Is Dime Community Bancshares, Inc. (DCOM) a Buy, Sell, or Hold?
Enter your email address below for free access to our Dime Community Bancshares, Inc. (DCOM) research center and poll results.
NYSE : DCOM
Dime Community Bancshares, Inc.
$40.32 USD
-$0.84 (-2.04%)
- Volume
- 311.8K
- Average Volume
- 316.97K
- Market Capitalization
- $1.78B
- P/E Ratio
- 15.10
- Dividend Yield
- 2.48%
- Price Target
- $39.50
- Year High
- $41.62
- Year Low
- $25.63
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.41
- Current Ratio
- $0.21
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
2
Indicators
Neutral
1
Indicators
5 Bullish / 2 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
40.04
2026-07-17
Close Price
$40.32
Vol: 383600
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
16.86
Average
28.55
Maximum
40.04
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.04 | $40.32 | 383600 |
| 2026-07-16 | 39.96 | $41.16 | 364500 |
| 2026-07-15 | 39.87 | $40.45 | 288121 |
| 2026-07-14 | 39.81 | $39.88 | 205700 |
| 2026-07-13 | 39.82 | $39.95 | 203626 |
| 2026-07-10 | 39.82 | $39.80 | 168509 |
| 2026-07-09 | 39.79 | $39.69 | 308900 |
| 2026-07-08 | 39.75 | $38.75 | 417100 |
| 2026-07-07 | 39.72 | $39.64 | 222200 |
| 2026-07-06 | 39.63 | $40.18 | 231600 |
| 2026-07-02 | 39.50 | $40.31 | 240408 |
| 2026-07-01 | 39.31 | $41.28 | 282808 |
| 2026-06-30 | 39.11 | $40.65 | 261100 |
| 2026-06-29 | 38.92 | $40.49 | 291601 |
| 2026-06-26 | 38.77 | $40.59 | 1.7M |
| 2026-06-25 | 38.60 | $39.97 | 299616 |
| 2026-06-24 | 38.46 | $39.77 | 426000 |
| 2026-06-23 | 38.35 | $39.77 | 296732 |
| 2026-06-22 | 38.21 | $39.16 | 170616 |
| 2026-06-18 | 38.09 | $39.00 | 578400 |
| 2026-06-17 | 37.98 | $38.76 | 363503 |
| 2026-06-16 | 37.83 | $39.40 | 245534 |
| 2026-06-15 | 37.67 | $39.24 | 288049 |
| 2026-06-12 | 37.49 | $40.08 | 240703 |
| 2026-06-11 | 37.32 | $39.81 | 328330 |
| 2026-06-10 | 37.14 | $39.23 | 224000 |
| 2026-06-09 | 37.01 | $38.95 | 237500 |
| 2026-06-08 | 36.89 | $38.15 | 202500 |
| 2026-06-05 | 36.85 | $37.78 | 384249 |
| 2026-06-04 | 36.81 | $37.55 | 328500 |
| 2026-06-03 | 36.79 | $36.64 | 251224 |
| 2026-06-02 | 36.77 | $37.21 | 287122 |
| 2026-06-01 | 36.69 | $36.91 | 205400 |
| 2026-05-29 | 36.65 | $37.42 | 256715 |
| 2026-05-28 | 36.57 | $37.22 | 183200 |
| 2026-05-27 | 36.49 | $37.10 | 256000 |
| 2026-05-26 | 36.44 | $37.66 | 208307 |
| 2026-05-22 | 36.36 | $36.90 | 157122 |
| 2026-05-21 | 36.28 | $36.88 | 213700 |
| 2026-05-20 | 36.30 | $36.77 | 233400 |
| 2026-05-19 | 36.25 | $35.71 | 221520 |
| 2026-05-18 | 36.28 | $36.21 | 190443 |
| 2026-05-15 | 36.33 | $35.71 | 381400 |
| 2026-05-14 | 36.40 | $36.62 | 375712 |
| 2026-05-13 | 36.37 | $36.15 | 357306 |
| 2026-05-12 | 36.36 | $36.60 | 330941 |
| 2026-05-11 | 36.34 | $36.67 | 541300 |
| 2026-05-08 | 36.31 | $37.22 | 358049 |
| 2026-05-07 | 36.26 | $37.04 | 491310 |
| 2026-05-06 | 36.23 | $37.19 | 437900 |
| 2026-05-05 | 36.15 | $36.25 | 168300 |
| 2026-05-04 | 36.09 | $35.52 | 188003 |
| 2026-05-01 | 36.04 | $36.07 | 230400 |
| 2026-04-30 | 35.94 | $35.89 | 249900 |
| 2026-04-29 | 35.86 | $35.54 | 241709 |
| 2026-04-28 | 35.77 | $36.15 | 197700 |
| 2026-04-27 | 35.62 | $36.09 | 309600 |
| 2026-04-24 | 35.46 | $35.29 | 581500 |
| 2026-04-23 | 35.36 | $37.34 | 431762 |
| 2026-04-22 | 35.16 | $35.81 | 254749 |
| 2026-04-21 | 35.04 | $36.23 | 232024 |
| 2026-04-20 | 34.87 | $37.28 | 465534 |
| 2026-04-17 | 34.61 | $37.08 | 363930 |
| 2026-04-16 | 34.38 | $35.90 | 207300 |
| 2026-04-15 | 34.20 | $36.13 | 170200 |
| 2026-04-14 | 34.01 | $36.19 | 267400 |
| 2026-04-13 | 33.81 | $36.06 | 325800 |
| 2026-04-10 | 33.60 | $36.09 | 146600 |
| 2026-04-09 | 33.40 | $36.45 | 270500 |
| 2026-04-08 | 33.17 | $35.72 | 485500 |
| 2026-04-07 | 32.99 | $35.01 | 318000 |
| 2026-04-06 | 32.82 | $34.41 | 313215 |
| 2026-04-02 | 32.70 | $34.22 | 293900 |
| 2026-04-01 | 32.61 | $34.22 | 221200 |
| 2026-03-31 | 32.55 | $33.82 | 297227 |
| 2026-03-30 | 32.50 | $33.08 | 167600 |
| 2026-03-27 | 32.49 | $32.88 | 272900 |
| 2026-03-26 | 32.46 | $33.20 | 149337 |
| 2026-03-25 | 32.47 | $33.32 | 271800 |
| 2026-03-24 | 32.47 | $33.41 | 227400 |
| 2026-03-23 | 32.43 | $32.87 | 349331 |
| 2026-03-20 | 32.43 | $32.08 | 765700 |
| 2026-03-19 | 32.54 | $32.60 | 318638 |
| 2026-03-18 | 32.61 | $32.22 | 317120 |
| 2026-03-17 | 32.74 | $32.38 | 327100 |
| 2026-03-16 | 32.90 | $32.19 | 362026 |
| 2026-03-13 | 33.06 | $31.88 | 205402 |
| 2026-03-12 | 33.22 | $32.00 | 211148 |
| 2026-03-11 | 33.40 | $31.85 | 160900 |
| 2026-03-10 | 33.60 | $32.08 | 256411 |
| 2026-03-09 | 33.81 | $31.77 | 307220 |
| 2026-03-06 | 34.04 | $31.96 | 238422 |
| 2026-03-05 | 34.22 | $32.48 | 158300 |
| 2026-03-04 | 34.39 | $32.89 | 183838 |
| 2026-03-03 | 34.52 | $32.79 | 244437 |
| 2026-03-02 | 34.65 | $32.92 | 219220 |
| 2026-02-27 | 34.70 | $32.35 | 391200 |
| 2026-02-26 | 34.78 | $33.34 | 186737 |
| 2026-02-25 | 34.77 | $33.36 | 241652 |
| 2026-02-24 | 34.76 | $32.62 | 261000 |
| 2026-02-23 | 34.78 | $32.77 | 346700 |
| 2026-02-20 | 34.78 | $34.27 | 363036 |
| 2026-02-19 | 34.76 | $34.01 | 466837 |
| 2026-02-18 | 34.70 | $34.95 | 306217 |
| 2026-02-17 | 34.46 | $35.60 | 154124 |
| 2026-02-13 | 34.22 | $35.24 | 204500 |
| 2026-02-12 | 34.02 | $35.06 | 222300 |
| 2026-02-11 | 33.77 | $35.61 | 199500 |
| 2026-02-10 | 33.47 | $35.91 | 198413 |
| 2026-02-09 | 33.17 | $36.36 | 183500 |
| 2026-02-06 | 32.85 | $36.23 | 190700 |
| 2026-02-05 | 32.54 | $35.73 | 197600 |
| 2026-02-04 | 32.22 | $35.79 | 275500 |
| 2026-02-03 | 31.93 | $35.44 | 271942 |
| 2026-02-02 | 31.66 | $35.36 | 305500 |
| 2026-01-30 | 31.38 | $34.02 | 335800 |
| 2026-01-29 | 31.19 | $33.89 | 241429 |
| 2026-01-28 | 31.01 | $33.22 | 261903 |
| 2026-01-27 | 30.91 | $33.04 | 287334 |
| 2026-01-26 | 30.81 | $33.09 | 334221 |
| 2026-01-23 | 30.72 | $32.82 | 419000 |
| 2026-01-22 | 30.64 | $33.87 | 718842 |
| 2026-01-21 | 30.52 | $32.72 | 1.1M |
| 2026-01-20 | 30.47 | $30.12 | 249041 |
| 2026-01-16 | 30.57 | $30.91 | 241700 |
| 2026-01-15 | 30.61 | $31.13 | 437541 |
| 2026-01-14 | 30.63 | $30.11 | 172700 |
| 2026-01-13 | 30.70 | $29.73 | 143800 |
| 2026-01-12 | 30.78 | $29.80 | 187713 |
| 2026-01-09 | 30.85 | $29.94 | 259100 |
| 2026-01-08 | 30.90 | $30.03 | 327300 |
| 2026-01-07 | 30.89 | $29.42 | 244436 |
| 2026-01-06 | 30.90 | $29.85 | 358100 |
| 2026-01-05 | 30.89 | $30.06 | 360405 |
| 2026-01-02 | 30.89 | $29.87 | 261021 |
| 2025-12-31 | 30.88 | $30.09 | 142100 |
| 2025-12-30 | 30.83 | $30.42 | 289521 |
| 2025-12-29 | 30.75 | $31.09 | 210247 |
| 2025-12-26 | 30.61 | $31.21 | 99747 |
| 2025-12-24 | 30.48 | $31.21 | 88223 |
| 2025-12-23 | 30.35 | $31.25 | 121000 |
| 2025-12-22 | 30.16 | $31.48 | 216900 |
| 2025-12-19 | 29.95 | $31.74 | 497900 |
| 2025-12-18 | 29.67 | $31.98 | 324600 |
| 2025-12-17 | 29.39 | $31.84 | 283031 |
| 2025-12-16 | 29.11 | $31.56 | 406200 |
| 2025-12-15 | 28.83 | $31.50 | 447600 |
| 2025-12-12 | 28.61 | $31.27 | 246100 |
| 2025-12-11 | 28.39 | $31.24 | 302037 |
| 2025-12-10 | 28.19 | $30.85 | 448847 |
| 2025-12-09 | 27.96 | $29.83 | 271100 |
| 2025-12-08 | 27.80 | $29.74 | 322500 |
| 2025-12-05 | 27.66 | $29.66 | 221609 |
| 2025-12-04 | 27.50 | $29.89 | 183900 |
| 2025-12-03 | 27.33 | $29.74 | 243700 |
| 2025-12-02 | 27.16 | $29.09 | 290900 |
| 2025-12-01 | 27.03 | $28.86 | 186600 |
| 2025-11-28 | 26.89 | $28.35 | 145429 |
| 2025-11-26 | 26.79 | $28.59 | 455746 |
| 2025-11-25 | 26.67 | $28.59 | 303800 |
| 2025-11-24 | 26.60 | $27.46 | 199700 |
| 2025-11-21 | 26.59 | $27.24 | 235610 |
| 2025-11-20 | 26.62 | $26.08 | 116428 |
| 2025-11-19 | 26.69 | $26.36 | 161400 |
| 2025-11-18 | 26.85 | $26.39 | 243000 |
| 2025-11-17 | 26.98 | $25.78 | 434100 |
| 2025-11-14 | 27.13 | $27.15 | 323949 |
| 2025-11-13 | 27.17 | $26.85 | 229500 |
| 2025-11-12 | 27.22 | $27.20 | 366000 |
| 2025-11-11 | 27.35 | $26.39 | 513514 |
| 2025-11-10 | 27.55 | $26.57 | 310040 |
| 2025-11-07 | 27.68 | $26.97 | 194500 |
| 2025-11-06 | 27.78 | $26.39 | 247946 |
| 2025-11-05 | 27.96 | $26.62 | 229541 |
| 2025-11-04 | 28.15 | $26.22 | 323118 |
| 2025-11-03 | 28.36 | $26.44 | 277499 |
| 2025-10-31 | 28.57 | $26.25 | 207700 |
| 2025-10-30 | 28.77 | $26.34 | 254818 |
| 2025-10-29 | 28.94 | $26.17 | 269900 |
| 2025-10-28 | 29.13 | $27.10 | 199751 |
| 2025-10-27 | 29.26 | $27.31 | 226100 |
| 2025-10-24 | 29.39 | $27.84 | 233108 |
| 2025-10-23 | 29.52 | $27.43 | 480526 |
| 2025-10-22 | 29.66 | $29.66 | 276000 |
| 2025-10-21 | 29.69 | $28.90 | 142012 |
| 2025-10-20 | 29.77 | $28.85 | 170034 |
| 2025-10-17 | 29.88 | $27.82 | 190800 |
| 2025-10-16 | 30.03 | $27.88 | 385500 |
| 2025-10-15 | 30.23 | $29.87 | 139538 |
| 2025-10-14 | 30.27 | $30.33 | 168000 |
| 2025-10-13 | 30.27 | $29.27 | 109400 |
| 2025-10-10 | 30.35 | $29.00 | 203928 |
| 2025-10-09 | 30.44 | $29.97 | 90832 |
| 2025-10-08 | 30.49 | $30.35 | 144700 |
| 2025-10-07 | 30.50 | $30.43 | 139400 |
| 2025-10-06 | 30.50 | $30.64 | 194800 |
| 2025-10-03 | 30.52 | $30.26 | 263741 |
| 2025-10-02 | 30.54 | $29.79 | 126810 |
| 2025-10-01 | 30.60 | $29.86 | 184700 |
| 2025-09-30 | 30.62 | $29.83 | 153500 |
| 2025-09-29 | 30.66 | $29.86 | 173800 |
| 2025-09-26 | 30.70 | $30.41 | 141400 |
| 2025-09-25 | 30.72 | $30.18 | 129611 |
| 2025-09-24 | 30.74 | $30.36 | 135243 |
| 2025-09-23 | 30.76 | $30.52 | 184602 |
| 2025-09-22 | 30.74 | $30.94 | 293600 |
| 2025-09-19 | 30.69 | $30.92 | 626331 |
| 2025-09-18 | 30.57 | $31.78 | 191323 |
| 2025-09-17 | 30.41 | $30.68 | 179000 |
| 2025-09-16 | 30.30 | $30.42 | 194300 |
| 2025-09-15 | 30.21 | $30.81 | 193200 |
| 2025-09-12 | 30.11 | $30.81 | 134436 |
| 2025-09-11 | 30.04 | $30.98 | 166633 |
| 2025-09-10 | 29.98 | $30.56 | 153200 |
| 2025-09-09 | 29.90 | $30.39 | 199724 |
| 2025-09-08 | 29.76 | $31.00 | 207444 |
| 2025-09-05 | 29.58 | $30.63 | 165600 |
| 2025-09-04 | 29.41 | $30.99 | 137200 |
| 2025-09-03 | 29.24 | $30.37 | 121604 |
| 2025-09-02 | 29.10 | $30.55 | 172039 |
| 2025-08-29 | 28.94 | $30.76 | 113100 |
| 2025-08-28 | 28.76 | $30.75 | 174100 |
| 2025-08-27 | 28.61 | $30.60 | 127742 |
| 2025-08-26 | 28.48 | $30.68 | 172400 |
| 2025-08-25 | 28.38 | $30.09 | 173826 |
| 2025-08-22 | 28.33 | $30.11 | 355800 |
| 2025-08-21 | 28.24 | $28.37 | 125600 |
| 2025-08-20 | 28.24 | $28.61 | 130500 |
| 2025-08-19 | 28.23 | $28.56 | 162145 |
| 2025-08-18 | 28.22 | $28.67 | 133229 |
| 2025-08-15 | 28.22 | $28.64 | 157700 |
| 2025-08-14 | 28.23 | $29.47 | 304700 |
| 2025-08-13 | 28.20 | $29.70 | 362000 |
| 2025-08-12 | 28.14 | $29.01 | 246845 |
| 2025-08-11 | 28.09 | $27.59 | 153732 |
| 2025-08-08 | 28.16 | $27.46 | 154500 |
| 2025-08-07 | 28.22 | $27.21 | 133905 |
| 2025-08-06 | 28.32 | $27.51 | 163800 |
| 2025-08-05 | 28.38 | $27.63 | 248514 |
| 2025-08-04 | 28.43 | $27.42 | 144746 |
| 2025-08-01 | 28.48 | $27.13 | 256509 |
| 2025-07-31 | 28.55 | $27.71 | 201434 |
| 2025-07-30 | 28.58 | $27.98 | 192743 |
| 2025-07-29 | 28.57 | $28.65 | 253737 |
| 2025-07-28 | 28.48 | $29.15 | 412810 |
| 2025-07-25 | 28.39 | $28.34 | 228600 |
| 2025-07-24 | 28.31 | $28.29 | 549200 |
| 2025-07-23 | 28.19 | $28.53 | 351821 |
| 2025-07-22 | 28.12 | $28.37 | 289000 |
| 2025-07-21 | 28.06 | $28.62 | 155000 |
| 2025-07-18 | 27.94 | $28.80 | 248722 |
| 2025-07-17 | 27.81 | $28.85 | 327700 |
| 2025-07-16 | 27.66 | $28.61 | 246300 |
| 2025-07-15 | 27.54 | $28.00 | 427213 |
| 2025-07-14 | 27.45 | $29.00 | 179100 |
| 2025-07-11 | 27.36 | $28.69 | 320336 |
| 2025-07-10 | 27.30 | $29.07 | 226900 |
| 2025-07-09 | 27.23 | $28.79 | 250140 |
| 2025-07-08 | 27.15 | $28.67 | 295600 |
| 2025-07-07 | 27.06 | $28.26 | 332437 |
| 2025-07-03 | 26.94 | $28.65 | 158700 |
| 2025-07-02 | 26.79 | $28.32 | 220100 |
| 2025-07-01 | 26.68 | $27.72 | 210042 |
| 2025-06-30 | 26.57 | $26.94 | 307200 |
| 2025-06-27 | 26.50 | $27.29 | 707500 |
| 2025-06-26 | 26.43 | $26.82 | 466700 |
| 2025-06-25 | 26.36 | $25.81 | 386727 |
| 2025-06-24 | 26.37 | $27.15 | 552300 |
| 2025-06-23 | 26.27 | $27.13 | 213300 |
| 2025-06-20 | 26.18 | $26.31 | 430322 |
| 2025-06-18 | 26.14 | $26.11 | 172520 |
| 2025-06-17 | 26.18 | $25.85 | 200700 |
| 2025-06-16 | 26.22 | $26.15 | 214347 |
| 2025-06-13 | 26.28 | $26.22 | 174400 |
| 2025-06-12 | 26.33 | $27.33 | 177300 |
| 2025-06-11 | 26.33 | $27.40 | 163635 |
| 2025-06-10 | 26.33 | $27.60 | 196100 |
| 2025-06-09 | 26.32 | $27.19 | 331800 |
| 2025-06-06 | 26.29 | $26.95 | 267947 |
| 2025-06-05 | 26.27 | $25.82 | 195907 |
| 2025-06-04 | 26.28 | $25.77 | 287711 |
| 2025-06-03 | 26.31 | $26.07 | 261732 |
| 2025-06-02 | 26.33 | $25.43 | 216332 |
| 2025-05-30 | 26.39 | $25.66 | 159900 |
| 2025-05-29 | 26.40 | $25.74 | 147117 |
| 2025-05-28 | 26.40 | $25.59 | 226000 |
| 2025-05-27 | 26.42 | $25.86 | 168400 |
| 2025-05-23 | 26.41 | $25.29 | 157400 |
| 2025-05-22 | 26.42 | $25.23 | 186926 |
| 2025-05-21 | 26.46 | $25.63 | 143610 |
| 2025-05-20 | 26.47 | $26.74 | 131400 |
| 2025-05-19 | 26.43 | $26.77 | 167423 |
| 2025-05-16 | 26.34 | $27.22 | 245543 |
| 2025-05-15 | 26.24 | $27.30 | 151943 |
| 2025-05-14 | 26.15 | $27.24 | 155533 |
| 2025-05-13 | 26.04 | $27.51 | 212940 |
| 2025-05-12 | 25.89 | $27.37 | 383000 |
| 2025-05-09 | 25.73 | $26.58 | 236042 |
| 2025-05-08 | 25.61 | $26.57 | 271100 |
| 2025-05-07 | 25.56 | $26.11 | 166809 |
| 2025-05-06 | 25.49 | $26.20 | 155100 |
| 2025-05-05 | 25.43 | $26.48 | 143634 |
| 2025-05-02 | 25.36 | $26.65 | 185000 |
| 2025-05-01 | 25.32 | $25.87 | 202409 |
| 2025-04-30 | 25.46 | $25.69 | 237720 |
| 2025-04-29 | 25.58 | $26.08 | 172925 |
| 2025-04-28 | 25.67 | $25.62 | 314700 |
| 2025-04-25 | 25.77 | $25.62 | 243804 |
| 2025-04-24 | 25.90 | $26.02 | 506600 |
| 2025-04-23 | 26.01 | $25.81 | 453639 |
| 2025-04-22 | 26.13 | $25.82 | 362000 |
| 2025-04-21 | 26.27 | $25.12 | 238710 |
| 2025-04-17 | 26.41 | $25.21 | 255400 |
| 2025-04-16 | 26.56 | $25.37 | 243748 |
| 2025-04-15 | 26.71 | $25.18 | 369643 |
| 2025-04-14 | 26.86 | $24.49 | 307729 |
| 2025-04-11 | 27.06 | $24.07 | 385000 |
| 2025-04-10 | 27.25 | $24.17 | 471800 |
| 2025-04-09 | 27.41 | $25.63 | 1.1M |
| 2025-04-08 | 27.51 | $24.63 | 385509 |
| 2025-04-07 | 27.63 | $25.07 | 449400 |
| 2025-04-04 | 27.73 | $25.17 | 403700 |
| 2025-04-03 | 27.89 | $25.80 | 327827 |
| 2025-04-02 | 28.04 | $28.64 | 225548 |
| 2025-04-01 | 28.06 | $27.99 | 258300 |
| 2025-03-31 | 28.13 | $27.88 | 181000 |
| 2025-03-28 | 28.26 | $27.65 | 185900 |
| 2025-03-27 | 28.42 | $28.23 | 169200 |
| 2025-03-26 | 28.54 | $28.19 | 180943 |
| 2025-03-25 | 28.66 | $28.26 | 246600 |
| 2025-03-24 | 28.78 | $28.66 | 333200 |
| 2025-03-21 | 28.87 | $27.93 | 1.2M |
| 2025-03-20 | 29.00 | $28.24 | 160624 |
| 2025-03-19 | 29.15 | $28.37 | 358600 |
| 2025-03-18 | 29.30 | $28.21 | 191300 |
| 2025-03-17 | 29.48 | $28.34 | 314434 |
| 2025-03-14 | 29.63 | $28.00 | 190433 |
| 2025-03-13 | 29.78 | $27.34 | 238311 |
| 2025-03-12 | 29.96 | $27.55 | 231700 |
| 2025-03-11 | 30.23 | $27.07 | 262100 |
| 2025-03-10 | 30.51 | $27.05 | 340500 |
| 2025-03-07 | 30.79 | $28.44 | 230343 |
| 2025-03-06 | 31.06 | $28.74 | 252013 |
| 2025-03-05 | 31.28 | $29.11 | 176800 |
| 2025-03-04 | 31.43 | $29.41 | 245400 |
| 2025-03-03 | 31.50 | $30.34 | 186000 |
| 2025-02-28 | 31.54 | $31.00 | 272904 |
| 2025-02-27 | 31.54 | $30.52 | 170305 |
| 2025-02-26 | 31.56 | $30.59 | 200201 |
| 2025-02-25 | 31.57 | $30.66 | 314200 |
| 2025-02-24 | 31.58 | $30.46 | 263441 |
| 2025-02-21 | 31.60 | $30.59 | 252510 |
| 2025-02-20 | 31.62 | $31.12 | 202300 |
| 2025-02-19 | 31.65 | $31.45 | 372339 |
| 2025-02-18 | 31.69 | $31.75 | 199524 |
| 2025-02-14 | 31.70 | $31.34 | 168919 |
| 2025-02-13 | 31.74 | $31.16 | 310921 |
| 2025-02-12 | 31.79 | $30.93 | 336200 |
| 2025-02-11 | 31.81 | $32.83 | 376914 |
| 2025-02-10 | 31.66 | $32.65 | 275624 |
| 2025-02-07 | 31.51 | $32.74 | 310300 |
| 2025-02-06 | 31.44 | $33.89 | 187600 |
| 2025-02-05 | 31.27 | $33.15 | 285618 |
| 2025-02-04 | 31.17 | $32.01 | 140413 |
| 2025-02-03 | 31.11 | $30.80 | 215348 |
| 2025-01-31 | 31.09 | $31.23 | 288241 |
| 2025-01-30 | 31.06 | $30.84 | 171346 |
| 2025-01-29 | 31.06 | $30.94 | 255243 |
| 2025-01-28 | 31.04 | $30.78 | 232936 |
| 2025-01-27 | 31.07 | $30.99 | 279700 |
| 2025-01-24 | 31.09 | $30.81 | 555900 |
| 2025-01-23 | 31.10 | $31.00 | 979126 |
| 2025-01-22 | 31.12 | $31.75 | 355523 |
| 2025-01-21 | 31.10 | $32.23 | 284223 |
| 2025-01-17 | 31.09 | $31.96 | 225838 |
| 2025-01-16 | 31.19 | $32.05 | 222418 |
| 2025-01-15 | 31.33 | $32.25 | 288200 |
| 2025-01-14 | 31.43 | $31.25 | 406200 |
| 2025-01-13 | 31.60 | $29.90 | 299600 |
| 2025-01-10 | 31.85 | $29.59 | 427800 |
| 2025-01-08 | 32.11 | $31.31 | 394611 |
| 2025-01-07 | 32.31 | $30.53 | 485220 |
| 2025-01-06 | 32.58 | $31.14 | 338200 |
| 2025-01-03 | 32.81 | $30.89 | 256143 |
| 2025-01-02 | 33.10 | $30.33 | 235300 |
| 2024-12-31 | 33.37 | $30.74 | 195100 |
| 2024-12-30 | 33.66 | $30.66 | 163300 |
| 2024-12-27 | 33.92 | $30.67 | 179500 |
| 2024-12-26 | 34.18 | $31.36 | 181433 |
| 2024-12-24 | 34.41 | $31.28 | 141700 |
| 2024-12-23 | 34.66 | $31.09 | 224200 |
| 2024-12-20 | 34.93 | $31.33 | 1.9M |
| 2024-12-19 | 35.11 | $31.41 | 378509 |
| 2024-12-18 | 35.27 | $32.04 | 378700 |
| 2024-12-17 | 35.41 | $33.96 | 237538 |
| 2024-12-16 | 35.48 | $34.80 | 261719 |
| 2024-12-13 | 35.42 | $34.33 | 320900 |
| 2024-12-12 | 35.40 | $34.55 | 222232 |
| 2024-12-11 | 35.36 | $34.99 | 473600 |
| 2024-12-10 | 35.29 | $34.80 | 310800 |
| 2024-12-09 | 35.27 | $35.34 | 236113 |
| 2024-12-06 | 35.17 | $35.89 | 139900 |
| 2024-12-05 | 35.03 | $35.83 | 181800 |
| 2024-12-04 | 34.97 | $36.59 | 199523 |
| 2024-12-03 | 34.65 | $35.83 | 220500 |
| 2024-12-02 | 34.34 | $36.36 | 341300 |
| 2024-11-29 | 34.02 | $35.88 | 124900 |
| 2024-11-27 | 33.73 | $35.90 | 252000 |
| 2024-11-26 | 33.47 | $36.01 | 261800 |
| 2024-11-25 | 33.21 | $36.36 | 455600 |
| 2024-11-22 | 32.94 | $36.32 | 557261 |
| 2024-11-21 | 32.60 | $35.00 | 529339 |
| 2024-11-20 | 32.38 | $34.69 | 249619 |
| 2024-11-19 | 32.15 | $34.80 | 257400 |
| 2024-11-18 | 31.87 | $35.29 | 433900 |
| 2024-11-15 | 31.56 | $33.70 | 345014 |
| 2024-11-14 | 31.41 | $33.85 | 361310 |
| 2024-11-13 | 31.29 | $33.76 | 756848 |
| 2024-11-12 | 31.17 | $33.55 | 1.3M |
| 2024-11-11 | 31.02 | $34.43 | 205717 |
| 2024-11-08 | 30.82 | $33.44 | 287000 |
| 2024-11-07 | 30.62 | $33.05 | 314000 |
| 2024-11-06 | 30.37 | $34.66 | 724300 |
| 2024-11-05 | 30.03 | $30.15 | 91645 |
| 2024-11-04 | 29.90 | $29.69 | 142032 |
| 2024-11-01 | 29.80 | $29.80 | 151941 |
| 2024-10-31 | 29.72 | $30.07 | 116013 |
| 2024-10-30 | 29.61 | $30.84 | 127100 |
| 2024-10-29 | 29.45 | $30.84 | 146100 |
| 2024-10-28 | 29.28 | $30.85 | 168621 |
| 2024-10-25 | 29.18 | $29.53 | 200200 |
| 2024-10-24 | 29.11 | $30.54 | 249400 |
| 2024-10-23 | 28.98 | $30.14 | 238639 |
| 2024-10-22 | 28.87 | $29.17 | 207000 |
| 2024-10-21 | 28.81 | $29.21 | 216920 |
| 2024-10-18 | 28.77 | $30.66 | 185030 |
| 2024-10-17 | 28.69 | $31.45 | 207600 |
| 2024-10-16 | 28.62 | $31.35 | 260426 |
| 2024-10-15 | 28.48 | $30.60 | 249156 |
| 2024-10-14 | 28.38 | $30.28 | 182800 |
| 2024-10-11 | 28.17 | $29.56 | 193838 |
| 2024-10-10 | 27.98 | $27.97 | 151521 |
| 2024-10-09 | 27.82 | $27.87 | 119600 |
| 2024-10-08 | 27.65 | $27.59 | 110814 |
| 2024-10-07 | 27.52 | $27.68 | 84126 |
| 2024-10-04 | 27.37 | $28.16 | 144503 |
| 2024-10-03 | 27.21 | $27.95 | 126600 |
| 2024-10-02 | 27.07 | $27.60 | 83900 |
| 2024-10-01 | 26.99 | $27.53 | 144019 |
| 2024-09-30 | 26.89 | $28.80 | 203300 |
| 2024-09-27 | 26.75 | $28.09 | 180608 |
| 2024-09-26 | 26.63 | $27.99 | 148800 |
| 2024-09-25 | 26.50 | $27.80 | 173400 |
| 2024-09-24 | 26.35 | $27.99 | 180900 |
| 2024-09-23 | 26.22 | $28.53 | 196400 |
| 2024-09-20 | 26.05 | $29.06 | 654100 |
| 2024-09-19 | 25.75 | $29.90 | 366800 |
| 2024-09-18 | 25.42 | $28.58 | 280000 |
| 2024-09-17 | 25.14 | $28.75 | 552948 |
| 2024-09-16 | 24.88 | $26.01 | 145600 |
| 2024-09-13 | 24.75 | $25.73 | 140500 |
| 2024-09-12 | 24.61 | $24.79 | 184400 |
| 2024-09-11 | 24.48 | $24.47 | 135943 |
| 2024-09-10 | 24.37 | $24.89 | 216400 |
| 2024-09-09 | 24.22 | $24.77 | 166400 |
| 2024-09-06 | 24.09 | $24.87 | 229500 |
| 2024-09-05 | 23.97 | $25.29 | 372434 |
| 2024-09-04 | 23.80 | $25.87 | 345413 |
| 2024-09-03 | 23.61 | $25.57 | 226822 |
| 2024-08-30 | 23.47 | $26.01 | 154900 |
| 2024-08-29 | 23.32 | $25.77 | 173100 |
| 2024-08-28 | 23.21 | $25.39 | 215813 |
| 2024-08-27 | 23.21 | $24.85 | 196806 |
| 2024-08-26 | 23.23 | $25.25 | 137333 |
| 2024-08-23 | 23.20 | $25.10 | 209608 |
| 2024-08-22 | 23.22 | $23.20 | 67923 |
| 2024-08-21 | 23.30 | $23.25 | 90847 |
| 2024-08-20 | 23.34 | $22.95 | 107030 |
| 2024-08-19 | 23.43 | $23.60 | 93100 |
| 2024-08-16 | 23.44 | $23.43 | 85839 |
| 2024-08-15 | 23.46 | $22.97 | 141737 |
| 2024-08-14 | 23.50 | $22.08 | 84800 |
| 2024-08-13 | 23.63 | $22.26 | 137127 |
| 2024-08-12 | 23.73 | $21.97 | 133100 |
| 2024-08-09 | 23.78 | $22.20 | 182100 |
| 2024-08-08 | 23.76 | $22.40 | 154900 |
| 2024-08-07 | 23.73 | $21.89 | 258426 |
| 2024-08-06 | 23.66 | $22.09 | 221228 |
| 2024-08-05 | 23.55 | $22.65 | 330400 |
| 2024-08-02 | 23.40 | $23.04 | 386002 |
| 2024-08-01 | 23.23 | $23.64 | 256006 |
| 2024-07-31 | 23.04 | $25.28 | 253348 |
| 2024-07-30 | 22.81 | $25.26 | 211100 |
| 2024-07-29 | 22.55 | $24.76 | 204400 |
| 2024-07-26 | 22.33 | $25.42 | 201246 |
| 2024-07-25 | 22.06 | $24.87 | 481203 |
| 2024-07-24 | 21.78 | $23.95 | 251200 |
| 2024-07-23 | 21.53 | $24.74 | 646000 |
| 2024-07-22 | 21.23 | $23.85 | 286400 |
| 2024-07-19 | 20.95 | $23.88 | 255428 |
| 2024-07-18 | 20.68 | $23.82 | 312000 |
| 2024-07-17 | 20.42 | $24.60 | 286000 |
| 2024-07-16 | 20.10 | $24.19 | 369206 |
| 2024-07-15 | 19.79 | $23.07 | 389811 |
| 2024-07-12 | 19.55 | $21.84 | 283941 |
| 2024-07-11 | 19.40 | $21.67 | 227100 |
| 2024-07-10 | 19.22 | $20.49 | 132343 |
| 2024-07-09 | 19.10 | $19.97 | 93326 |
| 2024-07-08 | 19.01 | $19.72 | 112139 |
| 2024-07-05 | 18.94 | $19.61 | 143905 |
| 2024-07-03 | 18.87 | $19.77 | 156600 |
| 2024-07-02 | 18.77 | $20.69 | 147800 |
| 2024-07-01 | 18.63 | $20.09 | 186300 |
| 2024-06-28 | 18.55 | $20.40 | 505100 |
| 2024-06-27 | 18.45 | $20.03 | 299526 |
| 2024-06-26 | 18.36 | $19.21 | 238729 |
| 2024-06-25 | 18.33 | $18.87 | 214700 |
| 2024-06-24 | 18.32 | $18.75 | 148900 |
| 2024-06-21 | 18.33 | $18.40 | 540800 |
| 2024-06-20 | 18.39 | $18.49 | 129300 |
| 2024-06-18 | 18.45 | $18.48 | 101200 |
| 2024-06-17 | 18.52 | $18.30 | 212809 |
| 2024-06-14 | 18.60 | $17.97 | 180800 |
| 2024-06-13 | 18.69 | $18.21 | 388813 |
| 2024-06-12 | 18.78 | $18.87 | 251815 |
| 2024-06-11 | 18.82 | $18.08 | 157300 |
| 2024-06-10 | 18.91 | $18.11 | 260900 |
| 2024-06-07 | 19.00 | $18.24 | 121700 |
| 2024-06-06 | 19.09 | $18.26 | 108705 |
| 2024-06-05 | 19.17 | $18.19 | 121521 |
| 2024-06-04 | 19.24 | $17.71 | 150939 |
| 2024-06-03 | 19.34 | $17.99 | 147935 |
| 2024-05-31 | 19.41 | $18.47 | 139300 |
| 2024-05-30 | 19.45 | $18.39 | 136300 |
| 2024-05-29 | 19.48 | $18.17 | 155209 |
| 2024-05-28 | 19.48 | $18.62 | 138100 |
| 2024-05-24 | 19.49 | $18.77 | 152817 |
| 2024-05-23 | 19.50 | $18.86 | 212232 |
| 2024-05-22 | 19.49 | $19.61 | 93708 |
| 2024-05-21 | 19.48 | $19.72 | 78100 |
| 2024-05-20 | 19.46 | $19.83 | 127429 |
| 2024-05-17 | 19.42 | $19.99 | 118700 |
| 2024-05-16 | 19.36 | $19.79 | 83600 |
| 2024-05-15 | 19.26 | $19.84 | 88200 |
| 2024-05-14 | 19.16 | $19.84 | 103183 |
| 2024-05-13 | 19.06 | $19.75 | 113029 |
| 2024-05-10 | 18.99 | $19.89 | 99700 |
| 2024-05-09 | 18.93 | $20.14 | 134700 |
| 2024-05-08 | 18.83 | $19.83 | 118617 |
| 2024-05-07 | 18.76 | $19.55 | 121500 |
| 2024-05-06 | 18.77 | $19.73 | 131300 |
| 2024-05-03 | 18.72 | $19.40 | 212700 |
| 2024-05-02 | 18.67 | $19.32 | 105724 |
| 2024-05-01 | 18.61 | $18.96 | 181727 |
| 2024-04-30 | 18.58 | $18.20 | 154700 |
| 2024-04-29 | 18.58 | $18.75 | 177200 |
| 2024-04-26 | 18.58 | $19.08 | 160100 |
| 2024-04-25 | 18.58 | $18.54 | 267228 |
| 2024-04-24 | 18.62 | $19.39 | 190128 |
| 2024-04-23 | 18.57 | $19.43 | 357721 |
| 2024-04-22 | 18.53 | $19.07 | 215400 |
| 2024-04-19 | 18.51 | $18.68 | 254343 |
| 2024-04-18 | 18.54 | $17.83 | 190102 |
| 2024-04-17 | 18.60 | $17.73 | 332400 |
| 2024-04-16 | 18.61 | $18.01 | 173312 |
| 2024-04-15 | 18.62 | $18.35 | 277500 |
| 2024-04-12 | 18.61 | $18.51 | 172405 |
| 2024-04-11 | 18.58 | $18.32 | 146808 |
| 2024-04-10 | 18.59 | $18.33 | 471400 |
| 2024-04-09 | 18.58 | $19.70 | 325408 |
| 2024-04-08 | 18.52 | $18.75 | 173207 |
| 2024-04-05 | 18.51 | $18.38 | 187200 |
| 2024-04-04 | 18.52 | $18.18 | 390240 |
| 2024-04-03 | 18.53 | $18.31 | 226700 |
| 2024-04-02 | 18.53 | $18.32 | 390700 |
| 2024-04-01 | 18.49 | $18.59 | 182338 |
| 2024-03-28 | 18.50 | $19.26 | 205551 |
| 2024-03-27 | 18.47 | $19.29 | 298402 |
| 2024-03-26 | 18.43 | $18.42 | 112322 |
| 2024-03-25 | 18.43 | $18.57 | 108400 |
| 2024-03-22 | 18.43 | $18.66 | 170028 |
| 2024-03-21 | 18.45 | $19.35 | 288612 |
| 2024-03-20 | 18.43 | $18.97 | 209812 |
| 2024-03-19 | 18.44 | $17.93 | 167600 |
| 2024-03-18 | 18.50 | $18.15 | 202700 |
| 2024-03-15 | 18.57 | $18.13 | 613647 |
| 2024-03-14 | 18.64 | $17.94 | 360000 |
| 2024-03-13 | 18.66 | $18.52 | 273700 |
| 2024-03-12 | 18.64 | $18.11 | 172600 |
| 2024-03-11 | 18.72 | $18.49 | 144235 |
| 2024-03-08 | 18.76 | $18.64 | 206308 |
| 2024-03-07 | 18.80 | $18.48 | 171543 |
| 2024-03-06 | 18.81 | $18.44 | 341700 |
| 2024-03-05 | 18.87 | $18.34 | 422200 |
| 2024-03-04 | 19.00 | $17.50 | 478811 |
| 2024-03-01 | 19.19 | $18.78 | 211100 |
| 2024-02-29 | 19.35 | $18.74 | 137104 |
| 2024-02-28 | 19.55 | $18.39 | 137745 |
| 2024-02-27 | 19.87 | $18.39 | 220400 |
| 2024-02-26 | 20.19 | $18.55 | 262102 |
| 2024-02-23 | 20.45 | $19.08 | 199800 |
| 2024-02-22 | 20.75 | $19.07 | 220807 |
| 2024-02-21 | 21.06 | $19.05 | 154842 |
| 2024-02-20 | 21.38 | $19.28 | 182400 |
| 2024-02-16 | 21.70 | $19.56 | 272934 |
| 2024-02-15 | 21.95 | $19.44 | 366300 |
| 2024-02-14 | 22.18 | $18.29 | 235816 |
| 2024-02-13 | 22.48 | $18.13 | 460238 |
| 2024-02-12 | 22.79 | $19.71 | 405338 |
| 2024-02-09 | 23.08 | $19.40 | 501000 |
| 2024-02-08 | 23.40 | $19.29 | 315500 |
| 2024-02-07 | 23.72 | $18.84 | 495600 |
| 2024-02-06 | 24.06 | $19.53 | 474549 |
| 2024-02-05 | 24.39 | $20.96 | 253000 |
| 2024-02-02 | 24.64 | $21.41 | 454582 |
| 2024-02-01 | 24.87 | $21.83 | 607900 |
| 2024-01-31 | 25.06 | $22.81 | 350948 |
| 2024-01-30 | 25.28 | $24.76 | 129500 |
| 2024-01-29 | 25.39 | $24.74 | 198814 |
| 2024-01-26 | 25.52 | $23.89 | 292300 |
| 2024-01-25 | 25.70 | $25.06 | 218816 |
| 2024-01-24 | 25.83 | $25.26 | 197400 |
| 2024-01-23 | 25.91 | $25.37 | 155500 |
| 2024-01-22 | 25.96 | $25.67 | 291500 |
| 2024-01-19 | 25.97 | $24.58 | 221600 |
| 2024-01-18 | 26.06 | $24.04 | 181942 |
| 2024-01-17 | 26.14 | $24.30 | 147800 |
| 2024-01-16 | 26.21 | $24.40 | 172214 |
| 2024-01-12 | 26.31 | $25.52 | 299100 |
| 2024-01-11 | 26.30 | $25.70 | 160915 |
| 2024-01-10 | 26.17 | $25.70 | 130224 |
| 2024-01-09 | 26.05 | $25.61 | 176602 |
| 2024-01-08 | 25.95 | $26.10 | 113239 |
| 2024-01-05 | 25.79 | $26.04 | 268400 |
| 2024-01-04 | 25.60 | $25.94 | 186800 |
| 2024-01-03 | 25.40 | $25.80 | 170900 |
| 2024-01-02 | 25.24 | $27.05 | 107100 |
| 2023-12-29 | 24.98 | $26.93 | 103018 |
| 2023-12-28 | 24.64 | $27.40 | 96300 |
| 2023-12-27 | 24.30 | $27.53 | 116608 |
| 2023-12-26 | 23.92 | $27.61 | 105602 |
| 2023-12-22 | 23.55 | $26.84 | 117023 |
| 2023-12-21 | 23.23 | $26.39 | 166500 |
| 2023-12-20 | 22.93 | $26.00 | 233300 |
| 2023-12-19 | 22.64 | $26.37 | 147144 |
| 2023-12-18 | 22.37 | $25.57 | 134441 |
| 2023-12-15 | 22.13 | $25.74 | 1.2M |
| 2023-12-14 | 21.87 | $26.31 | 259936 |
| 2023-12-13 | 21.60 | $25.27 | 243800 |
| 2023-12-12 | 21.40 | $23.16 | 93800 |
| 2023-12-11 | 21.21 | $23.39 | 117907 |
| 2023-12-08 | 21.01 | $23.51 | 126400 |
| 2023-12-07 | 20.81 | $23.04 | 109432 |
| 2023-12-06 | 20.66 | $22.12 | 143900 |
| 2023-12-05 | 20.58 | $22.01 | 106916 |
| 2023-12-04 | 20.52 | $22.60 | 134702 |
| 2023-12-01 | 20.44 | $21.87 | 149614 |
| 2023-11-30 | 20.33 | $20.10 | 92335 |
| 2023-11-29 | 20.26 | $20.48 | 129700 |
| 2023-11-28 | 20.16 | $20.00 | 69348 |
| 2023-11-27 | 20.08 | $20.13 | 58900 |
| 2023-11-24 | 19.98 | $20.51 | 29600 |
| 2023-11-22 | 19.89 | $20.44 | 141300 |
| 2023-11-21 | 19.76 | $20.14 | 52900 |
| 2023-11-20 | 19.65 | $20.91 | 83841 |
| 2023-11-17 | 19.51 | $20.79 | 124912 |
| 2023-11-16 | 19.38 | $20.53 | 156320 |
| 2023-11-15 | 19.31 | $21.00 | 175200 |
| 2023-11-14 | 19.25 | $21.20 | 242403 |
| 2023-11-13 | 19.23 | $19.41 | 96000 |
| 2023-11-10 | 19.26 | $19.41 | 115116 |
| 2023-11-09 | 19.27 | $19.51 | 90300 |
| 2023-11-08 | 19.30 | $20.03 | 88500 |
| 2023-11-07 | 19.33 | $20.54 | 85700 |
| 2023-11-06 | 19.32 | $20.85 | 116723 |
| 2023-11-03 | 19.29 | $20.87 | 141900 |
| 2023-11-02 | 19.22 | $19.72 | 106800 |
| 2023-11-01 | 19.23 | $18.74 | 97118 |
| 2023-10-31 | 19.26 | $18.39 | 82509 |
| 2023-10-30 | 19.30 | $18.38 | 93100 |
| 2023-10-27 | 19.36 | $18.14 | 109623 |
| 2023-10-26 | 19.45 | $18.76 | 188400 |
| 2023-10-25 | 19.51 | $17.90 | 122400 |
| 2023-10-24 | 19.59 | $17.94 | 114144 |
| 2023-10-23 | 19.67 | $18.05 | 154500 |
| 2023-10-20 | 19.76 | $18.15 | 256400 |
| 2023-10-19 | 19.82 | $19.21 | 167200 |
| 2023-10-18 | 19.83 | $19.80 | 110542 |
| 2023-10-17 | 19.82 | $20.75 | 190100 |
| 2023-10-16 | 19.77 | $20.03 | 124381 |
| 2023-10-13 | 19.77 | $19.67 | 103700 |
| 2023-10-12 | 19.82 | $20.13 | 132023 |
| 2023-10-11 | 19.86 | $20.56 | 67103 |
| 2023-10-10 | 19.86 | $20.45 | 91326 |
| 2023-10-09 | 19.87 | $20.10 | 103613 |
| 2023-10-06 | 19.88 | $19.54 | 370600 |
| 2023-10-05 | 19.93 | $19.87 | 133200 |
| 2023-10-04 | 19.97 | $19.46 | 214000 |
| 2023-10-03 | 20.06 | $19.03 | 154302 |
| 2023-10-02 | 20.19 | $19.71 | 146246 |
| 2023-09-29 | 20.32 | $19.96 | 162611 |
| 2023-09-28 | 20.39 | $19.85 | 234020 |
| 2023-09-27 | 20.48 | $19.58 | 80900 |
| 2023-09-26 | 20.57 | $19.57 | 98048 |
| 2023-09-25 | 20.66 | $19.75 | 91047 |
| 2023-09-22 | 20.73 | $19.33 | 91800 |
| 2023-09-21 | 20.84 | $19.54 | 180331 |
| 2023-09-20 | 20.94 | $19.59 | 106500 |
| 2023-09-19 | 21.04 | $19.73 | 129515 |
| 2023-09-18 | 21.16 | $19.93 | 134749 |
| 2023-09-15 | 21.28 | $20.64 | 531648 |
| 2023-09-14 | 21.36 | $21.04 | 145000 |
| 2023-09-13 | 21.40 | $20.52 | 147000 |
| 2023-09-12 | 21.48 | $20.61 | 125925 |
| 2023-09-11 | 21.60 | $20.32 | 122700 |
| 2023-09-08 | 21.75 | $20.63 | 243243 |
| 2023-09-07 | 21.87 | $20.63 | 207794 |
| 2023-09-06 | 21.99 | $21.22 | 123500 |
| 2023-09-05 | 22.08 | $21.69 | 116433 |
| 2023-09-01 | 22.17 | $22.27 | 124600 |
| 2023-08-31 | 22.19 | $21.31 | 133557 |
| 2023-08-30 | 22.26 | $21.67 | 491416 |
| 2023-08-29 | 22.31 | $21.44 | 80902 |
| 2023-08-28 | 22.34 | $21.40 | 78000 |
| 2023-08-25 | 22.39 | $21.10 | 70700 |
| 2023-08-24 | 22.47 | $21.61 | 115203 |
| 2023-08-23 | 22.47 | $21.45 | 111921 |
| 2023-08-22 | 22.51 | $21.53 | 172720 |
| 2023-08-21 | 22.48 | $22.18 | 110749 |
| 2023-08-18 | 22.44 | $22.34 | 157000 |
| 2023-08-17 | 22.35 | $22.33 | 108200 |
| 2023-08-16 | 22.28 | $21.74 | 114900 |
| 2023-08-15 | 22.23 | $22.13 | 134000 |
| 2023-08-14 | 22.14 | $23.01 | 163722 |
| 2023-08-11 | 21.96 | $23.25 | 88100 |
| 2023-08-10 | 21.74 | $23.01 | 112900 |
| 2023-08-09 | 21.55 | $23.02 | 131100 |
| 2023-08-08 | 21.34 | $23.13 | 175634 |
| 2023-08-07 | 21.10 | $23.44 | 176539 |
| 2023-08-04 | 20.83 | $22.70 | 149912 |
| 2023-08-03 | 20.59 | $22.77 | 113036 |
| 2023-08-02 | 20.32 | $22.66 | 253800 |
| 2023-08-01 | 20.07 | $22.07 | 111211 |
| 2023-07-31 | 19.88 | $22.40 | 155100 |
| 2023-07-28 | 19.64 | $22.58 | 151006 |
| 2023-07-27 | 19.41 | $21.66 | 156300 |
| 2023-07-26 | 19.22 | $22.16 | 148400 |
| 2023-07-25 | 19.00 | $21.08 | 149000 |
| 2023-07-24 | 18.83 | $21.33 | 133728 |
| 2023-07-21 | 18.64 | $20.54 | 137335 |
| 2023-07-20 | 18.50 | $20.82 | 174600 |
| 2023-07-19 | 18.35 | $20.91 | 153173 |
| 2023-07-18 | 18.20 | $20.32 | 182904 |
| 2023-07-17 | 18.11 | $19.40 | 171900 |
| 2023-07-14 | 18.07 | $18.78 | 163532 |
| 2023-07-13 | 18.05 | $19.32 | 238000 |
| 2023-07-12 | 18.04 | $18.73 | 163100 |
| 2023-07-11 | 18.02 | $18.34 | 151003 |
| 2023-07-10 | 18.04 | $17.97 | 261931 |
| 2023-07-07 | 18.08 | $17.90 | 247300 |
| 2023-07-06 | 18.14 | $17.38 | 127137 |
| 2023-07-05 | 18.18 | $17.71 | 182027 |
| 2023-07-03 | 18.14 | $18.17 | 75723 |
| 2023-06-30 | 18.11 | $17.63 | 204567 |
| 2023-06-29 | 18.05 | $17.99 | 200720 |
| 2023-06-28 | 17.96 | $17.84 | 154625 |
| 2023-06-27 | 17.92 | $17.92 | 210600 |
| 2023-06-26 | 17.88 | $17.59 | 172500 |
| 2023-06-23 | 17.85 | $17.61 | 687503 |
| 2023-06-22 | 17.85 | $17.62 | 314600 |
| 2023-06-21 | 17.87 | $17.82 | 112600 |
| 2023-06-20 | 17.85 | $17.99 | 168216 |
| 2023-06-16 | 17.80 | $18.48 | 607021 |
| 2023-06-15 | 17.74 | $18.55 | 150221 |
| 2023-06-14 | 17.65 | $18.35 | 198800 |
| 2023-06-13 | 17.52 | $19.13 | 239031 |
| 2023-06-12 | 17.36 | $18.47 | 190748 |
| 2023-06-09 | 17.23 | $18.66 | 147700 |
| 2023-06-08 | 17.10 | $18.84 | 226100 |
| 2023-06-07 | 16.99 | $19.10 | 330300 |
| 2023-06-06 | 16.88 | $18.08 | 311600 |
| 2023-06-05 | 16.86 | $17.00 | 208125 |
| 2023-06-02 | 16.92 | $17.48 | 377717 |
| 2023-06-01 | 16.93 | $16.44 | 221300 |
| 2023-05-31 | 17.01 | $16.20 | 246135 |
| 2023-05-30 | 17.12 | $16.99 | 157300 |
| 2023-05-26 | 17.26 | $17.12 | 228316 |
| 2023-05-25 | 17.44 | $17.11 | 201427 |
| 2023-05-24 | 17.56 | $17.50 | 236930 |
| 2023-05-23 | 17.64 | $18.00 | 325100 |
| 2023-05-22 | 17.70 | $17.48 | 313535 |
| 2023-05-19 | 17.85 | $16.98 | 461626 |
| 2023-05-18 | 18.02 | $17.41 | 465200 |
| 2023-05-17 | 18.18 | $16.75 | 412900 |
| 2023-05-16 | 18.39 | $15.58 | 241537 |
| 2023-05-15 | 18.64 | $16.08 | 246344 |
| 2023-05-12 | 18.91 | $15.79 | 306900 |
| 2023-05-11 | 19.16 | $16.09 | 161100 |
| 2023-05-10 | 19.42 | $16.56 | 178000 |
| 2023-05-09 | 19.64 | $16.99 | 250325 |
| 2023-05-08 | 19.87 | $17.58 | 145437 |
| 2023-05-05 | 20.08 | $18.21 | 230100 |
| 2023-05-04 | 20.25 | $17.69 | 273100 |
| 2023-05-03 | 20.44 | $18.16 | 233929 |
| 2023-05-02 | 20.61 | $18.28 | 263747 |
| 2023-05-01 | 20.83 | $19.86 | 265238 |
| 2023-04-28 | 20.97 | $20.60 | 206304 |
| 2023-04-27 | 21.07 | $19.53 | 145600 |
| 2023-04-26 | 21.26 | $19.14 | 158734 |
| 2023-04-25 | 21.47 | $19.23 | 140614 |
| 2023-04-24 | 21.69 | $20.44 | 127629 |
| 2023-04-21 | 21.84 | $20.44 | 91700 |
| 2023-04-20 | 21.96 | $20.65 | 258300 |
| 2023-04-19 | 22.10 | $20.99 | 134900 |
| 2023-04-18 | 22.29 | $20.57 | 163900 |
| 2023-04-17 | 22.44 | $21.43 | 186100 |
| 2023-04-14 | 22.56 | $20.70 | 181100 |
| 2023-04-13 | 22.79 | $21.36 | 177400 |
| 2023-04-12 | 22.94 | $21.03 | 117200 |
| 2023-04-11 | 23.13 | $21.54 | 92000 |
| 2023-04-10 | 23.21 | $21.78 | 305500 |
| 2023-04-06 | 23.56 | $21.57 | 146600 |
| 2023-04-05 | 23.96 | $21.54 | 155133 |
| 2023-04-04 | 24.39 | $21.54 | 189014 |
| 2023-04-03 | 24.81 | $22.61 | 188300 |
| 2023-03-31 | 25.21 | $22.72 | 241600 |
| 2023-03-30 | 25.64 | $22.58 | 113800 |
| 2023-03-29 | 26.04 | $23.29 | 176544 |
| 2023-03-28 | 26.41 | $23.46 | 127144 |
| 2023-03-27 | 26.77 | $23.53 | 145404 |
| 2023-03-24 | 27.12 | $23.46 | 248946 |
| 2023-03-23 | 27.44 | $22.93 | 230600 |
| 2023-03-22 | 27.81 | $23.30 | 286422 |
| 2023-03-21 | 28.16 | $24.79 | 224340 |
| 2023-03-20 | 28.43 | $23.56 | 247649 |
| 2023-03-17 | 28.81 | $23.89 | 594100 |
| 2023-03-16 | 29.16 | $25.23 | 268540 |
| 2023-03-15 | 29.47 | $24.35 | 287237 |
| 2023-03-14 | 29.80 | $25.01 | 465600 |
| 2023-03-13 | 30.12 | $23.08 | 891647 |
| 2023-03-10 | 30.57 | $28.72 | 473800 |
| 2023-03-09 | 30.69 | $29.55 | 284902 |
| 2023-03-08 | 30.78 | $30.20 | 96908 |
| 2023-03-07 | 30.84 | $30.00 | 117200 |
| 2023-03-06 | 30.90 | $30.60 | 162019 |
| 2023-03-03 | 30.96 | $31.26 | 270124 |
| 2023-03-02 | 30.94 | $30.62 | 99303 |
| 2023-03-01 | 30.94 | $30.67 | 166600 |
| 2023-02-28 | 30.90 | $30.64 | 133000 |
| 2023-02-27 | 30.85 | $30.50 | 248934 |
| 2023-02-24 | 30.82 | $29.91 | 102700 |
| 2023-02-23 | 30.95 | $30.35 | 99700 |
| 2023-02-22 | 31.06 | $30.26 | 134546 |
| 2023-02-21 | 31.19 | $30.26 | 96738 |
| 2023-02-17 | 31.32 | $31.06 | 141837 |
| 2023-02-16 | 31.42 | $30.85 | 81529 |
| 2023-02-15 | 31.48 | $31.57 | 74100 |
| 2023-02-14 | 31.51 | $30.87 | 119500 |
| 2023-02-13 | 31.63 | $31.51 | 158700 |
| 2023-02-10 | 31.71 | $31.95 | 133100 |
| 2023-02-09 | 31.78 | $31.07 | 151235 |
| 2023-02-08 | 31.85 | $31.51 | 75800 |
| 2023-02-07 | 31.87 | $31.42 | 150100 |
| 2023-02-06 | 31.91 | $31.18 | 129400 |
| 2023-02-03 | 31.98 | $31.70 | 174500 |
| 2023-02-02 | 31.97 | $30.89 | 191947 |
| 2023-02-01 | 32.03 | $30.60 | 134600 |
| 2023-01-31 | 32.09 | $29.82 | 151200 |
| 2023-01-30 | 32.19 | $29.76 | 109700 |
| 2023-01-27 | 32.32 | $29.95 | 283400 |
| 2023-01-26 | 32.41 | $32.43 | 77300 |
| 2023-01-25 | 32.40 | $32.54 | 53021 |
| 2023-01-24 | 32.37 | $32.80 | 65200 |
| 2023-01-23 | 32.33 | $33.01 | 67309 |
| 2023-01-20 | 32.29 | $32.87 | 111600 |
| 2023-01-19 | 32.23 | $32.23 | 71800 |
| 2023-01-18 | 32.21 | $32.16 | 74130 |
| 2023-01-17 | 32.17 | $33.11 | 54115 |
| 2023-01-13 | 32.10 | $33.25 | 73000 |
| 2023-01-12 | 32.02 | $33.24 | 79624 |
| 2023-01-11 | 31.99 | $32.43 | 107424 |
| 2023-01-10 | 31.99 | $32.06 | 127430 |
| 2023-01-09 | 32.00 | $32.18 | 90600 |
| 2023-01-06 | 32.02 | $32.54 | 58538 |
| 2023-01-05 | 32.03 | $31.58 | 64325 |
| 2023-01-04 | 32.11 | $32.04 | 110000 |
| 2023-01-03 | 32.21 | $31.85 | 93100 |
| 2022-12-30 | 32.42 | $31.83 | 64741 |
| 2022-12-29 | 32.64 | $32.27 | 65910 |
| 2022-12-28 | 32.81 | $31.83 | 66334 |
| 2022-12-27 | 32.95 | $32.22 | 46200 |
| 2022-12-23 | 33.07 | $31.99 | 54500 |
| 2022-12-22 | 33.21 | $31.81 | 54900 |
| 2022-12-21 | 33.33 | $32.22 | 104818 |
| 2022-12-20 | 33.45 | $31.79 | 83400 |
| 2022-12-19 | 33.58 | $31.79 | 85441 |
| 2022-12-16 | 33.72 | $31.28 | 899233 |
| 2022-12-15 | 33.90 | $31.72 | 171746 |
| 2022-12-14 | 34.10 | $31.81 | 103100 |
| 2022-12-13 | 34.29 | $32.49 | 123800 |
| 2022-12-12 | 34.41 | $32.40 | 113700 |
| 2022-12-09 | 34.53 | $32.40 | 57500 |
| 2022-12-08 | 34.66 | $32.50 | 76913 |
| 2022-12-07 | 34.71 | $32.73 | 117700 |
| 2022-12-06 | 34.77 | $33.18 | 106332 |
| 2022-12-05 | 34.81 | $34.07 | 108000 |
| 2022-12-02 | 34.81 | $36.05 | 95100 |
| 2022-12-01 | 34.64 | $36.25 | 97100 |
| 2022-11-30 | 34.47 | $35.67 | 162422 |
| 2022-11-29 | 34.38 | $34.63 | 54500 |
| 2022-11-28 | 34.37 | $34.60 | 79137 |
| 2022-11-25 | 34.42 | $34.82 | 49125 |
| 2022-11-23 | 34.33 | $34.28 | 52300 |
| 2022-11-22 | 34.26 | $34.55 | 81618 |
| 2022-11-21 | 34.17 | $34.45 | 100731 |
| 2022-11-18 | 34.08 | $34.44 | 131036 |
| 2022-11-17 | 33.97 | $35.01 | 93149 |
| 2022-11-16 | 33.79 | $35.59 | 72500 |
| 2022-11-15 | 33.63 | $35.60 | 66941 |
| 2022-11-14 | 33.46 | $35.03 | 119317 |
| 2022-11-11 | 33.32 | $34.78 | 59530 |
| 2022-11-10 | 33.15 | $34.99 | 115816 |
| 2022-11-09 | 32.99 | $33.53 | 74313 |
| 2022-11-08 | 32.84 | $33.84 | 69621 |
| 2022-11-07 | 32.68 | $34.02 | 86744 |
| 2022-11-04 | 32.51 | $33.98 | 147745 |
| 2022-11-03 | 32.32 | $32.66 | 143004 |
| 2022-11-02 | 32.25 | $32.84 | 121947 |
| 2022-11-01 | 32.17 | $33.91 | 176015 |
| 2022-10-31 | 32.05 | $34.53 | 160900 |
| 2022-10-28 | 31.80 | $35.50 | 176500 |
| 2022-10-27 | 31.49 | $33.12 | 83072 |
| 2022-10-26 | 31.33 | $32.83 | 94548 |
| 2022-10-25 | 31.20 | $32.83 | 89906 |
| 2022-10-24 | 31.07 | $32.55 | 85100 |
| 2022-10-21 | 30.98 | $32.26 | 78000 |
| 2022-10-20 | 30.92 | $31.36 | 69500 |
| 2022-10-19 | 30.91 | $32.34 | 88500 |
| 2022-10-18 | 30.88 | $32.21 | 69823 |
| 2022-10-17 | 30.87 | $32.24 | 98219 |
| 2022-10-14 | 30.85 | $31.47 | 64000 |
| 2022-10-13 | 30.83 | $31.76 | 140339 |
| 2022-10-12 | 30.81 | $30.49 | 64043 |
| 2022-10-11 | 30.82 | $30.67 | 95400 |
| 2022-10-10 | 30.83 | $30.62 | 74100 |
| 2022-10-07 | 30.88 | $30.27 | 89000 |
| 2022-10-06 | 30.94 | $31.20 | 60100 |
| 2022-10-05 | 30.92 | $31.19 | 88326 |
| 2022-10-04 | 30.87 | $31.51 | 199200 |
| 2022-10-03 | 30.81 | $29.67 | 88223 |
| 2022-09-30 | 30.87 | $29.28 | 143324 |
| 2022-09-29 | 30.96 | $29.79 | 75033 |
| 2022-09-28 | 31.03 | $30.36 | 72644 |
| 2022-09-27 | 31.10 | $30.16 | 63000 |
| 2022-09-26 | 31.17 | $30.83 | 75804 |
| 2022-09-23 | 31.25 | $30.90 | 69635 |
| 2022-09-22 | 31.37 | $31.32 | 77400 |
| 2022-09-21 | 31.44 | $31.75 | 68736 |
| 2022-09-20 | 31.49 | $31.97 | 75300 |
| 2022-09-19 | 31.53 | $31.69 | 90900 |
| 2022-09-16 | 31.64 | $31.09 | 466239 |
| 2022-09-15 | 31.81 | $31.36 | 106946 |
| 2022-09-14 | 31.96 | $30.79 | 86300 |
| 2022-09-13 | 32.18 | $30.84 | 122422 |
| 2022-09-12 | 32.40 | $31.59 | 93100 |
| 2022-09-09 | 32.56 | $31.41 | 81900 |
| 2022-09-08 | 32.71 | $30.89 | 77648 |
| 2022-09-07 | 32.88 | $30.28 | 113400 |
| 2022-09-06 | 33.05 | $30.15 | 147635 |
| 2022-09-02 | 33.23 | $30.91 | 80200 |
| 2022-09-01 | 33.36 | $31.09 | 99300 |
| 2022-08-31 | 33.47 | $31.26 | 118900 |
| 2022-08-30 | 33.59 | $31.62 | 97941 |
| 2022-08-29 | 33.70 | $31.60 | 100540 |
| 2022-08-26 | 33.84 | $32.49 | 67900 |
| 2022-08-25 | 33.92 | $33.23 | 107815 |
| 2022-08-24 | 33.89 | $32.83 | 266036 |
| 2022-08-23 | 33.85 | $32.70 | 83808 |
| 2022-08-22 | 33.80 | $32.82 | 103726 |
| 2022-08-19 | 33.74 | $33.86 | 126214 |
| 2022-08-18 | 33.60 | $34.50 | 83120 |
| 2022-08-17 | 33.43 | $34.37 | 73300 |
| 2022-08-16 | 33.27 | $35.20 | 126428 |
| 2022-08-15 | 33.04 | $35.22 | 111744 |
| 2022-08-12 | 32.77 | $34.82 | 104900 |
| 2022-08-11 | 32.52 | $34.34 | 83300 |
| 2022-08-10 | 32.27 | $34.32 | 92146 |
| 2022-08-09 | 32.04 | $33.75 | 80200 |
| 2022-08-08 | 31.87 | $33.61 | 69647 |
| 2022-08-05 | 31.70 | $33.64 | 65624 |
| 2022-08-04 | 31.55 | $33.25 | 80830 |
| 2022-08-03 | 31.41 | $33.63 | 128400 |
| 2022-08-02 | 31.24 | $33.84 | 110600 |
| 2022-08-01 | 31.08 | $34.47 | 94500 |
| 2022-07-29 | 30.86 | $34.08 | 173700 |
| 2022-07-28 | 30.64 | $32.54 | 72809 |
| 2022-07-27 | 30.50 | $32.04 | 108900 |
| 2022-07-26 | 30.40 | $31.67 | 63802 |
| 2022-07-25 | 30.33 | $31.70 | 89900 |
| 2022-07-22 | 30.25 | $30.97 | 73600 |
| 2022-07-21 | 30.18 | $31.14 | 61331 |
| 2022-07-20 | 30.12 | $31.07 | 102700 |
| 2022-07-19 | 30.04 | $30.70 | 125412 |
| 2022-07-18 | 29.97 | $29.81 | 85900 |
| 2022-07-15 | 29.93 | $29.80 | 137800 |
| 2022-07-14 | 29.91 | $29.39 | 147413 |
| 2022-07-13 | 29.90 | $29.76 | 70228 |
| 2022-07-12 | 29.85 | $30.24 | 86600 |
| 2022-07-11 | 29.81 | $30.35 | 72105 |
| 2022-07-08 | 29.80 | $30.45 | 83913 |
| 2022-07-07 | 29.82 | $30.45 | 113700 |
| 2022-07-06 | 29.86 | $30.30 | 92000 |
| 2022-07-05 | 29.90 | $30.60 | 172300 |
| 2022-07-01 | 29.93 | $30.14 | 105500 |
| 2022-06-30 | 30.02 | $29.65 | 106428 |
| 2022-06-29 | 30.10 | $29.82 | 83100 |
| 2022-06-28 | 30.18 | $29.99 | 108300 |
| 2022-06-27 | 30.27 | $30.23 | 86924 |
| 2022-06-24 | 30.28 | $30.07 | 266700 |
| 2022-06-23 | 30.26 | $29.64 | 107648 |
| 2022-06-22 | 30.26 | $29.87 | 113700 |
| 2022-06-21 | 30.24 | $29.55 | 154627 |
| 2022-06-17 | 30.20 | $29.37 | 531047 |
| 2022-06-16 | 30.18 | $28.86 | 146112 |
| 2022-06-15 | 30.20 | $29.47 | 147800 |
| 2022-06-14 | 30.23 | $29.18 | 149404 |
| 2022-06-13 | 30.24 | $28.73 | 130700 |
| 2022-06-10 | 30.33 | $29.53 | 115201 |
| 2022-06-09 | 30.39 | $30.19 | 111623 |
| 2022-06-08 | 30.40 | $30.71 | 139900 |
| 2022-06-07 | 30.42 | $31.24 | 97700 |
| 2022-06-06 | 30.45 | $31.19 | 160000 |
| 2022-06-03 | 30.50 | $31.23 | 159600 |
| 2022-06-02 | 30.57 | $31.78 | 98241 |
| 2022-06-01 | 30.64 | $31.38 | 105400 |
| 2022-05-31 | 30.63 | $31.44 | 162308 |
| 2022-05-27 | 30.64 | $31.77 | 136026 |
| 2022-05-26 | 30.62 | $30.37 | 106505 |
| 2022-05-25 | 30.84 | $29.66 | 102238 |
| 2022-05-24 | 31.09 | $29.61 | 93613 |
| 2022-05-23 | 31.32 | $29.59 | 165000 |
| 2022-05-20 | 31.61 | $28.78 | 385900 |
| 2022-05-19 | 31.94 | $28.84 | 261219 |
| 2022-05-18 | 32.29 | $29.30 | 289400 |
| 2022-05-17 | 32.64 | $30.15 | 362365 |
| 2022-05-16 | 32.94 | $29.25 | 259339 |
| 2022-05-13 | 33.22 | $30.68 | 160409 |
| 2022-05-12 | 33.42 | $30.55 | 193600 |
| 2022-05-11 | 33.64 | $30.55 | 188407 |
| 2022-05-10 | 33.85 | $30.98 | 182600 |
| 2022-05-09 | 34.04 | $31.89 | 171700 |
| 2022-05-06 | 34.16 | $32.26 | 128000 |
| 2022-05-05 | 34.26 | $32.48 | 152636 |
| 2022-05-04 | 34.36 | $33.19 | 181600 |
| 2022-05-03 | 34.44 | $31.34 | 207900 |
| 2022-05-02 | 34.61 | $31.50 | 292700 |
| 2022-04-29 | 34.77 | $31.44 | 246216 |
| 2022-04-28 | 34.93 | $34.81 | 161900 |
| 2022-04-27 | 34.91 | $34.53 | 139400 |
| 2022-04-26 | 34.95 | $34.35 | 237400 |
| 2022-04-25 | 34.97 | $35.24 | 199000 |
| 2022-04-22 | 34.97 | $35.38 | 185637 |
| 2022-04-21 | 34.90 | $35.85 | 192900 |
| 2022-04-20 | 34.80 | $36.28 | 166700 |
| 2022-04-19 | 34.70 | $36.18 | 169213 |
| 2022-04-18 | 34.60 | $34.82 | 178800 |
| 2022-04-14 | 34.59 | $34.71 | 150002 |
| 2022-04-13 | 34.56 | $35.07 | 186600 |
| 2022-04-12 | 34.53 | $34.73 | 164744 |
| 2022-04-11 | 34.49 | $34.80 | 271517 |
| 2022-04-08 | 34.44 | $34.26 | 171000 |
| 2022-04-07 | 34.41 | $34.21 | 251300 |
| 2022-04-06 | 34.38 | $34.42 | 188300 |
| 2022-04-05 | 34.32 | $34.80 | 194400 |
| 2022-04-04 | 34.21 | $34.76 | 147500 |
| 2022-04-01 | 34.10 | $34.75 | 196400 |
| 2022-03-31 | 34.02 | $34.57 | 137709 |
| 2022-03-30 | 33.99 | $34.53 | 238200 |
| 2022-03-29 | 33.96 | $35.19 | 188300 |
| 2022-03-28 | 33.83 | $34.79 | 163100 |
| 2022-03-25 | 33.79 | $35.20 | 135043 |
| 2022-03-24 | 33.74 | $34.15 | 111300 |
| 2022-03-23 | 33.69 | $33.80 | 157728 |
| 2022-03-22 | 33.70 | $34.29 | 121100 |
| 2022-03-21 | 33.71 | $34.22 | 140538 |
| 2022-03-18 | 33.76 | $34.45 | 498647 |
| 2022-03-17 | 33.79 | $34.27 | 89918 |
| 2022-03-16 | 33.83 | $34.49 | 117900 |
| 2022-03-15 | 33.85 | $33.83 | 103832 |
| 2022-03-14 | 33.86 | $33.90 | 123911 |
| 2022-03-11 | 33.87 | $33.67 | 92107 |
| 2022-03-10 | 33.90 | $33.61 | 76004 |
| 2022-03-09 | 33.93 | $33.16 | 104214 |
| 2022-03-08 | 34.01 | $32.52 | 109800 |
| 2022-03-07 | 34.09 | $32.52 | 107400 |
| 2022-03-04 | 34.18 | $33.32 | 121943 |
| 2022-03-03 | 34.23 | $33.94 | 80100 |
| 2022-03-02 | 34.24 | $33.96 | 104400 |
| 2022-03-01 | 34.28 | $32.52 | 167900 |
| 2022-02-28 | 34.40 | $33.99 | 152807 |
| 2022-02-25 | 34.45 | $34.23 | 96000 |
| 2022-02-24 | 34.49 | $33.14 | 209600 |
| 2022-02-23 | 34.63 | $33.94 | 103426 |
| 2022-02-22 | 34.76 | $34.51 | 116700 |
| 2022-02-18 | 34.86 | $35.18 | 164847 |
| 2022-02-17 | 34.91 | $35.05 | 181625 |
| 2022-02-16 | 34.94 | $35.20 | 105900 |
| 2022-02-15 | 35.02 | $34.84 | 105238 |
| 2022-02-14 | 35.16 | $33.96 | 125400 |
| 2022-02-11 | 35.37 | $34.21 | 113900 |
| 2022-02-10 | 35.54 | $34.17 | 169318 |
| 2022-02-09 | 35.70 | $34.21 | 153400 |
| 2022-02-08 | 35.85 | $34.70 | 121732 |
| 2022-02-07 | 35.97 | $34.18 | 113706 |
| 2022-02-04 | 36.10 | $34.30 | 178500 |
| 2022-02-03 | 36.23 | $34.29 | 111000 |
| 2022-02-02 | 36.29 | $34.24 | 176600 |
| 2022-02-01 | 36.36 | $34.70 | 161705 |
| 2022-01-31 | 36.41 | $34.96 | 220825 |
| 2022-01-28 | 36.42 | $34.93 | 194500 |
| 2022-01-27 | 36.41 | $35.10 | 100100 |
| 2022-01-26 | 36.40 | $35.94 | 118928 |
| 2022-01-25 | 36.35 | $36.58 | 162800 |
| 2022-01-24 | 36.27 | $36.52 | 133600 |
| 2022-01-21 | 36.17 | $36.12 | 248244 |
| 2022-01-20 | 36.08 | $35.73 | 104500 |
| 2022-01-19 | 35.98 | $36.70 | 102125 |
| 2022-01-18 | 35.81 | $37.67 | 108516 |
| 2022-01-14 | 35.58 | $38.12 | 90000 |
| 2022-01-13 | 35.35 | $37.63 | 107910 |
| 2022-01-12 | 35.14 | $37.44 | 115700 |
| 2022-01-11 | 34.91 | $37.10 | 128200 |
| 2022-01-10 | 34.70 | $37.14 | 119835 |
| 2022-01-07 | 34.53 | $36.75 | 57346 |
| 2022-01-06 | 34.38 | $36.87 | 113800 |
| 2022-01-05 | 34.25 | $35.61 | 102800 |
| 2022-01-04 | 34.20 | $35.60 | 100130 |
| 2022-01-03 | 34.16 | $35.63 | 132137 |
| 2021-12-31 | 34.10 | $35.16 | 111700 |
| 2021-12-30 | 34.08 | $34.74 | 140701 |
| 2021-12-29 | 34.04 | $34.91 | 120700 |
| 2021-12-28 | 34.01 | $35.00 | 63600 |
| 2021-12-27 | 34.00 | $35.05 | 78625 |
| 2021-12-23 | 34.01 | $34.43 | 68503 |
| 2021-12-22 | 34.13 | $34.30 | 151112 |
| 2021-12-21 | 34.26 | $33.77 | 176000 |
| 2021-12-20 | 34.40 | $33.30 | 204811 |
| 2021-12-17 | 34.55 | $33.08 | 1.2M |
| 2021-12-16 | 34.73 | $33.48 | 306400 |
| 2021-12-15 | 34.89 | $33.38 | 271796 |
| 2021-12-14 | 35.08 | $32.99 | 265336 |
| 2021-12-13 | 35.30 | $32.86 | 296700 |
| 2021-12-10 | 35.53 | $33.59 | 116600 |
| 2021-12-09 | 35.75 | $33.84 | 120749 |
| 2021-12-08 | 35.94 | $34.29 | 119440 |
| 2021-12-07 | 36.12 | $34.60 | 114220 |
| 2021-12-06 | 36.28 | $34.84 | 221234 |
| 2021-12-03 | 36.43 | $34.37 | 190600 |
| 2021-12-02 | 36.56 | $34.79 | 295814 |
| 2021-12-01 | 36.72 | $33.98 | 153230 |
| 2021-11-30 | 36.89 | $34.30 | 170500 |
| 2021-11-29 | 37.03 | $34.83 | 108716 |
| 2021-11-26 | 37.07 | $35.15 | 117629 |
| 2021-11-24 | 37.05 | $36.78 | 48800 |
| 2021-11-23 | 36.91 | $36.88 | 97100 |
| 2021-11-22 | 36.81 | $36.66 | 112414 |
| 2021-11-19 | 36.74 | $36.26 | 74600 |
| 2021-11-18 | 36.67 | $36.65 | 106623 |
| 2021-11-17 | 36.57 | $36.69 | 80737 |
| 2021-11-16 | 36.49 | $37.28 | 68500 |
| 2021-11-15 | 36.36 | $37.27 | 70930 |
| 2021-11-12 | 36.23 | $37.47 | 58600 |
| 2021-11-11 | 36.09 | $37.98 | 55442 |
| 2021-11-10 | 35.94 | $37.70 | 60634 |
| 2021-11-09 | 35.78 | $37.90 | 85800 |
| 2021-11-08 | 35.62 | $37.82 | 50900 |
| 2021-11-05 | 35.44 | $37.89 | 93000 |
| 2021-11-04 | 35.28 | $36.92 | 102700 |
| 2021-11-03 | 35.16 | $38.02 | 120347 |
| 2021-11-02 | 34.96 | $37.27 | 145902 |
| 2021-11-01 | 34.79 | $37.22 | 259100 |
| 2021-10-29 | 34.62 | $35.68 | 248823 |
| 2021-10-28 | 34.52 | $34.59 | 91711 |
| 2021-10-27 | 34.42 | $34.06 | 123400 |
| 2021-10-26 | 34.36 | $34.89 | 97613 |
| 2021-10-25 | 34.24 | $35.33 | 112520 |
| 2021-10-22 | 34.12 | $34.86 | 80912 |
| 2021-10-21 | 33.96 | $34.61 | 103836 |
| 2021-10-20 | 33.80 | $35.10 | 74649 |
| 2021-10-19 | 33.57 | $34.64 | 92400 |
| 2021-10-18 | 33.35 | $34.56 | 70407 |
| 2021-10-15 | 33.15 | $34.79 | 125000 |
| 2021-10-14 | 32.97 | $35.02 | 115000 |
| 2021-10-13 | 32.80 | $34.48 | 78700 |
| 2021-10-12 | 32.68 | $34.70 | 84700 |
| 2021-10-11 | 32.53 | $34.16 | 79548 |
| 2021-10-08 | 32.47 | $34.64 | 69131 |
| 2021-10-07 | 32.36 | $34.56 | 125900 |
| 2021-10-06 | 32.26 | $33.97 | 82600 |
| 2021-10-05 | 32.19 | $33.98 | 139000 |
| 2021-10-04 | 32.13 | $33.84 | 134700 |
| 2021-10-01 | 32.10 | $33.62 | 209300 |
| 2021-09-30 | 32.07 | $32.66 | 118012 |
| 2021-09-29 | 32.08 | $32.82 | 103602 |
| 2021-09-28 | 32.09 | $32.47 | 107900 |
| 2021-09-27 | 32.12 | $32.99 | 144300 |
| 2021-09-24 | 32.13 | $31.59 | 86123 |
| 2021-09-23 | 32.20 | $31.33 | 91736 |
| 2021-09-22 | 32.30 | $30.57 | 122400 |
| 2021-09-21 | 32.43 | $30.19 | 73805 |
| 2021-09-20 | 32.58 | $30.68 | 188017 |
| 2021-09-17 | 32.70 | $31.17 | 1.3M |
| 2021-09-16 | 32.78 | $31.61 | 118600 |
| 2021-09-15 | 32.84 | $32.12 | 143200 |
| 2021-09-14 | 32.90 | $31.61 | 113300 |
| 2021-09-13 | 32.98 | $33.01 | 239100 |
| 2021-09-10 | 32.99 | $32.50 | 200518 |
| 2021-09-09 | 33.05 | $32.52 | 123600 |
| 2021-09-08 | 33.11 | $32.55 | 169035 |
| 2021-09-07 | 33.16 | $32.68 | 220300 |
| 2021-09-03 | 33.20 | $33.24 | 804100 |
| 2021-09-02 | 33.24 | $33.00 | 339900 |
| 2021-09-01 | 33.26 | $32.97 | 169910 |
| 2021-08-31 | 33.27 | $33.00 | 165512 |
| 2021-08-30 | 33.28 | $32.97 | 205825 |
| 2021-08-27 | 33.26 | $33.35 | 305129 |
| 2021-08-26 | 33.25 | $32.83 | 96728 |
| 2021-08-25 | 33.27 | $33.43 | 161100 |
| 2021-08-24 | 33.23 | $33.10 | 79200 |
| 2021-08-23 | 33.20 | $33.17 | 311400 |
| 2021-08-20 | 33.15 | $33.22 | 241200 |
| 2021-08-19 | 33.06 | $32.80 | 159607 |
| 2021-08-18 | 32.96 | $32.81 | 225244 |
| 2021-08-17 | 32.89 | $33.20 | 112700 |
| 2021-08-16 | 32.74 | $33.29 | 125000 |
| 2021-08-13 | 32.56 | $33.15 | 89224 |
| 2021-08-12 | 32.43 | $33.74 | 88203 |
| 2021-08-11 | 32.32 | $33.74 | 83713 |
| 2021-08-10 | 32.22 | $33.50 | 106024 |
| 2021-08-09 | 32.12 | $33.48 | 83600 |
| 2021-08-06 | 32.06 | $34.06 | 104825 |
| 2021-08-05 | 31.98 | $33.40 | 78700 |
| 2021-08-04 | 31.89 | $33.09 | 117400 |
| 2021-08-03 | 31.83 | $33.28 | 184930 |
| 2021-08-02 | 31.79 | $32.59 | 219446 |
| 2021-07-30 | 31.81 | $33.02 | 139509 |
| 2021-07-29 | 31.84 | $33.24 | 151300 |
| 2021-07-28 | 31.86 | $32.80 | 102000 |
| 2021-07-27 | 31.92 | $32.35 | 106920 |
| 2021-07-26 | 32.00 | $32.19 | 114300 |
| 2021-07-23 | 32.14 | $31.49 | 136000 |
| 2021-07-22 | 32.32 | $30.84 | 149000 |
| 2021-07-21 | 32.49 | $31.25 | 130004 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
39.87
2026-07-17
Close Price
$40.32
Vol: 383600
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
17.36
Average
28.55
Maximum
39.87
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.87 | $40.32 | 383600 |
| 2026-07-16 | 39.83 | $41.16 | 364500 |
| 2026-07-15 | 39.69 | $40.45 | 288121 |
| 2026-07-14 | 39.61 | $39.88 | 205700 |
| 2026-07-13 | 39.58 | $39.95 | 203626 |
| 2026-07-10 | 39.54 | $39.80 | 168509 |
| 2026-07-09 | 39.51 | $39.69 | 308900 |
| 2026-07-08 | 39.49 | $38.75 | 417100 |
| 2026-07-07 | 39.57 | $39.64 | 222200 |
| 2026-07-06 | 39.56 | $40.18 | 231600 |
| 2026-07-02 | 39.50 | $40.31 | 240408 |
| 2026-07-01 | 39.41 | $41.28 | 282808 |
| 2026-06-30 | 39.21 | $40.65 | 261100 |
| 2026-06-29 | 39.06 | $40.49 | 291601 |
| 2026-06-26 | 38.91 | $40.59 | 1.7M |
| 2026-06-25 | 38.74 | $39.97 | 299616 |
| 2026-06-24 | 38.61 | $39.77 | 426000 |
| 2026-06-23 | 38.48 | $39.77 | 296732 |
| 2026-06-22 | 38.35 | $39.16 | 170616 |
| 2026-06-18 | 38.26 | $39.00 | 578400 |
| 2026-06-17 | 38.18 | $38.76 | 363503 |
| 2026-06-16 | 38.12 | $39.40 | 245534 |
| 2026-06-15 | 37.99 | $39.24 | 288049 |
| 2026-06-12 | 37.86 | $40.08 | 240703 |
| 2026-06-11 | 37.62 | $39.81 | 328330 |
| 2026-06-10 | 37.39 | $39.23 | 224000 |
| 2026-06-09 | 37.20 | $38.95 | 237500 |
| 2026-06-08 | 37.02 | $38.15 | 202500 |
| 2026-06-05 | 36.90 | $37.78 | 384249 |
| 2026-06-04 | 36.80 | $37.55 | 328500 |
| 2026-06-03 | 36.73 | $36.64 | 251224 |
| 2026-06-02 | 36.73 | $37.21 | 287122 |
| 2026-06-01 | 36.68 | $36.91 | 205400 |
| 2026-05-29 | 36.66 | $37.42 | 256715 |
| 2026-05-28 | 36.58 | $37.22 | 183200 |
| 2026-05-27 | 36.51 | $37.10 | 256000 |
| 2026-05-26 | 36.45 | $37.66 | 208307 |
| 2026-05-22 | 36.32 | $36.90 | 157122 |
| 2026-05-21 | 36.26 | $36.88 | 213700 |
| 2026-05-20 | 36.20 | $36.77 | 233400 |
| 2026-05-19 | 36.14 | $35.71 | 221520 |
| 2026-05-18 | 36.18 | $36.21 | 190443 |
| 2026-05-15 | 36.18 | $35.71 | 381400 |
| 2026-05-14 | 36.23 | $36.62 | 375712 |
| 2026-05-13 | 36.19 | $36.15 | 357306 |
| 2026-05-12 | 36.19 | $36.60 | 330941 |
| 2026-05-11 | 36.15 | $36.67 | 541300 |
| 2026-05-08 | 36.09 | $37.22 | 358049 |
| 2026-05-07 | 35.98 | $37.04 | 491310 |
| 2026-05-06 | 35.86 | $37.19 | 437900 |
| 2026-05-05 | 35.72 | $36.25 | 168300 |
| 2026-05-04 | 35.67 | $35.52 | 188003 |
| 2026-05-01 | 35.68 | $36.07 | 230400 |
| 2026-04-30 | 35.64 | $35.89 | 249900 |
| 2026-04-29 | 35.62 | $35.54 | 241709 |
| 2026-04-28 | 35.63 | $36.15 | 197700 |
| 2026-04-27 | 35.57 | $36.09 | 309600 |
| 2026-04-24 | 35.52 | $35.29 | 581500 |
| 2026-04-23 | 35.54 | $37.34 | 431762 |
| 2026-04-22 | 35.35 | $35.81 | 254749 |
| 2026-04-21 | 35.30 | $36.23 | 232024 |
| 2026-04-20 | 35.21 | $37.28 | 465534 |
| 2026-04-17 | 34.99 | $37.08 | 363930 |
| 2026-04-16 | 34.77 | $35.90 | 207300 |
| 2026-04-15 | 34.65 | $36.13 | 170200 |
| 2026-04-14 | 34.49 | $36.19 | 267400 |
| 2026-04-13 | 34.31 | $36.06 | 325800 |
| 2026-04-10 | 34.13 | $36.09 | 146600 |
| 2026-04-09 | 33.92 | $36.45 | 270500 |
| 2026-04-08 | 33.66 | $35.72 | 485500 |
| 2026-04-07 | 33.44 | $35.01 | 318000 |
| 2026-04-06 | 33.27 | $34.41 | 313215 |
| 2026-04-02 | 33.16 | $34.22 | 293900 |
| 2026-04-01 | 33.04 | $34.22 | 221200 |
| 2026-03-31 | 32.92 | $33.82 | 297227 |
| 2026-03-30 | 32.82 | $33.08 | 167600 |
| 2026-03-27 | 32.80 | $32.88 | 272900 |
| 2026-03-26 | 32.79 | $33.20 | 149337 |
| 2026-03-25 | 32.75 | $33.32 | 271800 |
| 2026-03-24 | 32.69 | $33.41 | 227400 |
| 2026-03-23 | 32.61 | $32.87 | 349331 |
| 2026-03-20 | 32.58 | $32.08 | 765700 |
| 2026-03-19 | 32.63 | $32.60 | 318638 |
| 2026-03-18 | 32.64 | $32.22 | 317120 |
| 2026-03-17 | 32.68 | $32.38 | 327100 |
| 2026-03-16 | 32.71 | $32.19 | 362026 |
| 2026-03-13 | 32.77 | $31.88 | 205402 |
| 2026-03-12 | 32.86 | $32.00 | 211148 |
| 2026-03-11 | 32.95 | $31.85 | 160900 |
| 2026-03-10 | 33.07 | $32.08 | 256411 |
| 2026-03-09 | 33.17 | $31.77 | 307220 |
| 2026-03-06 | 33.32 | $31.96 | 238422 |
| 2026-03-05 | 33.46 | $32.48 | 158300 |
| 2026-03-04 | 33.57 | $32.89 | 183838 |
| 2026-03-03 | 33.64 | $32.79 | 244437 |
| 2026-03-02 | 33.73 | $32.92 | 219220 |
| 2026-02-27 | 33.81 | $32.35 | 391200 |
| 2026-02-26 | 33.97 | $33.34 | 186737 |
| 2026-02-25 | 34.03 | $33.36 | 241652 |
| 2026-02-24 | 34.10 | $32.62 | 261000 |
| 2026-02-23 | 34.26 | $32.77 | 346700 |
| 2026-02-20 | 34.42 | $34.27 | 363036 |
| 2026-02-19 | 34.43 | $34.01 | 466837 |
| 2026-02-18 | 34.48 | $34.95 | 306217 |
| 2026-02-17 | 34.43 | $35.60 | 154124 |
| 2026-02-13 | 34.30 | $35.24 | 204500 |
| 2026-02-12 | 34.21 | $35.06 | 222300 |
| 2026-02-11 | 34.12 | $35.61 | 199500 |
| 2026-02-10 | 33.96 | $35.91 | 198413 |
| 2026-02-09 | 33.75 | $36.36 | 183500 |
| 2026-02-06 | 33.48 | $36.23 | 190700 |
| 2026-02-05 | 33.19 | $35.73 | 197600 |
| 2026-02-04 | 32.92 | $35.79 | 275500 |
| 2026-02-03 | 32.62 | $35.44 | 271942 |
| 2026-02-02 | 32.32 | $35.36 | 305500 |
| 2026-01-30 | 32.00 | $34.02 | 335800 |
| 2026-01-29 | 31.79 | $33.89 | 241429 |
| 2026-01-28 | 31.57 | $33.22 | 261903 |
| 2026-01-27 | 31.39 | $33.04 | 287334 |
| 2026-01-26 | 31.22 | $33.09 | 334221 |
| 2026-01-23 | 31.02 | $32.82 | 419000 |
| 2026-01-22 | 30.84 | $33.87 | 718842 |
| 2026-01-21 | 30.52 | $32.72 | 1.1M |
| 2026-01-20 | 30.28 | $30.12 | 249041 |
| 2026-01-16 | 30.30 | $30.91 | 241700 |
| 2026-01-15 | 30.24 | $31.13 | 437541 |
| 2026-01-14 | 30.14 | $30.11 | 172700 |
| 2026-01-13 | 30.15 | $29.73 | 143800 |
| 2026-01-12 | 30.19 | $29.80 | 187713 |
| 2026-01-09 | 30.23 | $29.94 | 259100 |
| 2026-01-08 | 30.26 | $30.03 | 327300 |
| 2026-01-07 | 30.29 | $29.42 | 244436 |
| 2026-01-06 | 30.38 | $29.85 | 358100 |
| 2026-01-05 | 30.43 | $30.06 | 360405 |
| 2026-01-02 | 30.47 | $29.87 | 261021 |
| 2025-12-31 | 30.54 | $30.09 | 142100 |
| 2025-12-30 | 30.58 | $30.42 | 289521 |
| 2025-12-29 | 30.60 | $31.09 | 210247 |
| 2025-12-26 | 30.55 | $31.21 | 99747 |
| 2025-12-24 | 30.48 | $31.21 | 88223 |
| 2025-12-23 | 30.40 | $31.25 | 121000 |
| 2025-12-22 | 30.31 | $31.48 | 216900 |
| 2025-12-19 | 30.19 | $31.74 | 497900 |
| 2025-12-18 | 30.03 | $31.98 | 324600 |
| 2025-12-17 | 29.82 | $31.84 | 283031 |
| 2025-12-16 | 29.61 | $31.56 | 406200 |
| 2025-12-15 | 29.40 | $31.50 | 447600 |
| 2025-12-12 | 29.18 | $31.27 | 246100 |
| 2025-12-11 | 28.96 | $31.24 | 302037 |
| 2025-12-10 | 28.72 | $30.85 | 448847 |
| 2025-12-09 | 28.50 | $29.83 | 271100 |
| 2025-12-08 | 28.36 | $29.74 | 322500 |
| 2025-12-05 | 28.21 | $29.66 | 221609 |
| 2025-12-04 | 28.06 | $29.89 | 183900 |
| 2025-12-03 | 27.87 | $29.74 | 243700 |
| 2025-12-02 | 27.67 | $29.09 | 290900 |
| 2025-12-01 | 27.52 | $28.86 | 186600 |
| 2025-11-28 | 27.38 | $28.35 | 145429 |
| 2025-11-26 | 27.28 | $28.59 | 455746 |
| 2025-11-25 | 27.14 | $28.59 | 303800 |
| 2025-11-24 | 26.99 | $27.46 | 199700 |
| 2025-11-21 | 26.94 | $27.24 | 235610 |
| 2025-11-20 | 26.90 | $26.08 | 116428 |
| 2025-11-19 | 26.99 | $26.36 | 161400 |
| 2025-11-18 | 27.06 | $26.39 | 243000 |
| 2025-11-17 | 27.13 | $25.78 | 434100 |
| 2025-11-14 | 27.27 | $27.15 | 323949 |
| 2025-11-13 | 27.28 | $26.85 | 229500 |
| 2025-11-12 | 27.33 | $27.20 | 366000 |
| 2025-11-11 | 27.34 | $26.39 | 513514 |
| 2025-11-10 | 27.44 | $26.57 | 310040 |
| 2025-11-07 | 27.53 | $26.97 | 194500 |
| 2025-11-06 | 27.59 | $26.39 | 247946 |
| 2025-11-05 | 27.72 | $26.62 | 229541 |
| 2025-11-04 | 27.83 | $26.22 | 323118 |
| 2025-11-03 | 28.00 | $26.44 | 277499 |
| 2025-10-31 | 28.17 | $26.25 | 207700 |
| 2025-10-30 | 28.37 | $26.34 | 254818 |
| 2025-10-29 | 28.58 | $26.17 | 269900 |
| 2025-10-28 | 28.83 | $27.10 | 199751 |
| 2025-10-27 | 29.02 | $27.31 | 226100 |
| 2025-10-24 | 29.20 | $27.84 | 233108 |
| 2025-10-23 | 29.34 | $27.43 | 480526 |
| 2025-10-22 | 29.54 | $29.66 | 276000 |
| 2025-10-21 | 29.53 | $28.90 | 142012 |
| 2025-10-20 | 29.59 | $28.85 | 170034 |
| 2025-10-17 | 29.67 | $27.82 | 190800 |
| 2025-10-16 | 29.87 | $27.88 | 385500 |
| 2025-10-15 | 30.08 | $29.87 | 139538 |
| 2025-10-14 | 30.10 | $30.33 | 168000 |
| 2025-10-13 | 30.07 | $29.27 | 109400 |
| 2025-10-10 | 30.16 | $29.00 | 203928 |
| 2025-10-09 | 30.28 | $29.97 | 90832 |
| 2025-10-08 | 30.31 | $30.35 | 144700 |
| 2025-10-07 | 30.31 | $30.43 | 139400 |
| 2025-10-06 | 30.29 | $30.64 | 194800 |
| 2025-10-03 | 30.26 | $30.26 | 263741 |
| 2025-10-02 | 30.26 | $29.79 | 126810 |
| 2025-10-01 | 30.31 | $29.86 | 184700 |
| 2025-09-30 | 30.35 | $29.83 | 153500 |
| 2025-09-29 | 30.41 | $29.86 | 173800 |
| 2025-09-26 | 30.47 | $30.41 | 141400 |
| 2025-09-25 | 30.47 | $30.18 | 129611 |
| 2025-09-24 | 30.50 | $30.36 | 135243 |
| 2025-09-23 | 30.52 | $30.52 | 184602 |
| 2025-09-22 | 30.52 | $30.94 | 293600 |
| 2025-09-19 | 30.47 | $30.92 | 626331 |
| 2025-09-18 | 30.43 | $31.78 | 191323 |
| 2025-09-17 | 30.28 | $30.68 | 179000 |
| 2025-09-16 | 30.24 | $30.42 | 194300 |
| 2025-09-15 | 30.22 | $30.81 | 193200 |
| 2025-09-12 | 30.16 | $30.81 | 134436 |
| 2025-09-11 | 30.09 | $30.98 | 166633 |
| 2025-09-10 | 30.00 | $30.56 | 153200 |
| 2025-09-09 | 29.94 | $30.39 | 199724 |
| 2025-09-08 | 29.89 | $31.00 | 207444 |
| 2025-09-05 | 29.78 | $30.63 | 165600 |
| 2025-09-04 | 29.69 | $30.99 | 137200 |
| 2025-09-03 | 29.55 | $30.37 | 121604 |
| 2025-09-02 | 29.46 | $30.55 | 172039 |
| 2025-08-29 | 29.35 | $30.76 | 113100 |
| 2025-08-28 | 29.20 | $30.75 | 174100 |
| 2025-08-27 | 29.04 | $30.60 | 127742 |
| 2025-08-26 | 28.87 | $30.68 | 172400 |
| 2025-08-25 | 28.68 | $30.09 | 173826 |
| 2025-08-22 | 28.53 | $30.11 | 355800 |
| 2025-08-21 | 28.37 | $28.37 | 125600 |
| 2025-08-20 | 28.37 | $28.61 | 130500 |
| 2025-08-19 | 28.34 | $28.56 | 162145 |
| 2025-08-18 | 28.32 | $28.67 | 133229 |
| 2025-08-15 | 28.28 | $28.64 | 157700 |
| 2025-08-14 | 28.24 | $29.47 | 304700 |
| 2025-08-13 | 28.11 | $29.70 | 362000 |
| 2025-08-12 | 27.95 | $29.01 | 246845 |
| 2025-08-11 | 27.84 | $27.59 | 153732 |
| 2025-08-08 | 27.86 | $27.46 | 154500 |
| 2025-08-07 | 27.90 | $27.21 | 133905 |
| 2025-08-06 | 27.98 | $27.51 | 163800 |
| 2025-08-05 | 28.03 | $27.63 | 248514 |
| 2025-08-04 | 28.07 | $27.42 | 144746 |
| 2025-08-01 | 28.14 | $27.13 | 256509 |
| 2025-07-31 | 28.24 | $27.71 | 201434 |
| 2025-07-30 | 28.30 | $27.98 | 192743 |
| 2025-07-29 | 28.33 | $28.65 | 253737 |
| 2025-07-28 | 28.30 | $29.15 | 412810 |
| 2025-07-25 | 28.21 | $28.34 | 228600 |
| 2025-07-24 | 28.20 | $28.29 | 549200 |
| 2025-07-23 | 28.19 | $28.53 | 351821 |
| 2025-07-22 | 28.15 | $28.37 | 289000 |
| 2025-07-21 | 28.13 | $28.62 | 155000 |
| 2025-07-18 | 28.07 | $28.80 | 248722 |
| 2025-07-17 | 28.00 | $28.85 | 327700 |
| 2025-07-16 | 27.91 | $28.61 | 246300 |
| 2025-07-15 | 27.83 | $28.00 | 427213 |
| 2025-07-14 | 27.82 | $29.00 | 179100 |
| 2025-07-11 | 27.69 | $28.69 | 320336 |
| 2025-07-10 | 27.59 | $29.07 | 226900 |
| 2025-07-09 | 27.43 | $28.79 | 250140 |
| 2025-07-08 | 27.29 | $28.67 | 295600 |
| 2025-07-07 | 27.14 | $28.26 | 332437 |
| 2025-07-03 | 27.02 | $28.65 | 158700 |
| 2025-07-02 | 26.85 | $28.32 | 220100 |
| 2025-07-01 | 26.70 | $27.72 | 210042 |
| 2025-06-30 | 26.59 | $26.94 | 307200 |
| 2025-06-27 | 26.55 | $27.29 | 707500 |
| 2025-06-26 | 26.48 | $26.82 | 466700 |
| 2025-06-25 | 26.44 | $25.81 | 386727 |
| 2025-06-24 | 26.51 | $27.15 | 552300 |
| 2025-06-23 | 26.44 | $27.13 | 213300 |
| 2025-06-20 | 26.37 | $26.31 | 430322 |
| 2025-06-18 | 26.37 | $26.11 | 172520 |
| 2025-06-17 | 26.40 | $25.85 | 200700 |
| 2025-06-16 | 26.46 | $26.15 | 214347 |
| 2025-06-13 | 26.49 | $26.22 | 174400 |
| 2025-06-12 | 26.52 | $27.33 | 177300 |
| 2025-06-11 | 26.43 | $27.40 | 163635 |
| 2025-06-10 | 26.33 | $27.60 | 196100 |
| 2025-06-09 | 26.20 | $27.19 | 331800 |
| 2025-06-06 | 26.09 | $26.95 | 267947 |
| 2025-06-05 | 26.00 | $25.82 | 195907 |
| 2025-06-04 | 26.02 | $25.77 | 287711 |
| 2025-06-03 | 26.05 | $26.07 | 261732 |
| 2025-06-02 | 26.04 | $25.43 | 216332 |
| 2025-05-30 | 26.11 | $25.66 | 159900 |
| 2025-05-29 | 26.16 | $25.74 | 147117 |
| 2025-05-28 | 26.20 | $25.59 | 226000 |
| 2025-05-27 | 26.26 | $25.86 | 168400 |
| 2025-05-23 | 26.31 | $25.29 | 157400 |
| 2025-05-22 | 26.41 | $25.23 | 186926 |
| 2025-05-21 | 26.54 | $25.63 | 143610 |
| 2025-05-20 | 26.63 | $26.74 | 131400 |
| 2025-05-19 | 26.62 | $26.77 | 167423 |
| 2025-05-16 | 26.61 | $27.22 | 245543 |
| 2025-05-15 | 26.54 | $27.30 | 151943 |
| 2025-05-14 | 26.46 | $27.24 | 155533 |
| 2025-05-13 | 26.38 | $27.51 | 212940 |
| 2025-05-12 | 26.26 | $27.37 | 383000 |
| 2025-05-09 | 26.15 | $26.58 | 236042 |
| 2025-05-08 | 26.10 | $26.57 | 271100 |
| 2025-05-07 | 26.05 | $26.11 | 166809 |
| 2025-05-06 | 26.05 | $26.20 | 155100 |
| 2025-05-05 | 26.03 | $26.48 | 143634 |
| 2025-05-02 | 25.98 | $26.65 | 185000 |
| 2025-05-01 | 25.91 | $25.87 | 202409 |
| 2025-04-30 | 25.92 | $25.69 | 237720 |
| 2025-04-29 | 25.94 | $26.08 | 172925 |
| 2025-04-28 | 25.93 | $25.62 | 314700 |
| 2025-04-25 | 25.96 | $25.62 | 243804 |
| 2025-04-24 | 26.00 | $26.02 | 506600 |
| 2025-04-23 | 25.99 | $25.81 | 453639 |
| 2025-04-22 | 26.01 | $25.82 | 362000 |
| 2025-04-21 | 26.03 | $25.12 | 238710 |
| 2025-04-17 | 26.13 | $25.21 | 255400 |
| 2025-04-16 | 26.23 | $25.37 | 243748 |
| 2025-04-15 | 26.32 | $25.18 | 369643 |
| 2025-04-14 | 26.44 | $24.49 | 307729 |
| 2025-04-11 | 26.64 | $24.07 | 385000 |
| 2025-04-10 | 26.91 | $24.17 | 471800 |
| 2025-04-09 | 27.20 | $25.63 | 1.1M |
| 2025-04-08 | 27.36 | $24.63 | 385509 |
| 2025-04-07 | 27.65 | $25.07 | 449400 |
| 2025-04-04 | 27.92 | $25.17 | 403700 |
| 2025-04-03 | 28.21 | $25.80 | 327827 |
| 2025-04-02 | 28.47 | $28.64 | 225548 |
| 2025-04-01 | 28.45 | $27.99 | 258300 |
| 2025-03-31 | 28.50 | $27.88 | 181000 |
| 2025-03-28 | 28.56 | $27.65 | 185900 |
| 2025-03-27 | 28.66 | $28.23 | 169200 |
| 2025-03-26 | 28.70 | $28.19 | 180943 |
| 2025-03-25 | 28.76 | $28.26 | 246600 |
| 2025-03-24 | 28.81 | $28.66 | 333200 |
| 2025-03-21 | 28.83 | $27.93 | 1.2M |
| 2025-03-20 | 28.92 | $28.24 | 160624 |
| 2025-03-19 | 28.99 | $28.37 | 358600 |
| 2025-03-18 | 29.06 | $28.21 | 191300 |
| 2025-03-17 | 29.15 | $28.34 | 314434 |
| 2025-03-14 | 29.23 | $28.00 | 190433 |
| 2025-03-13 | 29.36 | $27.34 | 238311 |
| 2025-03-12 | 29.58 | $27.55 | 231700 |
| 2025-03-11 | 29.79 | $27.07 | 262100 |
| 2025-03-10 | 30.08 | $27.05 | 340500 |
| 2025-03-07 | 30.39 | $28.44 | 230343 |
| 2025-03-06 | 30.60 | $28.74 | 252013 |
| 2025-03-05 | 30.80 | $29.11 | 176800 |
| 2025-03-04 | 30.97 | $29.41 | 245400 |
| 2025-03-03 | 31.14 | $30.34 | 186000 |
| 2025-02-28 | 31.22 | $31.00 | 272904 |
| 2025-02-27 | 31.25 | $30.52 | 170305 |
| 2025-02-26 | 31.32 | $30.59 | 200201 |
| 2025-02-25 | 31.40 | $30.66 | 314200 |
| 2025-02-24 | 31.48 | $30.46 | 263441 |
| 2025-02-21 | 31.58 | $30.59 | 252510 |
| 2025-02-20 | 31.69 | $31.12 | 202300 |
| 2025-02-19 | 31.75 | $31.45 | 372339 |
| 2025-02-18 | 31.78 | $31.75 | 199524 |
| 2025-02-14 | 31.78 | $31.34 | 168919 |
| 2025-02-13 | 31.83 | $31.16 | 310921 |
| 2025-02-12 | 31.90 | $30.93 | 336200 |
| 2025-02-11 | 32.00 | $32.83 | 376914 |
| 2025-02-10 | 31.92 | $32.65 | 275624 |
| 2025-02-07 | 31.84 | $32.74 | 310300 |
| 2025-02-06 | 31.74 | $33.89 | 187600 |
| 2025-02-05 | 31.52 | $33.15 | 285618 |
| 2025-02-04 | 31.35 | $32.01 | 140413 |
| 2025-02-03 | 31.28 | $30.80 | 215348 |
| 2025-01-31 | 31.33 | $31.23 | 288241 |
| 2025-01-30 | 31.34 | $30.84 | 171346 |
| 2025-01-29 | 31.39 | $30.94 | 255243 |
| 2025-01-28 | 31.44 | $30.78 | 232936 |
| 2025-01-27 | 31.50 | $30.99 | 279700 |
| 2025-01-24 | 31.56 | $30.81 | 555900 |
| 2025-01-23 | 31.64 | $31.00 | 979126 |
| 2025-01-22 | 31.70 | $31.75 | 355523 |
| 2025-01-21 | 31.70 | $32.23 | 284223 |
| 2025-01-17 | 31.64 | $31.96 | 225838 |
| 2025-01-16 | 31.61 | $32.05 | 222418 |
| 2025-01-15 | 31.56 | $32.25 | 288200 |
| 2025-01-14 | 31.49 | $31.25 | 406200 |
| 2025-01-13 | 31.52 | $29.90 | 299600 |
| 2025-01-10 | 31.69 | $29.59 | 427800 |
| 2025-01-08 | 31.91 | $31.31 | 394611 |
| 2025-01-07 | 31.97 | $30.53 | 485220 |
| 2025-01-06 | 32.12 | $31.14 | 338200 |
| 2025-01-03 | 32.23 | $30.89 | 256143 |
| 2025-01-02 | 32.37 | $30.33 | 235300 |
| 2024-12-31 | 32.58 | $30.74 | 195100 |
| 2024-12-30 | 32.78 | $30.66 | 163300 |
| 2024-12-27 | 33.00 | $30.67 | 179500 |
| 2024-12-26 | 33.24 | $31.36 | 181433 |
| 2024-12-24 | 33.44 | $31.28 | 141700 |
| 2024-12-23 | 33.67 | $31.09 | 224200 |
| 2024-12-20 | 33.94 | $31.33 | 1.9M |
| 2024-12-19 | 34.21 | $31.41 | 378509 |
| 2024-12-18 | 34.51 | $32.04 | 378700 |
| 2024-12-17 | 34.77 | $33.96 | 237538 |
| 2024-12-16 | 34.86 | $34.80 | 261719 |
| 2024-12-13 | 34.86 | $34.33 | 320900 |
| 2024-12-12 | 34.92 | $34.55 | 222232 |
| 2024-12-11 | 34.96 | $34.99 | 473600 |
| 2024-12-10 | 34.95 | $34.80 | 310800 |
| 2024-12-09 | 34.97 | $35.34 | 236113 |
| 2024-12-06 | 34.93 | $35.89 | 139900 |
| 2024-12-05 | 34.83 | $35.83 | 181800 |
| 2024-12-04 | 34.72 | $36.59 | 199523 |
| 2024-12-03 | 34.53 | $35.83 | 220500 |
| 2024-12-02 | 34.39 | $36.36 | 341300 |
| 2024-11-29 | 34.18 | $35.88 | 124900 |
| 2024-11-27 | 34.00 | $35.90 | 252000 |
| 2024-11-26 | 33.80 | $36.01 | 261800 |
| 2024-11-25 | 33.57 | $36.36 | 455600 |
| 2024-11-22 | 33.28 | $36.32 | 557261 |
| 2024-11-21 | 32.96 | $35.00 | 529339 |
| 2024-11-20 | 32.74 | $34.69 | 249619 |
| 2024-11-19 | 32.54 | $34.80 | 257400 |
| 2024-11-18 | 32.30 | $35.29 | 433900 |
| 2024-11-15 | 31.98 | $33.70 | 345014 |
| 2024-11-14 | 31.80 | $33.85 | 361310 |
| 2024-11-13 | 31.59 | $33.76 | 756848 |
| 2024-11-12 | 31.36 | $33.55 | 1.3M |
| 2024-11-11 | 31.13 | $34.43 | 205717 |
| 2024-11-08 | 30.78 | $33.44 | 287000 |
| 2024-11-07 | 30.50 | $33.05 | 314000 |
| 2024-11-06 | 30.23 | $34.66 | 724300 |
| 2024-11-05 | 29.76 | $30.15 | 91645 |
| 2024-11-04 | 29.72 | $29.69 | 142032 |
| 2024-11-01 | 29.72 | $29.80 | 151941 |
| 2024-10-31 | 29.72 | $30.07 | 116013 |
| 2024-10-30 | 29.68 | $30.84 | 127100 |
| 2024-10-29 | 29.56 | $30.84 | 146100 |
| 2024-10-28 | 29.42 | $30.85 | 168621 |
| 2024-10-25 | 29.27 | $29.53 | 200200 |
| 2024-10-24 | 29.24 | $30.54 | 249400 |
| 2024-10-23 | 29.11 | $30.14 | 238639 |
| 2024-10-22 | 29.00 | $29.17 | 207000 |
| 2024-10-21 | 28.98 | $29.21 | 216920 |
| 2024-10-18 | 28.96 | $30.66 | 185030 |
| 2024-10-17 | 28.78 | $31.45 | 207600 |
| 2024-10-16 | 28.50 | $31.35 | 260426 |
| 2024-10-15 | 28.20 | $30.60 | 249156 |
| 2024-10-14 | 27.94 | $30.28 | 182800 |
| 2024-10-11 | 27.70 | $29.56 | 193838 |
| 2024-10-10 | 27.50 | $27.97 | 151521 |
| 2024-10-09 | 27.45 | $27.87 | 119600 |
| 2024-10-08 | 27.41 | $27.59 | 110814 |
| 2024-10-07 | 27.39 | $27.68 | 84126 |
| 2024-10-04 | 27.36 | $28.16 | 144503 |
| 2024-10-03 | 27.28 | $27.95 | 126600 |
| 2024-10-02 | 27.21 | $27.60 | 83900 |
| 2024-10-01 | 27.16 | $27.53 | 144019 |
| 2024-09-30 | 27.13 | $28.80 | 203300 |
| 2024-09-27 | 26.95 | $28.09 | 180608 |
| 2024-09-26 | 26.83 | $27.99 | 148800 |
| 2024-09-25 | 26.71 | $27.80 | 173400 |
| 2024-09-24 | 26.59 | $27.99 | 180900 |
| 2024-09-23 | 26.45 | $28.53 | 196400 |
| 2024-09-20 | 26.23 | $29.06 | 654100 |
| 2024-09-19 | 25.93 | $29.90 | 366800 |
| 2024-09-18 | 25.51 | $28.58 | 280000 |
| 2024-09-17 | 25.19 | $28.75 | 552948 |
| 2024-09-16 | 24.81 | $26.01 | 145600 |
| 2024-09-13 | 24.68 | $25.73 | 140500 |
| 2024-09-12 | 24.57 | $24.79 | 184400 |
| 2024-09-11 | 24.55 | $24.47 | 135943 |
| 2024-09-10 | 24.56 | $24.89 | 216400 |
| 2024-09-09 | 24.53 | $24.77 | 166400 |
| 2024-09-06 | 24.50 | $24.87 | 229500 |
| 2024-09-05 | 24.46 | $25.29 | 372434 |
| 2024-09-04 | 24.37 | $25.87 | 345413 |
| 2024-09-03 | 24.22 | $25.57 | 226822 |
| 2024-08-30 | 24.07 | $26.01 | 154900 |
| 2024-08-29 | 23.87 | $25.77 | 173100 |
| 2024-08-28 | 23.67 | $25.39 | 215813 |
| 2024-08-27 | 23.49 | $24.85 | 196806 |
| 2024-08-26 | 23.35 | $25.25 | 137333 |
| 2024-08-23 | 23.15 | $25.10 | 209608 |
| 2024-08-22 | 22.94 | $23.20 | 67923 |
| 2024-08-21 | 22.91 | $23.25 | 90847 |
| 2024-08-20 | 22.88 | $22.95 | 107030 |
| 2024-08-19 | 22.87 | $23.60 | 93100 |
| 2024-08-16 | 22.79 | $23.43 | 85839 |
| 2024-08-15 | 22.72 | $22.97 | 141737 |
| 2024-08-14 | 22.70 | $22.08 | 84800 |
| 2024-08-13 | 22.76 | $22.26 | 137127 |
| 2024-08-12 | 22.82 | $21.97 | 133100 |
| 2024-08-09 | 22.91 | $22.20 | 182100 |
| 2024-08-08 | 22.98 | $22.40 | 154900 |
| 2024-08-07 | 23.04 | $21.89 | 258426 |
| 2024-08-06 | 23.16 | $22.09 | 221228 |
| 2024-08-05 | 23.27 | $22.65 | 330400 |
| 2024-08-02 | 23.34 | $23.04 | 386002 |
| 2024-08-01 | 23.37 | $23.64 | 256006 |
| 2024-07-31 | 23.34 | $25.28 | 253348 |
| 2024-07-30 | 23.14 | $25.26 | 211100 |
| 2024-07-29 | 22.92 | $24.76 | 204400 |
| 2024-07-26 | 22.72 | $25.42 | 201246 |
| 2024-07-25 | 22.44 | $24.87 | 481203 |
| 2024-07-24 | 22.18 | $23.95 | 251200 |
| 2024-07-23 | 22.00 | $24.74 | 646000 |
| 2024-07-22 | 21.71 | $23.85 | 286400 |
| 2024-07-19 | 21.48 | $23.88 | 255428 |
| 2024-07-18 | 21.23 | $23.82 | 312000 |
| 2024-07-17 | 20.96 | $24.60 | 286000 |
| 2024-07-16 | 20.58 | $24.19 | 369206 |
| 2024-07-15 | 20.20 | $23.07 | 389811 |
| 2024-07-12 | 19.89 | $21.84 | 283941 |
| 2024-07-11 | 19.69 | $21.67 | 227100 |
| 2024-07-10 | 19.48 | $20.49 | 132343 |
| 2024-07-09 | 19.37 | $19.97 | 93326 |
| 2024-07-08 | 19.31 | $19.72 | 112139 |
| 2024-07-05 | 19.27 | $19.61 | 143905 |
| 2024-07-03 | 19.23 | $19.77 | 156600 |
| 2024-07-02 | 19.17 | $20.69 | 147800 |
| 2024-07-01 | 19.01 | $20.09 | 186300 |
| 2024-06-28 | 18.90 | $20.40 | 505100 |
| 2024-06-27 | 18.74 | $20.03 | 299526 |
| 2024-06-26 | 18.61 | $19.21 | 238729 |
| 2024-06-25 | 18.54 | $18.87 | 214700 |
| 2024-06-24 | 18.51 | $18.75 | 148900 |
| 2024-06-21 | 18.48 | $18.40 | 540800 |
| 2024-06-20 | 18.49 | $18.49 | 129300 |
| 2024-06-18 | 18.49 | $18.48 | 101200 |
| 2024-06-17 | 18.49 | $18.30 | 212809 |
| 2024-06-14 | 18.51 | $17.97 | 180800 |
| 2024-06-13 | 18.57 | $18.21 | 388813 |
| 2024-06-12 | 18.61 | $18.87 | 251815 |
| 2024-06-11 | 18.58 | $18.08 | 157300 |
| 2024-06-10 | 18.63 | $18.11 | 260900 |
| 2024-06-07 | 18.69 | $18.24 | 121700 |
| 2024-06-06 | 18.74 | $18.26 | 108705 |
| 2024-06-05 | 18.79 | $18.19 | 121521 |
| 2024-06-04 | 18.85 | $17.71 | 150939 |
| 2024-06-03 | 18.97 | $17.99 | 147935 |
| 2024-05-31 | 19.07 | $18.47 | 139300 |
| 2024-05-30 | 19.14 | $18.39 | 136300 |
| 2024-05-29 | 19.22 | $18.17 | 155209 |
| 2024-05-28 | 19.33 | $18.62 | 138100 |
| 2024-05-24 | 19.40 | $18.77 | 152817 |
| 2024-05-23 | 19.47 | $18.86 | 212232 |
| 2024-05-22 | 19.53 | $19.61 | 93708 |
| 2024-05-21 | 19.52 | $19.72 | 78100 |
| 2024-05-20 | 19.50 | $19.83 | 127429 |
| 2024-05-17 | 19.47 | $19.99 | 118700 |
| 2024-05-16 | 19.41 | $19.79 | 83600 |
| 2024-05-15 | 19.37 | $19.84 | 88200 |
| 2024-05-14 | 19.32 | $19.84 | 103183 |
| 2024-05-13 | 19.27 | $19.75 | 113029 |
| 2024-05-10 | 19.22 | $19.89 | 99700 |
| 2024-05-09 | 19.14 | $20.14 | 134700 |
| 2024-05-08 | 19.04 | $19.83 | 118617 |
| 2024-05-07 | 18.96 | $19.55 | 121500 |
| 2024-05-06 | 18.89 | $19.73 | 131300 |
| 2024-05-03 | 18.81 | $19.40 | 212700 |
| 2024-05-02 | 18.74 | $19.32 | 105724 |
| 2024-05-01 | 18.68 | $18.96 | 181727 |
| 2024-04-30 | 18.65 | $18.20 | 154700 |
| 2024-04-29 | 18.70 | $18.75 | 177200 |
| 2024-04-26 | 18.70 | $19.08 | 160100 |
| 2024-04-25 | 18.66 | $18.54 | 267228 |
| 2024-04-24 | 18.67 | $19.39 | 190128 |
| 2024-04-23 | 18.59 | $19.43 | 357721 |
| 2024-04-22 | 18.50 | $19.07 | 215400 |
| 2024-04-19 | 18.44 | $18.68 | 254343 |
| 2024-04-18 | 18.42 | $17.83 | 190102 |
| 2024-04-17 | 18.48 | $17.73 | 332400 |
| 2024-04-16 | 18.56 | $18.01 | 173312 |
| 2024-04-15 | 18.62 | $18.35 | 277500 |
| 2024-04-12 | 18.65 | $18.51 | 172405 |
| 2024-04-11 | 18.66 | $18.32 | 146808 |
| 2024-04-10 | 18.70 | $18.33 | 471400 |
| 2024-04-09 | 18.73 | $19.70 | 325408 |
| 2024-04-08 | 18.63 | $18.75 | 173207 |
| 2024-04-05 | 18.62 | $18.38 | 187200 |
| 2024-04-04 | 18.65 | $18.18 | 390240 |
| 2024-04-03 | 18.70 | $18.31 | 226700 |
| 2024-04-02 | 18.74 | $18.32 | 390700 |
| 2024-04-01 | 18.78 | $18.59 | 182338 |
| 2024-03-28 | 18.80 | $19.26 | 205551 |
| 2024-03-27 | 18.75 | $19.29 | 298402 |
| 2024-03-26 | 18.69 | $18.42 | 112322 |
| 2024-03-25 | 18.72 | $18.57 | 108400 |
| 2024-03-22 | 18.74 | $18.66 | 170028 |
| 2024-03-21 | 18.75 | $19.35 | 288612 |
| 2024-03-20 | 18.68 | $18.97 | 209812 |
| 2024-03-19 | 18.65 | $17.93 | 167600 |
| 2024-03-18 | 18.73 | $18.15 | 202700 |
| 2024-03-15 | 18.79 | $18.13 | 613647 |
| 2024-03-14 | 18.86 | $17.94 | 360000 |
| 2024-03-13 | 18.96 | $18.52 | 273700 |
| 2024-03-12 | 19.00 | $18.11 | 172600 |
| 2024-03-11 | 19.10 | $18.49 | 144235 |
| 2024-03-08 | 19.16 | $18.64 | 206308 |
| 2024-03-07 | 19.22 | $18.48 | 171543 |
| 2024-03-06 | 19.29 | $18.44 | 341700 |
| 2024-03-05 | 19.38 | $18.34 | 422200 |
| 2024-03-04 | 19.49 | $17.50 | 478811 |
| 2024-03-01 | 19.70 | $18.78 | 211100 |
| 2024-02-29 | 19.80 | $18.74 | 137104 |
| 2024-02-28 | 19.91 | $18.39 | 137745 |
| 2024-02-27 | 20.07 | $18.39 | 220400 |
| 2024-02-26 | 20.25 | $18.55 | 262102 |
| 2024-02-23 | 20.43 | $19.08 | 199800 |
| 2024-02-22 | 20.57 | $19.07 | 220807 |
| 2024-02-21 | 20.73 | $19.05 | 154842 |
| 2024-02-20 | 20.90 | $19.28 | 182400 |
| 2024-02-16 | 21.07 | $19.56 | 272934 |
| 2024-02-15 | 21.23 | $19.44 | 366300 |
| 2024-02-14 | 21.42 | $18.29 | 235816 |
| 2024-02-13 | 21.75 | $18.13 | 460238 |
| 2024-02-12 | 22.13 | $19.71 | 405338 |
| 2024-02-09 | 22.39 | $19.40 | 501000 |
| 2024-02-08 | 22.70 | $19.29 | 315500 |
| 2024-02-07 | 23.06 | $18.84 | 495600 |
| 2024-02-06 | 23.51 | $19.53 | 474549 |
| 2024-02-05 | 23.93 | $20.96 | 253000 |
| 2024-02-02 | 24.24 | $21.41 | 454582 |
| 2024-02-01 | 24.53 | $21.83 | 607900 |
| 2024-01-31 | 24.82 | $22.81 | 350948 |
| 2024-01-30 | 25.03 | $24.76 | 129500 |
| 2024-01-29 | 25.06 | $24.74 | 198814 |
| 2024-01-26 | 25.09 | $23.89 | 292300 |
| 2024-01-25 | 25.22 | $25.06 | 218816 |
| 2024-01-24 | 25.24 | $25.26 | 197400 |
| 2024-01-23 | 25.23 | $25.37 | 155500 |
| 2024-01-22 | 25.22 | $25.67 | 291500 |
| 2024-01-19 | 25.17 | $24.58 | 221600 |
| 2024-01-18 | 25.23 | $24.04 | 181942 |
| 2024-01-17 | 25.36 | $24.30 | 147800 |
| 2024-01-16 | 25.47 | $24.40 | 172214 |
| 2024-01-12 | 25.58 | $25.52 | 299100 |
| 2024-01-11 | 25.59 | $25.70 | 160915 |
| 2024-01-10 | 25.58 | $25.70 | 130224 |
| 2024-01-09 | 25.57 | $25.61 | 176602 |
| 2024-01-08 | 25.56 | $26.10 | 113239 |
| 2024-01-05 | 25.51 | $26.04 | 268400 |
| 2024-01-04 | 25.45 | $25.94 | 186800 |
| 2024-01-03 | 25.40 | $25.80 | 170900 |
| 2024-01-02 | 25.36 | $27.05 | 107100 |
| 2023-12-29 | 25.18 | $26.93 | 103018 |
| 2023-12-28 | 24.99 | $27.40 | 96300 |
| 2023-12-27 | 24.74 | $27.53 | 116608 |
| 2023-12-26 | 24.45 | $27.61 | 105602 |
| 2023-12-22 | 24.11 | $26.84 | 117023 |
| 2023-12-21 | 23.83 | $26.39 | 166500 |
| 2023-12-20 | 23.56 | $26.00 | 233300 |
| 2023-12-19 | 23.30 | $26.37 | 147144 |
| 2023-12-18 | 22.98 | $25.57 | 134441 |
| 2023-12-15 | 22.70 | $25.74 | 1.2M |
| 2023-12-14 | 22.39 | $26.31 | 259936 |
| 2023-12-13 | 21.97 | $25.27 | 243800 |
| 2023-12-12 | 21.63 | $23.16 | 93800 |
| 2023-12-11 | 21.46 | $23.39 | 117907 |
| 2023-12-08 | 21.26 | $23.51 | 126400 |
| 2023-12-07 | 21.02 | $23.04 | 109432 |
| 2023-12-06 | 20.81 | $22.12 | 143900 |
| 2023-12-05 | 20.67 | $22.01 | 106916 |
| 2023-12-04 | 20.53 | $22.60 | 134702 |
| 2023-12-01 | 20.32 | $21.87 | 149614 |
| 2023-11-30 | 20.15 | $20.10 | 92335 |
| 2023-11-29 | 20.16 | $20.48 | 129700 |
| 2023-11-28 | 20.12 | $20.00 | 69348 |
| 2023-11-27 | 20.14 | $20.13 | 58900 |
| 2023-11-24 | 20.14 | $20.51 | 29600 |
| 2023-11-22 | 20.10 | $20.44 | 141300 |
| 2023-11-21 | 20.06 | $20.14 | 52900 |
| 2023-11-20 | 20.05 | $20.91 | 83841 |
| 2023-11-17 | 19.96 | $20.79 | 124912 |
| 2023-11-16 | 19.88 | $20.53 | 156320 |
| 2023-11-15 | 19.81 | $21.00 | 175200 |
| 2023-11-14 | 19.68 | $21.20 | 242403 |
| 2023-11-13 | 19.52 | $19.41 | 96000 |
| 2023-11-10 | 19.54 | $19.41 | 115116 |
| 2023-11-09 | 19.55 | $19.51 | 90300 |
| 2023-11-08 | 19.55 | $20.03 | 88500 |
| 2023-11-07 | 19.50 | $20.54 | 85700 |
| 2023-11-06 | 19.39 | $20.85 | 116723 |
| 2023-11-03 | 19.24 | $20.87 | 141900 |
| 2023-11-02 | 19.07 | $19.72 | 106800 |
| 2023-11-01 | 19.00 | $18.74 | 97118 |
| 2023-10-31 | 19.03 | $18.39 | 82509 |
| 2023-10-30 | 19.10 | $18.38 | 93100 |
| 2023-10-27 | 19.17 | $18.14 | 109623 |
| 2023-10-26 | 19.28 | $18.76 | 188400 |
| 2023-10-25 | 19.34 | $17.90 | 122400 |
| 2023-10-24 | 19.49 | $17.94 | 114144 |
| 2023-10-23 | 19.65 | $18.05 | 154500 |
| 2023-10-20 | 19.82 | $18.15 | 256400 |
| 2023-10-19 | 19.99 | $19.21 | 167200 |
| 2023-10-18 | 20.08 | $19.80 | 110542 |
| 2023-10-17 | 20.11 | $20.75 | 190100 |
| 2023-10-16 | 20.04 | $20.03 | 124381 |
| 2023-10-13 | 20.04 | $19.67 | 103700 |
| 2023-10-12 | 20.08 | $20.13 | 132023 |
| 2023-10-11 | 20.07 | $20.56 | 67103 |
| 2023-10-10 | 20.02 | $20.45 | 91326 |
| 2023-10-09 | 19.97 | $20.10 | 103613 |
| 2023-10-06 | 19.96 | $19.54 | 370600 |
| 2023-10-05 | 20.01 | $19.87 | 133200 |
| 2023-10-04 | 20.02 | $19.46 | 214000 |
| 2023-10-03 | 20.08 | $19.03 | 154302 |
| 2023-10-02 | 20.19 | $19.71 | 146246 |
| 2023-09-29 | 20.24 | $19.96 | 162611 |
| 2023-09-28 | 20.27 | $19.85 | 234020 |
| 2023-09-27 | 20.31 | $19.58 | 80900 |
| 2023-09-26 | 20.39 | $19.57 | 98048 |
| 2023-09-25 | 20.48 | $19.75 | 91047 |
| 2023-09-22 | 20.55 | $19.33 | 91800 |
| 2023-09-21 | 20.68 | $19.54 | 180331 |
| 2023-09-20 | 20.80 | $19.59 | 106500 |
| 2023-09-19 | 20.93 | $19.73 | 129515 |
| 2023-09-18 | 21.06 | $19.93 | 134749 |
| 2023-09-15 | 21.17 | $20.64 | 531648 |
| 2023-09-14 | 21.23 | $21.04 | 145000 |
| 2023-09-13 | 21.25 | $20.52 | 147000 |
| 2023-09-12 | 21.33 | $20.61 | 125925 |
| 2023-09-11 | 21.40 | $20.32 | 122700 |
| 2023-09-08 | 21.52 | $20.63 | 243243 |
| 2023-09-07 | 21.61 | $20.63 | 207794 |
| 2023-09-06 | 21.71 | $21.22 | 123500 |
| 2023-09-05 | 21.77 | $21.69 | 116433 |
| 2023-09-01 | 21.77 | $22.27 | 124600 |
| 2023-08-31 | 21.72 | $21.31 | 133557 |
| 2023-08-30 | 21.76 | $21.67 | 491416 |
| 2023-08-29 | 21.77 | $21.44 | 80902 |
| 2023-08-28 | 21.81 | $21.40 | 78000 |
| 2023-08-25 | 21.85 | $21.10 | 70700 |
| 2023-08-24 | 21.93 | $21.61 | 115203 |
| 2023-08-23 | 21.97 | $21.45 | 111921 |
| 2023-08-22 | 22.02 | $21.53 | 172720 |
| 2023-08-21 | 22.07 | $22.18 | 110749 |
| 2023-08-18 | 22.06 | $22.34 | 157000 |
| 2023-08-17 | 22.03 | $22.33 | 108200 |
| 2023-08-16 | 22.00 | $21.74 | 114900 |
| 2023-08-15 | 22.03 | $22.13 | 134000 |
| 2023-08-14 | 22.02 | $23.01 | 163722 |
| 2023-08-11 | 21.91 | $23.25 | 88100 |
| 2023-08-10 | 21.77 | $23.01 | 112900 |
| 2023-08-09 | 21.64 | $23.02 | 131100 |
| 2023-08-08 | 21.49 | $23.13 | 175634 |
| 2023-08-07 | 21.32 | $23.44 | 176539 |
| 2023-08-04 | 21.10 | $22.70 | 149912 |
| 2023-08-03 | 20.93 | $22.77 | 113036 |
| 2023-08-02 | 20.74 | $22.66 | 253800 |
| 2023-08-01 | 20.53 | $22.07 | 111211 |
| 2023-07-31 | 20.37 | $22.40 | 155100 |
| 2023-07-28 | 20.16 | $22.58 | 151006 |
| 2023-07-27 | 19.90 | $21.66 | 156300 |
| 2023-07-26 | 19.72 | $22.16 | 148400 |
| 2023-07-25 | 19.46 | $21.08 | 149000 |
| 2023-07-24 | 19.29 | $21.33 | 133728 |
| 2023-07-21 | 19.08 | $20.54 | 137335 |
| 2023-07-20 | 18.92 | $20.82 | 174600 |
| 2023-07-19 | 18.72 | $20.91 | 153173 |
| 2023-07-18 | 18.49 | $20.32 | 182904 |
| 2023-07-17 | 18.30 | $19.40 | 171900 |
| 2023-07-14 | 18.19 | $18.78 | 163532 |
| 2023-07-13 | 18.12 | $19.32 | 238000 |
| 2023-07-12 | 18.00 | $18.73 | 163100 |
| 2023-07-11 | 17.92 | $18.34 | 151003 |
| 2023-07-10 | 17.88 | $17.97 | 261931 |
| 2023-07-07 | 17.87 | $17.90 | 247300 |
| 2023-07-06 | 17.86 | $17.38 | 127137 |
| 2023-07-05 | 17.91 | $17.71 | 182027 |
| 2023-07-03 | 17.94 | $18.17 | 75723 |
| 2023-06-30 | 17.91 | $17.63 | 204567 |
| 2023-06-29 | 17.94 | $17.99 | 200720 |
| 2023-06-28 | 17.94 | $17.84 | 154625 |
| 2023-06-27 | 17.95 | $17.92 | 210600 |
| 2023-06-26 | 17.95 | $17.59 | 172500 |
| 2023-06-23 | 17.99 | $17.61 | 687503 |
| 2023-06-22 | 18.03 | $17.62 | 314600 |
| 2023-06-21 | 18.07 | $17.82 | 112600 |
| 2023-06-20 | 18.10 | $17.99 | 168216 |
| 2023-06-16 | 18.11 | $18.48 | 607021 |
| 2023-06-15 | 18.07 | $18.55 | 150221 |
| 2023-06-14 | 18.02 | $18.35 | 198800 |
| 2023-06-13 | 17.98 | $19.13 | 239031 |
| 2023-06-12 | 17.86 | $18.47 | 190748 |
| 2023-06-09 | 17.80 | $18.66 | 147700 |
| 2023-06-08 | 17.70 | $18.84 | 226100 |
| 2023-06-07 | 17.58 | $19.10 | 330300 |
| 2023-06-06 | 17.43 | $18.08 | 311600 |
| 2023-06-05 | 17.36 | $17.00 | 208125 |
| 2023-06-02 | 17.39 | $17.48 | 377717 |
| 2023-06-01 | 17.38 | $16.44 | 221300 |
| 2023-05-31 | 17.48 | $16.20 | 246135 |
| 2023-05-30 | 17.62 | $16.99 | 157300 |
| 2023-05-26 | 17.69 | $17.12 | 228316 |
| 2023-05-25 | 17.75 | $17.11 | 201427 |
| 2023-05-24 | 17.81 | $17.50 | 236930 |
| 2023-05-23 | 17.85 | $18.00 | 325100 |
| 2023-05-22 | 17.83 | $17.48 | 313535 |
| 2023-05-19 | 17.87 | $16.98 | 461626 |
| 2023-05-18 | 17.96 | $17.41 | 465200 |
| 2023-05-17 | 18.02 | $16.75 | 412900 |
| 2023-05-16 | 18.15 | $15.58 | 241537 |
| 2023-05-15 | 18.42 | $16.08 | 246344 |
| 2023-05-12 | 18.67 | $15.79 | 306900 |
| 2023-05-11 | 18.97 | $16.09 | 161100 |
| 2023-05-10 | 19.27 | $16.56 | 178000 |
| 2023-05-09 | 19.56 | $16.99 | 250325 |
| 2023-05-08 | 19.83 | $17.58 | 145437 |
| 2023-05-05 | 20.06 | $18.21 | 230100 |
| 2023-05-04 | 20.26 | $17.69 | 273100 |
| 2023-05-03 | 20.53 | $18.16 | 233929 |
| 2023-05-02 | 20.78 | $18.28 | 263747 |
| 2023-05-01 | 21.04 | $19.86 | 265238 |
| 2023-04-28 | 21.17 | $20.60 | 206304 |
| 2023-04-27 | 21.23 | $19.53 | 145600 |
| 2023-04-26 | 21.41 | $19.14 | 158734 |
| 2023-04-25 | 21.64 | $19.23 | 140614 |
| 2023-04-24 | 21.90 | $20.44 | 127629 |
| 2023-04-21 | 22.05 | $20.44 | 91700 |
| 2023-04-20 | 22.22 | $20.65 | 258300 |
| 2023-04-19 | 22.39 | $20.99 | 134900 |
| 2023-04-18 | 22.53 | $20.57 | 163900 |
| 2023-04-17 | 22.74 | $21.43 | 186100 |
| 2023-04-14 | 22.88 | $20.70 | 181100 |
| 2023-04-13 | 23.11 | $21.36 | 177400 |
| 2023-04-12 | 23.29 | $21.03 | 117200 |
| 2023-04-11 | 23.53 | $21.54 | 92000 |
| 2023-04-10 | 23.74 | $21.78 | 305500 |
| 2023-04-06 | 23.95 | $21.57 | 146600 |
| 2023-04-05 | 24.20 | $21.54 | 155133 |
| 2023-04-04 | 24.48 | $21.54 | 189014 |
| 2023-04-03 | 24.79 | $22.61 | 188300 |
| 2023-03-31 | 25.02 | $22.72 | 241600 |
| 2023-03-30 | 25.26 | $22.58 | 113800 |
| 2023-03-29 | 25.54 | $23.29 | 176544 |
| 2023-03-28 | 25.78 | $23.46 | 127144 |
| 2023-03-27 | 26.02 | $23.53 | 145404 |
| 2023-03-24 | 26.28 | $23.46 | 248946 |
| 2023-03-23 | 26.58 | $22.93 | 230600 |
| 2023-03-22 | 26.96 | $23.30 | 286422 |
| 2023-03-21 | 27.35 | $24.79 | 224340 |
| 2023-03-20 | 27.62 | $23.56 | 247649 |
| 2023-03-17 | 28.04 | $23.89 | 594100 |
| 2023-03-16 | 28.48 | $25.23 | 268540 |
| 2023-03-15 | 28.82 | $24.35 | 287237 |
| 2023-03-14 | 29.29 | $25.01 | 465600 |
| 2023-03-13 | 29.74 | $23.08 | 891647 |
| 2023-03-10 | 30.45 | $28.72 | 473800 |
| 2023-03-09 | 30.63 | $29.55 | 284902 |
| 2023-03-08 | 30.74 | $30.20 | 96908 |
| 2023-03-07 | 30.80 | $30.00 | 117200 |
| 2023-03-06 | 30.88 | $30.60 | 162019 |
| 2023-03-03 | 30.91 | $31.26 | 270124 |
| 2023-03-02 | 30.88 | $30.62 | 99303 |
| 2023-03-01 | 30.90 | $30.67 | 166600 |
| 2023-02-28 | 30.93 | $30.64 | 133000 |
| 2023-02-27 | 30.96 | $30.50 | 248934 |
| 2023-02-24 | 31.01 | $29.91 | 102700 |
| 2023-02-23 | 31.12 | $30.35 | 99700 |
| 2023-02-22 | 31.20 | $30.26 | 134546 |
| 2023-02-21 | 31.30 | $30.26 | 96738 |
| 2023-02-17 | 31.41 | $31.06 | 141837 |
| 2023-02-16 | 31.45 | $30.85 | 81529 |
| 2023-02-15 | 31.51 | $31.57 | 74100 |
| 2023-02-14 | 31.50 | $30.87 | 119500 |
| 2023-02-13 | 31.57 | $31.51 | 158700 |
| 2023-02-10 | 31.58 | $31.95 | 133100 |
| 2023-02-09 | 31.54 | $31.07 | 151235 |
| 2023-02-08 | 31.59 | $31.51 | 75800 |
| 2023-02-07 | 31.60 | $31.42 | 150100 |
| 2023-02-06 | 31.61 | $31.18 | 129400 |
| 2023-02-03 | 31.66 | $31.70 | 174500 |
| 2023-02-02 | 31.66 | $30.89 | 191947 |
| 2023-02-01 | 31.74 | $30.60 | 134600 |
| 2023-01-31 | 31.86 | $29.82 | 151200 |
| 2023-01-30 | 32.07 | $29.76 | 109700 |
| 2023-01-27 | 32.31 | $29.95 | 283400 |
| 2023-01-26 | 32.56 | $32.43 | 77300 |
| 2023-01-25 | 32.58 | $32.54 | 53021 |
| 2023-01-24 | 32.58 | $32.80 | 65200 |
| 2023-01-23 | 32.56 | $33.01 | 67309 |
| 2023-01-20 | 32.51 | $32.87 | 111600 |
| 2023-01-19 | 32.47 | $32.23 | 71800 |
| 2023-01-18 | 32.49 | $32.16 | 74130 |
| 2023-01-17 | 32.53 | $33.11 | 54115 |
| 2023-01-13 | 32.47 | $33.25 | 73000 |
| 2023-01-12 | 32.39 | $33.24 | 79624 |
| 2023-01-11 | 32.30 | $32.43 | 107424 |
| 2023-01-10 | 32.28 | $32.06 | 127430 |
| 2023-01-09 | 32.31 | $32.18 | 90600 |
| 2023-01-06 | 32.32 | $32.54 | 58538 |
| 2023-01-05 | 32.30 | $31.58 | 64325 |
| 2023-01-04 | 32.37 | $32.04 | 110000 |
| 2023-01-03 | 32.41 | $31.85 | 93100 |
| 2022-12-30 | 32.46 | $31.83 | 64741 |
| 2022-12-29 | 32.53 | $32.27 | 65910 |
| 2022-12-28 | 32.56 | $31.83 | 66334 |
| 2022-12-27 | 32.64 | $32.22 | 46200 |
| 2022-12-23 | 32.68 | $31.99 | 54500 |
| 2022-12-22 | 32.75 | $31.81 | 54900 |
| 2022-12-21 | 32.85 | $32.22 | 104818 |
| 2022-12-20 | 32.92 | $31.79 | 83400 |
| 2022-12-19 | 33.04 | $31.79 | 85441 |
| 2022-12-16 | 33.17 | $31.28 | 899233 |
| 2022-12-15 | 33.37 | $31.72 | 171746 |
| 2022-12-14 | 33.54 | $31.81 | 103100 |
| 2022-12-13 | 33.72 | $32.49 | 123800 |
| 2022-12-12 | 33.85 | $32.40 | 113700 |
| 2022-12-09 | 34.01 | $32.40 | 57500 |
| 2022-12-08 | 34.17 | $32.50 | 76913 |
| 2022-12-07 | 34.35 | $32.73 | 117700 |
| 2022-12-06 | 34.52 | $33.18 | 106332 |
| 2022-12-05 | 34.66 | $34.07 | 108000 |
| 2022-12-02 | 34.72 | $36.05 | 95100 |
| 2022-12-01 | 34.58 | $36.25 | 97100 |
| 2022-11-30 | 34.41 | $35.67 | 162422 |
| 2022-11-29 | 34.28 | $34.63 | 54500 |
| 2022-11-28 | 34.24 | $34.60 | 79137 |
| 2022-11-25 | 34.20 | $34.82 | 49125 |
| 2022-11-23 | 34.14 | $34.28 | 52300 |
| 2022-11-22 | 34.12 | $34.55 | 81618 |
| 2022-11-21 | 34.08 | $34.45 | 100731 |
| 2022-11-18 | 34.04 | $34.44 | 131036 |
| 2022-11-17 | 33.99 | $35.01 | 93149 |
| 2022-11-16 | 33.89 | $35.59 | 72500 |
| 2022-11-15 | 33.71 | $35.60 | 66941 |
| 2022-11-14 | 33.51 | $35.03 | 119317 |
| 2022-11-11 | 33.35 | $34.78 | 59530 |
| 2022-11-10 | 33.20 | $34.99 | 115816 |
| 2022-11-09 | 33.01 | $33.53 | 74313 |
| 2022-11-08 | 32.95 | $33.84 | 69621 |
| 2022-11-07 | 32.86 | $34.02 | 86744 |
| 2022-11-04 | 32.74 | $33.98 | 147745 |
| 2022-11-03 | 32.61 | $32.66 | 143004 |
| 2022-11-02 | 32.60 | $32.84 | 121947 |
| 2022-11-01 | 32.58 | $33.91 | 176015 |
| 2022-10-31 | 32.44 | $34.53 | 160900 |
| 2022-10-28 | 32.22 | $35.50 | 176500 |
| 2022-10-27 | 31.87 | $33.12 | 83072 |
| 2022-10-26 | 31.74 | $32.83 | 94548 |
| 2022-10-25 | 31.63 | $32.83 | 89906 |
| 2022-10-24 | 31.50 | $32.55 | 85100 |
| 2022-10-21 | 31.39 | $32.26 | 78000 |
| 2022-10-20 | 31.30 | $31.36 | 69500 |
| 2022-10-19 | 31.29 | $32.34 | 88500 |
| 2022-10-18 | 31.18 | $32.21 | 69823 |
| 2022-10-17 | 31.07 | $32.24 | 98219 |
| 2022-10-14 | 30.95 | $31.47 | 64000 |
| 2022-10-13 | 30.90 | $31.76 | 140339 |
| 2022-10-12 | 30.81 | $30.49 | 64043 |
| 2022-10-11 | 30.84 | $30.67 | 95400 |
| 2022-10-10 | 30.86 | $30.62 | 74100 |
| 2022-10-07 | 30.88 | $30.27 | 89000 |
| 2022-10-06 | 30.95 | $31.20 | 60100 |
| 2022-10-05 | 30.92 | $31.19 | 88326 |
| 2022-10-04 | 30.89 | $31.51 | 199200 |
| 2022-10-03 | 30.83 | $29.67 | 88223 |
| 2022-09-30 | 30.95 | $29.28 | 143324 |
| 2022-09-29 | 31.12 | $29.79 | 75033 |
| 2022-09-28 | 31.26 | $30.36 | 72644 |
| 2022-09-27 | 31.36 | $30.16 | 63000 |
| 2022-09-26 | 31.49 | $30.83 | 75804 |
| 2022-09-23 | 31.56 | $30.90 | 69635 |
| 2022-09-22 | 31.62 | $31.32 | 77400 |
| 2022-09-21 | 31.66 | $31.75 | 68736 |
| 2022-09-20 | 31.65 | $31.97 | 75300 |
| 2022-09-19 | 31.61 | $31.69 | 90900 |
| 2022-09-16 | 31.60 | $31.09 | 466239 |
| 2022-09-15 | 31.66 | $31.36 | 106946 |
| 2022-09-14 | 31.69 | $30.79 | 86300 |
| 2022-09-13 | 31.78 | $30.84 | 122422 |
| 2022-09-12 | 31.88 | $31.59 | 93100 |
| 2022-09-09 | 31.91 | $31.41 | 81900 |
| 2022-09-08 | 31.97 | $30.89 | 77648 |
| 2022-09-07 | 32.08 | $30.28 | 113400 |
| 2022-09-06 | 32.27 | $30.15 | 147635 |
| 2022-09-02 | 32.49 | $30.91 | 80200 |
| 2022-09-01 | 32.66 | $31.09 | 99300 |
| 2022-08-31 | 32.83 | $31.26 | 118900 |
| 2022-08-30 | 32.99 | $31.62 | 97941 |
| 2022-08-29 | 33.13 | $31.60 | 100540 |
| 2022-08-26 | 33.30 | $32.49 | 67900 |
| 2022-08-25 | 33.38 | $33.23 | 107815 |
| 2022-08-24 | 33.40 | $32.83 | 266036 |
| 2022-08-23 | 33.46 | $32.70 | 83808 |
| 2022-08-22 | 33.54 | $32.82 | 103726 |
| 2022-08-19 | 33.61 | $33.86 | 126214 |
| 2022-08-18 | 33.58 | $34.50 | 83120 |
| 2022-08-17 | 33.49 | $34.37 | 73300 |
| 2022-08-16 | 33.40 | $35.20 | 126428 |
| 2022-08-15 | 33.21 | $35.22 | 111744 |
| 2022-08-12 | 32.99 | $34.82 | 104900 |
| 2022-08-11 | 32.80 | $34.34 | 83300 |
| 2022-08-10 | 32.64 | $34.32 | 92146 |
| 2022-08-09 | 32.46 | $33.75 | 80200 |
| 2022-08-08 | 32.33 | $33.61 | 69647 |
| 2022-08-05 | 32.19 | $33.64 | 65624 |
| 2022-08-04 | 32.04 | $33.25 | 80830 |
| 2022-08-03 | 31.91 | $33.63 | 128400 |
| 2022-08-02 | 31.73 | $33.84 | 110600 |
| 2022-08-01 | 31.51 | $34.47 | 94500 |
| 2022-07-29 | 31.20 | $34.08 | 173700 |
| 2022-07-28 | 30.89 | $32.54 | 72809 |
| 2022-07-27 | 30.72 | $32.04 | 108900 |
| 2022-07-26 | 30.58 | $31.67 | 63802 |
| 2022-07-25 | 30.47 | $31.70 | 89900 |
| 2022-07-22 | 30.34 | $30.97 | 73600 |
| 2022-07-21 | 30.27 | $31.14 | 61331 |
| 2022-07-20 | 30.18 | $31.07 | 102700 |
| 2022-07-19 | 30.09 | $30.70 | 125412 |
| 2022-07-18 | 30.02 | $29.81 | 85900 |
| 2022-07-15 | 30.04 | $29.80 | 137800 |
| 2022-07-14 | 30.07 | $29.39 | 147413 |
| 2022-07-13 | 30.14 | $29.76 | 70228 |
| 2022-07-12 | 30.18 | $30.24 | 86600 |
| 2022-07-11 | 30.17 | $30.35 | 72105 |
| 2022-07-08 | 30.15 | $30.45 | 83913 |
| 2022-07-07 | 30.12 | $30.45 | 113700 |
| 2022-07-06 | 30.09 | $30.30 | 92000 |
| 2022-07-05 | 30.07 | $30.60 | 172300 |
| 2022-07-01 | 30.01 | $30.14 | 105500 |
| 2022-06-30 | 30.00 | $29.65 | 106428 |
| 2022-06-29 | 30.03 | $29.82 | 83100 |
| 2022-06-28 | 30.06 | $29.99 | 108300 |
| 2022-06-27 | 30.06 | $30.23 | 86924 |
| 2022-06-24 | 30.05 | $30.07 | 266700 |
| 2022-06-23 | 30.04 | $29.64 | 107648 |
| 2022-06-22 | 30.09 | $29.87 | 113700 |
| 2022-06-21 | 30.11 | $29.55 | 154627 |
| 2022-06-17 | 30.17 | $29.37 | 531047 |
| 2022-06-16 | 30.25 | $28.86 | 146112 |
| 2022-06-15 | 30.40 | $29.47 | 147800 |
| 2022-06-14 | 30.50 | $29.18 | 149404 |
| 2022-06-13 | 30.64 | $28.73 | 130700 |
| 2022-06-10 | 30.84 | $29.53 | 115201 |
| 2022-06-09 | 30.97 | $30.19 | 111623 |
| 2022-06-08 | 31.06 | $30.71 | 139900 |
| 2022-06-07 | 31.09 | $31.24 | 97700 |
| 2022-06-06 | 31.08 | $31.19 | 160000 |
| 2022-06-03 | 31.06 | $31.23 | 159600 |
| 2022-06-02 | 31.05 | $31.78 | 98241 |
| 2022-06-01 | 30.97 | $31.38 | 105400 |
| 2022-05-31 | 30.93 | $31.44 | 162308 |
| 2022-05-27 | 30.87 | $31.77 | 136026 |
| 2022-05-26 | 30.78 | $30.37 | 106505 |
| 2022-05-25 | 30.82 | $29.66 | 102238 |
| 2022-05-24 | 30.94 | $29.61 | 93613 |
| 2022-05-23 | 31.08 | $29.59 | 165000 |
| 2022-05-20 | 31.24 | $28.78 | 385900 |
| 2022-05-19 | 31.50 | $28.84 | 261219 |
| 2022-05-18 | 31.78 | $29.30 | 289400 |
| 2022-05-17 | 32.04 | $30.15 | 362365 |
| 2022-05-16 | 32.24 | $29.25 | 259339 |
| 2022-05-13 | 32.55 | $30.68 | 160409 |
| 2022-05-12 | 32.75 | $30.55 | 193600 |
| 2022-05-11 | 32.98 | $30.55 | 188407 |
| 2022-05-10 | 33.24 | $30.98 | 182600 |
| 2022-05-09 | 33.48 | $31.89 | 171700 |
| 2022-05-06 | 33.64 | $32.26 | 128000 |
| 2022-05-05 | 33.79 | $32.48 | 152636 |
| 2022-05-04 | 33.93 | $33.19 | 181600 |
| 2022-05-03 | 34.01 | $31.34 | 207900 |
| 2022-05-02 | 34.29 | $31.50 | 292700 |
| 2022-04-29 | 34.58 | $31.44 | 246216 |
| 2022-04-28 | 34.91 | $34.81 | 161900 |
| 2022-04-27 | 34.92 | $34.53 | 139400 |
| 2022-04-26 | 34.96 | $34.35 | 237400 |
| 2022-04-25 | 35.03 | $35.24 | 199000 |
| 2022-04-22 | 35.00 | $35.38 | 185637 |
| 2022-04-21 | 34.97 | $35.85 | 192900 |
| 2022-04-20 | 34.87 | $36.28 | 166700 |
| 2022-04-19 | 34.72 | $36.18 | 169213 |
| 2022-04-18 | 34.57 | $34.82 | 178800 |
| 2022-04-14 | 34.54 | $34.71 | 150002 |
| 2022-04-13 | 34.53 | $35.07 | 186600 |
| 2022-04-12 | 34.47 | $34.73 | 164744 |
| 2022-04-11 | 34.44 | $34.80 | 271517 |
| 2022-04-08 | 34.40 | $34.26 | 171000 |
| 2022-04-07 | 34.42 | $34.21 | 251300 |
| 2022-04-06 | 34.44 | $34.42 | 188300 |
| 2022-04-05 | 34.44 | $34.80 | 194400 |
| 2022-04-04 | 34.41 | $34.76 | 147500 |
| 2022-04-01 | 34.37 | $34.75 | 196400 |
| 2022-03-31 | 34.33 | $34.57 | 137709 |
| 2022-03-30 | 34.30 | $34.53 | 238200 |
| 2022-03-29 | 34.28 | $35.19 | 188300 |
| 2022-03-28 | 34.18 | $34.79 | 163100 |
| 2022-03-25 | 34.12 | $35.20 | 135043 |
| 2022-03-24 | 34.01 | $34.15 | 111300 |
| 2022-03-23 | 33.99 | $33.80 | 157728 |
| 2022-03-22 | 34.01 | $34.29 | 121100 |
| 2022-03-21 | 33.98 | $34.22 | 140538 |
| 2022-03-18 | 33.96 | $34.45 | 498647 |
| 2022-03-17 | 33.90 | $34.27 | 89918 |
| 2022-03-16 | 33.87 | $34.49 | 117900 |
| 2022-03-15 | 33.80 | $33.83 | 103832 |
| 2022-03-14 | 33.80 | $33.90 | 123911 |
| 2022-03-11 | 33.79 | $33.67 | 92107 |
| 2022-03-10 | 33.80 | $33.61 | 76004 |
| 2022-03-09 | 33.82 | $33.16 | 104214 |
| 2022-03-08 | 33.89 | $32.52 | 109800 |
| 2022-03-07 | 34.03 | $32.52 | 107400 |
| 2022-03-04 | 34.19 | $33.32 | 121943 |
| 2022-03-03 | 34.28 | $33.94 | 80100 |
| 2022-03-02 | 34.32 | $33.96 | 104400 |
| 2022-03-01 | 34.36 | $32.52 | 167900 |
| 2022-02-28 | 34.55 | $33.99 | 152807 |
| 2022-02-25 | 34.61 | $34.23 | 96000 |
| 2022-02-24 | 34.65 | $33.14 | 209600 |
| 2022-02-23 | 34.81 | $33.94 | 103426 |
| 2022-02-22 | 34.90 | $34.51 | 116700 |
| 2022-02-18 | 34.94 | $35.18 | 164847 |
| 2022-02-17 | 34.91 | $35.05 | 181625 |
| 2022-02-16 | 34.90 | $35.20 | 105900 |
| 2022-02-15 | 34.87 | $34.84 | 105238 |
| 2022-02-14 | 34.87 | $33.96 | 125400 |
| 2022-02-11 | 34.97 | $34.21 | 113900 |
| 2022-02-10 | 35.05 | $34.17 | 169318 |
| 2022-02-09 | 35.14 | $34.21 | 153400 |
| 2022-02-08 | 35.24 | $34.70 | 121732 |
| 2022-02-07 | 35.29 | $34.18 | 113706 |
| 2022-02-04 | 35.41 | $34.30 | 178500 |
| 2022-02-03 | 35.53 | $34.29 | 111000 |
| 2022-02-02 | 35.66 | $34.24 | 176600 |
| 2022-02-01 | 35.81 | $34.70 | 161705 |
| 2022-01-31 | 35.93 | $34.96 | 220825 |
| 2022-01-28 | 36.03 | $34.93 | 194500 |
| 2022-01-27 | 36.14 | $35.10 | 100100 |
| 2022-01-26 | 36.25 | $35.94 | 118928 |
| 2022-01-25 | 36.29 | $36.58 | 162800 |
| 2022-01-24 | 36.26 | $36.52 | 133600 |
| 2022-01-21 | 36.23 | $36.12 | 248244 |
| 2022-01-20 | 36.24 | $35.73 | 104500 |
| 2022-01-19 | 36.29 | $36.70 | 102125 |
| 2022-01-18 | 36.25 | $37.67 | 108516 |
| 2022-01-14 | 36.10 | $38.12 | 90000 |
| 2022-01-13 | 35.89 | $37.63 | 107910 |
| 2022-01-12 | 35.70 | $37.44 | 115700 |
| 2022-01-11 | 35.52 | $37.10 | 128200 |
| 2022-01-10 | 35.35 | $37.14 | 119835 |
| 2022-01-07 | 35.17 | $36.75 | 57346 |
| 2022-01-06 | 35.00 | $36.87 | 113800 |
| 2022-01-05 | 34.80 | $35.61 | 102800 |
| 2022-01-04 | 34.72 | $35.60 | 100130 |
| 2022-01-03 | 34.62 | $35.63 | 132137 |
| 2021-12-31 | 34.52 | $35.16 | 111700 |
| 2021-12-30 | 34.45 | $34.74 | 140701 |
| 2021-12-29 | 34.42 | $34.91 | 120700 |
| 2021-12-28 | 34.37 | $35.00 | 63600 |
| 2021-12-27 | 34.30 | $35.05 | 78625 |
| 2021-12-23 | 34.22 | $34.43 | 68503 |
| 2021-12-22 | 34.20 | $34.30 | 151112 |
| 2021-12-21 | 34.19 | $33.77 | 176000 |
| 2021-12-20 | 34.24 | $33.30 | 204811 |
| 2021-12-17 | 34.34 | $33.08 | 1.2M |
| 2021-12-16 | 34.47 | $33.48 | 306400 |
| 2021-12-15 | 34.57 | $33.38 | 271796 |
| 2021-12-14 | 34.70 | $32.99 | 265336 |
| 2021-12-13 | 34.88 | $32.86 | 296700 |
| 2021-12-10 | 35.09 | $33.59 | 116600 |
| 2021-12-09 | 35.25 | $33.84 | 120749 |
| 2021-12-08 | 35.40 | $34.29 | 119440 |
| 2021-12-07 | 35.51 | $34.60 | 114220 |
| 2021-12-06 | 35.61 | $34.84 | 221234 |
| 2021-12-03 | 35.69 | $34.37 | 190600 |
| 2021-12-02 | 35.83 | $34.79 | 295814 |
| 2021-12-01 | 35.94 | $33.98 | 153230 |
| 2021-11-30 | 36.14 | $34.30 | 170500 |
| 2021-11-29 | 36.34 | $34.83 | 108716 |
| 2021-11-26 | 36.50 | $35.15 | 117629 |
| 2021-11-24 | 36.64 | $36.78 | 48800 |
| 2021-11-23 | 36.62 | $36.88 | 97100 |
| 2021-11-22 | 36.60 | $36.66 | 112414 |
| 2021-11-19 | 36.59 | $36.26 | 74600 |
| 2021-11-18 | 36.63 | $36.65 | 106623 |
| 2021-11-17 | 36.62 | $36.69 | 80737 |
| 2021-11-16 | 36.62 | $37.28 | 68500 |
| 2021-11-15 | 36.55 | $37.27 | 70930 |
| 2021-11-12 | 36.47 | $37.47 | 58600 |
| 2021-11-11 | 36.37 | $37.98 | 55442 |
| 2021-11-10 | 36.20 | $37.70 | 60634 |
| 2021-11-09 | 36.04 | $37.90 | 85800 |
| 2021-11-08 | 35.84 | $37.82 | 50900 |
| 2021-11-05 | 35.63 | $37.89 | 93000 |
| 2021-11-04 | 35.40 | $36.92 | 102700 |
| 2021-11-03 | 35.24 | $38.02 | 120347 |
| 2021-11-02 | 34.94 | $37.27 | 145902 |
| 2021-11-01 | 34.70 | $37.22 | 259100 |
| 2021-10-29 | 34.43 | $35.68 | 248823 |
| 2021-10-28 | 34.30 | $34.59 | 91711 |
| 2021-10-27 | 34.27 | $34.06 | 123400 |
| 2021-10-26 | 34.29 | $34.89 | 97613 |
| 2021-10-25 | 34.23 | $35.33 | 112520 |
| 2021-10-22 | 34.11 | $34.86 | 80912 |
| 2021-10-21 | 34.03 | $34.61 | 103836 |
| 2021-10-20 | 33.97 | $35.10 | 74649 |
| 2021-10-19 | 33.86 | $34.64 | 92400 |
| 2021-10-18 | 33.77 | $34.56 | 70407 |
| 2021-10-15 | 33.69 | $34.79 | 125000 |
| 2021-10-14 | 33.57 | $35.02 | 115000 |
| 2021-10-13 | 33.42 | $34.48 | 78700 |
| 2021-10-12 | 33.31 | $34.70 | 84700 |
| 2021-10-11 | 33.17 | $34.16 | 79548 |
| 2021-10-08 | 33.06 | $34.64 | 69131 |
| 2021-10-07 | 32.89 | $34.56 | 125900 |
| 2021-10-06 | 32.72 | $33.97 | 82600 |
| 2021-10-05 | 32.59 | $33.98 | 139000 |
| 2021-10-04 | 32.44 | $33.84 | 134700 |
| 2021-10-01 | 32.29 | $33.62 | 209300 |
| 2021-09-30 | 32.15 | $32.66 | 118012 |
| 2021-09-29 | 32.10 | $32.82 | 103602 |
| 2021-09-28 | 32.02 | $32.47 | 107900 |
| 2021-09-27 | 31.98 | $32.99 | 144300 |
| 2021-09-24 | 31.87 | $31.59 | 86123 |
| 2021-09-23 | 31.90 | $31.33 | 91736 |
| 2021-09-22 | 31.96 | $30.57 | 122400 |
| 2021-09-21 | 32.11 | $30.19 | 73805 |
| 2021-09-20 | 32.31 | $30.68 | 188017 |
| 2021-09-17 | 32.48 | $31.17 | 1.3M |
| 2021-09-16 | 32.62 | $31.61 | 118600 |
| 2021-09-15 | 32.72 | $32.12 | 143200 |
| 2021-09-14 | 32.79 | $31.61 | 113300 |
| 2021-09-13 | 32.91 | $33.01 | 239100 |
| 2021-09-10 | 32.90 | $32.50 | 200518 |
| 2021-09-09 | 32.94 | $32.52 | 123600 |
| 2021-09-08 | 32.99 | $32.55 | 169035 |
| 2021-09-07 | 33.03 | $32.68 | 220300 |
| 2021-09-03 | 33.07 | $33.24 | 804100 |
| 2021-09-02 | 33.05 | $33.00 | 339900 |
| 2021-09-01 | 33.06 | $32.97 | 169910 |
| 2021-08-31 | 33.07 | $33.00 | 165512 |
| 2021-08-30 | 33.08 | $32.97 | 205825 |
| 2021-08-27 | 33.09 | $33.35 | 305129 |
| 2021-08-26 | 33.06 | $32.83 | 96728 |
| 2021-08-25 | 33.08 | $33.43 | 161100 |
| 2021-08-24 | 33.05 | $33.10 | 79200 |
| 2021-08-23 | 33.04 | $33.17 | 311400 |
| 2021-08-20 | 33.03 | $33.22 | 241200 |
| 2021-08-19 | 33.01 | $32.80 | 159607 |
| 2021-08-18 | 33.03 | $32.81 | 225244 |
| 2021-08-17 | 33.05 | $33.20 | 112700 |
| 2021-08-16 | 33.04 | $33.29 | 125000 |
| 2021-08-13 | 33.01 | $33.15 | 89224 |
| 2021-08-12 | 32.99 | $33.74 | 88203 |
| 2021-08-11 | 32.91 | $33.74 | 83713 |
| 2021-08-10 | 32.83 | $33.50 | 106024 |
| 2021-08-09 | 32.76 | $33.48 | 83600 |
| 2021-08-06 | 32.68 | $34.06 | 104825 |
| 2021-08-05 | 32.54 | $33.40 | 78700 |
| 2021-08-04 | 32.45 | $33.09 | 117400 |
| 2021-08-03 | 32.38 | $33.28 | 184930 |
| 2021-08-02 | 32.28 | $32.59 | 219446 |
| 2021-07-30 | 32.25 | $33.02 | 139509 |
| 2021-07-29 | 32.17 | $33.24 | 151300 |
| 2021-07-28 | 32.06 | $32.80 | 102000 |
| 2021-07-27 | 31.98 | $32.35 | 106920 |
| 2021-07-26 | 31.94 | $32.19 | 114300 |
| 2021-07-23 | 31.91 | $31.49 | 136000 |
| 2021-07-22 | 31.96 | $30.84 | 149000 |
| 2021-07-21 | 32.07 | $31.25 | 130004 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
40.14
2026-07-17
Close Price
$40.32
Vol: 383600
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
16.88
Average
28.57
Maximum
40.14
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.14 | $40.32 | 383600 |
| 2026-07-16 | 40.11 | $41.16 | 364500 |
| 2026-07-15 | 39.99 | $40.45 | 288121 |
| 2026-07-14 | 39.93 | $39.88 | 205700 |
| 2026-07-13 | 39.92 | $39.95 | 203626 |
| 2026-07-10 | 39.91 | $39.80 | 168509 |
| 2026-07-09 | 39.91 | $39.69 | 308900 |
| 2026-07-08 | 39.91 | $38.75 | 417100 |
| 2026-07-07 | 40.01 | $39.64 | 222200 |
| 2026-07-06 | 40.00 | $40.18 | 231600 |
| 2026-07-02 | 39.94 | $40.31 | 240408 |
| 2026-07-01 | 39.84 | $41.28 | 282808 |
| 2026-06-30 | 39.64 | $40.65 | 261100 |
| 2026-06-29 | 39.47 | $40.49 | 291601 |
| 2026-06-26 | 39.31 | $40.59 | 1.7M |
| 2026-06-25 | 39.12 | $39.97 | 299616 |
| 2026-06-24 | 38.98 | $39.77 | 426000 |
| 2026-06-23 | 38.84 | $39.77 | 296732 |
| 2026-06-22 | 38.69 | $39.16 | 170616 |
| 2026-06-18 | 38.59 | $39.00 | 578400 |
| 2026-06-17 | 38.49 | $38.76 | 363503 |
| 2026-06-16 | 38.41 | $39.40 | 245534 |
| 2026-06-15 | 38.24 | $39.24 | 288049 |
| 2026-06-12 | 38.07 | $40.08 | 240703 |
| 2026-06-11 | 37.81 | $39.81 | 328330 |
| 2026-06-10 | 37.56 | $39.23 | 224000 |
| 2026-06-09 | 37.35 | $38.95 | 237500 |
| 2026-06-08 | 37.15 | $38.15 | 202500 |
| 2026-06-05 | 37.03 | $37.78 | 384249 |
| 2026-06-04 | 36.93 | $37.55 | 328500 |
| 2026-06-03 | 36.86 | $36.64 | 251224 |
| 2026-06-02 | 36.87 | $37.21 | 287122 |
| 2026-06-01 | 36.82 | $36.91 | 205400 |
| 2026-05-29 | 36.80 | $37.42 | 256715 |
| 2026-05-28 | 36.72 | $37.22 | 183200 |
| 2026-05-27 | 36.65 | $37.10 | 256000 |
| 2026-05-26 | 36.58 | $37.66 | 208307 |
| 2026-05-22 | 36.46 | $36.90 | 157122 |
| 2026-05-21 | 36.40 | $36.88 | 213700 |
| 2026-05-20 | 36.35 | $36.77 | 233400 |
| 2026-05-19 | 36.30 | $35.71 | 221520 |
| 2026-05-18 | 36.35 | $36.21 | 190443 |
| 2026-05-15 | 36.36 | $35.71 | 381400 |
| 2026-05-14 | 36.43 | $36.62 | 375712 |
| 2026-05-13 | 36.40 | $36.15 | 357306 |
| 2026-05-12 | 36.43 | $36.60 | 330941 |
| 2026-05-11 | 36.40 | $36.67 | 541300 |
| 2026-05-08 | 36.37 | $37.22 | 358049 |
| 2026-05-07 | 36.28 | $37.04 | 491310 |
| 2026-05-06 | 36.20 | $37.19 | 437900 |
| 2026-05-05 | 36.10 | $36.25 | 168300 |
| 2026-05-04 | 36.08 | $35.52 | 188003 |
| 2026-05-01 | 36.13 | $36.07 | 230400 |
| 2026-04-30 | 36.12 | $35.89 | 249900 |
| 2026-04-29 | 36.12 | $35.54 | 241709 |
| 2026-04-28 | 36.14 | $36.15 | 197700 |
| 2026-04-27 | 36.09 | $36.09 | 309600 |
| 2026-04-24 | 36.03 | $35.29 | 581500 |
| 2026-04-23 | 36.04 | $37.34 | 431762 |
| 2026-04-22 | 35.83 | $35.81 | 254749 |
| 2026-04-21 | 35.75 | $36.23 | 232024 |
| 2026-04-20 | 35.63 | $37.28 | 465534 |
| 2026-04-17 | 35.37 | $37.08 | 363930 |
| 2026-04-16 | 35.11 | $35.90 | 207300 |
| 2026-04-15 | 34.95 | $36.13 | 170200 |
| 2026-04-14 | 34.75 | $36.19 | 267400 |
| 2026-04-13 | 34.52 | $36.06 | 325800 |
| 2026-04-10 | 34.29 | $36.09 | 146600 |
| 2026-04-09 | 34.03 | $36.45 | 270500 |
| 2026-04-08 | 33.72 | $35.72 | 485500 |
| 2026-04-07 | 33.46 | $35.01 | 318000 |
| 2026-04-06 | 33.25 | $34.41 | 313215 |
| 2026-04-02 | 33.09 | $34.22 | 293900 |
| 2026-04-01 | 32.94 | $34.22 | 221200 |
| 2026-03-31 | 32.78 | $33.82 | 297227 |
| 2026-03-30 | 32.65 | $33.08 | 167600 |
| 2026-03-27 | 32.59 | $32.88 | 272900 |
| 2026-03-26 | 32.55 | $33.20 | 149337 |
| 2026-03-25 | 32.49 | $33.32 | 271800 |
| 2026-03-24 | 32.40 | $33.41 | 227400 |
| 2026-03-23 | 32.31 | $32.87 | 349331 |
| 2026-03-20 | 32.27 | $32.08 | 765700 |
| 2026-03-19 | 32.31 | $32.60 | 318638 |
| 2026-03-18 | 32.31 | $32.22 | 317120 |
| 2026-03-17 | 32.36 | $32.38 | 327100 |
| 2026-03-16 | 32.41 | $32.19 | 362026 |
| 2026-03-13 | 32.50 | $31.88 | 205402 |
| 2026-03-12 | 32.62 | $32.00 | 211148 |
| 2026-03-11 | 32.76 | $31.85 | 160900 |
| 2026-03-10 | 32.92 | $32.08 | 256411 |
| 2026-03-09 | 33.09 | $31.77 | 307220 |
| 2026-03-06 | 33.30 | $31.96 | 238422 |
| 2026-03-05 | 33.52 | $32.48 | 158300 |
| 2026-03-04 | 33.70 | $32.89 | 183838 |
| 2026-03-03 | 33.86 | $32.79 | 244437 |
| 2026-03-02 | 34.03 | $32.92 | 219220 |
| 2026-02-27 | 34.20 | $32.35 | 391200 |
| 2026-02-26 | 34.43 | $33.34 | 186737 |
| 2026-02-25 | 34.57 | $33.36 | 241652 |
| 2026-02-24 | 34.70 | $32.62 | 261000 |
| 2026-02-23 | 34.91 | $32.77 | 346700 |
| 2026-02-20 | 35.10 | $34.27 | 363036 |
| 2026-02-19 | 35.15 | $34.01 | 466837 |
| 2026-02-18 | 35.21 | $34.95 | 306217 |
| 2026-02-17 | 35.16 | $35.60 | 154124 |
| 2026-02-13 | 35.03 | $35.24 | 204500 |
| 2026-02-12 | 34.92 | $35.06 | 222300 |
| 2026-02-11 | 34.79 | $35.61 | 199500 |
| 2026-02-10 | 34.59 | $35.91 | 198413 |
| 2026-02-09 | 34.33 | $36.36 | 183500 |
| 2026-02-06 | 33.99 | $36.23 | 190700 |
| 2026-02-05 | 33.64 | $35.73 | 197600 |
| 2026-02-04 | 33.31 | $35.79 | 275500 |
| 2026-02-03 | 32.94 | $35.44 | 271942 |
| 2026-02-02 | 32.58 | $35.36 | 305500 |
| 2026-01-30 | 32.20 | $34.02 | 335800 |
| 2026-01-29 | 31.93 | $33.89 | 241429 |
| 2026-01-28 | 31.66 | $33.22 | 261903 |
| 2026-01-27 | 31.44 | $33.04 | 287334 |
| 2026-01-26 | 31.23 | $33.09 | 334221 |
| 2026-01-23 | 31.00 | $32.82 | 419000 |
| 2026-01-22 | 30.79 | $33.87 | 718842 |
| 2026-01-21 | 30.47 | $32.72 | 1.1M |
| 2026-01-20 | 30.26 | $30.12 | 249041 |
| 2026-01-16 | 30.30 | $30.91 | 241700 |
| 2026-01-15 | 30.27 | $31.13 | 437541 |
| 2026-01-14 | 30.23 | $30.11 | 172700 |
| 2026-01-13 | 30.28 | $29.73 | 143800 |
| 2026-01-12 | 30.38 | $29.80 | 187713 |
| 2026-01-09 | 30.48 | $29.94 | 259100 |
| 2026-01-08 | 30.57 | $30.03 | 327300 |
| 2026-01-07 | 30.66 | $29.42 | 244436 |
| 2026-01-06 | 30.80 | $29.85 | 358100 |
| 2026-01-05 | 30.90 | $30.06 | 360405 |
| 2026-01-02 | 30.98 | $29.87 | 261021 |
| 2025-12-31 | 31.07 | $30.09 | 142100 |
| 2025-12-30 | 31.14 | $30.42 | 289521 |
| 2025-12-29 | 31.17 | $31.09 | 210247 |
| 2025-12-26 | 31.13 | $31.21 | 99747 |
| 2025-12-24 | 31.06 | $31.21 | 88223 |
| 2025-12-23 | 30.98 | $31.25 | 121000 |
| 2025-12-22 | 30.87 | $31.48 | 216900 |
| 2025-12-19 | 30.73 | $31.74 | 497900 |
| 2025-12-18 | 30.53 | $31.98 | 324600 |
| 2025-12-17 | 30.28 | $31.84 | 283031 |
| 2025-12-16 | 30.02 | $31.56 | 406200 |
| 2025-12-15 | 29.76 | $31.50 | 447600 |
| 2025-12-12 | 29.49 | $31.27 | 246100 |
| 2025-12-11 | 29.21 | $31.24 | 302037 |
| 2025-12-10 | 28.92 | $30.85 | 448847 |
| 2025-12-09 | 28.65 | $29.83 | 271100 |
| 2025-12-08 | 28.45 | $29.74 | 322500 |
| 2025-12-05 | 28.26 | $29.66 | 221609 |
| 2025-12-04 | 28.05 | $29.89 | 183900 |
| 2025-12-03 | 27.81 | $29.74 | 243700 |
| 2025-12-02 | 27.56 | $29.09 | 290900 |
| 2025-12-01 | 27.36 | $28.86 | 186600 |
| 2025-11-28 | 27.18 | $28.35 | 145429 |
| 2025-11-26 | 27.03 | $28.59 | 455746 |
| 2025-11-25 | 26.85 | $28.59 | 303800 |
| 2025-11-24 | 26.66 | $27.46 | 199700 |
| 2025-11-21 | 26.57 | $27.24 | 235610 |
| 2025-11-20 | 26.52 | $26.08 | 116428 |
| 2025-11-19 | 26.57 | $26.36 | 161400 |
| 2025-11-18 | 26.62 | $26.39 | 243000 |
| 2025-11-17 | 26.68 | $25.78 | 434100 |
| 2025-11-14 | 26.81 | $27.15 | 323949 |
| 2025-11-13 | 26.81 | $26.85 | 229500 |
| 2025-11-12 | 26.84 | $27.20 | 366000 |
| 2025-11-11 | 26.86 | $26.39 | 513514 |
| 2025-11-10 | 26.97 | $26.57 | 310040 |
| 2025-11-07 | 27.07 | $26.97 | 194500 |
| 2025-11-06 | 27.15 | $26.39 | 247946 |
| 2025-11-05 | 27.30 | $26.62 | 229541 |
| 2025-11-04 | 27.45 | $26.22 | 323118 |
| 2025-11-03 | 27.65 | $26.44 | 277499 |
| 2025-10-31 | 27.85 | $26.25 | 207700 |
| 2025-10-30 | 28.09 | $26.34 | 254818 |
| 2025-10-29 | 28.34 | $26.17 | 269900 |
| 2025-10-28 | 28.62 | $27.10 | 199751 |
| 2025-10-27 | 28.83 | $27.31 | 226100 |
| 2025-10-24 | 29.03 | $27.84 | 233108 |
| 2025-10-23 | 29.19 | $27.43 | 480526 |
| 2025-10-22 | 29.40 | $29.66 | 276000 |
| 2025-10-21 | 29.40 | $28.90 | 142012 |
| 2025-10-20 | 29.49 | $28.85 | 170034 |
| 2025-10-17 | 29.58 | $27.82 | 190800 |
| 2025-10-16 | 29.79 | $27.88 | 385500 |
| 2025-10-15 | 30.02 | $29.87 | 139538 |
| 2025-10-14 | 30.06 | $30.33 | 168000 |
| 2025-10-13 | 30.05 | $29.27 | 109400 |
| 2025-10-10 | 30.15 | $29.00 | 203928 |
| 2025-10-09 | 30.29 | $29.97 | 90832 |
| 2025-10-08 | 30.34 | $30.35 | 144700 |
| 2025-10-07 | 30.35 | $30.43 | 139400 |
| 2025-10-06 | 30.36 | $30.64 | 194800 |
| 2025-10-03 | 30.35 | $30.26 | 263741 |
| 2025-10-02 | 30.38 | $29.79 | 126810 |
| 2025-10-01 | 30.45 | $29.86 | 184700 |
| 2025-09-30 | 30.53 | $29.83 | 153500 |
| 2025-09-29 | 30.60 | $29.86 | 173800 |
| 2025-09-26 | 30.68 | $30.41 | 141400 |
| 2025-09-25 | 30.71 | $30.18 | 129611 |
| 2025-09-24 | 30.77 | $30.36 | 135243 |
| 2025-09-23 | 30.81 | $30.52 | 184602 |
| 2025-09-22 | 30.83 | $30.94 | 293600 |
| 2025-09-19 | 30.80 | $30.92 | 626331 |
| 2025-09-18 | 30.77 | $31.78 | 191323 |
| 2025-09-17 | 30.64 | $30.68 | 179000 |
| 2025-09-16 | 30.60 | $30.42 | 194300 |
| 2025-09-15 | 30.58 | $30.81 | 193200 |
| 2025-09-12 | 30.52 | $30.81 | 134436 |
| 2025-09-11 | 30.44 | $30.98 | 166633 |
| 2025-09-10 | 30.35 | $30.56 | 153200 |
| 2025-09-09 | 30.28 | $30.39 | 199724 |
| 2025-09-08 | 30.22 | $31.00 | 207444 |
| 2025-09-05 | 30.09 | $30.63 | 165600 |
| 2025-09-04 | 29.97 | $30.99 | 137200 |
| 2025-09-03 | 29.80 | $30.37 | 121604 |
| 2025-09-02 | 29.68 | $30.55 | 172039 |
| 2025-08-29 | 29.53 | $30.76 | 113100 |
| 2025-08-28 | 29.34 | $30.75 | 174100 |
| 2025-08-27 | 29.14 | $30.60 | 127742 |
| 2025-08-26 | 28.93 | $30.68 | 172400 |
| 2025-08-25 | 28.71 | $30.09 | 173826 |
| 2025-08-22 | 28.55 | $30.11 | 355800 |
| 2025-08-21 | 28.37 | $28.37 | 125600 |
| 2025-08-20 | 28.36 | $28.61 | 130500 |
| 2025-08-19 | 28.32 | $28.56 | 162145 |
| 2025-08-18 | 28.29 | $28.67 | 133229 |
| 2025-08-15 | 28.24 | $28.64 | 157700 |
| 2025-08-14 | 28.21 | $29.47 | 304700 |
| 2025-08-13 | 28.08 | $29.70 | 362000 |
| 2025-08-12 | 27.94 | $29.01 | 246845 |
| 2025-08-11 | 27.85 | $27.59 | 153732 |
| 2025-08-08 | 27.90 | $27.46 | 154500 |
| 2025-08-07 | 27.98 | $27.21 | 133905 |
| 2025-08-06 | 28.08 | $27.51 | 163800 |
| 2025-08-05 | 28.16 | $27.63 | 248514 |
| 2025-08-04 | 28.24 | $27.42 | 144746 |
| 2025-08-01 | 28.34 | $27.13 | 256509 |
| 2025-07-31 | 28.48 | $27.71 | 201434 |
| 2025-07-30 | 28.56 | $27.98 | 192743 |
| 2025-07-29 | 28.62 | $28.65 | 253737 |
| 2025-07-28 | 28.60 | $29.15 | 412810 |
| 2025-07-25 | 28.53 | $28.34 | 228600 |
| 2025-07-24 | 28.53 | $28.29 | 549200 |
| 2025-07-23 | 28.52 | $28.53 | 351821 |
| 2025-07-22 | 28.48 | $28.37 | 289000 |
| 2025-07-21 | 28.45 | $28.62 | 155000 |
| 2025-07-18 | 28.38 | $28.80 | 248722 |
| 2025-07-17 | 28.29 | $28.85 | 327700 |
| 2025-07-16 | 28.18 | $28.61 | 246300 |
| 2025-07-15 | 28.07 | $28.00 | 427213 |
| 2025-07-14 | 28.02 | $29.00 | 179100 |
| 2025-07-11 | 27.86 | $28.69 | 320336 |
| 2025-07-10 | 27.73 | $29.07 | 226900 |
| 2025-07-09 | 27.56 | $28.79 | 250140 |
| 2025-07-08 | 27.40 | $28.67 | 295600 |
| 2025-07-07 | 27.25 | $28.26 | 332437 |
| 2025-07-03 | 27.12 | $28.65 | 158700 |
| 2025-07-02 | 26.94 | $28.32 | 220100 |
| 2025-07-01 | 26.79 | $27.72 | 210042 |
| 2025-06-30 | 26.68 | $26.94 | 307200 |
| 2025-06-27 | 26.64 | $27.29 | 707500 |
| 2025-06-26 | 26.55 | $26.82 | 466700 |
| 2025-06-25 | 26.51 | $25.81 | 386727 |
| 2025-06-24 | 26.56 | $27.15 | 552300 |
| 2025-06-23 | 26.48 | $27.13 | 213300 |
| 2025-06-20 | 26.39 | $26.31 | 430322 |
| 2025-06-18 | 26.37 | $26.11 | 172520 |
| 2025-06-17 | 26.38 | $25.85 | 200700 |
| 2025-06-16 | 26.42 | $26.15 | 214347 |
| 2025-06-13 | 26.43 | $26.22 | 174400 |
| 2025-06-12 | 26.44 | $27.33 | 177300 |
| 2025-06-11 | 26.34 | $27.40 | 163635 |
| 2025-06-10 | 26.24 | $27.60 | 196100 |
| 2025-06-09 | 26.12 | $27.19 | 331800 |
| 2025-06-06 | 26.03 | $26.95 | 267947 |
| 2025-06-05 | 25.97 | $25.82 | 195907 |
| 2025-06-04 | 26.01 | $25.77 | 287711 |
| 2025-06-03 | 26.06 | $26.07 | 261732 |
| 2025-06-02 | 26.09 | $25.43 | 216332 |
| 2025-05-30 | 26.18 | $25.66 | 159900 |
| 2025-05-29 | 26.25 | $25.74 | 147117 |
| 2025-05-28 | 26.31 | $25.59 | 226000 |
| 2025-05-27 | 26.39 | $25.86 | 168400 |
| 2025-05-23 | 26.44 | $25.29 | 157400 |
| 2025-05-22 | 26.55 | $25.23 | 186926 |
| 2025-05-21 | 26.67 | $25.63 | 143610 |
| 2025-05-20 | 26.75 | $26.74 | 131400 |
| 2025-05-19 | 26.72 | $26.77 | 167423 |
| 2025-05-16 | 26.68 | $27.22 | 245543 |
| 2025-05-15 | 26.58 | $27.30 | 151943 |
| 2025-05-14 | 26.47 | $27.24 | 155533 |
| 2025-05-13 | 26.36 | $27.51 | 212940 |
| 2025-05-12 | 26.21 | $27.37 | 383000 |
| 2025-05-09 | 26.05 | $26.58 | 236042 |
| 2025-05-08 | 25.96 | $26.57 | 271100 |
| 2025-05-07 | 25.86 | $26.11 | 166809 |
| 2025-05-06 | 25.80 | $26.20 | 155100 |
| 2025-05-05 | 25.73 | $26.48 | 143634 |
| 2025-05-02 | 25.62 | $26.65 | 185000 |
| 2025-05-01 | 25.50 | $25.87 | 202409 |
| 2025-04-30 | 25.46 | $25.69 | 237720 |
| 2025-04-29 | 25.45 | $26.08 | 172925 |
| 2025-04-28 | 25.41 | $25.62 | 314700 |
| 2025-04-25 | 25.42 | $25.62 | 243804 |
| 2025-04-24 | 25.45 | $26.02 | 506600 |
| 2025-04-23 | 25.45 | $25.81 | 453639 |
| 2025-04-22 | 25.48 | $25.82 | 362000 |
| 2025-04-21 | 25.52 | $25.12 | 238710 |
| 2025-04-17 | 25.64 | $25.21 | 255400 |
| 2025-04-16 | 25.77 | $25.37 | 243748 |
| 2025-04-15 | 25.90 | $25.18 | 369643 |
| 2025-04-14 | 26.06 | $24.49 | 307729 |
| 2025-04-11 | 26.30 | $24.07 | 385000 |
| 2025-04-10 | 26.61 | $24.17 | 471800 |
| 2025-04-09 | 26.92 | $25.63 | 1.1M |
| 2025-04-08 | 27.09 | $24.63 | 385509 |
| 2025-04-07 | 27.38 | $25.07 | 449400 |
| 2025-04-04 | 27.63 | $25.17 | 403700 |
| 2025-04-03 | 27.89 | $25.80 | 327827 |
| 2025-04-02 | 28.11 | $28.64 | 225548 |
| 2025-04-01 | 28.05 | $27.99 | 258300 |
| 2025-03-31 | 28.06 | $27.88 | 181000 |
| 2025-03-28 | 28.10 | $27.65 | 185900 |
| 2025-03-27 | 28.17 | $28.23 | 169200 |
| 2025-03-26 | 28.20 | $28.19 | 180943 |
| 2025-03-25 | 28.25 | $28.26 | 246600 |
| 2025-03-24 | 28.30 | $28.66 | 333200 |
| 2025-03-21 | 28.32 | $27.93 | 1.2M |
| 2025-03-20 | 28.42 | $28.24 | 160624 |
| 2025-03-19 | 28.51 | $28.37 | 358600 |
| 2025-03-18 | 28.59 | $28.21 | 191300 |
| 2025-03-17 | 28.71 | $28.34 | 314434 |
| 2025-03-14 | 28.84 | $28.00 | 190433 |
| 2025-03-13 | 29.01 | $27.34 | 238311 |
| 2025-03-12 | 29.26 | $27.55 | 231700 |
| 2025-03-11 | 29.51 | $27.07 | 262100 |
| 2025-03-10 | 29.84 | $27.05 | 340500 |
| 2025-03-07 | 30.20 | $28.44 | 230343 |
| 2025-03-06 | 30.45 | $28.74 | 252013 |
| 2025-03-05 | 30.69 | $29.11 | 176800 |
| 2025-03-04 | 30.91 | $29.41 | 245400 |
| 2025-03-03 | 31.11 | $30.34 | 186000 |
| 2025-02-28 | 31.22 | $31.00 | 272904 |
| 2025-02-27 | 31.27 | $30.52 | 170305 |
| 2025-02-26 | 31.37 | $30.59 | 200201 |
| 2025-02-25 | 31.47 | $30.66 | 314200 |
| 2025-02-24 | 31.55 | $30.46 | 263441 |
| 2025-02-21 | 31.66 | $30.59 | 252510 |
| 2025-02-20 | 31.76 | $31.12 | 202300 |
| 2025-02-19 | 31.81 | $31.45 | 372339 |
| 2025-02-18 | 31.83 | $31.75 | 199524 |
| 2025-02-14 | 31.83 | $31.34 | 168919 |
| 2025-02-13 | 31.87 | $31.16 | 310921 |
| 2025-02-12 | 31.93 | $30.93 | 336200 |
| 2025-02-11 | 32.01 | $32.83 | 376914 |
| 2025-02-10 | 31.90 | $32.65 | 275624 |
| 2025-02-07 | 31.79 | $32.74 | 310300 |
| 2025-02-06 | 31.67 | $33.89 | 187600 |
| 2025-02-05 | 31.42 | $33.15 | 285618 |
| 2025-02-04 | 31.23 | $32.01 | 140413 |
| 2025-02-03 | 31.14 | $30.80 | 215348 |
| 2025-01-31 | 31.17 | $31.23 | 288241 |
| 2025-01-30 | 31.15 | $30.84 | 171346 |
| 2025-01-29 | 31.17 | $30.94 | 255243 |
| 2025-01-28 | 31.18 | $30.78 | 232936 |
| 2025-01-27 | 31.21 | $30.99 | 279700 |
| 2025-01-24 | 31.22 | $30.81 | 555900 |
| 2025-01-23 | 31.25 | $31.00 | 979126 |
| 2025-01-22 | 31.26 | $31.75 | 355523 |
| 2025-01-21 | 31.20 | $32.23 | 284223 |
| 2025-01-17 | 31.09 | $31.96 | 225838 |
| 2025-01-16 | 31.01 | $32.05 | 222418 |
| 2025-01-15 | 30.95 | $32.25 | 288200 |
| 2025-01-14 | 30.87 | $31.25 | 406200 |
| 2025-01-13 | 30.90 | $29.90 | 299600 |
| 2025-01-10 | 31.09 | $29.59 | 427800 |
| 2025-01-08 | 31.33 | $31.31 | 394611 |
| 2025-01-07 | 31.42 | $30.53 | 485220 |
| 2025-01-06 | 31.62 | $31.14 | 338200 |
| 2025-01-03 | 31.78 | $30.89 | 256143 |
| 2025-01-02 | 31.99 | $30.33 | 235300 |
| 2024-12-31 | 32.28 | $30.74 | 195100 |
| 2024-12-30 | 32.55 | $30.66 | 163300 |
| 2024-12-27 | 32.87 | $30.67 | 179500 |
| 2024-12-26 | 33.20 | $31.36 | 181433 |
| 2024-12-24 | 33.49 | $31.28 | 141700 |
| 2024-12-23 | 33.81 | $31.09 | 224200 |
| 2024-12-20 | 34.18 | $31.33 | 1.9M |
| 2024-12-19 | 34.54 | $31.41 | 378509 |
| 2024-12-18 | 34.91 | $32.04 | 378700 |
| 2024-12-17 | 35.23 | $33.96 | 237538 |
| 2024-12-16 | 35.37 | $34.80 | 261719 |
| 2024-12-13 | 35.43 | $34.33 | 320900 |
| 2024-12-12 | 35.53 | $34.55 | 222232 |
| 2024-12-11 | 35.61 | $34.99 | 473600 |
| 2024-12-10 | 35.64 | $34.80 | 310800 |
| 2024-12-09 | 35.68 | $35.34 | 236113 |
| 2024-12-06 | 35.67 | $35.89 | 139900 |
| 2024-12-05 | 35.58 | $35.83 | 181800 |
| 2024-12-04 | 35.50 | $36.59 | 199523 |
| 2024-12-03 | 35.32 | $35.83 | 220500 |
| 2024-12-02 | 35.18 | $36.36 | 341300 |
| 2024-11-29 | 34.95 | $35.88 | 124900 |
| 2024-11-27 | 34.75 | $35.90 | 252000 |
| 2024-11-26 | 34.52 | $36.01 | 261800 |
| 2024-11-25 | 34.25 | $36.36 | 455600 |
| 2024-11-22 | 33.93 | $36.32 | 557261 |
| 2024-11-21 | 33.57 | $35.00 | 529339 |
| 2024-11-20 | 33.32 | $34.69 | 249619 |
| 2024-11-19 | 33.08 | $34.80 | 257400 |
| 2024-11-18 | 32.80 | $35.29 | 433900 |
| 2024-11-15 | 32.45 | $33.70 | 345014 |
| 2024-11-14 | 32.23 | $33.85 | 361310 |
| 2024-11-13 | 31.98 | $33.76 | 756848 |
| 2024-11-12 | 31.74 | $33.55 | 1.3M |
| 2024-11-11 | 31.50 | $34.43 | 205717 |
| 2024-11-08 | 31.15 | $33.44 | 287000 |
| 2024-11-07 | 30.88 | $33.05 | 314000 |
| 2024-11-06 | 30.63 | $34.66 | 724300 |
| 2024-11-05 | 30.19 | $30.15 | 91645 |
| 2024-11-04 | 30.16 | $29.69 | 142032 |
| 2024-11-01 | 30.17 | $29.80 | 151941 |
| 2024-10-31 | 30.17 | $30.07 | 116013 |
| 2024-10-30 | 30.12 | $30.84 | 127100 |
| 2024-10-29 | 29.99 | $30.84 | 146100 |
| 2024-10-28 | 29.84 | $30.85 | 168621 |
| 2024-10-25 | 29.68 | $29.53 | 200200 |
| 2024-10-24 | 29.64 | $30.54 | 249400 |
| 2024-10-23 | 29.49 | $30.14 | 238639 |
| 2024-10-22 | 29.37 | $29.17 | 207000 |
| 2024-10-21 | 29.34 | $29.21 | 216920 |
| 2024-10-18 | 29.30 | $30.66 | 185030 |
| 2024-10-17 | 29.11 | $31.45 | 207600 |
| 2024-10-16 | 28.84 | $31.35 | 260426 |
| 2024-10-15 | 28.57 | $30.60 | 249156 |
| 2024-10-14 | 28.35 | $30.28 | 182800 |
| 2024-10-11 | 28.15 | $29.56 | 193838 |
| 2024-10-10 | 28.00 | $27.97 | 151521 |
| 2024-10-09 | 27.99 | $27.87 | 119600 |
| 2024-10-08 | 27.97 | $27.59 | 110814 |
| 2024-10-07 | 27.96 | $27.68 | 84126 |
| 2024-10-04 | 27.93 | $28.16 | 144503 |
| 2024-10-03 | 27.84 | $27.95 | 126600 |
| 2024-10-02 | 27.76 | $27.60 | 83900 |
| 2024-10-01 | 27.70 | $27.53 | 144019 |
| 2024-09-30 | 27.64 | $28.80 | 203300 |
| 2024-09-27 | 27.44 | $28.09 | 180608 |
| 2024-09-26 | 27.30 | $27.99 | 148800 |
| 2024-09-25 | 27.16 | $27.80 | 173400 |
| 2024-09-24 | 27.02 | $27.99 | 180900 |
| 2024-09-23 | 26.85 | $28.53 | 196400 |
| 2024-09-20 | 26.62 | $29.06 | 654100 |
| 2024-09-19 | 26.30 | $29.90 | 366800 |
| 2024-09-18 | 25.88 | $28.58 | 280000 |
| 2024-09-17 | 25.55 | $28.75 | 552948 |
| 2024-09-16 | 25.18 | $26.01 | 145600 |
| 2024-09-13 | 25.06 | $25.73 | 140500 |
| 2024-09-12 | 24.95 | $24.79 | 184400 |
| 2024-09-11 | 24.92 | $24.47 | 135943 |
| 2024-09-10 | 24.92 | $24.89 | 216400 |
| 2024-09-09 | 24.85 | $24.77 | 166400 |
| 2024-09-06 | 24.79 | $24.87 | 229500 |
| 2024-09-05 | 24.70 | $25.29 | 372434 |
| 2024-09-04 | 24.56 | $25.87 | 345413 |
| 2024-09-03 | 24.34 | $25.57 | 226822 |
| 2024-08-30 | 24.14 | $26.01 | 154900 |
| 2024-08-29 | 23.89 | $25.77 | 173100 |
| 2024-08-28 | 23.64 | $25.39 | 215813 |
| 2024-08-27 | 23.44 | $24.85 | 196806 |
| 2024-08-26 | 23.28 | $25.25 | 137333 |
| 2024-08-23 | 23.09 | $25.10 | 209608 |
| 2024-08-22 | 22.91 | $23.20 | 67923 |
| 2024-08-21 | 22.92 | $23.25 | 90847 |
| 2024-08-20 | 22.92 | $22.95 | 107030 |
| 2024-08-19 | 22.97 | $23.60 | 93100 |
| 2024-08-16 | 22.95 | $23.43 | 85839 |
| 2024-08-15 | 22.96 | $22.97 | 141737 |
| 2024-08-14 | 23.01 | $22.08 | 84800 |
| 2024-08-13 | 23.16 | $22.26 | 137127 |
| 2024-08-12 | 23.29 | $21.97 | 133100 |
| 2024-08-09 | 23.47 | $22.20 | 182100 |
| 2024-08-08 | 23.62 | $22.40 | 154900 |
| 2024-08-07 | 23.74 | $21.89 | 258426 |
| 2024-08-06 | 23.91 | $22.09 | 221228 |
| 2024-08-05 | 24.05 | $22.65 | 330400 |
| 2024-08-02 | 24.12 | $23.04 | 386002 |
| 2024-08-01 | 24.14 | $23.64 | 256006 |
| 2024-07-31 | 24.08 | $25.28 | 253348 |
| 2024-07-30 | 23.85 | $25.26 | 211100 |
| 2024-07-29 | 23.59 | $24.76 | 204400 |
| 2024-07-26 | 23.36 | $25.42 | 201246 |
| 2024-07-25 | 23.04 | $24.87 | 481203 |
| 2024-07-24 | 22.74 | $23.95 | 251200 |
| 2024-07-23 | 22.51 | $24.74 | 646000 |
| 2024-07-22 | 22.18 | $23.85 | 286400 |
| 2024-07-19 | 21.90 | $23.88 | 255428 |
| 2024-07-18 | 21.60 | $23.82 | 312000 |
| 2024-07-17 | 21.27 | $24.60 | 286000 |
| 2024-07-16 | 20.84 | $24.19 | 369206 |
| 2024-07-15 | 20.43 | $23.07 | 389811 |
| 2024-07-12 | 20.09 | $21.84 | 283941 |
| 2024-07-11 | 19.86 | $21.67 | 227100 |
| 2024-07-10 | 19.62 | $20.49 | 132343 |
| 2024-07-09 | 19.49 | $19.97 | 93326 |
| 2024-07-08 | 19.40 | $19.72 | 112139 |
| 2024-07-05 | 19.33 | $19.61 | 143905 |
| 2024-07-03 | 19.26 | $19.77 | 156600 |
| 2024-07-02 | 19.16 | $20.69 | 147800 |
| 2024-07-01 | 18.97 | $20.09 | 186300 |
| 2024-06-28 | 18.82 | $20.40 | 505100 |
| 2024-06-27 | 18.63 | $20.03 | 299526 |
| 2024-06-26 | 18.47 | $19.21 | 238729 |
| 2024-06-25 | 18.39 | $18.87 | 214700 |
| 2024-06-24 | 18.34 | $18.75 | 148900 |
| 2024-06-21 | 18.30 | $18.40 | 540800 |
| 2024-06-20 | 18.30 | $18.49 | 129300 |
| 2024-06-18 | 18.29 | $18.48 | 101200 |
| 2024-06-17 | 18.30 | $18.30 | 212809 |
| 2024-06-14 | 18.33 | $17.97 | 180800 |
| 2024-06-13 | 18.39 | $18.21 | 388813 |
| 2024-06-12 | 18.45 | $18.87 | 251815 |
| 2024-06-11 | 18.44 | $18.08 | 157300 |
| 2024-06-10 | 18.52 | $18.11 | 260900 |
| 2024-06-07 | 18.61 | $18.24 | 121700 |
| 2024-06-06 | 18.69 | $18.26 | 108705 |
| 2024-06-05 | 18.78 | $18.19 | 121521 |
| 2024-06-04 | 18.87 | $17.71 | 150939 |
| 2024-06-03 | 19.03 | $17.99 | 147935 |
| 2024-05-31 | 19.17 | $18.47 | 139300 |
| 2024-05-30 | 19.26 | $18.39 | 136300 |
| 2024-05-29 | 19.36 | $18.17 | 155209 |
| 2024-05-28 | 19.49 | $18.62 | 138100 |
| 2024-05-24 | 19.57 | $18.77 | 152817 |
| 2024-05-23 | 19.64 | $18.86 | 212232 |
| 2024-05-22 | 19.70 | $19.61 | 93708 |
| 2024-05-21 | 19.69 | $19.72 | 78100 |
| 2024-05-20 | 19.66 | $19.83 | 127429 |
| 2024-05-17 | 19.62 | $19.99 | 118700 |
| 2024-05-16 | 19.56 | $19.79 | 83600 |
| 2024-05-15 | 19.51 | $19.84 | 88200 |
| 2024-05-14 | 19.45 | $19.84 | 103183 |
| 2024-05-13 | 19.37 | $19.75 | 113029 |
| 2024-05-10 | 19.30 | $19.89 | 99700 |
| 2024-05-09 | 19.21 | $20.14 | 134700 |
| 2024-05-08 | 19.09 | $19.83 | 118617 |
| 2024-05-07 | 18.98 | $19.55 | 121500 |
| 2024-05-06 | 18.91 | $19.73 | 131300 |
| 2024-05-03 | 18.81 | $19.40 | 212700 |
| 2024-05-02 | 18.74 | $19.32 | 105724 |
| 2024-05-01 | 18.68 | $18.96 | 181727 |
| 2024-04-30 | 18.64 | $18.20 | 154700 |
| 2024-04-29 | 18.68 | $18.75 | 177200 |
| 2024-04-26 | 18.66 | $19.08 | 160100 |
| 2024-04-25 | 18.61 | $18.54 | 267228 |
| 2024-04-24 | 18.62 | $19.39 | 190128 |
| 2024-04-23 | 18.54 | $19.43 | 357721 |
| 2024-04-22 | 18.46 | $19.07 | 215400 |
| 2024-04-19 | 18.40 | $18.68 | 254343 |
| 2024-04-18 | 18.39 | $17.83 | 190102 |
| 2024-04-17 | 18.46 | $17.73 | 332400 |
| 2024-04-16 | 18.55 | $18.01 | 173312 |
| 2024-04-15 | 18.60 | $18.35 | 277500 |
| 2024-04-12 | 18.63 | $18.51 | 172405 |
| 2024-04-11 | 18.64 | $18.32 | 146808 |
| 2024-04-10 | 18.66 | $18.33 | 471400 |
| 2024-04-09 | 18.68 | $19.70 | 325408 |
| 2024-04-08 | 18.57 | $18.75 | 173207 |
| 2024-04-05 | 18.55 | $18.38 | 187200 |
| 2024-04-04 | 18.56 | $18.18 | 390240 |
| 2024-04-03 | 18.59 | $18.31 | 226700 |
| 2024-04-02 | 18.62 | $18.32 | 390700 |
| 2024-04-01 | 18.63 | $18.59 | 182338 |
| 2024-03-28 | 18.62 | $19.26 | 205551 |
| 2024-03-27 | 18.55 | $19.29 | 298402 |
| 2024-03-26 | 18.47 | $18.42 | 112322 |
| 2024-03-25 | 18.47 | $18.57 | 108400 |
| 2024-03-22 | 18.45 | $18.66 | 170028 |
| 2024-03-21 | 18.43 | $19.35 | 288612 |
| 2024-03-20 | 18.35 | $18.97 | 209812 |
| 2024-03-19 | 18.29 | $17.93 | 167600 |
| 2024-03-18 | 18.35 | $18.15 | 202700 |
| 2024-03-15 | 18.39 | $18.13 | 613647 |
| 2024-03-14 | 18.44 | $17.94 | 360000 |
| 2024-03-13 | 18.51 | $18.52 | 273700 |
| 2024-03-12 | 18.52 | $18.11 | 172600 |
| 2024-03-11 | 18.58 | $18.49 | 144235 |
| 2024-03-08 | 18.60 | $18.64 | 206308 |
| 2024-03-07 | 18.62 | $18.48 | 171543 |
| 2024-03-06 | 18.65 | $18.44 | 341700 |
| 2024-03-05 | 18.69 | $18.34 | 422200 |
| 2024-03-04 | 18.75 | $17.50 | 478811 |
| 2024-03-01 | 18.91 | $18.78 | 211100 |
| 2024-02-29 | 18.97 | $18.74 | 137104 |
| 2024-02-28 | 19.04 | $18.39 | 137745 |
| 2024-02-27 | 19.18 | $18.39 | 220400 |
| 2024-02-26 | 19.36 | $18.55 | 262102 |
| 2024-02-23 | 19.54 | $19.08 | 199800 |
| 2024-02-22 | 19.70 | $19.07 | 220807 |
| 2024-02-21 | 19.89 | $19.05 | 154842 |
| 2024-02-20 | 20.11 | $19.28 | 182400 |
| 2024-02-16 | 20.34 | $19.56 | 272934 |
| 2024-02-15 | 20.57 | $19.44 | 366300 |
| 2024-02-14 | 20.83 | $18.29 | 235816 |
| 2024-02-13 | 21.23 | $18.13 | 460238 |
| 2024-02-12 | 21.67 | $19.71 | 405338 |
| 2024-02-09 | 21.99 | $19.40 | 501000 |
| 2024-02-08 | 22.37 | $19.29 | 315500 |
| 2024-02-07 | 22.79 | $18.84 | 495600 |
| 2024-02-06 | 23.29 | $19.53 | 474549 |
| 2024-02-05 | 23.75 | $20.96 | 253000 |
| 2024-02-02 | 24.10 | $21.41 | 454582 |
| 2024-02-01 | 24.43 | $21.83 | 607900 |
| 2024-01-31 | 24.74 | $22.81 | 350948 |
| 2024-01-30 | 24.97 | $24.76 | 129500 |
| 2024-01-29 | 25.03 | $24.74 | 198814 |
| 2024-01-26 | 25.11 | $23.89 | 292300 |
| 2024-01-25 | 25.28 | $25.06 | 218816 |
| 2024-01-24 | 25.35 | $25.26 | 197400 |
| 2024-01-23 | 25.42 | $25.37 | 155500 |
| 2024-01-22 | 25.47 | $25.67 | 291500 |
| 2024-01-19 | 25.50 | $24.58 | 221600 |
| 2024-01-18 | 25.64 | $24.04 | 181942 |
| 2024-01-17 | 25.84 | $24.30 | 147800 |
| 2024-01-16 | 26.02 | $24.40 | 172214 |
| 2024-01-12 | 26.21 | $25.52 | 299100 |
| 2024-01-11 | 26.28 | $25.70 | 160915 |
| 2024-01-10 | 26.32 | $25.70 | 130224 |
| 2024-01-09 | 26.36 | $25.61 | 176602 |
| 2024-01-08 | 26.39 | $26.10 | 113239 |
| 2024-01-05 | 26.36 | $26.04 | 268400 |
| 2024-01-04 | 26.32 | $25.94 | 186800 |
| 2024-01-03 | 26.27 | $25.80 | 170900 |
| 2024-01-02 | 26.21 | $27.05 | 107100 |
| 2023-12-29 | 26.02 | $26.93 | 103018 |
| 2023-12-28 | 25.80 | $27.40 | 96300 |
| 2023-12-27 | 25.50 | $27.53 | 116608 |
| 2023-12-26 | 25.16 | $27.61 | 105602 |
| 2023-12-22 | 24.77 | $26.84 | 117023 |
| 2023-12-21 | 24.43 | $26.39 | 166500 |
| 2023-12-20 | 24.10 | $26.00 | 233300 |
| 2023-12-19 | 23.78 | $26.37 | 147144 |
| 2023-12-18 | 23.40 | $25.57 | 134441 |
| 2023-12-15 | 23.07 | $25.74 | 1.2M |
| 2023-12-14 | 22.70 | $26.31 | 259936 |
| 2023-12-13 | 22.25 | $25.27 | 243800 |
| 2023-12-12 | 21.88 | $23.16 | 93800 |
| 2023-12-11 | 21.70 | $23.39 | 117907 |
| 2023-12-08 | 21.47 | $23.51 | 126400 |
| 2023-12-07 | 21.21 | $23.04 | 109432 |
| 2023-12-06 | 20.99 | $22.12 | 143900 |
| 2023-12-05 | 20.84 | $22.01 | 106916 |
| 2023-12-04 | 20.70 | $22.60 | 134702 |
| 2023-12-01 | 20.49 | $21.87 | 149614 |
| 2023-11-30 | 20.35 | $20.10 | 92335 |
| 2023-11-29 | 20.36 | $20.48 | 129700 |
| 2023-11-28 | 20.33 | $20.00 | 69348 |
| 2023-11-27 | 20.34 | $20.13 | 58900 |
| 2023-11-24 | 20.32 | $20.51 | 29600 |
| 2023-11-22 | 20.26 | $20.44 | 141300 |
| 2023-11-21 | 20.20 | $20.14 | 52900 |
| 2023-11-20 | 20.15 | $20.91 | 83841 |
| 2023-11-17 | 20.02 | $20.79 | 124912 |
| 2023-11-16 | 19.88 | $20.53 | 156320 |
| 2023-11-15 | 19.77 | $21.00 | 175200 |
| 2023-11-14 | 19.60 | $21.20 | 242403 |
| 2023-11-13 | 19.41 | $19.41 | 96000 |
| 2023-11-10 | 19.40 | $19.41 | 115116 |
| 2023-11-09 | 19.39 | $19.51 | 90300 |
| 2023-11-08 | 19.37 | $20.03 | 88500 |
| 2023-11-07 | 19.30 | $20.54 | 85700 |
| 2023-11-06 | 19.18 | $20.85 | 116723 |
| 2023-11-03 | 19.03 | $20.87 | 141900 |
| 2023-11-02 | 18.88 | $19.72 | 106800 |
| 2023-11-01 | 18.83 | $18.74 | 97118 |
| 2023-10-31 | 18.88 | $18.39 | 82509 |
| 2023-10-30 | 18.97 | $18.38 | 93100 |
| 2023-10-27 | 19.06 | $18.14 | 109623 |
| 2023-10-26 | 19.19 | $18.76 | 188400 |
| 2023-10-25 | 19.26 | $17.90 | 122400 |
| 2023-10-24 | 19.42 | $17.94 | 114144 |
| 2023-10-23 | 19.58 | $18.05 | 154500 |
| 2023-10-20 | 19.75 | $18.15 | 256400 |
| 2023-10-19 | 19.90 | $19.21 | 167200 |
| 2023-10-18 | 19.96 | $19.80 | 110542 |
| 2023-10-17 | 19.97 | $20.75 | 190100 |
| 2023-10-16 | 19.87 | $20.03 | 124381 |
| 2023-10-13 | 19.85 | $19.67 | 103700 |
| 2023-10-12 | 19.86 | $20.13 | 132023 |
| 2023-10-11 | 19.84 | $20.56 | 67103 |
| 2023-10-10 | 19.77 | $20.45 | 91326 |
| 2023-10-09 | 19.71 | $20.10 | 103613 |
| 2023-10-06 | 19.69 | $19.54 | 370600 |
| 2023-10-05 | 19.73 | $19.87 | 133200 |
| 2023-10-04 | 19.74 | $19.46 | 214000 |
| 2023-10-03 | 19.80 | $19.03 | 154302 |
| 2023-10-02 | 19.91 | $19.71 | 146246 |
| 2023-09-29 | 19.97 | $19.96 | 162611 |
| 2023-09-28 | 20.01 | $19.85 | 234020 |
| 2023-09-27 | 20.07 | $19.58 | 80900 |
| 2023-09-26 | 20.16 | $19.57 | 98048 |
| 2023-09-25 | 20.26 | $19.75 | 91047 |
| 2023-09-22 | 20.36 | $19.33 | 91800 |
| 2023-09-21 | 20.50 | $19.54 | 180331 |
| 2023-09-20 | 20.64 | $19.59 | 106500 |
| 2023-09-19 | 20.77 | $19.73 | 129515 |
| 2023-09-18 | 20.91 | $19.93 | 134749 |
| 2023-09-15 | 21.04 | $20.64 | 531648 |
| 2023-09-14 | 21.11 | $21.04 | 145000 |
| 2023-09-13 | 21.14 | $20.52 | 147000 |
| 2023-09-12 | 21.23 | $20.61 | 125925 |
| 2023-09-11 | 21.33 | $20.32 | 122700 |
| 2023-09-08 | 21.46 | $20.63 | 243243 |
| 2023-09-07 | 21.58 | $20.63 | 207794 |
| 2023-09-06 | 21.71 | $21.22 | 123500 |
| 2023-09-05 | 21.79 | $21.69 | 116433 |
| 2023-09-01 | 21.84 | $22.27 | 124600 |
| 2023-08-31 | 21.83 | $21.31 | 133557 |
| 2023-08-30 | 21.92 | $21.67 | 491416 |
| 2023-08-29 | 21.98 | $21.44 | 80902 |
| 2023-08-28 | 22.07 | $21.40 | 78000 |
| 2023-08-25 | 22.16 | $21.10 | 70700 |
| 2023-08-24 | 22.29 | $21.61 | 115203 |
| 2023-08-23 | 22.37 | $21.45 | 111921 |
| 2023-08-22 | 22.47 | $21.53 | 172720 |
| 2023-08-21 | 22.57 | $22.18 | 110749 |
| 2023-08-18 | 22.59 | $22.34 | 157000 |
| 2023-08-17 | 22.59 | $22.33 | 108200 |
| 2023-08-16 | 22.59 | $21.74 | 114900 |
| 2023-08-15 | 22.63 | $22.13 | 134000 |
| 2023-08-14 | 22.63 | $23.01 | 163722 |
| 2023-08-11 | 22.53 | $23.25 | 88100 |
| 2023-08-10 | 22.39 | $23.01 | 112900 |
| 2023-08-09 | 22.25 | $23.02 | 131100 |
| 2023-08-08 | 22.09 | $23.13 | 175634 |
| 2023-08-07 | 21.90 | $23.44 | 176539 |
| 2023-08-04 | 21.65 | $22.70 | 149912 |
| 2023-08-03 | 21.45 | $22.77 | 113036 |
| 2023-08-02 | 21.21 | $22.66 | 253800 |
| 2023-08-01 | 20.97 | $22.07 | 111211 |
| 2023-07-31 | 20.76 | $22.40 | 155100 |
| 2023-07-28 | 20.50 | $22.58 | 151006 |
| 2023-07-27 | 20.19 | $21.66 | 156300 |
| 2023-07-26 | 19.96 | $22.16 | 148400 |
| 2023-07-25 | 19.66 | $21.08 | 149000 |
| 2023-07-24 | 19.45 | $21.33 | 133728 |
| 2023-07-21 | 19.19 | $20.54 | 137335 |
| 2023-07-20 | 19.00 | $20.82 | 174600 |
| 2023-07-19 | 18.76 | $20.91 | 153173 |
| 2023-07-18 | 18.50 | $20.32 | 182904 |
| 2023-07-17 | 18.29 | $19.40 | 171900 |
| 2023-07-14 | 18.16 | $18.78 | 163532 |
| 2023-07-13 | 18.09 | $19.32 | 238000 |
| 2023-07-12 | 17.97 | $18.73 | 163100 |
| 2023-07-11 | 17.91 | $18.34 | 151003 |
| 2023-07-10 | 17.88 | $17.97 | 261931 |
| 2023-07-07 | 17.89 | $17.90 | 247300 |
| 2023-07-06 | 17.91 | $17.38 | 127137 |
| 2023-07-05 | 17.99 | $17.71 | 182027 |
| 2023-07-03 | 18.03 | $18.17 | 75723 |
| 2023-06-30 | 18.02 | $17.63 | 204567 |
| 2023-06-29 | 18.06 | $17.99 | 200720 |
| 2023-06-28 | 18.06 | $17.84 | 154625 |
| 2023-06-27 | 18.07 | $17.92 | 210600 |
| 2023-06-26 | 18.06 | $17.59 | 172500 |
| 2023-06-23 | 18.09 | $17.61 | 687503 |
| 2023-06-22 | 18.11 | $17.62 | 314600 |
| 2023-06-21 | 18.13 | $17.82 | 112600 |
| 2023-06-20 | 18.14 | $17.99 | 168216 |
| 2023-06-16 | 18.12 | $18.48 | 607021 |
| 2023-06-15 | 18.05 | $18.55 | 150221 |
| 2023-06-14 | 17.96 | $18.35 | 198800 |
| 2023-06-13 | 17.88 | $19.13 | 239031 |
| 2023-06-12 | 17.71 | $18.47 | 190748 |
| 2023-06-09 | 17.60 | $18.66 | 147700 |
| 2023-06-08 | 17.45 | $18.84 | 226100 |
| 2023-06-07 | 17.27 | $19.10 | 330300 |
| 2023-06-06 | 17.06 | $18.08 | 311600 |
| 2023-06-05 | 16.94 | $17.00 | 208125 |
| 2023-06-02 | 16.93 | $17.48 | 377717 |
| 2023-06-01 | 16.88 | $16.44 | 221300 |
| 2023-05-31 | 16.94 | $16.20 | 246135 |
| 2023-05-30 | 17.02 | $16.99 | 157300 |
| 2023-05-26 | 17.05 | $17.12 | 228316 |
| 2023-05-25 | 17.08 | $17.11 | 201427 |
| 2023-05-24 | 17.12 | $17.50 | 236930 |
| 2023-05-23 | 17.14 | $18.00 | 325100 |
| 2023-05-22 | 17.11 | $17.48 | 313535 |
| 2023-05-19 | 17.14 | $16.98 | 461626 |
| 2023-05-18 | 17.24 | $17.41 | 465200 |
| 2023-05-17 | 17.31 | $16.75 | 412900 |
| 2023-05-16 | 17.47 | $15.58 | 241537 |
| 2023-05-15 | 17.76 | $16.08 | 246344 |
| 2023-05-12 | 18.03 | $15.79 | 306900 |
| 2023-05-11 | 18.35 | $16.09 | 161100 |
| 2023-05-10 | 18.67 | $16.56 | 178000 |
| 2023-05-09 | 18.96 | $16.99 | 250325 |
| 2023-05-08 | 19.24 | $17.58 | 145437 |
| 2023-05-05 | 19.48 | $18.21 | 230100 |
| 2023-05-04 | 19.67 | $17.69 | 273100 |
| 2023-05-03 | 19.93 | $18.16 | 233929 |
| 2023-05-02 | 20.17 | $18.28 | 263747 |
| 2023-05-01 | 20.41 | $19.86 | 265238 |
| 2023-04-28 | 20.52 | $20.60 | 206304 |
| 2023-04-27 | 20.56 | $19.53 | 145600 |
| 2023-04-26 | 20.72 | $19.14 | 158734 |
| 2023-04-25 | 20.95 | $19.23 | 140614 |
| 2023-04-24 | 21.18 | $20.44 | 127629 |
| 2023-04-21 | 21.31 | $20.44 | 91700 |
| 2023-04-20 | 21.46 | $20.65 | 258300 |
| 2023-04-19 | 21.60 | $20.99 | 134900 |
| 2023-04-18 | 21.72 | $20.57 | 163900 |
| 2023-04-17 | 21.90 | $21.43 | 186100 |
| 2023-04-14 | 22.01 | $20.70 | 181100 |
| 2023-04-13 | 22.20 | $21.36 | 177400 |
| 2023-04-12 | 22.35 | $21.03 | 117200 |
| 2023-04-11 | 22.55 | $21.54 | 92000 |
| 2023-04-10 | 22.71 | $21.78 | 305500 |
| 2023-04-06 | 22.88 | $21.57 | 146600 |
| 2023-04-05 | 23.11 | $21.54 | 155133 |
| 2023-04-04 | 23.38 | $21.54 | 189014 |
| 2023-04-03 | 23.69 | $22.61 | 188300 |
| 2023-03-31 | 23.94 | $22.72 | 241600 |
| 2023-03-30 | 24.22 | $22.58 | 113800 |
| 2023-03-29 | 24.55 | $23.29 | 176544 |
| 2023-03-28 | 24.85 | $23.46 | 127144 |
| 2023-03-27 | 25.16 | $23.53 | 145404 |
| 2023-03-24 | 25.50 | $23.46 | 248946 |
| 2023-03-23 | 25.88 | $22.93 | 230600 |
| 2023-03-22 | 26.35 | $23.30 | 286422 |
| 2023-03-21 | 26.81 | $24.79 | 224340 |
| 2023-03-20 | 27.16 | $23.56 | 247649 |
| 2023-03-17 | 27.66 | $23.89 | 594100 |
| 2023-03-16 | 28.16 | $25.23 | 268540 |
| 2023-03-15 | 28.56 | $24.35 | 287237 |
| 2023-03-14 | 29.08 | $25.01 | 465600 |
| 2023-03-13 | 29.57 | $23.08 | 891647 |
| 2023-03-10 | 30.28 | $28.72 | 473800 |
| 2023-03-09 | 30.47 | $29.55 | 284902 |
| 2023-03-08 | 30.59 | $30.20 | 96908 |
| 2023-03-07 | 30.65 | $30.00 | 117200 |
| 2023-03-06 | 30.73 | $30.60 | 162019 |
| 2023-03-03 | 30.77 | $31.26 | 270124 |
| 2023-03-02 | 30.74 | $30.62 | 99303 |
| 2023-03-01 | 30.77 | $30.67 | 166600 |
| 2023-02-28 | 30.79 | $30.64 | 133000 |
| 2023-02-27 | 30.81 | $30.50 | 248934 |
| 2023-02-24 | 30.84 | $29.91 | 102700 |
| 2023-02-23 | 30.94 | $30.35 | 99700 |
| 2023-02-22 | 31.01 | $30.26 | 134546 |
| 2023-02-21 | 31.10 | $30.26 | 96738 |
| 2023-02-17 | 31.20 | $31.06 | 141837 |
| 2023-02-16 | 31.23 | $30.85 | 81529 |
| 2023-02-15 | 31.29 | $31.57 | 74100 |
| 2023-02-14 | 31.29 | $30.87 | 119500 |
| 2023-02-13 | 31.36 | $31.51 | 158700 |
| 2023-02-10 | 31.38 | $31.95 | 133100 |
| 2023-02-09 | 31.36 | $31.07 | 151235 |
| 2023-02-08 | 31.43 | $31.51 | 75800 |
| 2023-02-07 | 31.47 | $31.42 | 150100 |
| 2023-02-06 | 31.52 | $31.18 | 129400 |
| 2023-02-03 | 31.59 | $31.70 | 174500 |
| 2023-02-02 | 31.62 | $30.89 | 191947 |
| 2023-02-01 | 31.73 | $30.60 | 134600 |
| 2023-01-31 | 31.87 | $29.82 | 151200 |
| 2023-01-30 | 32.09 | $29.76 | 109700 |
| 2023-01-27 | 32.34 | $29.95 | 283400 |
| 2023-01-26 | 32.57 | $32.43 | 77300 |
| 2023-01-25 | 32.57 | $32.54 | 53021 |
| 2023-01-24 | 32.55 | $32.80 | 65200 |
| 2023-01-23 | 32.51 | $33.01 | 67309 |
| 2023-01-20 | 32.44 | $32.87 | 111600 |
| 2023-01-19 | 32.38 | $32.23 | 71800 |
| 2023-01-18 | 32.38 | $32.16 | 74130 |
| 2023-01-17 | 32.38 | $33.11 | 54115 |
| 2023-01-13 | 32.28 | $33.25 | 73000 |
| 2023-01-12 | 32.16 | $33.24 | 79624 |
| 2023-01-11 | 32.04 | $32.43 | 107424 |
| 2023-01-10 | 32.00 | $32.06 | 127430 |
| 2023-01-09 | 32.00 | $32.18 | 90600 |
| 2023-01-06 | 31.98 | $32.54 | 58538 |
| 2023-01-05 | 31.93 | $31.58 | 64325 |
| 2023-01-04 | 31.98 | $32.04 | 110000 |
| 2023-01-03 | 32.00 | $31.85 | 93100 |
| 2022-12-30 | 32.05 | $31.83 | 64741 |
| 2022-12-29 | 32.13 | $32.27 | 65910 |
| 2022-12-28 | 32.18 | $31.83 | 66334 |
| 2022-12-27 | 32.29 | $32.22 | 46200 |
| 2022-12-23 | 32.37 | $31.99 | 54500 |
| 2022-12-22 | 32.49 | $31.81 | 54900 |
| 2022-12-21 | 32.63 | $32.22 | 104818 |
| 2022-12-20 | 32.75 | $31.79 | 83400 |
| 2022-12-19 | 32.92 | $31.79 | 85441 |
| 2022-12-16 | 33.10 | $31.28 | 899233 |
| 2022-12-15 | 33.35 | $31.72 | 171746 |
| 2022-12-14 | 33.58 | $31.81 | 103100 |
| 2022-12-13 | 33.81 | $32.49 | 123800 |
| 2022-12-12 | 34.00 | $32.40 | 113700 |
| 2022-12-09 | 34.20 | $32.40 | 57500 |
| 2022-12-08 | 34.41 | $32.50 | 76913 |
| 2022-12-07 | 34.63 | $32.73 | 117700 |
| 2022-12-06 | 34.82 | $33.18 | 106332 |
| 2022-12-05 | 34.97 | $34.07 | 108000 |
| 2022-12-02 | 35.05 | $36.05 | 95100 |
| 2022-12-01 | 34.91 | $36.25 | 97100 |
| 2022-11-30 | 34.74 | $35.67 | 162422 |
| 2022-11-29 | 34.62 | $34.63 | 54500 |
| 2022-11-28 | 34.59 | $34.60 | 79137 |
| 2022-11-25 | 34.58 | $34.82 | 49125 |
| 2022-11-23 | 34.53 | $34.28 | 52300 |
| 2022-11-22 | 34.53 | $34.55 | 81618 |
| 2022-11-21 | 34.49 | $34.45 | 100731 |
| 2022-11-18 | 34.46 | $34.44 | 131036 |
| 2022-11-17 | 34.41 | $35.01 | 93149 |
| 2022-11-16 | 34.29 | $35.59 | 72500 |
| 2022-11-15 | 34.11 | $35.60 | 66941 |
| 2022-11-14 | 33.90 | $35.03 | 119317 |
| 2022-11-11 | 33.74 | $34.78 | 59530 |
| 2022-11-10 | 33.58 | $34.99 | 115816 |
| 2022-11-09 | 33.39 | $33.53 | 74313 |
| 2022-11-08 | 33.33 | $33.84 | 69621 |
| 2022-11-07 | 33.22 | $34.02 | 86744 |
| 2022-11-04 | 33.07 | $33.98 | 147745 |
| 2022-11-03 | 32.92 | $32.66 | 143004 |
| 2022-11-02 | 32.88 | $32.84 | 121947 |
| 2022-11-01 | 32.81 | $33.91 | 176015 |
| 2022-10-31 | 32.64 | $34.53 | 160900 |
| 2022-10-28 | 32.38 | $35.50 | 176500 |
| 2022-10-27 | 31.99 | $33.12 | 83072 |
| 2022-10-26 | 31.82 | $32.83 | 94548 |
| 2022-10-25 | 31.67 | $32.83 | 89906 |
| 2022-10-24 | 31.50 | $32.55 | 85100 |
| 2022-10-21 | 31.35 | $32.26 | 78000 |
| 2022-10-20 | 31.22 | $31.36 | 69500 |
| 2022-10-19 | 31.18 | $32.34 | 88500 |
| 2022-10-18 | 31.04 | $32.21 | 69823 |
| 2022-10-17 | 30.92 | $32.24 | 98219 |
| 2022-10-14 | 30.78 | $31.47 | 64000 |
| 2022-10-13 | 30.72 | $31.76 | 140339 |
| 2022-10-12 | 30.63 | $30.49 | 64043 |
| 2022-10-11 | 30.66 | $30.67 | 95400 |
| 2022-10-10 | 30.68 | $30.62 | 74100 |
| 2022-10-07 | 30.70 | $30.27 | 89000 |
| 2022-10-06 | 30.77 | $31.20 | 60100 |
| 2022-10-05 | 30.74 | $31.19 | 88326 |
| 2022-10-04 | 30.71 | $31.51 | 199200 |
| 2022-10-03 | 30.64 | $29.67 | 88223 |
| 2022-09-30 | 30.76 | $29.28 | 143324 |
| 2022-09-29 | 30.92 | $29.79 | 75033 |
| 2022-09-28 | 31.03 | $30.36 | 72644 |
| 2022-09-27 | 31.10 | $30.16 | 63000 |
| 2022-09-26 | 31.20 | $30.83 | 75804 |
| 2022-09-23 | 31.24 | $30.90 | 69635 |
| 2022-09-22 | 31.28 | $31.32 | 77400 |
| 2022-09-21 | 31.30 | $31.75 | 68736 |
| 2022-09-20 | 31.27 | $31.97 | 75300 |
| 2022-09-19 | 31.23 | $31.69 | 90900 |
| 2022-09-16 | 31.22 | $31.09 | 466239 |
| 2022-09-15 | 31.29 | $31.36 | 106946 |
| 2022-09-14 | 31.35 | $30.79 | 86300 |
| 2022-09-13 | 31.48 | $30.84 | 122422 |
| 2022-09-12 | 31.63 | $31.59 | 93100 |
| 2022-09-09 | 31.72 | $31.41 | 81900 |
| 2022-09-08 | 31.85 | $30.89 | 77648 |
| 2022-09-07 | 32.04 | $30.28 | 113400 |
| 2022-09-06 | 32.30 | $30.15 | 147635 |
| 2022-09-02 | 32.59 | $30.91 | 80200 |
| 2022-09-01 | 32.83 | $31.09 | 99300 |
| 2022-08-31 | 33.05 | $31.26 | 118900 |
| 2022-08-30 | 33.28 | $31.62 | 97941 |
| 2022-08-29 | 33.48 | $31.60 | 100540 |
| 2022-08-26 | 33.69 | $32.49 | 67900 |
| 2022-08-25 | 33.83 | $33.23 | 107815 |
| 2022-08-24 | 33.89 | $32.83 | 266036 |
| 2022-08-23 | 33.99 | $32.70 | 83808 |
| 2022-08-22 | 34.09 | $32.82 | 103726 |
| 2022-08-19 | 34.18 | $33.86 | 126214 |
| 2022-08-18 | 34.15 | $34.50 | 83120 |
| 2022-08-17 | 34.05 | $34.37 | 73300 |
| 2022-08-16 | 33.95 | $35.20 | 126428 |
| 2022-08-15 | 33.74 | $35.22 | 111744 |
| 2022-08-12 | 33.51 | $34.82 | 104900 |
| 2022-08-11 | 33.29 | $34.34 | 83300 |
| 2022-08-10 | 33.09 | $34.32 | 92146 |
| 2022-08-09 | 32.87 | $33.75 | 80200 |
| 2022-08-08 | 32.69 | $33.61 | 69647 |
| 2022-08-05 | 32.51 | $33.64 | 65624 |
| 2022-08-04 | 32.31 | $33.25 | 80830 |
| 2022-08-03 | 32.14 | $33.63 | 128400 |
| 2022-08-02 | 31.91 | $33.84 | 110600 |
| 2022-08-01 | 31.65 | $34.47 | 94500 |
| 2022-07-29 | 31.30 | $34.08 | 173700 |
| 2022-07-28 | 30.97 | $32.54 | 72809 |
| 2022-07-27 | 30.78 | $32.04 | 108900 |
| 2022-07-26 | 30.62 | $31.67 | 63802 |
| 2022-07-25 | 30.50 | $31.70 | 89900 |
| 2022-07-22 | 30.36 | $30.97 | 73600 |
| 2022-07-21 | 30.28 | $31.14 | 61331 |
| 2022-07-20 | 30.19 | $31.07 | 102700 |
| 2022-07-19 | 30.09 | $30.70 | 125412 |
| 2022-07-18 | 30.02 | $29.81 | 85900 |
| 2022-07-15 | 30.03 | $29.80 | 137800 |
| 2022-07-14 | 30.04 | $29.39 | 147413 |
| 2022-07-13 | 30.09 | $29.76 | 70228 |
| 2022-07-12 | 30.10 | $30.24 | 86600 |
| 2022-07-11 | 30.06 | $30.35 | 72105 |
| 2022-07-08 | 30.00 | $30.45 | 83913 |
| 2022-07-07 | 29.94 | $30.45 | 113700 |
| 2022-07-06 | 29.89 | $30.30 | 92000 |
| 2022-07-05 | 29.85 | $30.60 | 172300 |
| 2022-07-01 | 29.79 | $30.14 | 105500 |
| 2022-06-30 | 29.77 | $29.65 | 106428 |
| 2022-06-29 | 29.82 | $29.82 | 83100 |
| 2022-06-28 | 29.85 | $29.99 | 108300 |
| 2022-06-27 | 29.88 | $30.23 | 86924 |
| 2022-06-24 | 29.88 | $30.07 | 266700 |
| 2022-06-23 | 29.90 | $29.64 | 107648 |
| 2022-06-22 | 29.96 | $29.87 | 113700 |
| 2022-06-21 | 30.00 | $29.55 | 154627 |
| 2022-06-17 | 30.06 | $29.37 | 531047 |
| 2022-06-16 | 30.13 | $28.86 | 146112 |
| 2022-06-15 | 30.26 | $29.47 | 147800 |
| 2022-06-14 | 30.33 | $29.18 | 149404 |
| 2022-06-13 | 30.44 | $28.73 | 130700 |
| 2022-06-10 | 30.59 | $29.53 | 115201 |
| 2022-06-09 | 30.67 | $30.19 | 111623 |
| 2022-06-08 | 30.69 | $30.71 | 139900 |
| 2022-06-07 | 30.66 | $31.24 | 97700 |
| 2022-06-06 | 30.59 | $31.19 | 160000 |
| 2022-06-03 | 30.52 | $31.23 | 159600 |
| 2022-06-02 | 30.46 | $31.78 | 98241 |
| 2022-06-01 | 30.35 | $31.38 | 105400 |
| 2022-05-31 | 30.28 | $31.44 | 162308 |
| 2022-05-27 | 30.20 | $31.77 | 136026 |
| 2022-05-26 | 30.09 | $30.37 | 106505 |
| 2022-05-25 | 30.14 | $29.66 | 102238 |
| 2022-05-24 | 30.27 | $29.61 | 93613 |
| 2022-05-23 | 30.44 | $29.59 | 165000 |
| 2022-05-20 | 30.63 | $28.78 | 385900 |
| 2022-05-19 | 30.93 | $28.84 | 261219 |
| 2022-05-18 | 31.26 | $29.30 | 289400 |
| 2022-05-17 | 31.57 | $30.15 | 362365 |
| 2022-05-16 | 31.84 | $29.25 | 259339 |
| 2022-05-13 | 32.22 | $30.68 | 160409 |
| 2022-05-12 | 32.48 | $30.55 | 193600 |
| 2022-05-11 | 32.77 | $30.55 | 188407 |
| 2022-05-10 | 33.09 | $30.98 | 182600 |
| 2022-05-09 | 33.38 | $31.89 | 171700 |
| 2022-05-06 | 33.60 | $32.26 | 128000 |
| 2022-05-05 | 33.79 | $32.48 | 152636 |
| 2022-05-04 | 33.96 | $33.19 | 181600 |
| 2022-05-03 | 34.08 | $31.34 | 207900 |
| 2022-05-02 | 34.39 | $31.50 | 292700 |
| 2022-04-29 | 34.71 | $31.44 | 246216 |
| 2022-04-28 | 35.04 | $34.81 | 161900 |
| 2022-04-27 | 35.05 | $34.53 | 139400 |
| 2022-04-26 | 35.09 | $34.35 | 237400 |
| 2022-04-25 | 35.15 | $35.24 | 199000 |
| 2022-04-22 | 35.12 | $35.38 | 185637 |
| 2022-04-21 | 35.07 | $35.85 | 192900 |
| 2022-04-20 | 34.97 | $36.28 | 166700 |
| 2022-04-19 | 34.82 | $36.18 | 169213 |
| 2022-04-18 | 34.67 | $34.82 | 178800 |
| 2022-04-14 | 34.65 | $34.71 | 150002 |
| 2022-04-13 | 34.64 | $35.07 | 186600 |
| 2022-04-12 | 34.59 | $34.73 | 164744 |
| 2022-04-11 | 34.56 | $34.80 | 271517 |
| 2022-04-08 | 34.53 | $34.26 | 171000 |
| 2022-04-07 | 34.54 | $34.21 | 251300 |
| 2022-04-06 | 34.56 | $34.42 | 188300 |
| 2022-04-05 | 34.55 | $34.80 | 194400 |
| 2022-04-04 | 34.49 | $34.76 | 147500 |
| 2022-04-01 | 34.43 | $34.75 | 196400 |
| 2022-03-31 | 34.36 | $34.57 | 137709 |
| 2022-03-30 | 34.31 | $34.53 | 238200 |
| 2022-03-29 | 34.25 | $35.19 | 188300 |
| 2022-03-28 | 34.12 | $34.79 | 163100 |
| 2022-03-25 | 34.03 | $35.20 | 135043 |
| 2022-03-24 | 33.89 | $34.15 | 111300 |
| 2022-03-23 | 33.85 | $33.80 | 157728 |
| 2022-03-22 | 33.84 | $34.29 | 121100 |
| 2022-03-21 | 33.78 | $34.22 | 140538 |
| 2022-03-18 | 33.74 | $34.45 | 498647 |
| 2022-03-17 | 33.67 | $34.27 | 89918 |
| 2022-03-16 | 33.63 | $34.49 | 117900 |
| 2022-03-15 | 33.57 | $33.83 | 103832 |
| 2022-03-14 | 33.57 | $33.90 | 123911 |
| 2022-03-11 | 33.57 | $33.67 | 92107 |
| 2022-03-10 | 33.59 | $33.61 | 76004 |
| 2022-03-09 | 33.62 | $33.16 | 104214 |
| 2022-03-08 | 33.70 | $32.52 | 109800 |
| 2022-03-07 | 33.85 | $32.52 | 107400 |
| 2022-03-04 | 34.01 | $33.32 | 121943 |
| 2022-03-03 | 34.10 | $33.94 | 80100 |
| 2022-03-02 | 34.13 | $33.96 | 104400 |
| 2022-03-01 | 34.16 | $32.52 | 167900 |
| 2022-02-28 | 34.34 | $33.99 | 152807 |
| 2022-02-25 | 34.38 | $34.23 | 96000 |
| 2022-02-24 | 34.40 | $33.14 | 209600 |
| 2022-02-23 | 34.55 | $33.94 | 103426 |
| 2022-02-22 | 34.62 | $34.51 | 116700 |
| 2022-02-18 | 34.66 | $35.18 | 164847 |
| 2022-02-17 | 34.63 | $35.05 | 181625 |
| 2022-02-16 | 34.62 | $35.20 | 105900 |
| 2022-02-15 | 34.60 | $34.84 | 105238 |
| 2022-02-14 | 34.64 | $33.96 | 125400 |
| 2022-02-11 | 34.77 | $34.21 | 113900 |
| 2022-02-10 | 34.90 | $34.17 | 169318 |
| 2022-02-09 | 35.04 | $34.21 | 153400 |
| 2022-02-08 | 35.20 | $34.70 | 121732 |
| 2022-02-07 | 35.32 | $34.18 | 113706 |
| 2022-02-04 | 35.50 | $34.30 | 178500 |
| 2022-02-03 | 35.69 | $34.29 | 111000 |
| 2022-02-02 | 35.88 | $34.24 | 176600 |
| 2022-02-01 | 36.08 | $34.70 | 161705 |
| 2022-01-31 | 36.24 | $34.96 | 220825 |
| 2022-01-28 | 36.38 | $34.93 | 194500 |
| 2022-01-27 | 36.52 | $35.10 | 100100 |
| 2022-01-26 | 36.64 | $35.94 | 118928 |
| 2022-01-25 | 36.68 | $36.58 | 162800 |
| 2022-01-24 | 36.65 | $36.52 | 133600 |
| 2022-01-21 | 36.62 | $36.12 | 248244 |
| 2022-01-20 | 36.62 | $35.73 | 104500 |
| 2022-01-19 | 36.64 | $36.70 | 102125 |
| 2022-01-18 | 36.56 | $37.67 | 108516 |
| 2022-01-14 | 36.36 | $38.12 | 90000 |
| 2022-01-13 | 36.09 | $37.63 | 107910 |
| 2022-01-12 | 35.86 | $37.44 | 115700 |
| 2022-01-11 | 35.61 | $37.10 | 128200 |
| 2022-01-10 | 35.39 | $37.14 | 119835 |
| 2022-01-07 | 35.14 | $36.75 | 57346 |
| 2022-01-06 | 34.91 | $36.87 | 113800 |
| 2022-01-05 | 34.66 | $35.61 | 102800 |
| 2022-01-04 | 34.53 | $35.60 | 100130 |
| 2022-01-03 | 34.39 | $35.63 | 132137 |
| 2021-12-31 | 34.25 | $35.16 | 111700 |
| 2021-12-30 | 34.14 | $34.74 | 140701 |
| 2021-12-29 | 34.08 | $34.91 | 120700 |
| 2021-12-28 | 33.99 | $35.00 | 63600 |
| 2021-12-27 | 33.90 | $35.05 | 78625 |
| 2021-12-23 | 33.80 | $34.43 | 68503 |
| 2021-12-22 | 33.77 | $34.30 | 151112 |
| 2021-12-21 | 33.76 | $33.77 | 176000 |
| 2021-12-20 | 33.82 | $33.30 | 204811 |
| 2021-12-17 | 33.94 | $33.08 | 1.2M |
| 2021-12-16 | 34.10 | $33.48 | 306400 |
| 2021-12-15 | 34.23 | $33.38 | 271796 |
| 2021-12-14 | 34.39 | $32.99 | 265336 |
| 2021-12-13 | 34.61 | $32.86 | 296700 |
| 2021-12-10 | 34.87 | $33.59 | 116600 |
| 2021-12-09 | 35.07 | $33.84 | 120749 |
| 2021-12-08 | 35.27 | $34.29 | 119440 |
| 2021-12-07 | 35.45 | $34.60 | 114220 |
| 2021-12-06 | 35.61 | $34.84 | 221234 |
| 2021-12-03 | 35.76 | $34.37 | 190600 |
| 2021-12-02 | 35.97 | $34.79 | 295814 |
| 2021-12-01 | 36.15 | $33.98 | 153230 |
| 2021-11-30 | 36.43 | $34.30 | 170500 |
| 2021-11-29 | 36.69 | $34.83 | 108716 |
| 2021-11-26 | 36.90 | $35.15 | 117629 |
| 2021-11-24 | 37.08 | $36.78 | 48800 |
| 2021-11-23 | 37.10 | $36.88 | 97100 |
| 2021-11-22 | 37.09 | $36.66 | 112414 |
| 2021-11-19 | 37.10 | $36.26 | 74600 |
| 2021-11-18 | 37.14 | $36.65 | 106623 |
| 2021-11-17 | 37.13 | $36.69 | 80737 |
| 2021-11-16 | 37.11 | $37.28 | 68500 |
| 2021-11-15 | 37.02 | $37.27 | 70930 |
| 2021-11-12 | 36.92 | $37.47 | 58600 |
| 2021-11-11 | 36.79 | $37.98 | 55442 |
| 2021-11-10 | 36.60 | $37.70 | 60634 |
| 2021-11-09 | 36.42 | $37.90 | 85800 |
| 2021-11-08 | 36.20 | $37.82 | 50900 |
| 2021-11-05 | 35.97 | $37.89 | 93000 |
| 2021-11-04 | 35.72 | $36.92 | 102700 |
| 2021-11-03 | 35.56 | $38.02 | 120347 |
| 2021-11-02 | 35.26 | $37.27 | 145902 |
| 2021-11-01 | 35.03 | $37.22 | 259100 |
| 2021-10-29 | 34.78 | $35.68 | 248823 |
| 2021-10-28 | 34.67 | $34.59 | 91711 |
| 2021-10-27 | 34.65 | $34.06 | 123400 |
| 2021-10-26 | 34.68 | $34.89 | 97613 |
| 2021-10-25 | 34.62 | $35.33 | 112520 |
| 2021-10-22 | 34.51 | $34.86 | 80912 |
| 2021-10-21 | 34.42 | $34.61 | 103836 |
| 2021-10-20 | 34.34 | $35.10 | 74649 |
| 2021-10-19 | 34.20 | $34.64 | 92400 |
| 2021-10-18 | 34.07 | $34.56 | 70407 |
| 2021-10-15 | 33.94 | $34.79 | 125000 |
| 2021-10-14 | 33.77 | $35.02 | 115000 |
| 2021-10-13 | 33.56 | $34.48 | 78700 |
| 2021-10-12 | 33.38 | $34.70 | 84700 |
| 2021-10-11 | 33.18 | $34.16 | 79548 |
| 2021-10-08 | 33.02 | $34.64 | 69131 |
| 2021-10-07 | 32.80 | $34.56 | 125900 |
| 2021-10-06 | 32.58 | $33.97 | 82600 |
| 2021-10-05 | 32.41 | $33.98 | 139000 |
| 2021-10-04 | 32.24 | $33.84 | 134700 |
| 2021-10-01 | 32.07 | $33.62 | 209300 |
| 2021-09-30 | 31.92 | $32.66 | 118012 |
| 2021-09-29 | 31.87 | $32.82 | 103602 |
| 2021-09-28 | 31.80 | $32.47 | 107900 |
| 2021-09-27 | 31.76 | $32.99 | 144300 |
| 2021-09-24 | 31.68 | $31.59 | 86123 |
| 2021-09-23 | 31.74 | $31.33 | 91736 |
| 2021-09-22 | 31.83 | $30.57 | 122400 |
| 2021-09-21 | 32.01 | $30.19 | 73805 |
| 2021-09-20 | 32.23 | $30.68 | 188017 |
| 2021-09-17 | 32.43 | $31.17 | 1.3M |
| 2021-09-16 | 32.58 | $31.61 | 118600 |
| 2021-09-15 | 32.70 | $32.12 | 143200 |
| 2021-09-14 | 32.77 | $31.61 | 113300 |
| 2021-09-13 | 32.90 | $33.01 | 239100 |
| 2021-09-10 | 32.90 | $32.50 | 200518 |
| 2021-09-09 | 32.95 | $32.52 | 123600 |
| 2021-09-08 | 33.01 | $32.55 | 169035 |
| 2021-09-07 | 33.07 | $32.68 | 220300 |
| 2021-09-03 | 33.12 | $33.24 | 804100 |
| 2021-09-02 | 33.12 | $33.00 | 339900 |
| 2021-09-01 | 33.14 | $32.97 | 169910 |
| 2021-08-31 | 33.17 | $33.00 | 165512 |
| 2021-08-30 | 33.20 | $32.97 | 205825 |
| 2021-08-27 | 33.23 | $33.35 | 305129 |
| 2021-08-26 | 33.22 | $32.83 | 96728 |
| 2021-08-25 | 33.26 | $33.43 | 161100 |
| 2021-08-24 | 33.24 | $33.10 | 79200 |
| 2021-08-23 | 33.25 | $33.17 | 311400 |
| 2021-08-20 | 33.25 | $33.22 | 241200 |
| 2021-08-19 | 33.23 | $32.80 | 159607 |
| 2021-08-18 | 33.25 | $32.81 | 225244 |
| 2021-08-17 | 33.25 | $33.20 | 112700 |
| 2021-08-16 | 33.21 | $33.29 | 125000 |
| 2021-08-13 | 33.14 | $33.15 | 89224 |
| 2021-08-12 | 33.07 | $33.74 | 88203 |
| 2021-08-11 | 32.94 | $33.74 | 83713 |
| 2021-08-10 | 32.79 | $33.50 | 106024 |
| 2021-08-09 | 32.66 | $33.48 | 83600 |
| 2021-08-06 | 32.52 | $34.06 | 104825 |
| 2021-08-05 | 32.33 | $33.40 | 78700 |
| 2021-08-04 | 32.18 | $33.09 | 117400 |
| 2021-08-03 | 32.06 | $33.28 | 184930 |
| 2021-08-02 | 31.92 | $32.59 | 219446 |
| 2021-07-30 | 31.85 | $33.02 | 139509 |
| 2021-07-29 | 31.73 | $33.24 | 151300 |
| 2021-07-28 | 31.60 | $32.80 | 102000 |
| 2021-07-27 | 31.52 | $32.35 | 106920 |
| 2021-07-26 | 31.49 | $32.19 | 114300 |
| 2021-07-23 | 31.48 | $31.49 | 136000 |
| 2021-07-22 | 31.56 | $30.84 | 149000 |
| 2021-07-21 | 31.72 | $31.25 | 130004 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
40.59
2026-07-17
Close Price
$40.32
Vol: 383600
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.82
Average
28.60
Maximum
40.71
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.59 | $40.32 | 383600 |
| 2026-07-16 | 40.57 | $41.16 | 364500 |
| 2026-07-15 | 40.37 | $40.45 | 288121 |
| 2026-07-14 | 40.28 | $39.88 | 205700 |
| 2026-07-13 | 40.29 | $39.95 | 203626 |
| 2026-07-10 | 40.29 | $39.80 | 168509 |
| 2026-07-09 | 40.32 | $39.69 | 308900 |
| 2026-07-08 | 40.36 | $38.75 | 417100 |
| 2026-07-07 | 40.61 | $39.64 | 222200 |
| 2026-07-06 | 40.71 | $40.18 | 231600 |
| 2026-07-02 | 40.70 | $40.31 | 240408 |
| 2026-07-01 | 40.65 | $41.28 | 282808 |
| 2026-06-30 | 40.39 | $40.65 | 261100 |
| 2026-06-29 | 40.21 | $40.49 | 291601 |
| 2026-06-26 | 40.03 | $40.59 | 1.7M |
| 2026-06-25 | 39.79 | $39.97 | 299616 |
| 2026-06-24 | 39.64 | $39.77 | 426000 |
| 2026-06-23 | 39.51 | $39.77 | 296732 |
| 2026-06-22 | 39.35 | $39.16 | 170616 |
| 2026-06-18 | 39.28 | $39.00 | 578400 |
| 2026-06-17 | 39.23 | $38.76 | 363503 |
| 2026-06-16 | 39.22 | $39.40 | 245534 |
| 2026-06-15 | 39.07 | $39.24 | 288049 |
| 2026-06-12 | 38.92 | $40.08 | 240703 |
| 2026-06-11 | 38.56 | $39.81 | 328330 |
| 2026-06-10 | 38.20 | $39.23 | 224000 |
| 2026-06-09 | 37.90 | $38.95 | 237500 |
| 2026-06-08 | 37.60 | $38.15 | 202500 |
| 2026-06-05 | 37.42 | $37.78 | 384249 |
| 2026-06-04 | 37.29 | $37.55 | 328500 |
| 2026-06-03 | 37.19 | $36.64 | 251224 |
| 2026-06-02 | 37.26 | $37.21 | 287122 |
| 2026-06-01 | 37.21 | $36.91 | 205400 |
| 2026-05-29 | 37.22 | $37.42 | 256715 |
| 2026-05-28 | 37.12 | $37.22 | 183200 |
| 2026-05-27 | 37.04 | $37.10 | 256000 |
| 2026-05-26 | 36.97 | $37.66 | 208307 |
| 2026-05-22 | 36.77 | $36.90 | 157122 |
| 2026-05-21 | 36.70 | $36.88 | 213700 |
| 2026-05-20 | 36.61 | $36.77 | 233400 |
| 2026-05-19 | 36.54 | $35.71 | 221520 |
| 2026-05-18 | 36.67 | $36.21 | 190443 |
| 2026-05-15 | 36.71 | $35.71 | 381400 |
| 2026-05-14 | 36.87 | $36.62 | 375712 |
| 2026-05-13 | 36.85 | $36.15 | 357306 |
| 2026-05-12 | 36.93 | $36.60 | 330941 |
| 2026-05-11 | 36.92 | $36.67 | 541300 |
| 2026-05-08 | 36.89 | $37.22 | 358049 |
| 2026-05-07 | 36.74 | $37.04 | 491310 |
| 2026-05-06 | 36.60 | $37.19 | 437900 |
| 2026-05-05 | 36.40 | $36.25 | 168300 |
| 2026-05-04 | 36.36 | $35.52 | 188003 |
| 2026-05-01 | 36.46 | $36.07 | 230400 |
| 2026-04-30 | 36.46 | $35.89 | 249900 |
| 2026-04-29 | 36.50 | $35.54 | 241709 |
| 2026-04-28 | 36.60 | $36.15 | 197700 |
| 2026-04-27 | 36.60 | $36.09 | 309600 |
| 2026-04-24 | 36.60 | $35.29 | 581500 |
| 2026-04-23 | 36.76 | $37.34 | 431762 |
| 2026-04-22 | 36.51 | $35.81 | 254749 |
| 2026-04-21 | 36.53 | $36.23 | 232024 |
| 2026-04-20 | 36.47 | $37.28 | 465534 |
| 2026-04-17 | 36.16 | $37.08 | 363930 |
| 2026-04-16 | 35.84 | $35.90 | 207300 |
| 2026-04-15 | 35.72 | $36.13 | 170200 |
| 2026-04-14 | 35.52 | $36.19 | 267400 |
| 2026-04-13 | 35.27 | $36.06 | 325800 |
| 2026-04-10 | 35.00 | $36.09 | 146600 |
| 2026-04-09 | 34.68 | $36.45 | 270500 |
| 2026-04-08 | 34.23 | $35.72 | 485500 |
| 2026-04-07 | 33.86 | $35.01 | 318000 |
| 2026-04-06 | 33.57 | $34.41 | 313215 |
| 2026-04-02 | 33.36 | $34.22 | 293900 |
| 2026-04-01 | 33.16 | $34.22 | 221200 |
| 2026-03-31 | 32.93 | $33.82 | 297227 |
| 2026-03-30 | 32.74 | $33.08 | 167600 |
| 2026-03-27 | 32.68 | $32.88 | 272900 |
| 2026-03-26 | 32.64 | $33.20 | 149337 |
| 2026-03-25 | 32.54 | $33.32 | 271800 |
| 2026-03-24 | 32.40 | $33.41 | 227400 |
| 2026-03-23 | 32.22 | $32.87 | 349331 |
| 2026-03-20 | 32.12 | $32.08 | 765700 |
| 2026-03-19 | 32.18 | $32.60 | 318638 |
| 2026-03-18 | 32.14 | $32.22 | 317120 |
| 2026-03-17 | 32.17 | $32.38 | 327100 |
| 2026-03-16 | 32.18 | $32.19 | 362026 |
| 2026-03-13 | 32.24 | $31.88 | 205402 |
| 2026-03-12 | 32.37 | $32.00 | 211148 |
| 2026-03-11 | 32.50 | $31.85 | 160900 |
| 2026-03-10 | 32.68 | $32.08 | 256411 |
| 2026-03-09 | 32.85 | $31.77 | 307220 |
| 2026-03-06 | 33.11 | $31.96 | 238422 |
| 2026-03-05 | 33.38 | $32.48 | 158300 |
| 2026-03-04 | 33.58 | $32.89 | 183838 |
| 2026-03-03 | 33.72 | $32.79 | 244437 |
| 2026-03-02 | 33.91 | $32.92 | 219220 |
| 2026-02-27 | 34.10 | $32.35 | 391200 |
| 2026-02-26 | 34.43 | $33.34 | 186737 |
| 2026-02-25 | 34.61 | $33.36 | 241652 |
| 2026-02-24 | 34.82 | $32.62 | 261000 |
| 2026-02-23 | 35.20 | $32.77 | 346700 |
| 2026-02-20 | 35.62 | $34.27 | 363036 |
| 2026-02-19 | 35.77 | $34.01 | 466837 |
| 2026-02-18 | 36.01 | $34.95 | 306217 |
| 2026-02-17 | 36.07 | $35.60 | 154124 |
| 2026-02-13 | 35.99 | $35.24 | 204500 |
| 2026-02-12 | 35.97 | $35.06 | 222300 |
| 2026-02-11 | 35.98 | $35.61 | 199500 |
| 2026-02-10 | 35.86 | $35.91 | 198413 |
| 2026-02-09 | 35.65 | $36.36 | 183500 |
| 2026-02-06 | 35.30 | $36.23 | 190700 |
| 2026-02-05 | 34.91 | $35.73 | 197600 |
| 2026-02-04 | 34.56 | $35.79 | 275500 |
| 2026-02-03 | 34.13 | $35.44 | 271942 |
| 2026-02-02 | 33.69 | $35.36 | 305500 |
| 2026-01-30 | 33.20 | $34.02 | 335800 |
| 2026-01-29 | 32.90 | $33.89 | 241429 |
| 2026-01-28 | 32.57 | $33.22 | 261903 |
| 2026-01-27 | 32.33 | $33.04 | 287334 |
| 2026-01-26 | 32.08 | $33.09 | 334221 |
| 2026-01-23 | 31.78 | $32.82 | 419000 |
| 2026-01-22 | 31.48 | $33.87 | 718842 |
| 2026-01-21 | 30.91 | $32.72 | 1.1M |
| 2026-01-20 | 30.49 | $30.12 | 249041 |
| 2026-01-16 | 30.54 | $30.91 | 241700 |
| 2026-01-15 | 30.44 | $31.13 | 437541 |
| 2026-01-14 | 30.27 | $30.11 | 172700 |
| 2026-01-13 | 30.29 | $29.73 | 143800 |
| 2026-01-12 | 30.40 | $29.80 | 187713 |
| 2026-01-09 | 30.50 | $29.94 | 259100 |
| 2026-01-08 | 30.59 | $30.03 | 327300 |
| 2026-01-07 | 30.67 | $29.42 | 244436 |
| 2026-01-06 | 30.90 | $29.85 | 358100 |
| 2026-01-05 | 31.06 | $30.06 | 360405 |
| 2026-01-02 | 31.21 | $29.87 | 261021 |
| 2025-12-31 | 31.41 | $30.09 | 142100 |
| 2025-12-30 | 31.60 | $30.42 | 289521 |
| 2025-12-29 | 31.74 | $31.09 | 210247 |
| 2025-12-26 | 31.76 | $31.21 | 99747 |
| 2025-12-24 | 31.74 | $31.21 | 88223 |
| 2025-12-23 | 31.72 | $31.25 | 121000 |
| 2025-12-22 | 31.68 | $31.48 | 216900 |
| 2025-12-19 | 31.58 | $31.74 | 497900 |
| 2025-12-18 | 31.40 | $31.98 | 324600 |
| 2025-12-17 | 31.13 | $31.84 | 283031 |
| 2025-12-16 | 30.85 | $31.56 | 406200 |
| 2025-12-15 | 30.57 | $31.50 | 447600 |
| 2025-12-12 | 30.25 | $31.27 | 246100 |
| 2025-12-11 | 29.92 | $31.24 | 302037 |
| 2025-12-10 | 29.54 | $30.85 | 448847 |
| 2025-12-09 | 29.18 | $29.83 | 271100 |
| 2025-12-08 | 28.97 | $29.74 | 322500 |
| 2025-12-05 | 28.74 | $29.66 | 221609 |
| 2025-12-04 | 28.50 | $29.89 | 183900 |
| 2025-12-03 | 28.16 | $29.74 | 243700 |
| 2025-12-02 | 27.79 | $29.09 | 290900 |
| 2025-12-01 | 27.51 | $28.86 | 186600 |
| 2025-11-28 | 27.22 | $28.35 | 145429 |
| 2025-11-26 | 27.00 | $28.59 | 455746 |
| 2025-11-25 | 26.70 | $28.59 | 303800 |
| 2025-11-24 | 26.34 | $27.46 | 199700 |
| 2025-11-21 | 26.18 | $27.24 | 235610 |
| 2025-11-20 | 26.03 | $26.08 | 116428 |
| 2025-11-19 | 26.11 | $26.36 | 161400 |
| 2025-11-18 | 26.15 | $26.39 | 243000 |
| 2025-11-17 | 26.20 | $25.78 | 434100 |
| 2025-11-14 | 26.39 | $27.15 | 323949 |
| 2025-11-13 | 26.32 | $26.85 | 229500 |
| 2025-11-12 | 26.31 | $27.20 | 366000 |
| 2025-11-11 | 26.23 | $26.39 | 513514 |
| 2025-11-10 | 26.31 | $26.57 | 310040 |
| 2025-11-07 | 26.37 | $26.97 | 194500 |
| 2025-11-06 | 26.37 | $26.39 | 247946 |
| 2025-11-05 | 26.49 | $26.62 | 229541 |
| 2025-11-04 | 26.60 | $26.22 | 323118 |
| 2025-11-03 | 26.81 | $26.44 | 277499 |
| 2025-10-31 | 27.01 | $26.25 | 207700 |
| 2025-10-30 | 27.29 | $26.34 | 254818 |
| 2025-10-29 | 27.60 | $26.17 | 269900 |
| 2025-10-28 | 28.01 | $27.10 | 199751 |
| 2025-10-27 | 28.28 | $27.31 | 226100 |
| 2025-10-24 | 28.57 | $27.84 | 233108 |
| 2025-10-23 | 28.79 | $27.43 | 480526 |
| 2025-10-22 | 29.13 | $29.66 | 276000 |
| 2025-10-21 | 29.06 | $28.90 | 142012 |
| 2025-10-20 | 29.14 | $28.85 | 170034 |
| 2025-10-17 | 29.25 | $27.82 | 190800 |
| 2025-10-16 | 29.60 | $27.88 | 385500 |
| 2025-10-15 | 29.99 | $29.87 | 139538 |
| 2025-10-14 | 30.02 | $30.33 | 168000 |
| 2025-10-13 | 29.97 | $29.27 | 109400 |
| 2025-10-10 | 30.13 | $29.00 | 203928 |
| 2025-10-09 | 30.37 | $29.97 | 90832 |
| 2025-10-08 | 30.44 | $30.35 | 144700 |
| 2025-10-07 | 30.44 | $30.43 | 139400 |
| 2025-10-06 | 30.43 | $30.64 | 194800 |
| 2025-10-03 | 30.37 | $30.26 | 263741 |
| 2025-10-02 | 30.39 | $29.79 | 126810 |
| 2025-10-01 | 30.50 | $29.86 | 184700 |
| 2025-09-30 | 30.61 | $29.83 | 153500 |
| 2025-09-29 | 30.75 | $29.86 | 173800 |
| 2025-09-26 | 30.90 | $30.41 | 141400 |
| 2025-09-25 | 30.96 | $30.18 | 129611 |
| 2025-09-24 | 31.07 | $30.36 | 135243 |
| 2025-09-23 | 31.16 | $30.52 | 184602 |
| 2025-09-22 | 31.23 | $30.94 | 293600 |
| 2025-09-19 | 31.22 | $30.92 | 626331 |
| 2025-09-18 | 31.20 | $31.78 | 191323 |
| 2025-09-17 | 31.00 | $30.68 | 179000 |
| 2025-09-16 | 30.99 | $30.42 | 194300 |
| 2025-09-15 | 31.03 | $30.81 | 193200 |
| 2025-09-12 | 30.99 | $30.81 | 134436 |
| 2025-09-11 | 30.94 | $30.98 | 166633 |
| 2025-09-10 | 30.84 | $30.56 | 153200 |
| 2025-09-09 | 30.81 | $30.39 | 199724 |
| 2025-09-08 | 30.81 | $31.00 | 207444 |
| 2025-09-05 | 30.67 | $30.63 | 165600 |
| 2025-09-04 | 30.59 | $30.99 | 137200 |
| 2025-09-03 | 30.41 | $30.37 | 121604 |
| 2025-09-02 | 30.33 | $30.55 | 172039 |
| 2025-08-29 | 30.19 | $30.76 | 113100 |
| 2025-08-28 | 29.98 | $30.75 | 174100 |
| 2025-08-27 | 29.74 | $30.60 | 127742 |
| 2025-08-26 | 29.48 | $30.68 | 172400 |
| 2025-08-25 | 29.16 | $30.09 | 173826 |
| 2025-08-22 | 28.92 | $30.11 | 355800 |
| 2025-08-21 | 28.63 | $28.37 | 125600 |
| 2025-08-20 | 28.65 | $28.61 | 130500 |
| 2025-08-19 | 28.63 | $28.56 | 162145 |
| 2025-08-18 | 28.62 | $28.67 | 133229 |
| 2025-08-15 | 28.57 | $28.64 | 157700 |
| 2025-08-14 | 28.53 | $29.47 | 304700 |
| 2025-08-13 | 28.30 | $29.70 | 362000 |
| 2025-08-12 | 27.98 | $29.01 | 246845 |
| 2025-08-11 | 27.77 | $27.59 | 153732 |
| 2025-08-08 | 27.81 | $27.46 | 154500 |
| 2025-08-07 | 27.89 | $27.21 | 133905 |
| 2025-08-06 | 28.03 | $27.51 | 163800 |
| 2025-08-05 | 28.14 | $27.63 | 248514 |
| 2025-08-04 | 28.23 | $27.42 | 144746 |
| 2025-08-01 | 28.39 | $27.13 | 256509 |
| 2025-07-31 | 28.62 | $27.71 | 201434 |
| 2025-07-30 | 28.78 | $27.98 | 192743 |
| 2025-07-29 | 28.89 | $28.65 | 253737 |
| 2025-07-28 | 28.89 | $29.15 | 412810 |
| 2025-07-25 | 28.77 | $28.34 | 228600 |
| 2025-07-24 | 28.80 | $28.29 | 549200 |
| 2025-07-23 | 28.84 | $28.53 | 351821 |
| 2025-07-22 | 28.84 | $28.37 | 289000 |
| 2025-07-21 | 28.87 | $28.62 | 155000 |
| 2025-07-18 | 28.84 | $28.80 | 248722 |
| 2025-07-17 | 28.77 | $28.85 | 327700 |
| 2025-07-16 | 28.67 | $28.61 | 246300 |
| 2025-07-15 | 28.60 | $28.00 | 427213 |
| 2025-07-14 | 28.65 | $29.00 | 179100 |
| 2025-07-11 | 28.49 | $28.69 | 320336 |
| 2025-07-10 | 28.36 | $29.07 | 226900 |
| 2025-07-09 | 28.13 | $28.79 | 250140 |
| 2025-07-08 | 27.92 | $28.67 | 295600 |
| 2025-07-07 | 27.69 | $28.26 | 332437 |
| 2025-07-03 | 27.52 | $28.65 | 158700 |
| 2025-07-02 | 27.23 | $28.32 | 220100 |
| 2025-07-01 | 26.96 | $27.72 | 210042 |
| 2025-06-30 | 26.77 | $26.94 | 307200 |
| 2025-06-27 | 26.71 | $27.29 | 707500 |
| 2025-06-26 | 26.58 | $26.82 | 466700 |
| 2025-06-25 | 26.51 | $25.81 | 386727 |
| 2025-06-24 | 26.66 | $27.15 | 552300 |
| 2025-06-23 | 26.54 | $27.13 | 213300 |
| 2025-06-20 | 26.40 | $26.31 | 430322 |
| 2025-06-18 | 26.42 | $26.11 | 172520 |
| 2025-06-17 | 26.47 | $25.85 | 200700 |
| 2025-06-16 | 26.60 | $26.15 | 214347 |
| 2025-06-13 | 26.68 | $26.22 | 174400 |
| 2025-06-12 | 26.75 | $27.33 | 177300 |
| 2025-06-11 | 26.61 | $27.40 | 163635 |
| 2025-06-10 | 26.42 | $27.60 | 196100 |
| 2025-06-09 | 26.17 | $27.19 | 331800 |
| 2025-06-06 | 25.95 | $26.95 | 267947 |
| 2025-06-05 | 25.76 | $25.82 | 195907 |
| 2025-06-04 | 25.77 | $25.77 | 287711 |
| 2025-06-03 | 25.80 | $26.07 | 261732 |
| 2025-06-02 | 25.77 | $25.43 | 216332 |
| 2025-05-30 | 25.87 | $25.66 | 159900 |
| 2025-05-29 | 25.93 | $25.74 | 147117 |
| 2025-05-28 | 26.00 | $25.59 | 226000 |
| 2025-05-27 | 26.11 | $25.86 | 168400 |
| 2025-05-23 | 26.17 | $25.29 | 157400 |
| 2025-05-22 | 26.37 | $25.23 | 186926 |
| 2025-05-21 | 26.62 | $25.63 | 143610 |
| 2025-05-20 | 26.82 | $26.74 | 131400 |
| 2025-05-19 | 26.82 | $26.77 | 167423 |
| 2025-05-16 | 26.81 | $27.22 | 245543 |
| 2025-05-15 | 26.70 | $27.30 | 151943 |
| 2025-05-14 | 26.56 | $27.24 | 155533 |
| 2025-05-13 | 26.40 | $27.51 | 212940 |
| 2025-05-12 | 26.17 | $27.37 | 383000 |
| 2025-05-09 | 25.92 | $26.58 | 236042 |
| 2025-05-08 | 25.81 | $26.57 | 271100 |
| 2025-05-07 | 25.68 | $26.11 | 166809 |
| 2025-05-06 | 25.63 | $26.20 | 155100 |
| 2025-05-05 | 25.55 | $26.48 | 143634 |
| 2025-05-02 | 25.41 | $26.65 | 185000 |
| 2025-05-01 | 25.21 | $25.87 | 202409 |
| 2025-04-30 | 25.14 | $25.69 | 237720 |
| 2025-04-29 | 25.11 | $26.08 | 172925 |
| 2025-04-28 | 24.99 | $25.62 | 314700 |
| 2025-04-25 | 24.96 | $25.62 | 243804 |
| 2025-04-24 | 24.92 | $26.02 | 506600 |
| 2025-04-23 | 24.80 | $25.81 | 453639 |
| 2025-04-22 | 24.72 | $25.82 | 362000 |
| 2025-04-21 | 24.62 | $25.12 | 238710 |
| 2025-04-17 | 24.66 | $25.21 | 255400 |
| 2025-04-16 | 24.70 | $25.37 | 243748 |
| 2025-04-15 | 24.72 | $25.18 | 369643 |
| 2025-04-14 | 24.79 | $24.49 | 307729 |
| 2025-04-11 | 25.03 | $24.07 | 385000 |
| 2025-04-10 | 25.40 | $24.17 | 471800 |
| 2025-04-09 | 25.82 | $25.63 | 1.1M |
| 2025-04-08 | 26.01 | $24.63 | 385509 |
| 2025-04-07 | 26.44 | $25.07 | 449400 |
| 2025-04-04 | 26.85 | $25.17 | 403700 |
| 2025-04-03 | 27.32 | $25.80 | 327827 |
| 2025-04-02 | 27.74 | $28.64 | 225548 |
| 2025-04-01 | 27.62 | $27.99 | 258300 |
| 2025-03-31 | 27.63 | $27.88 | 181000 |
| 2025-03-28 | 27.67 | $27.65 | 185900 |
| 2025-03-27 | 27.77 | $28.23 | 169200 |
| 2025-03-26 | 27.77 | $28.19 | 180943 |
| 2025-03-25 | 27.78 | $28.26 | 246600 |
| 2025-03-24 | 27.78 | $28.66 | 333200 |
| 2025-03-21 | 27.70 | $27.93 | 1.2M |
| 2025-03-20 | 27.77 | $28.24 | 160624 |
| 2025-03-19 | 27.79 | $28.37 | 358600 |
| 2025-03-18 | 27.80 | $28.21 | 191300 |
| 2025-03-17 | 27.84 | $28.34 | 314434 |
| 2025-03-14 | 27.88 | $28.00 | 190433 |
| 2025-03-13 | 27.99 | $27.34 | 238311 |
| 2025-03-12 | 28.28 | $27.55 | 231700 |
| 2025-03-11 | 28.57 | $27.07 | 262100 |
| 2025-03-10 | 29.01 | $27.05 | 340500 |
| 2025-03-07 | 29.54 | $28.44 | 230343 |
| 2025-03-06 | 29.86 | $28.74 | 252013 |
| 2025-03-05 | 30.17 | $29.11 | 176800 |
| 2025-03-04 | 30.46 | $29.41 | 245400 |
| 2025-03-03 | 30.73 | $30.34 | 186000 |
| 2025-02-28 | 30.86 | $31.00 | 272904 |
| 2025-02-27 | 30.87 | $30.52 | 170305 |
| 2025-02-26 | 30.98 | $30.59 | 200201 |
| 2025-02-25 | 31.10 | $30.66 | 314200 |
| 2025-02-24 | 31.22 | $30.46 | 263441 |
| 2025-02-21 | 31.41 | $30.59 | 252510 |
| 2025-02-20 | 31.60 | $31.12 | 202300 |
| 2025-02-19 | 31.71 | $31.45 | 372339 |
| 2025-02-18 | 31.77 | $31.75 | 199524 |
| 2025-02-14 | 31.78 | $31.34 | 168919 |
| 2025-02-13 | 31.87 | $31.16 | 310921 |
| 2025-02-12 | 32.01 | $30.93 | 336200 |
| 2025-02-11 | 32.23 | $32.83 | 376914 |
| 2025-02-10 | 32.08 | $32.65 | 275624 |
| 2025-02-07 | 31.94 | $32.74 | 310300 |
| 2025-02-06 | 31.76 | $33.89 | 187600 |
| 2025-02-05 | 31.31 | $33.15 | 285618 |
| 2025-02-04 | 30.95 | $32.01 | 140413 |
| 2025-02-03 | 30.77 | $30.80 | 215348 |
| 2025-01-31 | 30.81 | $31.23 | 288241 |
| 2025-01-30 | 30.78 | $30.84 | 171346 |
| 2025-01-29 | 30.83 | $30.94 | 255243 |
| 2025-01-28 | 30.86 | $30.78 | 232936 |
| 2025-01-27 | 30.94 | $30.99 | 279700 |
| 2025-01-24 | 30.99 | $30.81 | 555900 |
| 2025-01-23 | 31.08 | $31.00 | 979126 |
| 2025-01-22 | 31.16 | $31.75 | 355523 |
| 2025-01-21 | 31.09 | $32.23 | 284223 |
| 2025-01-17 | 30.92 | $31.96 | 225838 |
| 2025-01-16 | 30.77 | $32.05 | 222418 |
| 2025-01-15 | 30.59 | $32.25 | 288200 |
| 2025-01-14 | 30.35 | $31.25 | 406200 |
| 2025-01-13 | 30.28 | $29.90 | 299600 |
| 2025-01-10 | 30.49 | $29.59 | 427800 |
| 2025-01-08 | 30.80 | $31.31 | 394611 |
| 2025-01-07 | 30.81 | $30.53 | 485220 |
| 2025-01-06 | 30.99 | $31.14 | 338200 |
| 2025-01-03 | 31.08 | $30.89 | 256143 |
| 2025-01-02 | 31.24 | $30.33 | 235300 |
| 2024-12-31 | 31.55 | $30.74 | 195100 |
| 2024-12-30 | 31.83 | $30.66 | 163300 |
| 2024-12-27 | 32.18 | $30.67 | 179500 |
| 2024-12-26 | 32.58 | $31.36 | 181433 |
| 2024-12-24 | 32.91 | $31.28 | 141700 |
| 2024-12-23 | 33.31 | $31.09 | 224200 |
| 2024-12-20 | 33.81 | $31.33 | 1.9M |
| 2024-12-19 | 34.35 | $31.41 | 378509 |
| 2024-12-18 | 34.96 | $32.04 | 378700 |
| 2024-12-17 | 35.52 | $33.96 | 237538 |
| 2024-12-16 | 35.77 | $34.80 | 261719 |
| 2024-12-13 | 35.88 | $34.33 | 320900 |
| 2024-12-12 | 36.10 | $34.55 | 222232 |
| 2024-12-11 | 36.30 | $34.99 | 473600 |
| 2024-12-10 | 36.44 | $34.80 | 310800 |
| 2024-12-09 | 36.62 | $35.34 | 236113 |
| 2024-12-06 | 36.72 | $35.89 | 139900 |
| 2024-12-05 | 36.71 | $35.83 | 181800 |
| 2024-12-04 | 36.69 | $36.59 | 199523 |
| 2024-12-03 | 36.51 | $35.83 | 220500 |
| 2024-12-02 | 36.44 | $36.36 | 341300 |
| 2024-11-29 | 36.24 | $35.88 | 124900 |
| 2024-11-27 | 36.10 | $35.90 | 252000 |
| 2024-11-26 | 35.92 | $36.01 | 261800 |
| 2024-11-25 | 35.68 | $36.36 | 455600 |
| 2024-11-22 | 35.31 | $36.32 | 557261 |
| 2024-11-21 | 34.89 | $35.00 | 529339 |
| 2024-11-20 | 34.66 | $34.69 | 249619 |
| 2024-11-19 | 34.45 | $34.80 | 257400 |
| 2024-11-18 | 34.18 | $35.29 | 433900 |
| 2024-11-15 | 33.75 | $33.70 | 345014 |
| 2024-11-14 | 33.57 | $33.85 | 361310 |
| 2024-11-13 | 33.33 | $33.76 | 756848 |
| 2024-11-12 | 33.05 | $33.55 | 1.3M |
| 2024-11-11 | 32.77 | $34.43 | 205717 |
| 2024-11-08 | 32.24 | $33.44 | 287000 |
| 2024-11-07 | 31.84 | $33.05 | 314000 |
| 2024-11-06 | 31.44 | $34.66 | 724300 |
| 2024-11-05 | 30.64 | $30.15 | 91645 |
| 2024-11-04 | 30.65 | $29.69 | 142032 |
| 2024-11-01 | 30.75 | $29.80 | 151941 |
| 2024-10-31 | 30.84 | $30.07 | 116013 |
| 2024-10-30 | 30.89 | $30.84 | 127100 |
| 2024-10-29 | 30.77 | $30.84 | 146100 |
| 2024-10-28 | 30.63 | $30.85 | 168621 |
| 2024-10-25 | 30.46 | $29.53 | 200200 |
| 2024-10-24 | 30.53 | $30.54 | 249400 |
| 2024-10-23 | 30.39 | $30.14 | 238639 |
| 2024-10-22 | 30.31 | $29.17 | 207000 |
| 2024-10-21 | 30.41 | $29.21 | 216920 |
| 2024-10-18 | 30.51 | $30.66 | 185030 |
| 2024-10-17 | 30.31 | $31.45 | 207600 |
| 2024-10-16 | 29.91 | $31.35 | 260426 |
| 2024-10-15 | 29.46 | $30.60 | 249156 |
| 2024-10-14 | 29.09 | $30.28 | 182800 |
| 2024-10-11 | 28.72 | $29.56 | 193838 |
| 2024-10-10 | 28.43 | $27.97 | 151521 |
| 2024-10-09 | 28.43 | $27.87 | 119600 |
| 2024-10-08 | 28.45 | $27.59 | 110814 |
| 2024-10-07 | 28.52 | $27.68 | 84126 |
| 2024-10-04 | 28.58 | $28.16 | 144503 |
| 2024-10-03 | 28.54 | $27.95 | 126600 |
| 2024-10-02 | 28.53 | $27.60 | 83900 |
| 2024-10-01 | 28.58 | $27.53 | 144019 |
| 2024-09-30 | 28.66 | $28.80 | 203300 |
| 2024-09-27 | 28.47 | $28.09 | 180608 |
| 2024-09-26 | 28.38 | $27.99 | 148800 |
| 2024-09-25 | 28.30 | $27.80 | 173400 |
| 2024-09-24 | 28.24 | $27.99 | 180900 |
| 2024-09-23 | 28.12 | $28.53 | 196400 |
| 2024-09-20 | 27.86 | $29.06 | 654100 |
| 2024-09-19 | 27.43 | $29.90 | 366800 |
| 2024-09-18 | 26.76 | $28.58 | 280000 |
| 2024-09-17 | 26.24 | $28.75 | 552948 |
| 2024-09-16 | 25.60 | $26.01 | 145600 |
| 2024-09-13 | 25.43 | $25.73 | 140500 |
| 2024-09-12 | 25.29 | $24.79 | 184400 |
| 2024-09-11 | 25.32 | $24.47 | 135943 |
| 2024-09-10 | 25.42 | $24.89 | 216400 |
| 2024-09-09 | 25.44 | $24.77 | 166400 |
| 2024-09-06 | 25.49 | $24.87 | 229500 |
| 2024-09-05 | 25.51 | $25.29 | 372434 |
| 2024-09-04 | 25.45 | $25.87 | 345413 |
| 2024-09-03 | 25.24 | $25.57 | 226822 |
| 2024-08-30 | 25.07 | $26.01 | 154900 |
| 2024-08-29 | 24.77 | $25.77 | 173100 |
| 2024-08-28 | 24.46 | $25.39 | 215813 |
| 2024-08-27 | 24.18 | $24.85 | 196806 |
| 2024-08-26 | 23.97 | $25.25 | 137333 |
| 2024-08-23 | 23.63 | $25.10 | 209608 |
| 2024-08-22 | 23.27 | $23.20 | 67923 |
| 2024-08-21 | 23.25 | $23.25 | 90847 |
| 2024-08-20 | 23.21 | $22.95 | 107030 |
| 2024-08-19 | 23.24 | $23.60 | 93100 |
| 2024-08-16 | 23.12 | $23.43 | 85839 |
| 2024-08-15 | 23.02 | $22.97 | 141737 |
| 2024-08-14 | 23.00 | $22.08 | 84800 |
| 2024-08-13 | 23.16 | $22.26 | 137127 |
| 2024-08-12 | 23.31 | $21.97 | 133100 |
| 2024-08-09 | 23.54 | $22.20 | 182100 |
| 2024-08-08 | 23.75 | $22.40 | 154900 |
| 2024-08-07 | 23.96 | $21.89 | 258426 |
| 2024-08-06 | 24.30 | $22.09 | 221228 |
| 2024-08-05 | 24.64 | $22.65 | 330400 |
| 2024-08-02 | 24.92 | $23.04 | 386002 |
| 2024-08-01 | 25.15 | $23.64 | 256006 |
| 2024-07-31 | 25.28 | $25.28 | 253348 |
| 2024-07-30 | 25.07 | $25.26 | 211100 |
| 2024-07-29 | 24.83 | $24.76 | 204400 |
| 2024-07-26 | 24.64 | $25.42 | 201246 |
| 2024-07-25 | 24.28 | $24.87 | 481203 |
| 2024-07-24 | 23.96 | $23.95 | 251200 |
| 2024-07-23 | 23.77 | $24.74 | 646000 |
| 2024-07-22 | 23.38 | $23.85 | 286400 |
| 2024-07-19 | 23.11 | $23.88 | 255428 |
| 2024-07-18 | 22.78 | $23.82 | 312000 |
| 2024-07-17 | 22.39 | $24.60 | 286000 |
| 2024-07-16 | 21.78 | $24.19 | 369206 |
| 2024-07-15 | 21.14 | $23.07 | 389811 |
| 2024-07-12 | 20.64 | $21.84 | 283941 |
| 2024-07-11 | 20.31 | $21.67 | 227100 |
| 2024-07-10 | 19.95 | $20.49 | 132343 |
| 2024-07-09 | 19.79 | $19.97 | 93326 |
| 2024-07-08 | 19.71 | $19.72 | 112139 |
| 2024-07-05 | 19.66 | $19.61 | 143905 |
| 2024-07-03 | 19.63 | $19.77 | 156600 |
| 2024-07-02 | 19.56 | $20.69 | 147800 |
| 2024-07-01 | 19.28 | $20.09 | 186300 |
| 2024-06-28 | 19.08 | $20.40 | 505100 |
| 2024-06-27 | 18.79 | $20.03 | 299526 |
| 2024-06-26 | 18.52 | $19.21 | 238729 |
| 2024-06-25 | 18.39 | $18.87 | 214700 |
| 2024-06-24 | 18.30 | $18.75 | 148900 |
| 2024-06-21 | 18.23 | $18.40 | 540800 |
| 2024-06-20 | 18.22 | $18.49 | 129300 |
| 2024-06-18 | 18.19 | $18.48 | 101200 |
| 2024-06-17 | 18.16 | $18.30 | 212809 |
| 2024-06-14 | 18.17 | $17.97 | 180800 |
| 2024-06-13 | 18.25 | $18.21 | 388813 |
| 2024-06-12 | 18.29 | $18.87 | 251815 |
| 2024-06-11 | 18.20 | $18.08 | 157300 |
| 2024-06-10 | 18.26 | $18.11 | 260900 |
| 2024-06-07 | 18.34 | $18.24 | 121700 |
| 2024-06-06 | 18.39 | $18.26 | 108705 |
| 2024-06-05 | 18.46 | $18.19 | 121521 |
| 2024-06-04 | 18.55 | $17.71 | 150939 |
| 2024-06-03 | 18.76 | $17.99 | 147935 |
| 2024-05-31 | 18.94 | $18.47 | 139300 |
| 2024-05-30 | 19.05 | $18.39 | 136300 |
| 2024-05-29 | 19.20 | $18.17 | 155209 |
| 2024-05-28 | 19.42 | $18.62 | 138100 |
| 2024-05-24 | 19.58 | $18.77 | 152817 |
| 2024-05-23 | 19.73 | $18.86 | 212232 |
| 2024-05-22 | 19.88 | $19.61 | 93708 |
| 2024-05-21 | 19.91 | $19.72 | 78100 |
| 2024-05-20 | 19.90 | $19.83 | 127429 |
| 2024-05-17 | 19.88 | $19.99 | 118700 |
| 2024-05-16 | 19.81 | $19.79 | 83600 |
| 2024-05-15 | 19.77 | $19.84 | 88200 |
| 2024-05-14 | 19.72 | $19.84 | 103183 |
| 2024-05-13 | 19.65 | $19.75 | 113029 |
| 2024-05-10 | 19.59 | $19.89 | 99700 |
| 2024-05-09 | 19.48 | $20.14 | 134700 |
| 2024-05-08 | 19.31 | $19.83 | 118617 |
| 2024-05-07 | 19.17 | $19.55 | 121500 |
| 2024-05-06 | 19.07 | $19.73 | 131300 |
| 2024-05-03 | 18.91 | $19.40 | 212700 |
| 2024-05-02 | 18.80 | $19.32 | 105724 |
| 2024-05-01 | 18.68 | $18.96 | 181727 |
| 2024-04-30 | 18.62 | $18.20 | 154700 |
| 2024-04-29 | 18.71 | $18.75 | 177200 |
| 2024-04-26 | 18.70 | $19.08 | 160100 |
| 2024-04-25 | 18.62 | $18.54 | 267228 |
| 2024-04-24 | 18.65 | $19.39 | 190128 |
| 2024-04-23 | 18.49 | $19.43 | 357721 |
| 2024-04-22 | 18.30 | $19.07 | 215400 |
| 2024-04-19 | 18.16 | $18.68 | 254343 |
| 2024-04-18 | 18.08 | $17.83 | 190102 |
| 2024-04-17 | 18.17 | $17.73 | 332400 |
| 2024-04-16 | 18.30 | $18.01 | 173312 |
| 2024-04-15 | 18.39 | $18.35 | 277500 |
| 2024-04-12 | 18.42 | $18.51 | 172405 |
| 2024-04-11 | 18.42 | $18.32 | 146808 |
| 2024-04-10 | 18.47 | $18.33 | 471400 |
| 2024-04-09 | 18.52 | $19.70 | 325408 |
| 2024-04-08 | 18.30 | $18.75 | 173207 |
| 2024-04-05 | 18.24 | $18.38 | 187200 |
| 2024-04-04 | 18.25 | $18.18 | 390240 |
| 2024-04-03 | 18.31 | $18.31 | 226700 |
| 2024-04-02 | 18.35 | $18.32 | 390700 |
| 2024-04-01 | 18.39 | $18.59 | 182338 |
| 2024-03-28 | 18.39 | $19.26 | 205551 |
| 2024-03-27 | 18.25 | $19.29 | 298402 |
| 2024-03-26 | 18.08 | $18.42 | 112322 |
| 2024-03-25 | 18.08 | $18.57 | 108400 |
| 2024-03-22 | 18.04 | $18.66 | 170028 |
| 2024-03-21 | 17.99 | $19.35 | 288612 |
| 2024-03-20 | 17.78 | $18.97 | 209812 |
| 2024-03-19 | 17.62 | $17.93 | 167600 |
| 2024-03-18 | 17.67 | $18.15 | 202700 |
| 2024-03-15 | 17.68 | $18.13 | 613647 |
| 2024-03-14 | 17.70 | $17.94 | 360000 |
| 2024-03-13 | 17.77 | $18.52 | 273700 |
| 2024-03-12 | 17.74 | $18.11 | 172600 |
| 2024-03-11 | 17.79 | $18.49 | 144235 |
| 2024-03-08 | 17.78 | $18.64 | 206308 |
| 2024-03-07 | 17.75 | $18.48 | 171543 |
| 2024-03-06 | 17.75 | $18.44 | 341700 |
| 2024-03-05 | 17.77 | $18.34 | 422200 |
| 2024-03-04 | 17.81 | $17.50 | 478811 |
| 2024-03-01 | 18.06 | $18.78 | 211100 |
| 2024-02-29 | 18.08 | $18.74 | 137104 |
| 2024-02-28 | 18.12 | $18.39 | 137745 |
| 2024-02-27 | 18.25 | $18.39 | 220400 |
| 2024-02-26 | 18.41 | $18.55 | 262102 |
| 2024-02-23 | 18.58 | $19.08 | 199800 |
| 2024-02-22 | 18.67 | $19.07 | 220807 |
| 2024-02-21 | 18.78 | $19.05 | 154842 |
| 2024-02-20 | 18.93 | $19.28 | 182400 |
| 2024-02-16 | 19.07 | $19.56 | 272934 |
| 2024-02-15 | 19.17 | $19.44 | 366300 |
| 2024-02-14 | 19.33 | $18.29 | 235816 |
| 2024-02-13 | 19.77 | $18.13 | 460238 |
| 2024-02-12 | 20.33 | $19.71 | 405338 |
| 2024-02-09 | 20.65 | $19.40 | 501000 |
| 2024-02-08 | 21.09 | $19.29 | 315500 |
| 2024-02-07 | 21.64 | $18.84 | 495600 |
| 2024-02-06 | 22.38 | $19.53 | 474549 |
| 2024-02-05 | 23.10 | $20.96 | 253000 |
| 2024-02-02 | 23.64 | $21.41 | 454582 |
| 2024-02-01 | 24.17 | $21.83 | 607900 |
| 2024-01-31 | 24.70 | $22.81 | 350948 |
| 2024-01-30 | 25.11 | $24.76 | 129500 |
| 2024-01-29 | 25.18 | $24.74 | 198814 |
| 2024-01-26 | 25.26 | $23.89 | 292300 |
| 2024-01-25 | 25.53 | $25.06 | 218816 |
| 2024-01-24 | 25.59 | $25.26 | 197400 |
| 2024-01-23 | 25.63 | $25.37 | 155500 |
| 2024-01-22 | 25.64 | $25.67 | 291500 |
| 2024-01-19 | 25.59 | $24.58 | 221600 |
| 2024-01-18 | 25.76 | $24.04 | 181942 |
| 2024-01-17 | 26.06 | $24.30 | 147800 |
| 2024-01-16 | 26.36 | $24.40 | 172214 |
| 2024-01-12 | 26.68 | $25.52 | 299100 |
| 2024-01-11 | 26.81 | $25.70 | 160915 |
| 2024-01-10 | 26.91 | $25.70 | 130224 |
| 2024-01-09 | 27.03 | $25.61 | 176602 |
| 2024-01-08 | 27.17 | $26.10 | 113239 |
| 2024-01-05 | 27.23 | $26.04 | 268400 |
| 2024-01-04 | 27.30 | $25.94 | 186800 |
| 2024-01-03 | 27.39 | $25.80 | 170900 |
| 2024-01-02 | 27.51 | $27.05 | 107100 |
| 2023-12-29 | 27.38 | $26.93 | 103018 |
| 2023-12-28 | 27.25 | $27.40 | 96300 |
| 2023-12-27 | 26.98 | $27.53 | 116608 |
| 2023-12-26 | 26.63 | $27.61 | 105602 |
| 2023-12-22 | 26.19 | $26.84 | 117023 |
| 2023-12-21 | 25.83 | $26.39 | 166500 |
| 2023-12-20 | 25.51 | $26.00 | 233300 |
| 2023-12-19 | 25.20 | $26.37 | 147144 |
| 2023-12-18 | 24.75 | $25.57 | 134441 |
| 2023-12-15 | 24.39 | $25.74 | 1.2M |
| 2023-12-14 | 23.93 | $26.31 | 259936 |
| 2023-12-13 | 23.27 | $25.27 | 243800 |
| 2023-12-12 | 22.71 | $23.16 | 93800 |
| 2023-12-11 | 22.50 | $23.39 | 117907 |
| 2023-12-08 | 22.20 | $23.51 | 126400 |
| 2023-12-07 | 21.83 | $23.04 | 109432 |
| 2023-12-06 | 21.49 | $22.12 | 143900 |
| 2023-12-05 | 21.28 | $22.01 | 106916 |
| 2023-12-04 | 21.06 | $22.60 | 134702 |
| 2023-12-01 | 20.69 | $21.87 | 149614 |
| 2023-11-30 | 20.40 | $20.10 | 92335 |
| 2023-11-29 | 20.43 | $20.48 | 129700 |
| 2023-11-28 | 20.40 | $20.00 | 69348 |
| 2023-11-27 | 20.45 | $20.13 | 58900 |
| 2023-11-24 | 20.48 | $20.51 | 29600 |
| 2023-11-22 | 20.44 | $20.44 | 141300 |
| 2023-11-21 | 20.41 | $20.14 | 52900 |
| 2023-11-20 | 20.43 | $20.91 | 83841 |
| 2023-11-17 | 20.29 | $20.79 | 124912 |
| 2023-11-16 | 20.15 | $20.53 | 156320 |
| 2023-11-15 | 20.04 | $21.00 | 175200 |
| 2023-11-14 | 19.81 | $21.20 | 242403 |
| 2023-11-13 | 19.51 | $19.41 | 96000 |
| 2023-11-10 | 19.53 | $19.41 | 115116 |
| 2023-11-09 | 19.55 | $19.51 | 90300 |
| 2023-11-08 | 19.56 | $20.03 | 88500 |
| 2023-11-07 | 19.46 | $20.54 | 85700 |
| 2023-11-06 | 19.24 | $20.85 | 116723 |
| 2023-11-03 | 18.92 | $20.87 | 141900 |
| 2023-11-02 | 18.54 | $19.72 | 106800 |
| 2023-11-01 | 18.35 | $18.74 | 97118 |
| 2023-10-31 | 18.33 | $18.39 | 82509 |
| 2023-10-30 | 18.40 | $18.38 | 93100 |
| 2023-10-27 | 18.47 | $18.14 | 109623 |
| 2023-10-26 | 18.62 | $18.76 | 188400 |
| 2023-10-25 | 18.66 | $17.90 | 122400 |
| 2023-10-24 | 18.89 | $17.94 | 114144 |
| 2023-10-23 | 19.15 | $18.05 | 154500 |
| 2023-10-20 | 19.43 | $18.15 | 256400 |
| 2023-10-19 | 19.74 | $19.21 | 167200 |
| 2023-10-18 | 19.88 | $19.80 | 110542 |
| 2023-10-17 | 19.92 | $20.75 | 190100 |
| 2023-10-16 | 19.77 | $20.03 | 124381 |
| 2023-10-13 | 19.74 | $19.67 | 103700 |
| 2023-10-12 | 19.78 | $20.13 | 132023 |
| 2023-10-11 | 19.74 | $20.56 | 67103 |
| 2023-10-10 | 19.61 | $20.45 | 91326 |
| 2023-10-09 | 19.47 | $20.10 | 103613 |
| 2023-10-06 | 19.39 | $19.54 | 370600 |
| 2023-10-05 | 19.42 | $19.87 | 133200 |
| 2023-10-04 | 19.39 | $19.46 | 214000 |
| 2023-10-03 | 19.44 | $19.03 | 154302 |
| 2023-10-02 | 19.59 | $19.71 | 146246 |
| 2023-09-29 | 19.63 | $19.96 | 162611 |
| 2023-09-28 | 19.62 | $19.85 | 234020 |
| 2023-09-27 | 19.64 | $19.58 | 80900 |
| 2023-09-26 | 19.73 | $19.57 | 98048 |
| 2023-09-25 | 19.83 | $19.75 | 91047 |
| 2023-09-22 | 19.92 | $19.33 | 91800 |
| 2023-09-21 | 20.11 | $19.54 | 180331 |
| 2023-09-20 | 20.29 | $19.59 | 106500 |
| 2023-09-19 | 20.49 | $19.73 | 129515 |
| 2023-09-18 | 20.69 | $19.93 | 134749 |
| 2023-09-15 | 20.89 | $20.64 | 531648 |
| 2023-09-14 | 20.97 | $21.04 | 145000 |
| 2023-09-13 | 20.99 | $20.52 | 147000 |
| 2023-09-12 | 21.11 | $20.61 | 125925 |
| 2023-09-11 | 21.24 | $20.32 | 122700 |
| 2023-09-08 | 21.45 | $20.63 | 243243 |
| 2023-09-07 | 21.63 | $20.63 | 207794 |
| 2023-09-06 | 21.84 | $21.22 | 123500 |
| 2023-09-05 | 21.96 | $21.69 | 116433 |
| 2023-09-01 | 22.00 | $22.27 | 124600 |
| 2023-08-31 | 21.92 | $21.31 | 133557 |
| 2023-08-30 | 22.02 | $21.67 | 491416 |
| 2023-08-29 | 22.07 | $21.44 | 80902 |
| 2023-08-28 | 22.17 | $21.40 | 78000 |
| 2023-08-25 | 22.30 | $21.10 | 70700 |
| 2023-08-24 | 22.50 | $21.61 | 115203 |
| 2023-08-23 | 22.63 | $21.45 | 111921 |
| 2023-08-22 | 22.81 | $21.53 | 172720 |
| 2023-08-21 | 22.99 | $22.18 | 110749 |
| 2023-08-18 | 23.07 | $22.34 | 157000 |
| 2023-08-17 | 23.11 | $22.33 | 108200 |
| 2023-08-16 | 23.17 | $21.74 | 114900 |
| 2023-08-15 | 23.34 | $22.13 | 134000 |
| 2023-08-14 | 23.46 | $23.01 | 163722 |
| 2023-08-11 | 23.40 | $23.25 | 88100 |
| 2023-08-10 | 23.28 | $23.01 | 112900 |
| 2023-08-09 | 23.17 | $23.02 | 131100 |
| 2023-08-08 | 23.05 | $23.13 | 175634 |
| 2023-08-07 | 22.86 | $23.44 | 176539 |
| 2023-08-04 | 22.58 | $22.70 | 149912 |
| 2023-08-03 | 22.40 | $22.77 | 113036 |
| 2023-08-02 | 22.17 | $22.66 | 253800 |
| 2023-08-01 | 21.91 | $22.07 | 111211 |
| 2023-07-31 | 21.73 | $22.40 | 155100 |
| 2023-07-28 | 21.45 | $22.58 | 151006 |
| 2023-07-27 | 21.08 | $21.66 | 156300 |
| 2023-07-26 | 20.83 | $22.16 | 148400 |
| 2023-07-25 | 20.43 | $21.08 | 149000 |
| 2023-07-24 | 20.20 | $21.33 | 133728 |
| 2023-07-21 | 19.86 | $20.54 | 137335 |
| 2023-07-20 | 19.64 | $20.82 | 174600 |
| 2023-07-19 | 19.31 | $20.91 | 153173 |
| 2023-07-18 | 18.91 | $20.32 | 182904 |
| 2023-07-17 | 18.57 | $19.40 | 171900 |
| 2023-07-14 | 18.37 | $18.78 | 163532 |
| 2023-07-13 | 18.27 | $19.32 | 238000 |
| 2023-07-12 | 18.03 | $18.73 | 163100 |
| 2023-07-11 | 17.88 | $18.34 | 151003 |
| 2023-07-10 | 17.79 | $17.97 | 261931 |
| 2023-07-07 | 17.76 | $17.90 | 247300 |
| 2023-07-06 | 17.74 | $17.38 | 127137 |
| 2023-07-05 | 17.83 | $17.71 | 182027 |
| 2023-07-03 | 17.86 | $18.17 | 75723 |
| 2023-06-30 | 17.80 | $17.63 | 204567 |
| 2023-06-29 | 17.85 | $17.99 | 200720 |
| 2023-06-28 | 17.83 | $17.84 | 154625 |
| 2023-06-27 | 17.84 | $17.92 | 210600 |
| 2023-06-26 | 17.84 | $17.59 | 172500 |
| 2023-06-23 | 17.90 | $17.61 | 687503 |
| 2023-06-22 | 17.97 | $17.62 | 314600 |
| 2023-06-21 | 18.05 | $17.82 | 112600 |
| 2023-06-20 | 18.10 | $17.99 | 168216 |
| 2023-06-16 | 18.12 | $18.48 | 607021 |
| 2023-06-15 | 18.04 | $18.55 | 150221 |
| 2023-06-14 | 17.94 | $18.35 | 198800 |
| 2023-06-13 | 17.86 | $19.13 | 239031 |
| 2023-06-12 | 17.61 | $18.47 | 190748 |
| 2023-06-09 | 17.45 | $18.66 | 147700 |
| 2023-06-08 | 17.23 | $18.84 | 226100 |
| 2023-06-07 | 16.95 | $19.10 | 330300 |
| 2023-06-06 | 16.56 | $18.08 | 311600 |
| 2023-06-05 | 16.33 | $17.00 | 208125 |
| 2023-06-02 | 16.30 | $17.48 | 377717 |
| 2023-06-01 | 16.16 | $16.44 | 221300 |
| 2023-05-31 | 16.23 | $16.20 | 246135 |
| 2023-05-30 | 16.37 | $16.99 | 157300 |
| 2023-05-26 | 16.37 | $17.12 | 228316 |
| 2023-05-25 | 16.35 | $17.11 | 201427 |
| 2023-05-24 | 16.34 | $17.50 | 236930 |
| 2023-05-23 | 16.25 | $18.00 | 325100 |
| 2023-05-22 | 16.05 | $17.48 | 313535 |
| 2023-05-19 | 15.94 | $16.98 | 461626 |
| 2023-05-18 | 15.92 | $17.41 | 465200 |
| 2023-05-17 | 15.82 | $16.75 | 412900 |
| 2023-05-16 | 15.86 | $15.58 | 241537 |
| 2023-05-15 | 16.16 | $16.08 | 246344 |
| 2023-05-12 | 16.41 | $15.79 | 306900 |
| 2023-05-11 | 16.78 | $16.09 | 161100 |
| 2023-05-10 | 17.16 | $16.56 | 178000 |
| 2023-05-09 | 17.51 | $16.99 | 250325 |
| 2023-05-08 | 17.83 | $17.58 | 145437 |
| 2023-05-05 | 18.09 | $18.21 | 230100 |
| 2023-05-04 | 18.28 | $17.69 | 273100 |
| 2023-05-03 | 18.61 | $18.16 | 233929 |
| 2023-05-02 | 18.91 | $18.28 | 263747 |
| 2023-05-01 | 19.24 | $19.86 | 265238 |
| 2023-04-28 | 19.29 | $20.60 | 206304 |
| 2023-04-27 | 19.22 | $19.53 | 145600 |
| 2023-04-26 | 19.36 | $19.14 | 158734 |
| 2023-04-25 | 19.62 | $19.23 | 140614 |
| 2023-04-24 | 19.92 | $20.44 | 127629 |
| 2023-04-21 | 20.02 | $20.44 | 91700 |
| 2023-04-20 | 20.14 | $20.65 | 258300 |
| 2023-04-19 | 20.26 | $20.99 | 134900 |
| 2023-04-18 | 20.33 | $20.57 | 163900 |
| 2023-04-17 | 20.51 | $21.43 | 186100 |
| 2023-04-14 | 20.55 | $20.70 | 181100 |
| 2023-04-13 | 20.76 | $21.36 | 177400 |
| 2023-04-12 | 20.88 | $21.03 | 117200 |
| 2023-04-11 | 21.10 | $21.54 | 92000 |
| 2023-04-10 | 21.27 | $21.78 | 305500 |
| 2023-04-06 | 21.42 | $21.57 | 146600 |
| 2023-04-05 | 21.65 | $21.54 | 155133 |
| 2023-04-04 | 21.95 | $21.54 | 189014 |
| 2023-04-03 | 22.30 | $22.61 | 188300 |
| 2023-03-31 | 22.49 | $22.72 | 241600 |
| 2023-03-30 | 22.71 | $22.58 | 113800 |
| 2023-03-29 | 23.01 | $23.29 | 176544 |
| 2023-03-28 | 23.21 | $23.46 | 127144 |
| 2023-03-27 | 23.43 | $23.53 | 145404 |
| 2023-03-24 | 23.68 | $23.46 | 248946 |
| 2023-03-23 | 24.00 | $22.93 | 230600 |
| 2023-03-22 | 24.50 | $23.30 | 286422 |
| 2023-03-21 | 25.01 | $24.79 | 224340 |
| 2023-03-20 | 25.31 | $23.56 | 247649 |
| 2023-03-17 | 25.92 | $23.89 | 594100 |
| 2023-03-16 | 26.57 | $25.23 | 268540 |
| 2023-03-15 | 27.05 | $24.35 | 287237 |
| 2023-03-14 | 27.81 | $25.01 | 465600 |
| 2023-03-13 | 28.55 | $23.08 | 891647 |
| 2023-03-10 | 29.83 | $28.72 | 473800 |
| 2023-03-09 | 30.13 | $29.55 | 284902 |
| 2023-03-08 | 30.30 | $30.20 | 96908 |
| 2023-03-07 | 30.37 | $30.00 | 117200 |
| 2023-03-06 | 30.49 | $30.60 | 162019 |
| 2023-03-03 | 30.51 | $31.26 | 270124 |
| 2023-03-02 | 30.39 | $30.62 | 99303 |
| 2023-03-01 | 30.40 | $30.67 | 166600 |
| 2023-02-28 | 30.39 | $30.64 | 133000 |
| 2023-02-27 | 30.40 | $30.50 | 248934 |
| 2023-02-24 | 30.43 | $29.91 | 102700 |
| 2023-02-23 | 30.60 | $30.35 | 99700 |
| 2023-02-22 | 30.71 | $30.26 | 134546 |
| 2023-02-21 | 30.86 | $30.26 | 96738 |
| 2023-02-17 | 31.03 | $31.06 | 141837 |
| 2023-02-16 | 31.07 | $30.85 | 81529 |
| 2023-02-15 | 31.15 | $31.57 | 74100 |
| 2023-02-14 | 31.10 | $30.87 | 119500 |
| 2023-02-13 | 31.19 | $31.51 | 158700 |
| 2023-02-10 | 31.16 | $31.95 | 133100 |
| 2023-02-09 | 31.04 | $31.07 | 151235 |
| 2023-02-08 | 31.09 | $31.51 | 75800 |
| 2023-02-07 | 31.05 | $31.42 | 150100 |
| 2023-02-06 | 31.03 | $31.18 | 129400 |
| 2023-02-03 | 31.06 | $31.70 | 174500 |
| 2023-02-02 | 30.99 | $30.89 | 191947 |
| 2023-02-01 | 31.08 | $30.60 | 134600 |
| 2023-01-31 | 31.25 | $29.82 | 151200 |
| 2023-01-30 | 31.62 | $29.76 | 109700 |
| 2023-01-27 | 32.05 | $29.95 | 283400 |
| 2023-01-26 | 32.52 | $32.43 | 77300 |
| 2023-01-25 | 32.55 | $32.54 | 53021 |
| 2023-01-24 | 32.55 | $32.80 | 65200 |
| 2023-01-23 | 32.50 | $33.01 | 67309 |
| 2023-01-20 | 32.40 | $32.87 | 111600 |
| 2023-01-19 | 32.32 | $32.23 | 71800 |
| 2023-01-18 | 32.35 | $32.16 | 74130 |
| 2023-01-17 | 32.41 | $33.11 | 54115 |
| 2023-01-13 | 32.27 | $33.25 | 73000 |
| 2023-01-12 | 32.08 | $33.24 | 79624 |
| 2023-01-11 | 31.87 | $32.43 | 107424 |
| 2023-01-10 | 31.80 | $32.06 | 127430 |
| 2023-01-09 | 31.80 | $32.18 | 90600 |
| 2023-01-06 | 31.77 | $32.54 | 58538 |
| 2023-01-05 | 31.66 | $31.58 | 64325 |
| 2023-01-04 | 31.75 | $32.04 | 110000 |
| 2023-01-03 | 31.75 | $31.85 | 93100 |
| 2022-12-30 | 31.80 | $31.83 | 64741 |
| 2022-12-29 | 31.87 | $32.27 | 65910 |
| 2022-12-28 | 31.85 | $31.83 | 66334 |
| 2022-12-27 | 31.93 | $32.22 | 46200 |
| 2022-12-23 | 31.94 | $31.99 | 54500 |
| 2022-12-22 | 32.01 | $31.81 | 54900 |
| 2022-12-21 | 32.13 | $32.22 | 104818 |
| 2022-12-20 | 32.19 | $31.79 | 83400 |
| 2022-12-19 | 32.35 | $31.79 | 85441 |
| 2022-12-16 | 32.54 | $31.28 | 899233 |
| 2022-12-15 | 32.87 | $31.72 | 171746 |
| 2022-12-14 | 33.16 | $31.81 | 103100 |
| 2022-12-13 | 33.49 | $32.49 | 123800 |
| 2022-12-12 | 33.72 | $32.40 | 113700 |
| 2022-12-09 | 34.02 | $32.40 | 57500 |
| 2022-12-08 | 34.35 | $32.50 | 76913 |
| 2022-12-07 | 34.73 | $32.73 | 117700 |
| 2022-12-06 | 35.11 | $33.18 | 106332 |
| 2022-12-05 | 35.45 | $34.07 | 108000 |
| 2022-12-02 | 35.66 | $36.05 | 95100 |
| 2022-12-01 | 35.48 | $36.25 | 97100 |
| 2022-11-30 | 35.22 | $35.67 | 162422 |
| 2022-11-29 | 35.04 | $34.63 | 54500 |
| 2022-11-28 | 35.05 | $34.60 | 79137 |
| 2022-11-25 | 35.06 | $34.82 | 49125 |
| 2022-11-23 | 35.02 | $34.28 | 52300 |
| 2022-11-22 | 35.08 | $34.55 | 81618 |
| 2022-11-21 | 35.09 | $34.45 | 100731 |
| 2022-11-18 | 35.12 | $34.44 | 131036 |
| 2022-11-17 | 35.14 | $35.01 | 93149 |
| 2022-11-16 | 35.05 | $35.59 | 72500 |
| 2022-11-15 | 34.82 | $35.60 | 66941 |
| 2022-11-14 | 34.53 | $35.03 | 119317 |
| 2022-11-11 | 34.32 | $34.78 | 59530 |
| 2022-11-10 | 34.12 | $34.99 | 115816 |
| 2022-11-09 | 33.84 | $33.53 | 74313 |
| 2022-11-08 | 33.82 | $33.84 | 69621 |
| 2022-11-07 | 33.73 | $34.02 | 86744 |
| 2022-11-04 | 33.57 | $33.98 | 147745 |
| 2022-11-03 | 33.40 | $32.66 | 143004 |
| 2022-11-02 | 33.47 | $32.84 | 121947 |
| 2022-11-01 | 33.51 | $33.91 | 176015 |
| 2022-10-31 | 33.33 | $34.53 | 160900 |
| 2022-10-28 | 32.99 | $35.50 | 176500 |
| 2022-10-27 | 32.38 | $33.12 | 83072 |
| 2022-10-26 | 32.17 | $32.83 | 94548 |
| 2022-10-25 | 31.98 | $32.83 | 89906 |
| 2022-10-24 | 31.76 | $32.55 | 85100 |
| 2022-10-21 | 31.57 | $32.26 | 78000 |
| 2022-10-20 | 31.41 | $31.36 | 69500 |
| 2022-10-19 | 31.41 | $32.34 | 88500 |
| 2022-10-18 | 31.20 | $32.21 | 69823 |
| 2022-10-17 | 30.98 | $32.24 | 98219 |
| 2022-10-14 | 30.73 | $31.47 | 64000 |
| 2022-10-13 | 30.60 | $31.76 | 140339 |
| 2022-10-12 | 30.38 | $30.49 | 64043 |
| 2022-10-11 | 30.40 | $30.67 | 95400 |
| 2022-10-10 | 30.39 | $30.62 | 74100 |
| 2022-10-07 | 30.40 | $30.27 | 89000 |
| 2022-10-06 | 30.47 | $31.20 | 60100 |
| 2022-10-05 | 30.37 | $31.19 | 88326 |
| 2022-10-04 | 30.26 | $31.51 | 199200 |
| 2022-10-03 | 30.06 | $29.67 | 88223 |
| 2022-09-30 | 30.22 | $29.28 | 143324 |
| 2022-09-29 | 30.50 | $29.79 | 75033 |
| 2022-09-28 | 30.71 | $30.36 | 72644 |
| 2022-09-27 | 30.84 | $30.16 | 63000 |
| 2022-09-26 | 31.04 | $30.83 | 75804 |
| 2022-09-23 | 31.13 | $30.90 | 69635 |
| 2022-09-22 | 31.22 | $31.32 | 77400 |
| 2022-09-21 | 31.25 | $31.75 | 68736 |
| 2022-09-20 | 31.18 | $31.97 | 75300 |
| 2022-09-19 | 31.07 | $31.69 | 90900 |
| 2022-09-16 | 30.99 | $31.09 | 466239 |
| 2022-09-15 | 31.04 | $31.36 | 106946 |
| 2022-09-14 | 31.03 | $30.79 | 86300 |
| 2022-09-13 | 31.16 | $30.84 | 122422 |
| 2022-09-12 | 31.29 | $31.59 | 93100 |
| 2022-09-09 | 31.29 | $31.41 | 81900 |
| 2022-09-08 | 31.33 | $30.89 | 77648 |
| 2022-09-07 | 31.49 | $30.28 | 113400 |
| 2022-09-06 | 31.80 | $30.15 | 147635 |
| 2022-09-02 | 32.20 | $30.91 | 80200 |
| 2022-09-01 | 32.50 | $31.09 | 99300 |
| 2022-08-31 | 32.82 | $31.26 | 118900 |
| 2022-08-30 | 33.14 | $31.62 | 97941 |
| 2022-08-29 | 33.45 | $31.60 | 100540 |
| 2022-08-26 | 33.81 | $32.49 | 67900 |
| 2022-08-25 | 34.03 | $33.23 | 107815 |
| 2022-08-24 | 34.13 | $32.83 | 266036 |
| 2022-08-23 | 34.33 | $32.70 | 83808 |
| 2022-08-22 | 34.58 | $32.82 | 103726 |
| 2022-08-19 | 34.84 | $33.86 | 126214 |
| 2022-08-18 | 34.91 | $34.50 | 83120 |
| 2022-08-17 | 34.86 | $34.37 | 73300 |
| 2022-08-16 | 34.82 | $35.20 | 126428 |
| 2022-08-15 | 34.59 | $35.22 | 111744 |
| 2022-08-12 | 34.31 | $34.82 | 104900 |
| 2022-08-11 | 34.06 | $34.34 | 83300 |
| 2022-08-10 | 33.87 | $34.32 | 92146 |
| 2022-08-09 | 33.65 | $33.75 | 80200 |
| 2022-08-08 | 33.50 | $33.61 | 69647 |
| 2022-08-05 | 33.36 | $33.64 | 65624 |
| 2022-08-04 | 33.17 | $33.25 | 80830 |
| 2022-08-03 | 33.04 | $33.63 | 128400 |
| 2022-08-02 | 32.79 | $33.84 | 110600 |
| 2022-08-01 | 32.46 | $34.47 | 94500 |
| 2022-07-29 | 31.94 | $34.08 | 173700 |
| 2022-07-28 | 31.41 | $32.54 | 72809 |
| 2022-07-27 | 31.12 | $32.04 | 108900 |
| 2022-07-26 | 30.88 | $31.67 | 63802 |
| 2022-07-25 | 30.68 | $31.70 | 89900 |
| 2022-07-22 | 30.45 | $30.97 | 73600 |
| 2022-07-21 | 30.33 | $31.14 | 61331 |
| 2022-07-20 | 30.15 | $31.07 | 102700 |
| 2022-07-19 | 29.96 | $30.70 | 125412 |
| 2022-07-18 | 29.81 | $29.81 | 85900 |
| 2022-07-15 | 29.84 | $29.80 | 137800 |
| 2022-07-14 | 29.87 | $29.39 | 147413 |
| 2022-07-13 | 29.99 | $29.76 | 70228 |
| 2022-07-12 | 30.05 | $30.24 | 86600 |
| 2022-07-11 | 30.03 | $30.35 | 72105 |
| 2022-07-08 | 29.97 | $30.45 | 83913 |
| 2022-07-07 | 29.89 | $30.45 | 113700 |
| 2022-07-06 | 29.80 | $30.30 | 92000 |
| 2022-07-05 | 29.72 | $30.60 | 172300 |
| 2022-07-01 | 29.58 | $30.14 | 105500 |
| 2022-06-30 | 29.50 | $29.65 | 106428 |
| 2022-06-29 | 29.52 | $29.82 | 83100 |
| 2022-06-28 | 29.52 | $29.99 | 108300 |
| 2022-06-27 | 29.47 | $30.23 | 86924 |
| 2022-06-24 | 29.38 | $30.07 | 266700 |
| 2022-06-23 | 29.30 | $29.64 | 107648 |
| 2022-06-22 | 29.31 | $29.87 | 113700 |
| 2022-06-21 | 29.27 | $29.55 | 154627 |
| 2022-06-17 | 29.30 | $29.37 | 531047 |
| 2022-06-16 | 29.38 | $28.86 | 146112 |
| 2022-06-15 | 29.58 | $29.47 | 147800 |
| 2022-06-14 | 29.69 | $29.18 | 149404 |
| 2022-06-13 | 29.88 | $28.73 | 130700 |
| 2022-06-10 | 30.20 | $29.53 | 115201 |
| 2022-06-09 | 30.41 | $30.19 | 111623 |
| 2022-06-08 | 30.51 | $30.71 | 139900 |
| 2022-06-07 | 30.53 | $31.24 | 97700 |
| 2022-06-06 | 30.44 | $31.19 | 160000 |
| 2022-06-03 | 30.35 | $31.23 | 159600 |
| 2022-06-02 | 30.24 | $31.78 | 98241 |
| 2022-06-01 | 30.00 | $31.38 | 105400 |
| 2022-05-31 | 29.81 | $31.44 | 162308 |
| 2022-05-27 | 29.59 | $31.77 | 136026 |
| 2022-05-26 | 29.26 | $30.37 | 106505 |
| 2022-05-25 | 29.19 | $29.66 | 102238 |
| 2022-05-24 | 29.26 | $29.61 | 93613 |
| 2022-05-23 | 29.36 | $29.59 | 165000 |
| 2022-05-20 | 29.50 | $28.78 | 385900 |
| 2022-05-19 | 29.83 | $28.84 | 261219 |
| 2022-05-18 | 30.22 | $29.30 | 289400 |
| 2022-05-17 | 30.57 | $30.15 | 362365 |
| 2022-05-16 | 30.82 | $29.25 | 259339 |
| 2022-05-13 | 31.30 | $30.68 | 160409 |
| 2022-05-12 | 31.56 | $30.55 | 193600 |
| 2022-05-11 | 31.90 | $30.55 | 188407 |
| 2022-05-10 | 32.29 | $30.98 | 182600 |
| 2022-05-09 | 32.67 | $31.89 | 171700 |
| 2022-05-06 | 32.92 | $32.26 | 128000 |
| 2022-05-05 | 33.14 | $32.48 | 152636 |
| 2022-05-04 | 33.34 | $33.19 | 181600 |
| 2022-05-03 | 33.44 | $31.34 | 207900 |
| 2022-05-02 | 33.94 | $31.50 | 292700 |
| 2022-04-29 | 34.49 | $31.44 | 246216 |
| 2022-04-28 | 35.14 | $34.81 | 161900 |
| 2022-04-27 | 35.18 | $34.53 | 139400 |
| 2022-04-26 | 35.29 | $34.35 | 237400 |
| 2022-04-25 | 35.46 | $35.24 | 199000 |
| 2022-04-22 | 35.46 | $35.38 | 185637 |
| 2022-04-21 | 35.43 | $35.85 | 192900 |
| 2022-04-20 | 35.29 | $36.28 | 166700 |
| 2022-04-19 | 35.04 | $36.18 | 169213 |
| 2022-04-18 | 34.76 | $34.82 | 178800 |
| 2022-04-14 | 34.73 | $34.71 | 150002 |
| 2022-04-13 | 34.72 | $35.07 | 186600 |
| 2022-04-12 | 34.62 | $34.73 | 164744 |
| 2022-04-11 | 34.58 | $34.80 | 271517 |
| 2022-04-08 | 34.52 | $34.26 | 171000 |
| 2022-04-07 | 34.56 | $34.21 | 251300 |
| 2022-04-06 | 34.62 | $34.42 | 188300 |
| 2022-04-05 | 34.65 | $34.80 | 194400 |
| 2022-04-04 | 34.59 | $34.76 | 147500 |
| 2022-04-01 | 34.54 | $34.75 | 196400 |
| 2022-03-31 | 34.48 | $34.57 | 137709 |
| 2022-03-30 | 34.44 | $34.53 | 238200 |
| 2022-03-29 | 34.41 | $35.19 | 188300 |
| 2022-03-28 | 34.23 | $34.79 | 163100 |
| 2022-03-25 | 34.11 | $35.20 | 135043 |
| 2022-03-24 | 33.88 | $34.15 | 111300 |
| 2022-03-23 | 33.83 | $33.80 | 157728 |
| 2022-03-22 | 33.86 | $34.29 | 121100 |
| 2022-03-21 | 33.78 | $34.22 | 140538 |
| 2022-03-18 | 33.71 | $34.45 | 498647 |
| 2022-03-17 | 33.58 | $34.27 | 89918 |
| 2022-03-16 | 33.47 | $34.49 | 117900 |
| 2022-03-15 | 33.30 | $33.83 | 103832 |
| 2022-03-14 | 33.24 | $33.90 | 123911 |
| 2022-03-11 | 33.16 | $33.67 | 92107 |
| 2022-03-10 | 33.11 | $33.61 | 76004 |
| 2022-03-09 | 33.08 | $33.16 | 104214 |
| 2022-03-08 | 33.14 | $32.52 | 109800 |
| 2022-03-07 | 33.35 | $32.52 | 107400 |
| 2022-03-04 | 33.60 | $33.32 | 121943 |
| 2022-03-03 | 33.72 | $33.94 | 80100 |
| 2022-03-02 | 33.73 | $33.96 | 104400 |
| 2022-03-01 | 33.75 | $32.52 | 167900 |
| 2022-02-28 | 34.07 | $33.99 | 152807 |
| 2022-02-25 | 34.13 | $34.23 | 96000 |
| 2022-02-24 | 34.16 | $33.14 | 209600 |
| 2022-02-23 | 34.43 | $33.94 | 103426 |
| 2022-02-22 | 34.57 | $34.51 | 116700 |
| 2022-02-18 | 34.62 | $35.18 | 164847 |
| 2022-02-17 | 34.54 | $35.05 | 181625 |
| 2022-02-16 | 34.47 | $35.20 | 105900 |
| 2022-02-15 | 34.36 | $34.84 | 105238 |
| 2022-02-14 | 34.31 | $33.96 | 125400 |
| 2022-02-11 | 34.45 | $34.21 | 113900 |
| 2022-02-10 | 34.55 | $34.17 | 169318 |
| 2022-02-09 | 34.69 | $34.21 | 153400 |
| 2022-02-08 | 34.83 | $34.70 | 121732 |
| 2022-02-07 | 34.90 | $34.18 | 113706 |
| 2022-02-04 | 35.10 | $34.30 | 178500 |
| 2022-02-03 | 35.30 | $34.29 | 111000 |
| 2022-02-02 | 35.54 | $34.24 | 176600 |
| 2022-02-01 | 35.82 | $34.70 | 161705 |
| 2022-01-31 | 36.06 | $34.96 | 220825 |
| 2022-01-28 | 36.27 | $34.93 | 194500 |
| 2022-01-27 | 36.53 | $35.10 | 100100 |
| 2022-01-26 | 36.79 | $35.94 | 118928 |
| 2022-01-25 | 36.91 | $36.58 | 162800 |
| 2022-01-24 | 36.92 | $36.52 | 133600 |
| 2022-01-21 | 36.93 | $36.12 | 248244 |
| 2022-01-20 | 37.03 | $35.73 | 104500 |
| 2022-01-19 | 37.22 | $36.70 | 102125 |
| 2022-01-18 | 37.23 | $37.67 | 108516 |
| 2022-01-14 | 37.03 | $38.12 | 90000 |
| 2022-01-13 | 36.70 | $37.63 | 107910 |
| 2022-01-12 | 36.42 | $37.44 | 115700 |
| 2022-01-11 | 36.13 | $37.10 | 128200 |
| 2022-01-10 | 35.87 | $37.14 | 119835 |
| 2022-01-07 | 35.54 | $36.75 | 57346 |
| 2022-01-06 | 35.25 | $36.87 | 113800 |
| 2022-01-05 | 34.88 | $35.61 | 102800 |
| 2022-01-04 | 34.72 | $35.60 | 100130 |
| 2022-01-03 | 34.54 | $35.63 | 132137 |
| 2021-12-31 | 34.31 | $35.16 | 111700 |
| 2021-12-30 | 34.16 | $34.74 | 140701 |
| 2021-12-29 | 34.07 | $34.91 | 120700 |
| 2021-12-28 | 33.93 | $35.00 | 63600 |
| 2021-12-27 | 33.75 | $35.05 | 78625 |
| 2021-12-23 | 33.53 | $34.43 | 68503 |
| 2021-12-22 | 33.41 | $34.30 | 151112 |
| 2021-12-21 | 33.31 | $33.77 | 176000 |
| 2021-12-20 | 33.31 | $33.30 | 204811 |
| 2021-12-17 | 33.41 | $33.08 | 1.2M |
| 2021-12-16 | 33.57 | $33.48 | 306400 |
| 2021-12-15 | 33.69 | $33.38 | 271796 |
| 2021-12-14 | 33.85 | $32.99 | 265336 |
| 2021-12-13 | 34.12 | $32.86 | 296700 |
| 2021-12-10 | 34.46 | $33.59 | 116600 |
| 2021-12-09 | 34.71 | $33.84 | 120749 |
| 2021-12-08 | 34.95 | $34.29 | 119440 |
| 2021-12-07 | 35.14 | $34.60 | 114220 |
| 2021-12-06 | 35.29 | $34.84 | 221234 |
| 2021-12-03 | 35.42 | $34.37 | 190600 |
| 2021-12-02 | 35.67 | $34.79 | 295814 |
| 2021-12-01 | 35.87 | $33.98 | 153230 |
| 2021-11-30 | 36.27 | $34.30 | 170500 |
| 2021-11-29 | 36.67 | $34.83 | 108716 |
| 2021-11-26 | 37.03 | $35.15 | 117629 |
| 2021-11-24 | 37.37 | $36.78 | 48800 |
| 2021-11-23 | 37.41 | $36.88 | 97100 |
| 2021-11-22 | 37.44 | $36.66 | 112414 |
| 2021-11-19 | 37.52 | $36.26 | 74600 |
| 2021-11-18 | 37.68 | $36.65 | 106623 |
| 2021-11-17 | 37.79 | $36.69 | 80737 |
| 2021-11-16 | 37.90 | $37.28 | 68500 |
| 2021-11-15 | 37.89 | $37.27 | 70930 |
| 2021-11-12 | 37.88 | $37.47 | 58600 |
| 2021-11-11 | 37.82 | $37.98 | 55442 |
| 2021-11-10 | 37.64 | $37.70 | 60634 |
| 2021-11-09 | 37.47 | $37.90 | 85800 |
| 2021-11-08 | 37.23 | $37.82 | 50900 |
| 2021-11-05 | 36.96 | $37.89 | 93000 |
| 2021-11-04 | 36.63 | $36.92 | 102700 |
| 2021-11-03 | 36.43 | $38.02 | 120347 |
| 2021-11-02 | 35.97 | $37.27 | 145902 |
| 2021-11-01 | 35.59 | $37.22 | 259100 |
| 2021-10-29 | 35.16 | $35.68 | 248823 |
| 2021-10-28 | 34.97 | $34.59 | 91711 |
| 2021-10-27 | 34.98 | $34.06 | 123400 |
| 2021-10-26 | 35.10 | $34.89 | 97613 |
| 2021-10-25 | 35.06 | $35.33 | 112520 |
| 2021-10-22 | 34.91 | $34.86 | 80912 |
| 2021-10-21 | 34.84 | $34.61 | 103836 |
| 2021-10-20 | 34.80 | $35.10 | 74649 |
| 2021-10-19 | 34.65 | $34.64 | 92400 |
| 2021-10-18 | 34.57 | $34.56 | 70407 |
| 2021-10-15 | 34.49 | $34.79 | 125000 |
| 2021-10-14 | 34.34 | $35.02 | 115000 |
| 2021-10-13 | 34.12 | $34.48 | 78700 |
| 2021-10-12 | 33.97 | $34.70 | 84700 |
| 2021-10-11 | 33.74 | $34.16 | 79548 |
| 2021-10-08 | 33.59 | $34.64 | 69131 |
| 2021-10-07 | 33.32 | $34.56 | 125900 |
| 2021-10-06 | 33.01 | $33.97 | 82600 |
| 2021-10-05 | 32.78 | $33.98 | 139000 |
| 2021-10-04 | 32.51 | $33.84 | 134700 |
| 2021-10-01 | 32.22 | $33.62 | 209300 |
| 2021-09-30 | 31.93 | $32.66 | 118012 |
| 2021-09-29 | 31.80 | $32.82 | 103602 |
| 2021-09-28 | 31.62 | $32.47 | 107900 |
| 2021-09-27 | 31.48 | $32.99 | 144300 |
| 2021-09-24 | 31.22 | $31.59 | 86123 |
| 2021-09-23 | 31.21 | $31.33 | 91736 |
| 2021-09-22 | 31.25 | $30.57 | 122400 |
| 2021-09-21 | 31.47 | $30.19 | 73805 |
| 2021-09-20 | 31.81 | $30.68 | 188017 |
| 2021-09-17 | 32.10 | $31.17 | 1.3M |
| 2021-09-16 | 32.34 | $31.61 | 118600 |
| 2021-09-15 | 32.52 | $32.12 | 143200 |
| 2021-09-14 | 32.62 | $31.61 | 113300 |
| 2021-09-13 | 32.85 | $33.01 | 239100 |
| 2021-09-10 | 32.83 | $32.50 | 200518 |
| 2021-09-09 | 32.90 | $32.52 | 123600 |
| 2021-09-08 | 32.99 | $32.55 | 169035 |
| 2021-09-07 | 33.08 | $32.68 | 220300 |
| 2021-09-03 | 33.16 | $33.24 | 804100 |
| 2021-09-02 | 33.13 | $33.00 | 339900 |
| 2021-09-01 | 33.15 | $32.97 | 169910 |
| 2021-08-31 | 33.18 | $33.00 | 165512 |
| 2021-08-30 | 33.21 | $32.97 | 205825 |
| 2021-08-27 | 33.25 | $33.35 | 305129 |
| 2021-08-26 | 33.21 | $32.83 | 96728 |
| 2021-08-25 | 33.27 | $33.43 | 161100 |
| 2021-08-24 | 33.22 | $33.10 | 79200 |
| 2021-08-23 | 33.22 | $33.17 | 311400 |
| 2021-08-20 | 33.22 | $33.22 | 241200 |
| 2021-08-19 | 33.20 | $32.80 | 159607 |
| 2021-08-18 | 33.26 | $32.81 | 225244 |
| 2021-08-17 | 33.33 | $33.20 | 112700 |
| 2021-08-16 | 33.33 | $33.29 | 125000 |
| 2021-08-13 | 33.30 | $33.15 | 89224 |
| 2021-08-12 | 33.30 | $33.74 | 88203 |
| 2021-08-11 | 33.18 | $33.74 | 83713 |
| 2021-08-10 | 33.03 | $33.50 | 106024 |
| 2021-08-09 | 32.91 | $33.48 | 83600 |
| 2021-08-06 | 32.78 | $34.06 | 104825 |
| 2021-08-05 | 32.50 | $33.40 | 78700 |
| 2021-08-04 | 32.31 | $33.09 | 117400 |
| 2021-08-03 | 32.16 | $33.28 | 184930 |
| 2021-08-02 | 31.95 | $32.59 | 219446 |
| 2021-07-30 | 31.85 | $33.02 | 139509 |
| 2021-07-29 | 31.65 | $33.24 | 151300 |
| 2021-07-28 | 31.37 | $32.80 | 102000 |
| 2021-07-27 | 31.14 | $32.35 | 106920 |
| 2021-07-26 | 30.97 | $32.19 | 114300 |
| 2021-07-23 | 30.82 | $31.49 | 136000 |
| 2021-07-22 | 30.79 | $30.84 | 149000 |
| 2021-07-21 | 30.90 | $31.25 | 130004 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
40.45
2026-07-17
Close Price
$40.32
Vol: 383600
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.68
Average
28.61
Maximum
40.92
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.45 | $40.32 | 383600 |
| 2026-07-16 | 40.44 | $41.16 | 364500 |
| 2026-07-15 | 40.16 | $40.45 | 288121 |
| 2026-07-14 | 40.05 | $39.88 | 205700 |
| 2026-07-13 | 40.08 | $39.95 | 203626 |
| 2026-07-10 | 40.09 | $39.80 | 168509 |
| 2026-07-09 | 40.14 | $39.69 | 308900 |
| 2026-07-08 | 40.24 | $38.75 | 417100 |
| 2026-07-07 | 40.64 | $39.64 | 222200 |
| 2026-07-06 | 40.84 | $40.18 | 231600 |
| 2026-07-02 | 40.90 | $40.31 | 240408 |
| 2026-07-01 | 40.92 | $41.28 | 282808 |
| 2026-06-30 | 40.62 | $40.65 | 261100 |
| 2026-06-29 | 40.43 | $40.49 | 291601 |
| 2026-06-26 | 40.25 | $40.59 | 1.7M |
| 2026-06-25 | 39.98 | $39.97 | 299616 |
| 2026-06-24 | 39.83 | $39.77 | 426000 |
| 2026-06-23 | 39.70 | $39.77 | 296732 |
| 2026-06-22 | 39.53 | $39.16 | 170616 |
| 2026-06-18 | 39.50 | $39.00 | 578400 |
| 2026-06-17 | 39.50 | $38.76 | 363503 |
| 2026-06-16 | 39.57 | $39.40 | 245534 |
| 2026-06-15 | 39.44 | $39.24 | 288049 |
| 2026-06-12 | 39.31 | $40.08 | 240703 |
| 2026-06-11 | 38.87 | $39.81 | 328330 |
| 2026-06-10 | 38.41 | $39.23 | 224000 |
| 2026-06-09 | 38.02 | $38.95 | 237500 |
| 2026-06-08 | 37.63 | $38.15 | 202500 |
| 2026-06-05 | 37.39 | $37.78 | 384249 |
| 2026-06-04 | 37.22 | $37.55 | 328500 |
| 2026-06-03 | 37.08 | $36.64 | 251224 |
| 2026-06-02 | 37.20 | $37.21 | 287122 |
| 2026-06-01 | 37.15 | $36.91 | 205400 |
| 2026-05-29 | 37.18 | $37.42 | 256715 |
| 2026-05-28 | 37.06 | $37.22 | 183200 |
| 2026-05-27 | 36.96 | $37.10 | 256000 |
| 2026-05-26 | 36.88 | $37.66 | 208307 |
| 2026-05-22 | 36.60 | $36.90 | 157122 |
| 2026-05-21 | 36.49 | $36.88 | 213700 |
| 2026-05-20 | 36.37 | $36.77 | 233400 |
| 2026-05-19 | 36.25 | $35.71 | 221520 |
| 2026-05-18 | 36.44 | $36.21 | 190443 |
| 2026-05-15 | 36.51 | $35.71 | 381400 |
| 2026-05-14 | 36.74 | $36.62 | 375712 |
| 2026-05-13 | 36.74 | $36.15 | 357306 |
| 2026-05-12 | 36.88 | $36.60 | 330941 |
| 2026-05-11 | 36.90 | $36.67 | 541300 |
| 2026-05-08 | 36.90 | $37.22 | 358049 |
| 2026-05-07 | 36.71 | $37.04 | 491310 |
| 2026-05-06 | 36.54 | $37.19 | 437900 |
| 2026-05-05 | 36.27 | $36.25 | 168300 |
| 2026-05-04 | 36.23 | $35.52 | 188003 |
| 2026-05-01 | 36.41 | $36.07 | 230400 |
| 2026-04-30 | 36.44 | $35.89 | 249900 |
| 2026-04-29 | 36.54 | $35.54 | 241709 |
| 2026-04-28 | 36.75 | $36.15 | 197700 |
| 2026-04-27 | 36.80 | $36.09 | 309600 |
| 2026-04-24 | 36.88 | $35.29 | 581500 |
| 2026-04-23 | 37.21 | $37.34 | 431762 |
| 2026-04-22 | 36.94 | $35.81 | 254749 |
| 2026-04-21 | 37.09 | $36.23 | 232024 |
| 2026-04-20 | 37.11 | $37.28 | 465534 |
| 2026-04-17 | 36.79 | $37.08 | 363930 |
| 2026-04-16 | 36.44 | $35.90 | 207300 |
| 2026-04-15 | 36.37 | $36.13 | 170200 |
| 2026-04-14 | 36.20 | $36.19 | 267400 |
| 2026-04-13 | 35.95 | $36.06 | 325800 |
| 2026-04-10 | 35.67 | $36.09 | 146600 |
| 2026-04-09 | 35.31 | $36.45 | 270500 |
| 2026-04-08 | 34.74 | $35.72 | 485500 |
| 2026-04-07 | 34.26 | $35.01 | 318000 |
| 2026-04-06 | 33.89 | $34.41 | 313215 |
| 2026-04-02 | 33.63 | $34.22 | 293900 |
| 2026-04-01 | 33.37 | $34.22 | 221200 |
| 2026-03-31 | 33.04 | $33.82 | 297227 |
| 2026-03-30 | 32.77 | $33.08 | 167600 |
| 2026-03-27 | 32.68 | $32.88 | 272900 |
| 2026-03-26 | 32.63 | $33.20 | 149337 |
| 2026-03-25 | 32.46 | $33.32 | 271800 |
| 2026-03-24 | 32.23 | $33.41 | 227400 |
| 2026-03-23 | 31.92 | $32.87 | 349331 |
| 2026-03-20 | 31.73 | $32.08 | 765700 |
| 2026-03-19 | 31.75 | $32.60 | 318638 |
| 2026-03-18 | 31.62 | $32.22 | 317120 |
| 2026-03-17 | 31.59 | $32.38 | 327100 |
| 2026-03-16 | 31.52 | $32.19 | 362026 |
| 2026-03-13 | 31.50 | $31.88 | 205402 |
| 2026-03-12 | 31.59 | $32.00 | 211148 |
| 2026-03-11 | 31.68 | $31.85 | 160900 |
| 2026-03-10 | 31.85 | $32.08 | 256411 |
| 2026-03-09 | 31.99 | $31.77 | 307220 |
| 2026-03-06 | 32.27 | $31.96 | 238422 |
| 2026-03-05 | 32.57 | $32.48 | 158300 |
| 2026-03-04 | 32.78 | $32.89 | 183838 |
| 2026-03-03 | 32.91 | $32.79 | 244437 |
| 2026-03-02 | 33.11 | $32.92 | 219220 |
| 2026-02-27 | 33.32 | $32.35 | 391200 |
| 2026-02-26 | 33.76 | $33.34 | 186737 |
| 2026-02-25 | 33.98 | $33.36 | 241652 |
| 2026-02-24 | 34.25 | $32.62 | 261000 |
| 2026-02-23 | 34.81 | $32.77 | 346700 |
| 2026-02-20 | 35.44 | $34.27 | 363036 |
| 2026-02-19 | 35.72 | $34.01 | 466837 |
| 2026-02-18 | 36.13 | $34.95 | 306217 |
| 2026-02-17 | 36.31 | $35.60 | 154124 |
| 2026-02-13 | 36.31 | $35.24 | 204500 |
| 2026-02-12 | 36.41 | $35.06 | 222300 |
| 2026-02-11 | 36.56 | $35.61 | 199500 |
| 2026-02-10 | 36.54 | $35.91 | 198413 |
| 2026-02-09 | 36.39 | $36.36 | 183500 |
| 2026-02-06 | 36.05 | $36.23 | 190700 |
| 2026-02-05 | 35.64 | $35.73 | 197600 |
| 2026-02-04 | 35.28 | $35.79 | 275500 |
| 2026-02-03 | 34.79 | $35.44 | 271942 |
| 2026-02-02 | 34.29 | $35.36 | 305500 |
| 2026-01-30 | 33.68 | $34.02 | 335800 |
| 2026-01-29 | 33.35 | $33.89 | 241429 |
| 2026-01-28 | 32.96 | $33.22 | 261903 |
| 2026-01-27 | 32.69 | $33.04 | 287334 |
| 2026-01-26 | 32.41 | $33.09 | 334221 |
| 2026-01-23 | 32.03 | $32.82 | 419000 |
| 2026-01-22 | 31.65 | $33.87 | 718842 |
| 2026-01-21 | 30.85 | $32.72 | 1.1M |
| 2026-01-20 | 30.23 | $30.12 | 249041 |
| 2026-01-16 | 30.30 | $30.91 | 241700 |
| 2026-01-15 | 30.13 | $31.13 | 437541 |
| 2026-01-14 | 29.86 | $30.11 | 172700 |
| 2026-01-13 | 29.85 | $29.73 | 143800 |
| 2026-01-12 | 29.97 | $29.80 | 187713 |
| 2026-01-09 | 30.09 | $29.94 | 259100 |
| 2026-01-08 | 30.19 | $30.03 | 327300 |
| 2026-01-07 | 30.29 | $29.42 | 244436 |
| 2026-01-06 | 30.61 | $29.85 | 358100 |
| 2026-01-05 | 30.85 | $30.06 | 360405 |
| 2026-01-02 | 31.08 | $29.87 | 261021 |
| 2025-12-31 | 31.41 | $30.09 | 142100 |
| 2025-12-30 | 31.74 | $30.42 | 289521 |
| 2025-12-29 | 32.02 | $31.09 | 210247 |
| 2025-12-26 | 32.13 | $31.21 | 99747 |
| 2025-12-24 | 32.22 | $31.21 | 88223 |
| 2025-12-23 | 32.30 | $31.25 | 121000 |
| 2025-12-22 | 32.37 | $31.48 | 216900 |
| 2025-12-19 | 32.36 | $31.74 | 497900 |
| 2025-12-18 | 32.25 | $31.98 | 324600 |
| 2025-12-17 | 32.01 | $31.84 | 283031 |
| 2025-12-16 | 31.74 | $31.56 | 406200 |
| 2025-12-15 | 31.48 | $31.50 | 447600 |
| 2025-12-12 | 31.16 | $31.27 | 246100 |
| 2025-12-11 | 30.82 | $31.24 | 302037 |
| 2025-12-10 | 30.40 | $30.85 | 448847 |
| 2025-12-09 | 29.99 | $29.83 | 271100 |
| 2025-12-08 | 29.80 | $29.74 | 322500 |
| 2025-12-05 | 29.58 | $29.66 | 221609 |
| 2025-12-04 | 29.32 | $29.89 | 183900 |
| 2025-12-03 | 28.92 | $29.74 | 243700 |
| 2025-12-02 | 28.47 | $29.09 | 290900 |
| 2025-12-01 | 28.12 | $28.86 | 186600 |
| 2025-11-28 | 27.76 | $28.35 | 145429 |
| 2025-11-26 | 27.48 | $28.59 | 455746 |
| 2025-11-25 | 27.05 | $28.59 | 303800 |
| 2025-11-24 | 26.54 | $27.46 | 199700 |
| 2025-11-21 | 26.27 | $27.24 | 235610 |
| 2025-11-20 | 26.03 | $26.08 | 116428 |
| 2025-11-19 | 26.11 | $26.36 | 161400 |
| 2025-11-18 | 26.12 | $26.39 | 243000 |
| 2025-11-17 | 26.14 | $25.78 | 434100 |
| 2025-11-14 | 26.36 | $27.15 | 323949 |
| 2025-11-13 | 26.21 | $26.85 | 229500 |
| 2025-11-12 | 26.13 | $27.20 | 366000 |
| 2025-11-11 | 25.94 | $26.39 | 513514 |
| 2025-11-10 | 25.97 | $26.57 | 310040 |
| 2025-11-07 | 25.97 | $26.97 | 194500 |
| 2025-11-06 | 25.86 | $26.39 | 247946 |
| 2025-11-05 | 25.93 | $26.62 | 229541 |
| 2025-11-04 | 25.96 | $26.22 | 323118 |
| 2025-11-03 | 26.14 | $26.44 | 277499 |
| 2025-10-31 | 26.31 | $26.25 | 207700 |
| 2025-10-30 | 26.60 | $26.34 | 254818 |
| 2025-10-29 | 26.94 | $26.17 | 269900 |
| 2025-10-28 | 27.43 | $27.10 | 199751 |
| 2025-10-27 | 27.74 | $27.31 | 226100 |
| 2025-10-24 | 28.07 | $27.84 | 233108 |
| 2025-10-23 | 28.31 | $27.43 | 480526 |
| 2025-10-22 | 28.75 | $29.66 | 276000 |
| 2025-10-21 | 28.59 | $28.90 | 142012 |
| 2025-10-20 | 28.64 | $28.85 | 170034 |
| 2025-10-17 | 28.72 | $27.82 | 190800 |
| 2025-10-16 | 29.16 | $27.88 | 385500 |
| 2025-10-15 | 29.69 | $29.87 | 139538 |
| 2025-10-14 | 29.70 | $30.33 | 168000 |
| 2025-10-13 | 29.58 | $29.27 | 109400 |
| 2025-10-10 | 29.77 | $29.00 | 203928 |
| 2025-10-09 | 30.09 | $29.97 | 90832 |
| 2025-10-08 | 30.18 | $30.35 | 144700 |
| 2025-10-07 | 30.17 | $30.43 | 139400 |
| 2025-10-06 | 30.13 | $30.64 | 194800 |
| 2025-10-03 | 30.02 | $30.26 | 263741 |
| 2025-10-02 | 30.00 | $29.79 | 126810 |
| 2025-10-01 | 30.14 | $29.86 | 184700 |
| 2025-09-30 | 30.28 | $29.83 | 153500 |
| 2025-09-29 | 30.47 | $29.86 | 173800 |
| 2025-09-26 | 30.68 | $30.41 | 141400 |
| 2025-09-25 | 30.77 | $30.18 | 129611 |
| 2025-09-24 | 30.94 | $30.36 | 135243 |
| 2025-09-23 | 31.10 | $30.52 | 184602 |
| 2025-09-22 | 31.22 | $30.94 | 293600 |
| 2025-09-19 | 31.24 | $30.92 | 626331 |
| 2025-09-18 | 31.26 | $31.78 | 191323 |
| 2025-09-17 | 31.00 | $30.68 | 179000 |
| 2025-09-16 | 31.02 | $30.42 | 194300 |
| 2025-09-15 | 31.13 | $30.81 | 193200 |
| 2025-09-12 | 31.12 | $30.81 | 134436 |
| 2025-09-11 | 31.11 | $30.98 | 166633 |
| 2025-09-10 | 31.02 | $30.56 | 153200 |
| 2025-09-09 | 31.04 | $30.39 | 199724 |
| 2025-09-08 | 31.11 | $31.00 | 207444 |
| 2025-09-05 | 30.98 | $30.63 | 165600 |
| 2025-09-04 | 30.93 | $30.99 | 137200 |
| 2025-09-03 | 30.75 | $30.37 | 121604 |
| 2025-09-02 | 30.70 | $30.55 | 172039 |
| 2025-08-29 | 30.58 | $30.76 | 113100 |
| 2025-08-28 | 30.36 | $30.75 | 174100 |
| 2025-08-27 | 30.07 | $30.60 | 127742 |
| 2025-08-26 | 29.76 | $30.68 | 172400 |
| 2025-08-25 | 29.34 | $30.09 | 173826 |
| 2025-08-22 | 29.02 | $30.11 | 355800 |
| 2025-08-21 | 28.61 | $28.37 | 125600 |
| 2025-08-20 | 28.67 | $28.61 | 130500 |
| 2025-08-19 | 28.65 | $28.56 | 162145 |
| 2025-08-18 | 28.64 | $28.67 | 133229 |
| 2025-08-15 | 28.60 | $28.64 | 157700 |
| 2025-08-14 | 28.55 | $29.47 | 304700 |
| 2025-08-13 | 28.22 | $29.70 | 362000 |
| 2025-08-12 | 27.75 | $29.01 | 246845 |
| 2025-08-11 | 27.40 | $27.59 | 153732 |
| 2025-08-08 | 27.43 | $27.46 | 154500 |
| 2025-08-07 | 27.50 | $27.21 | 133905 |
| 2025-08-06 | 27.68 | $27.51 | 163800 |
| 2025-08-05 | 27.80 | $27.63 | 248514 |
| 2025-08-04 | 27.91 | $27.42 | 144746 |
| 2025-08-01 | 28.12 | $27.13 | 256509 |
| 2025-07-31 | 28.46 | $27.71 | 201434 |
| 2025-07-30 | 28.69 | $27.98 | 192743 |
| 2025-07-29 | 28.89 | $28.65 | 253737 |
| 2025-07-28 | 28.90 | $29.15 | 412810 |
| 2025-07-25 | 28.76 | $28.34 | 228600 |
| 2025-07-24 | 28.84 | $28.29 | 549200 |
| 2025-07-23 | 28.94 | $28.53 | 351821 |
| 2025-07-22 | 28.98 | $28.37 | 289000 |
| 2025-07-21 | 29.07 | $28.62 | 155000 |
| 2025-07-18 | 29.09 | $28.80 | 248722 |
| 2025-07-17 | 29.05 | $28.85 | 327700 |
| 2025-07-16 | 28.97 | $28.61 | 246300 |
| 2025-07-15 | 28.94 | $28.00 | 427213 |
| 2025-07-14 | 29.08 | $29.00 | 179100 |
| 2025-07-11 | 28.93 | $28.69 | 320336 |
| 2025-07-10 | 28.83 | $29.07 | 226900 |
| 2025-07-09 | 28.57 | $28.79 | 250140 |
| 2025-07-08 | 28.34 | $28.67 | 295600 |
| 2025-07-07 | 28.08 | $28.26 | 332437 |
| 2025-07-03 | 27.88 | $28.65 | 158700 |
| 2025-07-02 | 27.51 | $28.32 | 220100 |
| 2025-07-01 | 27.15 | $27.72 | 210042 |
| 2025-06-30 | 26.91 | $26.94 | 307200 |
| 2025-06-27 | 26.85 | $27.29 | 707500 |
| 2025-06-26 | 26.66 | $26.82 | 466700 |
| 2025-06-25 | 26.59 | $25.81 | 386727 |
| 2025-06-24 | 26.81 | $27.15 | 552300 |
| 2025-06-23 | 26.65 | $27.13 | 213300 |
| 2025-06-20 | 26.47 | $26.31 | 430322 |
| 2025-06-18 | 26.50 | $26.11 | 172520 |
| 2025-06-17 | 26.60 | $25.85 | 200700 |
| 2025-06-16 | 26.80 | $26.15 | 214347 |
| 2025-06-13 | 26.95 | $26.22 | 174400 |
| 2025-06-12 | 27.10 | $27.33 | 177300 |
| 2025-06-11 | 26.93 | $27.40 | 163635 |
| 2025-06-10 | 26.70 | $27.60 | 196100 |
| 2025-06-09 | 26.35 | $27.19 | 331800 |
| 2025-06-06 | 26.04 | $26.95 | 267947 |
| 2025-06-05 | 25.75 | $25.82 | 195907 |
| 2025-06-04 | 25.76 | $25.77 | 287711 |
| 2025-06-03 | 25.79 | $26.07 | 261732 |
| 2025-06-02 | 25.72 | $25.43 | 216332 |
| 2025-05-30 | 25.85 | $25.66 | 159900 |
| 2025-05-29 | 25.94 | $25.74 | 147117 |
| 2025-05-28 | 26.03 | $25.59 | 226000 |
| 2025-05-27 | 26.18 | $25.86 | 168400 |
| 2025-05-23 | 26.29 | $25.29 | 157400 |
| 2025-05-22 | 26.59 | $25.23 | 186926 |
| 2025-05-21 | 26.98 | $25.63 | 143610 |
| 2025-05-20 | 27.32 | $26.74 | 131400 |
| 2025-05-19 | 27.38 | $26.77 | 167423 |
| 2025-05-16 | 27.43 | $27.22 | 245543 |
| 2025-05-15 | 27.35 | $27.30 | 151943 |
| 2025-05-14 | 27.21 | $27.24 | 155533 |
| 2025-05-13 | 27.05 | $27.51 | 212940 |
| 2025-05-12 | 26.77 | $27.37 | 383000 |
| 2025-05-09 | 26.46 | $26.58 | 236042 |
| 2025-05-08 | 26.34 | $26.57 | 271100 |
| 2025-05-07 | 26.18 | $26.11 | 166809 |
| 2025-05-06 | 26.14 | $26.20 | 155100 |
| 2025-05-05 | 26.06 | $26.48 | 143634 |
| 2025-05-02 | 25.87 | $26.65 | 185000 |
| 2025-05-01 | 25.59 | $25.87 | 202409 |
| 2025-04-30 | 25.49 | $25.69 | 237720 |
| 2025-04-29 | 25.43 | $26.08 | 172925 |
| 2025-04-28 | 25.25 | $25.62 | 314700 |
| 2025-04-25 | 25.18 | $25.62 | 243804 |
| 2025-04-24 | 25.10 | $26.02 | 506600 |
| 2025-04-23 | 24.88 | $25.81 | 453639 |
| 2025-04-22 | 24.70 | $25.82 | 362000 |
| 2025-04-21 | 24.48 | $25.12 | 238710 |
| 2025-04-17 | 24.46 | $25.21 | 255400 |
| 2025-04-16 | 24.42 | $25.37 | 243748 |
| 2025-04-15 | 24.34 | $25.18 | 369643 |
| 2025-04-14 | 24.32 | $24.49 | 307729 |
| 2025-04-11 | 24.54 | $24.07 | 385000 |
| 2025-04-10 | 24.96 | $24.17 | 471800 |
| 2025-04-09 | 25.46 | $25.63 | 1.1M |
| 2025-04-08 | 25.63 | $24.63 | 385509 |
| 2025-04-07 | 26.17 | $25.07 | 449400 |
| 2025-04-04 | 26.70 | $25.17 | 403700 |
| 2025-04-03 | 27.33 | $25.80 | 327827 |
| 2025-04-02 | 27.90 | $28.64 | 225548 |
| 2025-04-01 | 27.71 | $27.99 | 258300 |
| 2025-03-31 | 27.69 | $27.88 | 181000 |
| 2025-03-28 | 27.71 | $27.65 | 185900 |
| 2025-03-27 | 27.81 | $28.23 | 169200 |
| 2025-03-26 | 27.77 | $28.19 | 180943 |
| 2025-03-25 | 27.73 | $28.26 | 246600 |
| 2025-03-24 | 27.68 | $28.66 | 333200 |
| 2025-03-21 | 27.50 | $27.93 | 1.2M |
| 2025-03-20 | 27.52 | $28.24 | 160624 |
| 2025-03-19 | 27.47 | $28.37 | 358600 |
| 2025-03-18 | 27.38 | $28.21 | 191300 |
| 2025-03-17 | 27.34 | $28.34 | 314434 |
| 2025-03-14 | 27.27 | $28.00 | 190433 |
| 2025-03-13 | 27.31 | $27.34 | 238311 |
| 2025-03-12 | 27.58 | $27.55 | 231700 |
| 2025-03-11 | 27.88 | $27.07 | 262100 |
| 2025-03-10 | 28.41 | $27.05 | 340500 |
| 2025-03-07 | 29.07 | $28.44 | 230343 |
| 2025-03-06 | 29.46 | $28.74 | 252013 |
| 2025-03-05 | 29.85 | $29.11 | 176800 |
| 2025-03-04 | 30.22 | $29.41 | 245400 |
| 2025-03-03 | 30.58 | $30.34 | 186000 |
| 2025-02-28 | 30.73 | $31.00 | 272904 |
| 2025-02-27 | 30.71 | $30.52 | 170305 |
| 2025-02-26 | 30.84 | $30.59 | 200201 |
| 2025-02-25 | 30.99 | $30.66 | 314200 |
| 2025-02-24 | 31.15 | $30.46 | 263441 |
| 2025-02-21 | 31.41 | $30.59 | 252510 |
| 2025-02-20 | 31.68 | $31.12 | 202300 |
| 2025-02-19 | 31.85 | $31.45 | 372339 |
| 2025-02-18 | 31.95 | $31.75 | 199524 |
| 2025-02-14 | 31.98 | $31.34 | 168919 |
| 2025-02-13 | 32.14 | $31.16 | 310921 |
| 2025-02-12 | 32.39 | $30.93 | 336200 |
| 2025-02-11 | 32.76 | $32.83 | 376914 |
| 2025-02-10 | 32.60 | $32.65 | 275624 |
| 2025-02-07 | 32.46 | $32.74 | 310300 |
| 2025-02-06 | 32.25 | $33.89 | 187600 |
| 2025-02-05 | 31.63 | $33.15 | 285618 |
| 2025-02-04 | 31.10 | $32.01 | 140413 |
| 2025-02-03 | 30.83 | $30.80 | 215348 |
| 2025-01-31 | 30.87 | $31.23 | 288241 |
| 2025-01-30 | 30.80 | $30.84 | 171346 |
| 2025-01-29 | 30.85 | $30.94 | 255243 |
| 2025-01-28 | 30.87 | $30.78 | 232936 |
| 2025-01-27 | 30.96 | $30.99 | 279700 |
| 2025-01-24 | 31.00 | $30.81 | 555900 |
| 2025-01-23 | 31.12 | $31.00 | 979126 |
| 2025-01-22 | 31.21 | $31.75 | 355523 |
| 2025-01-21 | 31.09 | $32.23 | 284223 |
| 2025-01-17 | 30.79 | $31.96 | 225838 |
| 2025-01-16 | 30.52 | $32.05 | 222418 |
| 2025-01-15 | 30.18 | $32.25 | 288200 |
| 2025-01-14 | 29.72 | $31.25 | 406200 |
| 2025-01-13 | 29.49 | $29.90 | 299600 |
| 2025-01-10 | 29.65 | $29.59 | 427800 |
| 2025-01-08 | 29.98 | $31.31 | 394611 |
| 2025-01-07 | 29.84 | $30.53 | 485220 |
| 2025-01-06 | 29.95 | $31.14 | 338200 |
| 2025-01-03 | 29.92 | $30.89 | 256143 |
| 2025-01-02 | 29.98 | $30.33 | 235300 |
| 2024-12-31 | 30.25 | $30.74 | 195100 |
| 2024-12-30 | 30.48 | $30.66 | 163300 |
| 2024-12-27 | 30.80 | $30.67 | 179500 |
| 2024-12-26 | 31.22 | $31.36 | 181433 |
| 2024-12-24 | 31.53 | $31.28 | 141700 |
| 2024-12-23 | 31.96 | $31.09 | 224200 |
| 2024-12-20 | 32.56 | $31.33 | 1.9M |
| 2024-12-19 | 33.22 | $31.41 | 378509 |
| 2024-12-18 | 34.02 | $32.04 | 378700 |
| 2024-12-17 | 34.79 | $33.96 | 237538 |
| 2024-12-16 | 35.13 | $34.80 | 261719 |
| 2024-12-13 | 35.27 | $34.33 | 320900 |
| 2024-12-12 | 35.59 | $34.55 | 222232 |
| 2024-12-11 | 35.90 | $34.99 | 473600 |
| 2024-12-10 | 36.13 | $34.80 | 310800 |
| 2024-12-09 | 36.46 | $35.34 | 236113 |
| 2024-12-06 | 36.67 | $35.89 | 139900 |
| 2024-12-05 | 36.74 | $35.83 | 181800 |
| 2024-12-04 | 36.83 | $36.59 | 199523 |
| 2024-12-03 | 36.67 | $35.83 | 220500 |
| 2024-12-02 | 36.69 | $36.36 | 341300 |
| 2024-11-29 | 36.52 | $35.88 | 124900 |
| 2024-11-27 | 36.45 | $35.90 | 252000 |
| 2024-11-26 | 36.33 | $36.01 | 261800 |
| 2024-11-25 | 36.12 | $36.36 | 455600 |
| 2024-11-22 | 35.73 | $36.32 | 557261 |
| 2024-11-21 | 35.24 | $35.00 | 529339 |
| 2024-11-20 | 35.04 | $34.69 | 249619 |
| 2024-11-19 | 34.87 | $34.80 | 257400 |
| 2024-11-18 | 34.60 | $35.29 | 433900 |
| 2024-11-15 | 34.10 | $33.70 | 345014 |
| 2024-11-14 | 33.96 | $33.85 | 361310 |
| 2024-11-13 | 33.73 | $33.76 | 756848 |
| 2024-11-12 | 33.45 | $33.55 | 1.3M |
| 2024-11-11 | 33.16 | $34.43 | 205717 |
| 2024-11-08 | 32.50 | $33.44 | 287000 |
| 2024-11-07 | 31.99 | $33.05 | 314000 |
| 2024-11-06 | 31.49 | $34.66 | 724300 |
| 2024-11-05 | 30.35 | $30.15 | 91645 |
| 2024-11-04 | 30.38 | $29.69 | 142032 |
| 2024-11-01 | 30.56 | $29.80 | 151941 |
| 2024-10-31 | 30.73 | $30.07 | 116013 |
| 2024-10-30 | 30.84 | $30.84 | 127100 |
| 2024-10-29 | 30.72 | $30.84 | 146100 |
| 2024-10-28 | 30.57 | $30.85 | 168621 |
| 2024-10-25 | 30.37 | $29.53 | 200200 |
| 2024-10-24 | 30.53 | $30.54 | 249400 |
| 2024-10-23 | 30.39 | $30.14 | 238639 |
| 2024-10-22 | 30.33 | $29.17 | 207000 |
| 2024-10-21 | 30.55 | $29.21 | 216920 |
| 2024-10-18 | 30.80 | $30.66 | 185030 |
| 2024-10-17 | 30.62 | $31.45 | 207600 |
| 2024-10-16 | 30.13 | $31.35 | 260426 |
| 2024-10-15 | 29.55 | $30.60 | 249156 |
| 2024-10-14 | 29.06 | $30.28 | 182800 |
| 2024-10-11 | 28.57 | $29.56 | 193838 |
| 2024-10-10 | 28.18 | $27.97 | 151521 |
| 2024-10-09 | 28.20 | $27.87 | 119600 |
| 2024-10-08 | 28.25 | $27.59 | 110814 |
| 2024-10-07 | 28.39 | $27.68 | 84126 |
| 2024-10-04 | 28.52 | $28.16 | 144503 |
| 2024-10-03 | 28.52 | $27.95 | 126600 |
| 2024-10-02 | 28.57 | $27.60 | 83900 |
| 2024-10-01 | 28.73 | $27.53 | 144019 |
| 2024-09-30 | 28.93 | $28.80 | 203300 |
| 2024-09-27 | 28.75 | $28.09 | 180608 |
| 2024-09-26 | 28.74 | $27.99 | 148800 |
| 2024-09-25 | 28.73 | $27.80 | 173400 |
| 2024-09-24 | 28.77 | $27.99 | 180900 |
| 2024-09-23 | 28.73 | $28.53 | 196400 |
| 2024-09-20 | 28.49 | $29.06 | 654100 |
| 2024-09-19 | 28.00 | $29.90 | 366800 |
| 2024-09-18 | 27.13 | $28.58 | 280000 |
| 2024-09-17 | 26.46 | $28.75 | 552948 |
| 2024-09-16 | 25.58 | $26.01 | 145600 |
| 2024-09-13 | 25.36 | $25.73 | 140500 |
| 2024-09-12 | 25.18 | $24.79 | 184400 |
| 2024-09-11 | 25.26 | $24.47 | 135943 |
| 2024-09-10 | 25.44 | $24.89 | 216400 |
| 2024-09-09 | 25.52 | $24.77 | 166400 |
| 2024-09-06 | 25.64 | $24.87 | 229500 |
| 2024-09-05 | 25.75 | $25.29 | 372434 |
| 2024-09-04 | 25.73 | $25.87 | 345413 |
| 2024-09-03 | 25.51 | $25.57 | 226822 |
| 2024-08-30 | 25.33 | $26.01 | 154900 |
| 2024-08-29 | 24.95 | $25.77 | 173100 |
| 2024-08-28 | 24.56 | $25.39 | 215813 |
| 2024-08-27 | 24.20 | $24.85 | 196806 |
| 2024-08-26 | 23.91 | $25.25 | 137333 |
| 2024-08-23 | 23.44 | $25.10 | 209608 |
| 2024-08-22 | 22.90 | $23.20 | 67923 |
| 2024-08-21 | 22.85 | $23.25 | 90847 |
| 2024-08-20 | 22.77 | $22.95 | 107030 |
| 2024-08-19 | 22.78 | $23.60 | 93100 |
| 2024-08-16 | 22.57 | $23.43 | 85839 |
| 2024-08-15 | 22.38 | $22.97 | 141737 |
| 2024-08-14 | 22.30 | $22.08 | 84800 |
| 2024-08-13 | 22.49 | $22.26 | 137127 |
| 2024-08-12 | 22.66 | $21.97 | 133100 |
| 2024-08-09 | 22.96 | $22.20 | 182100 |
| 2024-08-08 | 23.26 | $22.40 | 154900 |
| 2024-08-07 | 23.55 | $21.89 | 258426 |
| 2024-08-06 | 24.06 | $22.09 | 221228 |
| 2024-08-05 | 24.61 | $22.65 | 330400 |
| 2024-08-02 | 25.10 | $23.04 | 386002 |
| 2024-08-01 | 25.54 | $23.64 | 256006 |
| 2024-07-31 | 25.87 | $25.28 | 253348 |
| 2024-07-30 | 25.73 | $25.26 | 211100 |
| 2024-07-29 | 25.54 | $24.76 | 204400 |
| 2024-07-26 | 25.43 | $25.42 | 201246 |
| 2024-07-25 | 25.07 | $24.87 | 481203 |
| 2024-07-24 | 24.77 | $23.95 | 251200 |
| 2024-07-23 | 24.67 | $24.74 | 646000 |
| 2024-07-22 | 24.28 | $23.85 | 286400 |
| 2024-07-19 | 24.05 | $23.88 | 255428 |
| 2024-07-18 | 23.73 | $23.82 | 312000 |
| 2024-07-17 | 23.34 | $24.60 | 286000 |
| 2024-07-16 | 22.59 | $24.19 | 369206 |
| 2024-07-15 | 21.79 | $23.07 | 389811 |
| 2024-07-12 | 21.15 | $21.84 | 283941 |
| 2024-07-11 | 20.74 | $21.67 | 227100 |
| 2024-07-10 | 20.29 | $20.49 | 132343 |
| 2024-07-09 | 20.11 | $19.97 | 93326 |
| 2024-07-08 | 20.04 | $19.72 | 112139 |
| 2024-07-05 | 20.03 | $19.61 | 143905 |
| 2024-07-03 | 20.04 | $19.77 | 156600 |
| 2024-07-02 | 20.00 | $20.69 | 147800 |
| 2024-07-01 | 19.65 | $20.09 | 186300 |
| 2024-06-28 | 19.40 | $20.40 | 505100 |
| 2024-06-27 | 19.00 | $20.03 | 299526 |
| 2024-06-26 | 18.63 | $19.21 | 238729 |
| 2024-06-25 | 18.43 | $18.87 | 214700 |
| 2024-06-24 | 18.30 | $18.75 | 148900 |
| 2024-06-21 | 18.18 | $18.40 | 540800 |
| 2024-06-20 | 18.15 | $18.49 | 129300 |
| 2024-06-18 | 18.08 | $18.48 | 101200 |
| 2024-06-17 | 18.01 | $18.30 | 212809 |
| 2024-06-14 | 17.98 | $17.97 | 180800 |
| 2024-06-13 | 18.06 | $18.21 | 388813 |
| 2024-06-12 | 18.09 | $18.87 | 251815 |
| 2024-06-11 | 17.92 | $18.08 | 157300 |
| 2024-06-10 | 17.97 | $18.11 | 260900 |
| 2024-06-07 | 18.02 | $18.24 | 121700 |
| 2024-06-06 | 18.06 | $18.26 | 108705 |
| 2024-06-05 | 18.10 | $18.19 | 121521 |
| 2024-06-04 | 18.18 | $17.71 | 150939 |
| 2024-06-03 | 18.44 | $17.99 | 147935 |
| 2024-05-31 | 18.67 | $18.47 | 139300 |
| 2024-05-30 | 18.81 | $18.39 | 136300 |
| 2024-05-29 | 19.00 | $18.17 | 155209 |
| 2024-05-28 | 19.31 | $18.62 | 138100 |
| 2024-05-24 | 19.54 | $18.77 | 152817 |
| 2024-05-23 | 19.77 | $18.86 | 212232 |
| 2024-05-22 | 20.02 | $19.61 | 93708 |
| 2024-05-21 | 20.08 | $19.72 | 78100 |
| 2024-05-20 | 20.12 | $19.83 | 127429 |
| 2024-05-17 | 20.12 | $19.99 | 118700 |
| 2024-05-16 | 20.07 | $19.79 | 83600 |
| 2024-05-15 | 20.06 | $19.84 | 88200 |
| 2024-05-14 | 20.03 | $19.84 | 103183 |
| 2024-05-13 | 19.98 | $19.75 | 113029 |
| 2024-05-10 | 19.94 | $19.89 | 99700 |
| 2024-05-09 | 19.85 | $20.14 | 134700 |
| 2024-05-08 | 19.64 | $19.83 | 118617 |
| 2024-05-07 | 19.48 | $19.55 | 121500 |
| 2024-05-06 | 19.37 | $19.73 | 131300 |
| 2024-05-03 | 19.18 | $19.40 | 212700 |
| 2024-05-02 | 19.04 | $19.32 | 105724 |
| 2024-05-01 | 18.89 | $18.96 | 181727 |
| 2024-04-30 | 18.83 | $18.20 | 154700 |
| 2024-04-29 | 18.99 | $18.75 | 177200 |
| 2024-04-26 | 19.00 | $19.08 | 160100 |
| 2024-04-25 | 18.92 | $18.54 | 267228 |
| 2024-04-24 | 18.98 | $19.39 | 190128 |
| 2024-04-23 | 18.78 | $19.43 | 357721 |
| 2024-04-22 | 18.52 | $19.07 | 215400 |
| 2024-04-19 | 18.32 | $18.68 | 254343 |
| 2024-04-18 | 18.21 | $17.83 | 190102 |
| 2024-04-17 | 18.34 | $17.73 | 332400 |
| 2024-04-16 | 18.53 | $18.01 | 173312 |
| 2024-04-15 | 18.67 | $18.35 | 277500 |
| 2024-04-12 | 18.73 | $18.51 | 172405 |
| 2024-04-11 | 18.76 | $18.32 | 146808 |
| 2024-04-10 | 18.86 | $18.33 | 471400 |
| 2024-04-09 | 18.96 | $19.70 | 325408 |
| 2024-04-08 | 18.66 | $18.75 | 173207 |
| 2024-04-05 | 18.59 | $18.38 | 187200 |
| 2024-04-04 | 18.63 | $18.18 | 390240 |
| 2024-04-03 | 18.73 | $18.31 | 226700 |
| 2024-04-02 | 18.81 | $18.32 | 390700 |
| 2024-04-01 | 18.91 | $18.59 | 182338 |
| 2024-03-28 | 18.94 | $19.26 | 205551 |
| 2024-03-27 | 18.77 | $19.29 | 298402 |
| 2024-03-26 | 18.55 | $18.42 | 112322 |
| 2024-03-25 | 18.56 | $18.57 | 108400 |
| 2024-03-22 | 18.52 | $18.66 | 170028 |
| 2024-03-21 | 18.45 | $19.35 | 288612 |
| 2024-03-20 | 18.15 | $18.97 | 209812 |
| 2024-03-19 | 17.91 | $17.93 | 167600 |
| 2024-03-18 | 17.95 | $18.15 | 202700 |
| 2024-03-15 | 17.94 | $18.13 | 613647 |
| 2024-03-14 | 17.94 | $17.94 | 360000 |
| 2024-03-13 | 18.01 | $18.52 | 273700 |
| 2024-03-12 | 17.92 | $18.11 | 172600 |
| 2024-03-11 | 17.96 | $18.49 | 144235 |
| 2024-03-08 | 17.89 | $18.64 | 206308 |
| 2024-03-07 | 17.78 | $18.48 | 171543 |
| 2024-03-06 | 17.70 | $18.44 | 341700 |
| 2024-03-05 | 17.64 | $18.34 | 422200 |
| 2024-03-04 | 17.62 | $17.50 | 478811 |
| 2024-03-01 | 17.87 | $18.78 | 211100 |
| 2024-02-29 | 17.80 | $18.74 | 137104 |
| 2024-02-28 | 17.74 | $18.39 | 137745 |
| 2024-02-27 | 17.80 | $18.39 | 220400 |
| 2024-02-26 | 17.90 | $18.55 | 262102 |
| 2024-02-23 | 18.00 | $19.08 | 199800 |
| 2024-02-22 | 17.98 | $19.07 | 220807 |
| 2024-02-21 | 17.98 | $19.05 | 154842 |
| 2024-02-20 | 18.01 | $19.28 | 182400 |
| 2024-02-16 | 18.01 | $19.56 | 272934 |
| 2024-02-15 | 17.96 | $19.44 | 366300 |
| 2024-02-14 | 17.96 | $18.29 | 235816 |
| 2024-02-13 | 18.37 | $18.13 | 460238 |
| 2024-02-12 | 18.95 | $19.71 | 405338 |
| 2024-02-09 | 19.19 | $19.40 | 501000 |
| 2024-02-08 | 19.61 | $19.29 | 315500 |
| 2024-02-07 | 20.19 | $18.84 | 495600 |
| 2024-02-06 | 21.07 | $19.53 | 474549 |
| 2024-02-05 | 21.95 | $20.96 | 253000 |
| 2024-02-02 | 22.60 | $21.41 | 454582 |
| 2024-02-01 | 23.25 | $21.83 | 607900 |
| 2024-01-31 | 23.93 | $22.81 | 350948 |
| 2024-01-30 | 24.46 | $24.76 | 129500 |
| 2024-01-29 | 24.50 | $24.74 | 198814 |
| 2024-01-26 | 24.55 | $23.89 | 292300 |
| 2024-01-25 | 24.89 | $25.06 | 218816 |
| 2024-01-24 | 24.94 | $25.26 | 197400 |
| 2024-01-23 | 24.94 | $25.37 | 155500 |
| 2024-01-22 | 24.90 | $25.67 | 291500 |
| 2024-01-19 | 24.77 | $24.58 | 221600 |
| 2024-01-18 | 24.96 | $24.04 | 181942 |
| 2024-01-17 | 25.37 | $24.30 | 147800 |
| 2024-01-16 | 25.77 | $24.40 | 172214 |
| 2024-01-12 | 26.24 | $25.52 | 299100 |
| 2024-01-11 | 26.44 | $25.70 | 160915 |
| 2024-01-10 | 26.63 | $25.70 | 130224 |
| 2024-01-09 | 26.84 | $25.61 | 176602 |
| 2024-01-08 | 27.11 | $26.10 | 113239 |
| 2024-01-05 | 27.28 | $26.04 | 268400 |
| 2024-01-04 | 27.47 | $25.94 | 186800 |
| 2024-01-03 | 27.73 | $25.80 | 170900 |
| 2024-01-02 | 28.05 | $27.05 | 107100 |
| 2023-12-29 | 28.03 | $26.93 | 103018 |
| 2023-12-28 | 28.01 | $27.40 | 96300 |
| 2023-12-27 | 27.80 | $27.53 | 116608 |
| 2023-12-26 | 27.48 | $27.61 | 105602 |
| 2023-12-22 | 27.03 | $26.84 | 117023 |
| 2023-12-21 | 26.70 | $26.39 | 166500 |
| 2023-12-20 | 26.40 | $26.00 | 233300 |
| 2023-12-19 | 26.13 | $26.37 | 147144 |
| 2023-12-18 | 25.66 | $25.57 | 134441 |
| 2023-12-15 | 25.31 | $25.74 | 1.2M |
| 2023-12-14 | 24.81 | $26.31 | 259936 |
| 2023-12-13 | 23.98 | $25.27 | 243800 |
| 2023-12-12 | 23.29 | $23.16 | 93800 |
| 2023-12-11 | 23.09 | $23.39 | 117907 |
| 2023-12-08 | 22.77 | $23.51 | 126400 |
| 2023-12-07 | 22.31 | $23.04 | 109432 |
| 2023-12-06 | 21.90 | $22.12 | 143900 |
| 2023-12-05 | 21.67 | $22.01 | 106916 |
| 2023-12-04 | 21.42 | $22.60 | 134702 |
| 2023-12-01 | 20.91 | $21.87 | 149614 |
| 2023-11-30 | 20.52 | $20.10 | 92335 |
| 2023-11-29 | 20.61 | $20.48 | 129700 |
| 2023-11-28 | 20.58 | $20.00 | 69348 |
| 2023-11-27 | 20.70 | $20.13 | 58900 |
| 2023-11-24 | 20.79 | $20.51 | 29600 |
| 2023-11-22 | 20.78 | $20.44 | 141300 |
| 2023-11-21 | 20.78 | $20.14 | 52900 |
| 2023-11-20 | 20.87 | $20.91 | 83841 |
| 2023-11-17 | 20.72 | $20.79 | 124912 |
| 2023-11-16 | 20.57 | $20.53 | 156320 |
| 2023-11-15 | 20.47 | $21.00 | 175200 |
| 2023-11-14 | 20.19 | $21.20 | 242403 |
| 2023-11-13 | 19.77 | $19.41 | 96000 |
| 2023-11-10 | 19.83 | $19.41 | 115116 |
| 2023-11-09 | 19.90 | $19.51 | 90300 |
| 2023-11-08 | 19.96 | $20.03 | 88500 |
| 2023-11-07 | 19.85 | $20.54 | 85700 |
| 2023-11-06 | 19.55 | $20.85 | 116723 |
| 2023-11-03 | 19.09 | $20.87 | 141900 |
| 2023-11-02 | 18.53 | $19.72 | 106800 |
| 2023-11-01 | 18.21 | $18.74 | 97118 |
| 2023-10-31 | 18.14 | $18.39 | 82509 |
| 2023-10-30 | 18.18 | $18.38 | 93100 |
| 2023-10-27 | 18.23 | $18.14 | 109623 |
| 2023-10-26 | 18.39 | $18.76 | 188400 |
| 2023-10-25 | 18.39 | $17.90 | 122400 |
| 2023-10-24 | 18.67 | $17.94 | 114144 |
| 2023-10-23 | 19.01 | $18.05 | 154500 |
| 2023-10-20 | 19.39 | $18.15 | 256400 |
| 2023-10-19 | 19.84 | $19.21 | 167200 |
| 2023-10-18 | 20.04 | $19.80 | 110542 |
| 2023-10-17 | 20.10 | $20.75 | 190100 |
| 2023-10-16 | 19.88 | $20.03 | 124381 |
| 2023-10-13 | 19.84 | $19.67 | 103700 |
| 2023-10-12 | 19.90 | $20.13 | 132023 |
| 2023-10-11 | 19.83 | $20.56 | 67103 |
| 2023-10-10 | 19.62 | $20.45 | 91326 |
| 2023-10-09 | 19.40 | $20.10 | 103613 |
| 2023-10-06 | 19.24 | $19.54 | 370600 |
| 2023-10-05 | 19.24 | $19.87 | 133200 |
| 2023-10-04 | 19.14 | $19.46 | 214000 |
| 2023-10-03 | 19.16 | $19.03 | 154302 |
| 2023-10-02 | 19.33 | $19.71 | 146246 |
| 2023-09-29 | 19.33 | $19.96 | 162611 |
| 2023-09-28 | 19.25 | $19.85 | 234020 |
| 2023-09-27 | 19.21 | $19.58 | 80900 |
| 2023-09-26 | 19.26 | $19.57 | 98048 |
| 2023-09-25 | 19.33 | $19.75 | 91047 |
| 2023-09-22 | 19.37 | $19.33 | 91800 |
| 2023-09-21 | 19.56 | $19.54 | 180331 |
| 2023-09-20 | 19.74 | $19.59 | 106500 |
| 2023-09-19 | 19.96 | $19.73 | 129515 |
| 2023-09-18 | 20.19 | $19.93 | 134749 |
| 2023-09-15 | 20.42 | $20.64 | 531648 |
| 2023-09-14 | 20.47 | $21.04 | 145000 |
| 2023-09-13 | 20.43 | $20.52 | 147000 |
| 2023-09-12 | 20.55 | $20.61 | 125925 |
| 2023-09-11 | 20.67 | $20.32 | 122700 |
| 2023-09-08 | 20.91 | $20.63 | 243243 |
| 2023-09-07 | 21.12 | $20.63 | 207794 |
| 2023-09-06 | 21.39 | $21.22 | 123500 |
| 2023-09-05 | 21.52 | $21.69 | 116433 |
| 2023-09-01 | 21.54 | $22.27 | 124600 |
| 2023-08-31 | 21.38 | $21.31 | 133557 |
| 2023-08-30 | 21.50 | $21.67 | 491416 |
| 2023-08-29 | 21.52 | $21.44 | 80902 |
| 2023-08-28 | 21.63 | $21.40 | 78000 |
| 2023-08-25 | 21.78 | $21.10 | 70700 |
| 2023-08-24 | 22.06 | $21.61 | 115203 |
| 2023-08-23 | 22.24 | $21.45 | 111921 |
| 2023-08-22 | 22.50 | $21.53 | 172720 |
| 2023-08-21 | 22.78 | $22.18 | 110749 |
| 2023-08-18 | 22.92 | $22.34 | 157000 |
| 2023-08-17 | 23.03 | $22.33 | 108200 |
| 2023-08-16 | 23.16 | $21.74 | 114900 |
| 2023-08-15 | 23.48 | $22.13 | 134000 |
| 2023-08-14 | 23.74 | $23.01 | 163722 |
| 2023-08-11 | 23.76 | $23.25 | 88100 |
| 2023-08-10 | 23.69 | $23.01 | 112900 |
| 2023-08-09 | 23.66 | $23.02 | 131100 |
| 2023-08-08 | 23.60 | $23.13 | 175634 |
| 2023-08-07 | 23.46 | $23.44 | 176539 |
| 2023-08-04 | 23.18 | $22.70 | 149912 |
| 2023-08-03 | 23.05 | $22.77 | 113036 |
| 2023-08-02 | 22.85 | $22.66 | 253800 |
| 2023-08-01 | 22.62 | $22.07 | 111211 |
| 2023-07-31 | 22.49 | $22.40 | 155100 |
| 2023-07-28 | 22.22 | $22.58 | 151006 |
| 2023-07-27 | 21.81 | $21.66 | 156300 |
| 2023-07-26 | 21.58 | $22.16 | 148400 |
| 2023-07-25 | 21.12 | $21.08 | 149000 |
| 2023-07-24 | 20.89 | $21.33 | 133728 |
| 2023-07-21 | 20.51 | $20.54 | 137335 |
| 2023-07-20 | 20.28 | $20.82 | 174600 |
| 2023-07-19 | 19.90 | $20.91 | 153173 |
| 2023-07-18 | 19.39 | $20.32 | 182904 |
| 2023-07-17 | 18.95 | $19.40 | 171900 |
| 2023-07-14 | 18.70 | $18.78 | 163532 |
| 2023-07-13 | 18.59 | $19.32 | 238000 |
| 2023-07-12 | 18.28 | $18.73 | 163100 |
| 2023-07-11 | 18.08 | $18.34 | 151003 |
| 2023-07-10 | 17.96 | $17.97 | 261931 |
| 2023-07-07 | 17.93 | $17.90 | 247300 |
| 2023-07-06 | 17.91 | $17.38 | 127137 |
| 2023-07-05 | 18.06 | $17.71 | 182027 |
| 2023-07-03 | 18.13 | $18.17 | 75723 |
| 2023-06-30 | 18.06 | $17.63 | 204567 |
| 2023-06-29 | 18.16 | $17.99 | 200720 |
| 2023-06-28 | 18.16 | $17.84 | 154625 |
| 2023-06-27 | 18.20 | $17.92 | 210600 |
| 2023-06-26 | 18.22 | $17.59 | 172500 |
| 2023-06-23 | 18.35 | $17.61 | 687503 |
| 2023-06-22 | 18.50 | $17.62 | 314600 |
| 2023-06-21 | 18.67 | $17.82 | 112600 |
| 2023-06-20 | 18.81 | $17.99 | 168216 |
| 2023-06-16 | 18.92 | $18.48 | 607021 |
| 2023-06-15 | 18.89 | $18.55 | 150221 |
| 2023-06-14 | 18.82 | $18.35 | 198800 |
| 2023-06-13 | 18.79 | $19.13 | 239031 |
| 2023-06-12 | 18.50 | $18.47 | 190748 |
| 2023-06-09 | 18.35 | $18.66 | 147700 |
| 2023-06-08 | 18.10 | $18.84 | 226100 |
| 2023-06-07 | 17.73 | $19.10 | 330300 |
| 2023-06-06 | 17.20 | $18.08 | 311600 |
| 2023-06-05 | 16.88 | $17.00 | 208125 |
| 2023-06-02 | 16.84 | $17.48 | 377717 |
| 2023-06-01 | 16.64 | $16.44 | 221300 |
| 2023-05-31 | 16.73 | $16.20 | 246135 |
| 2023-05-30 | 16.92 | $16.99 | 157300 |
| 2023-05-26 | 16.92 | $17.12 | 228316 |
| 2023-05-25 | 16.87 | $17.11 | 201427 |
| 2023-05-24 | 16.84 | $17.50 | 236930 |
| 2023-05-23 | 16.68 | $18.00 | 325100 |
| 2023-05-22 | 16.34 | $17.48 | 313535 |
| 2023-05-19 | 16.11 | $16.98 | 461626 |
| 2023-05-18 | 16.00 | $17.41 | 465200 |
| 2023-05-17 | 15.75 | $16.75 | 412900 |
| 2023-05-16 | 15.68 | $15.58 | 241537 |
| 2023-05-15 | 15.99 | $16.08 | 246344 |
| 2023-05-12 | 16.23 | $15.79 | 306900 |
| 2023-05-11 | 16.65 | $16.09 | 161100 |
| 2023-05-10 | 17.08 | $16.56 | 178000 |
| 2023-05-09 | 17.49 | $16.99 | 250325 |
| 2023-05-08 | 17.87 | $17.58 | 145437 |
| 2023-05-05 | 18.16 | $18.21 | 230100 |
| 2023-05-04 | 18.34 | $17.69 | 273100 |
| 2023-05-03 | 18.74 | $18.16 | 233929 |
| 2023-05-02 | 19.09 | $18.28 | 263747 |
| 2023-05-01 | 19.51 | $19.86 | 265238 |
| 2023-04-28 | 19.53 | $20.60 | 206304 |
| 2023-04-27 | 19.34 | $19.53 | 145600 |
| 2023-04-26 | 19.47 | $19.14 | 158734 |
| 2023-04-25 | 19.76 | $19.23 | 140614 |
| 2023-04-24 | 20.11 | $20.44 | 127629 |
| 2023-04-21 | 20.18 | $20.44 | 91700 |
| 2023-04-20 | 20.28 | $20.65 | 258300 |
| 2023-04-19 | 20.35 | $20.99 | 134900 |
| 2023-04-18 | 20.35 | $20.57 | 163900 |
| 2023-04-17 | 20.51 | $21.43 | 186100 |
| 2023-04-14 | 20.45 | $20.70 | 181100 |
| 2023-04-13 | 20.64 | $21.36 | 177400 |
| 2023-04-12 | 20.69 | $21.03 | 117200 |
| 2023-04-11 | 20.87 | $21.54 | 92000 |
| 2023-04-10 | 20.97 | $21.78 | 305500 |
| 2023-04-06 | 21.03 | $21.57 | 146600 |
| 2023-04-05 | 21.21 | $21.54 | 155133 |
| 2023-04-04 | 21.47 | $21.54 | 189014 |
| 2023-04-03 | 21.81 | $22.61 | 188300 |
| 2023-03-31 | 21.92 | $22.72 | 241600 |
| 2023-03-30 | 22.06 | $22.58 | 113800 |
| 2023-03-29 | 22.30 | $23.29 | 176544 |
| 2023-03-28 | 22.40 | $23.46 | 127144 |
| 2023-03-27 | 22.51 | $23.53 | 145404 |
| 2023-03-24 | 22.65 | $23.46 | 248946 |
| 2023-03-23 | 22.88 | $22.93 | 230600 |
| 2023-03-22 | 23.38 | $23.30 | 286422 |
| 2023-03-21 | 23.90 | $24.79 | 224340 |
| 2023-03-20 | 24.10 | $23.56 | 247649 |
| 2023-03-17 | 24.76 | $23.89 | 594100 |
| 2023-03-16 | 25.50 | $25.23 | 268540 |
| 2023-03-15 | 26.02 | $24.35 | 287237 |
| 2023-03-14 | 26.95 | $25.01 | 465600 |
| 2023-03-13 | 27.90 | $23.08 | 891647 |
| 2023-03-10 | 29.68 | $28.72 | 473800 |
| 2023-03-09 | 30.08 | $29.55 | 284902 |
| 2023-03-08 | 30.31 | $30.20 | 96908 |
| 2023-03-07 | 30.39 | $30.00 | 117200 |
| 2023-03-06 | 30.55 | $30.60 | 162019 |
| 2023-03-03 | 30.57 | $31.26 | 270124 |
| 2023-03-02 | 30.38 | $30.62 | 99303 |
| 2023-03-01 | 30.35 | $30.67 | 166600 |
| 2023-02-28 | 30.32 | $30.64 | 133000 |
| 2023-02-27 | 30.29 | $30.50 | 248934 |
| 2023-02-24 | 30.30 | $29.91 | 102700 |
| 2023-02-23 | 30.51 | $30.35 | 99700 |
| 2023-02-22 | 30.64 | $30.26 | 134546 |
| 2023-02-21 | 30.83 | $30.26 | 96738 |
| 2023-02-17 | 31.06 | $31.06 | 141837 |
| 2023-02-16 | 31.09 | $30.85 | 81529 |
| 2023-02-15 | 31.20 | $31.57 | 74100 |
| 2023-02-14 | 31.11 | $30.87 | 119500 |
| 2023-02-13 | 31.23 | $31.51 | 158700 |
| 2023-02-10 | 31.17 | $31.95 | 133100 |
| 2023-02-09 | 30.97 | $31.07 | 151235 |
| 2023-02-08 | 31.00 | $31.51 | 75800 |
| 2023-02-07 | 30.91 | $31.42 | 150100 |
| 2023-02-06 | 30.84 | $31.18 | 129400 |
| 2023-02-03 | 30.84 | $31.70 | 174500 |
| 2023-02-02 | 30.67 | $30.89 | 191947 |
| 2023-02-01 | 30.74 | $30.60 | 134600 |
| 2023-01-31 | 30.93 | $29.82 | 151200 |
| 2023-01-30 | 31.41 | $29.76 | 109700 |
| 2023-01-27 | 32.02 | $29.95 | 283400 |
| 2023-01-26 | 32.71 | $32.43 | 77300 |
| 2023-01-25 | 32.76 | $32.54 | 53021 |
| 2023-01-24 | 32.79 | $32.80 | 65200 |
| 2023-01-23 | 32.74 | $33.01 | 67309 |
| 2023-01-20 | 32.61 | $32.87 | 111600 |
| 2023-01-19 | 32.49 | $32.23 | 71800 |
| 2023-01-18 | 32.56 | $32.16 | 74130 |
| 2023-01-17 | 32.65 | $33.11 | 54115 |
| 2023-01-13 | 32.47 | $33.25 | 73000 |
| 2023-01-12 | 32.20 | $33.24 | 79624 |
| 2023-01-11 | 31.88 | $32.43 | 107424 |
| 2023-01-10 | 31.75 | $32.06 | 127430 |
| 2023-01-09 | 31.71 | $32.18 | 90600 |
| 2023-01-06 | 31.64 | $32.54 | 58538 |
| 2023-01-05 | 31.44 | $31.58 | 64325 |
| 2023-01-04 | 31.51 | $32.04 | 110000 |
| 2023-01-03 | 31.45 | $31.85 | 93100 |
| 2022-12-30 | 31.46 | $31.83 | 64741 |
| 2022-12-29 | 31.49 | $32.27 | 65910 |
| 2022-12-28 | 31.39 | $31.83 | 66334 |
| 2022-12-27 | 31.42 | $32.22 | 46200 |
| 2022-12-23 | 31.35 | $31.99 | 54500 |
| 2022-12-22 | 31.35 | $31.81 | 54900 |
| 2022-12-21 | 31.42 | $32.22 | 104818 |
| 2022-12-20 | 31.39 | $31.79 | 83400 |
| 2022-12-19 | 31.51 | $31.79 | 85441 |
| 2022-12-16 | 31.67 | $31.28 | 899233 |
| 2022-12-15 | 32.05 | $31.72 | 171746 |
| 2022-12-14 | 32.38 | $31.81 | 103100 |
| 2022-12-13 | 32.76 | $32.49 | 123800 |
| 2022-12-12 | 33.02 | $32.40 | 113700 |
| 2022-12-09 | 33.38 | $32.40 | 57500 |
| 2022-12-08 | 33.82 | $32.50 | 76913 |
| 2022-12-07 | 34.33 | $32.73 | 117700 |
| 2022-12-06 | 34.88 | $33.18 | 106332 |
| 2022-12-05 | 35.41 | $34.07 | 108000 |
| 2022-12-02 | 35.75 | $36.05 | 95100 |
| 2022-12-01 | 35.54 | $36.25 | 97100 |
| 2022-11-30 | 35.21 | $35.67 | 162422 |
| 2022-11-29 | 34.98 | $34.63 | 54500 |
| 2022-11-28 | 35.03 | $34.60 | 79137 |
| 2022-11-25 | 35.08 | $34.82 | 49125 |
| 2022-11-23 | 35.07 | $34.28 | 52300 |
| 2022-11-22 | 35.21 | $34.55 | 81618 |
| 2022-11-21 | 35.29 | $34.45 | 100731 |
| 2022-11-18 | 35.41 | $34.44 | 131036 |
| 2022-11-17 | 35.54 | $35.01 | 93149 |
| 2022-11-16 | 35.50 | $35.59 | 72500 |
| 2022-11-15 | 35.26 | $35.60 | 66941 |
| 2022-11-14 | 34.94 | $35.03 | 119317 |
| 2022-11-11 | 34.72 | $34.78 | 59530 |
| 2022-11-10 | 34.51 | $34.99 | 115816 |
| 2022-11-09 | 34.18 | $33.53 | 74313 |
| 2022-11-08 | 34.23 | $33.84 | 69621 |
| 2022-11-07 | 34.17 | $34.02 | 86744 |
| 2022-11-04 | 34.03 | $33.98 | 147745 |
| 2022-11-03 | 33.87 | $32.66 | 143004 |
| 2022-11-02 | 34.07 | $32.84 | 121947 |
| 2022-11-01 | 34.24 | $33.91 | 176015 |
| 2022-10-31 | 34.09 | $34.53 | 160900 |
| 2022-10-28 | 33.70 | $35.50 | 176500 |
| 2022-10-27 | 32.90 | $33.12 | 83072 |
| 2022-10-26 | 32.66 | $32.83 | 94548 |
| 2022-10-25 | 32.46 | $32.83 | 89906 |
| 2022-10-24 | 32.21 | $32.55 | 85100 |
| 2022-10-21 | 31.98 | $32.26 | 78000 |
| 2022-10-20 | 31.78 | $31.36 | 69500 |
| 2022-10-19 | 31.83 | $32.34 | 88500 |
| 2022-10-18 | 31.56 | $32.21 | 69823 |
| 2022-10-17 | 31.28 | $32.24 | 98219 |
| 2022-10-14 | 30.93 | $31.47 | 64000 |
| 2022-10-13 | 30.74 | $31.76 | 140339 |
| 2022-10-12 | 30.41 | $30.49 | 64043 |
| 2022-10-11 | 30.43 | $30.67 | 95400 |
| 2022-10-10 | 30.39 | $30.62 | 74100 |
| 2022-10-07 | 30.37 | $30.27 | 89000 |
| 2022-10-06 | 30.46 | $31.20 | 60100 |
| 2022-10-05 | 30.28 | $31.19 | 88326 |
| 2022-10-04 | 30.07 | $31.51 | 199200 |
| 2022-10-03 | 29.72 | $29.67 | 88223 |
| 2022-09-30 | 29.88 | $29.28 | 143324 |
| 2022-09-29 | 30.22 | $29.79 | 75033 |
| 2022-09-28 | 30.48 | $30.36 | 72644 |
| 2022-09-27 | 30.63 | $30.16 | 63000 |
| 2022-09-26 | 30.88 | $30.83 | 75804 |
| 2022-09-23 | 30.97 | $30.90 | 69635 |
| 2022-09-22 | 31.07 | $31.32 | 77400 |
| 2022-09-21 | 31.07 | $31.75 | 68736 |
| 2022-09-20 | 30.93 | $31.97 | 75300 |
| 2022-09-19 | 30.71 | $31.69 | 90900 |
| 2022-09-16 | 30.53 | $31.09 | 466239 |
| 2022-09-15 | 30.52 | $31.36 | 106946 |
| 2022-09-14 | 30.43 | $30.79 | 86300 |
| 2022-09-13 | 30.51 | $30.84 | 122422 |
| 2022-09-12 | 30.60 | $31.59 | 93100 |
| 2022-09-09 | 30.50 | $31.41 | 81900 |
| 2022-09-08 | 30.44 | $30.89 | 77648 |
| 2022-09-07 | 30.56 | $30.28 | 113400 |
| 2022-09-06 | 30.90 | $30.15 | 147635 |
| 2022-09-02 | 31.38 | $30.91 | 80200 |
| 2022-09-01 | 31.73 | $31.09 | 99300 |
| 2022-08-31 | 32.11 | $31.26 | 118900 |
| 2022-08-30 | 32.53 | $31.62 | 97941 |
| 2022-08-29 | 32.93 | $31.60 | 100540 |
| 2022-08-26 | 33.43 | $32.49 | 67900 |
| 2022-08-25 | 33.75 | $33.23 | 107815 |
| 2022-08-24 | 33.90 | $32.83 | 266036 |
| 2022-08-23 | 34.21 | $32.70 | 83808 |
| 2022-08-22 | 34.62 | $32.82 | 103726 |
| 2022-08-19 | 35.07 | $33.86 | 126214 |
| 2022-08-18 | 35.28 | $34.50 | 83120 |
| 2022-08-17 | 35.31 | $34.37 | 73300 |
| 2022-08-16 | 35.36 | $35.20 | 126428 |
| 2022-08-15 | 35.15 | $35.22 | 111744 |
| 2022-08-12 | 34.86 | $34.82 | 104900 |
| 2022-08-11 | 34.62 | $34.34 | 83300 |
| 2022-08-10 | 34.46 | $34.32 | 92146 |
| 2022-08-09 | 34.25 | $33.75 | 80200 |
| 2022-08-08 | 34.16 | $33.61 | 69647 |
| 2022-08-05 | 34.07 | $33.64 | 65624 |
| 2022-08-04 | 33.93 | $33.25 | 80830 |
| 2022-08-03 | 33.87 | $33.63 | 128400 |
| 2022-08-02 | 33.65 | $33.84 | 110600 |
| 2022-08-01 | 33.30 | $34.47 | 94500 |
| 2022-07-29 | 32.65 | $34.08 | 173700 |
| 2022-07-28 | 31.97 | $32.54 | 72809 |
| 2022-07-27 | 31.62 | $32.04 | 108900 |
| 2022-07-26 | 31.34 | $31.67 | 63802 |
| 2022-07-25 | 31.11 | $31.70 | 89900 |
| 2022-07-22 | 30.81 | $30.97 | 73600 |
| 2022-07-21 | 30.67 | $31.14 | 61331 |
| 2022-07-20 | 30.45 | $31.07 | 102700 |
| 2022-07-19 | 30.19 | $30.70 | 125412 |
| 2022-07-18 | 29.99 | $29.81 | 85900 |
| 2022-07-15 | 30.03 | $29.80 | 137800 |
| 2022-07-14 | 30.09 | $29.39 | 147413 |
| 2022-07-13 | 30.28 | $29.76 | 70228 |
| 2022-07-12 | 30.40 | $30.24 | 86600 |
| 2022-07-11 | 30.39 | $30.35 | 72105 |
| 2022-07-08 | 30.35 | $30.45 | 83913 |
| 2022-07-07 | 30.25 | $30.45 | 113700 |
| 2022-07-06 | 30.14 | $30.30 | 92000 |
| 2022-07-05 | 30.05 | $30.60 | 172300 |
| 2022-07-01 | 29.84 | $30.14 | 105500 |
| 2022-06-30 | 29.74 | $29.65 | 106428 |
| 2022-06-29 | 29.77 | $29.82 | 83100 |
| 2022-06-28 | 29.75 | $29.99 | 108300 |
| 2022-06-27 | 29.69 | $30.23 | 86924 |
| 2022-06-24 | 29.53 | $30.07 | 266700 |
| 2022-06-23 | 29.40 | $29.64 | 107648 |
| 2022-06-22 | 29.38 | $29.87 | 113700 |
| 2022-06-21 | 29.29 | $29.55 | 154627 |
| 2022-06-17 | 29.30 | $29.37 | 531047 |
| 2022-06-16 | 29.37 | $28.86 | 146112 |
| 2022-06-15 | 29.62 | $29.47 | 147800 |
| 2022-06-14 | 29.74 | $29.18 | 149404 |
| 2022-06-13 | 30.00 | $28.73 | 130700 |
| 2022-06-10 | 30.45 | $29.53 | 115201 |
| 2022-06-09 | 30.76 | $30.19 | 111623 |
| 2022-06-08 | 30.92 | $30.71 | 139900 |
| 2022-06-07 | 30.96 | $31.24 | 97700 |
| 2022-06-06 | 30.84 | $31.19 | 160000 |
| 2022-06-03 | 30.71 | $31.23 | 159600 |
| 2022-06-02 | 30.55 | $31.78 | 98241 |
| 2022-06-01 | 30.18 | $31.38 | 105400 |
| 2022-05-31 | 29.86 | $31.44 | 162308 |
| 2022-05-27 | 29.47 | $31.77 | 136026 |
| 2022-05-26 | 28.90 | $30.37 | 106505 |
| 2022-05-25 | 28.68 | $29.66 | 102238 |
| 2022-05-24 | 28.65 | $29.61 | 93613 |
| 2022-05-23 | 28.65 | $29.59 | 165000 |
| 2022-05-20 | 28.68 | $28.78 | 385900 |
| 2022-05-19 | 29.01 | $28.84 | 261219 |
| 2022-05-18 | 29.41 | $29.30 | 289400 |
| 2022-05-17 | 29.78 | $30.15 | 362365 |
| 2022-05-16 | 29.98 | $29.25 | 259339 |
| 2022-05-13 | 30.54 | $30.68 | 160409 |
| 2022-05-12 | 30.78 | $30.55 | 193600 |
| 2022-05-11 | 31.15 | $30.55 | 188407 |
| 2022-05-10 | 31.61 | $30.98 | 182600 |
| 2022-05-09 | 32.05 | $31.89 | 171700 |
| 2022-05-06 | 32.32 | $32.26 | 128000 |
| 2022-05-05 | 32.54 | $32.48 | 152636 |
| 2022-05-04 | 32.75 | $33.19 | 181600 |
| 2022-05-03 | 32.80 | $31.34 | 207900 |
| 2022-05-02 | 33.45 | $31.50 | 292700 |
| 2022-04-29 | 34.21 | $31.44 | 246216 |
| 2022-04-28 | 35.15 | $34.81 | 161900 |
| 2022-04-27 | 35.23 | $34.53 | 139400 |
| 2022-04-26 | 35.41 | $34.35 | 237400 |
| 2022-04-25 | 35.69 | $35.24 | 199000 |
| 2022-04-22 | 35.74 | $35.38 | 185637 |
| 2022-04-21 | 35.75 | $35.85 | 192900 |
| 2022-04-20 | 35.60 | $36.28 | 166700 |
| 2022-04-19 | 35.27 | $36.18 | 169213 |
| 2022-04-18 | 34.90 | $34.82 | 178800 |
| 2022-04-14 | 34.88 | $34.71 | 150002 |
| 2022-04-13 | 34.88 | $35.07 | 186600 |
| 2022-04-12 | 34.77 | $34.73 | 164744 |
| 2022-04-11 | 34.73 | $34.80 | 271517 |
| 2022-04-08 | 34.66 | $34.26 | 171000 |
| 2022-04-07 | 34.75 | $34.21 | 251300 |
| 2022-04-06 | 34.86 | $34.42 | 188300 |
| 2022-04-05 | 34.94 | $34.80 | 194400 |
| 2022-04-04 | 34.90 | $34.76 | 147500 |
| 2022-04-01 | 34.86 | $34.75 | 196400 |
| 2022-03-31 | 34.80 | $34.57 | 137709 |
| 2022-03-30 | 34.79 | $34.53 | 238200 |
| 2022-03-29 | 34.79 | $35.19 | 188300 |
| 2022-03-28 | 34.57 | $34.79 | 163100 |
| 2022-03-25 | 34.42 | $35.20 | 135043 |
| 2022-03-24 | 34.11 | $34.15 | 111300 |
| 2022-03-23 | 34.06 | $33.80 | 157728 |
| 2022-03-22 | 34.11 | $34.29 | 121100 |
| 2022-03-21 | 34.02 | $34.22 | 140538 |
| 2022-03-18 | 33.93 | $34.45 | 498647 |
| 2022-03-17 | 33.74 | $34.27 | 89918 |
| 2022-03-16 | 33.57 | $34.49 | 117900 |
| 2022-03-15 | 33.30 | $33.83 | 103832 |
| 2022-03-14 | 33.19 | $33.90 | 123911 |
| 2022-03-11 | 33.03 | $33.67 | 92107 |
| 2022-03-10 | 32.92 | $33.61 | 76004 |
| 2022-03-09 | 32.82 | $33.16 | 104214 |
| 2022-03-08 | 32.85 | $32.52 | 109800 |
| 2022-03-07 | 33.09 | $32.52 | 107400 |
| 2022-03-04 | 33.40 | $33.32 | 121943 |
| 2022-03-03 | 33.52 | $33.94 | 80100 |
| 2022-03-02 | 33.49 | $33.96 | 104400 |
| 2022-03-01 | 33.46 | $32.52 | 167900 |
| 2022-02-28 | 33.88 | $33.99 | 152807 |
| 2022-02-25 | 33.93 | $34.23 | 96000 |
| 2022-02-24 | 33.93 | $33.14 | 209600 |
| 2022-02-23 | 34.28 | $33.94 | 103426 |
| 2022-02-22 | 34.46 | $34.51 | 116700 |
| 2022-02-18 | 34.51 | $35.18 | 164847 |
| 2022-02-17 | 34.35 | $35.05 | 181625 |
| 2022-02-16 | 34.21 | $35.20 | 105900 |
| 2022-02-15 | 34.00 | $34.84 | 105238 |
| 2022-02-14 | 33.86 | $33.96 | 125400 |
| 2022-02-11 | 33.98 | $34.21 | 113900 |
| 2022-02-10 | 34.06 | $34.17 | 169318 |
| 2022-02-09 | 34.19 | $34.21 | 153400 |
| 2022-02-08 | 34.33 | $34.70 | 121732 |
| 2022-02-07 | 34.36 | $34.18 | 113706 |
| 2022-02-04 | 34.58 | $34.30 | 178500 |
| 2022-02-03 | 34.81 | $34.29 | 111000 |
| 2022-02-02 | 35.10 | $34.24 | 176600 |
| 2022-02-01 | 35.47 | $34.70 | 161705 |
| 2022-01-31 | 35.79 | $34.96 | 220825 |
| 2022-01-28 | 36.09 | $34.93 | 194500 |
| 2022-01-27 | 36.47 | $35.10 | 100100 |
| 2022-01-26 | 36.88 | $35.94 | 118928 |
| 2022-01-25 | 37.10 | $36.58 | 162800 |
| 2022-01-24 | 37.16 | $36.52 | 133600 |
| 2022-01-21 | 37.24 | $36.12 | 248244 |
| 2022-01-20 | 37.45 | $35.73 | 104500 |
| 2022-01-19 | 37.82 | $36.70 | 102125 |
| 2022-01-18 | 37.95 | $37.67 | 108516 |
| 2022-01-14 | 37.79 | $38.12 | 90000 |
| 2022-01-13 | 37.42 | $37.63 | 107910 |
| 2022-01-12 | 37.12 | $37.44 | 115700 |
| 2022-01-11 | 36.80 | $37.10 | 128200 |
| 2022-01-10 | 36.50 | $37.14 | 119835 |
| 2022-01-07 | 36.11 | $36.75 | 57346 |
| 2022-01-06 | 35.75 | $36.87 | 113800 |
| 2022-01-05 | 35.26 | $35.61 | 102800 |
| 2022-01-04 | 35.06 | $35.60 | 100130 |
| 2022-01-03 | 34.82 | $35.63 | 132137 |
| 2021-12-31 | 34.51 | $35.16 | 111700 |
| 2021-12-30 | 34.29 | $34.74 | 140701 |
| 2021-12-29 | 34.15 | $34.91 | 120700 |
| 2021-12-28 | 33.93 | $35.00 | 63600 |
| 2021-12-27 | 33.64 | $35.05 | 78625 |
| 2021-12-23 | 33.27 | $34.43 | 68503 |
| 2021-12-22 | 33.03 | $34.30 | 151112 |
| 2021-12-21 | 32.80 | $33.77 | 176000 |
| 2021-12-20 | 32.69 | $33.30 | 204811 |
| 2021-12-17 | 32.73 | $33.08 | 1.2M |
| 2021-12-16 | 32.86 | $33.48 | 306400 |
| 2021-12-15 | 32.91 | $33.38 | 271796 |
| 2021-12-14 | 33.01 | $32.99 | 265336 |
| 2021-12-13 | 33.29 | $32.86 | 296700 |
| 2021-12-10 | 33.68 | $33.59 | 116600 |
| 2021-12-09 | 33.93 | $33.84 | 120749 |
| 2021-12-08 | 34.18 | $34.29 | 119440 |
| 2021-12-07 | 34.36 | $34.60 | 114220 |
| 2021-12-06 | 34.49 | $34.84 | 221234 |
| 2021-12-03 | 34.58 | $34.37 | 190600 |
| 2021-12-02 | 34.85 | $34.79 | 295814 |
| 2021-12-01 | 35.05 | $33.98 | 153230 |
| 2021-11-30 | 35.57 | $34.30 | 170500 |
| 2021-11-29 | 36.11 | $34.83 | 108716 |
| 2021-11-26 | 36.59 | $35.15 | 117629 |
| 2021-11-24 | 37.09 | $36.78 | 48800 |
| 2021-11-23 | 37.17 | $36.88 | 97100 |
| 2021-11-22 | 37.22 | $36.66 | 112414 |
| 2021-11-19 | 37.36 | $36.26 | 74600 |
| 2021-11-18 | 37.64 | $36.65 | 106623 |
| 2021-11-17 | 37.85 | $36.69 | 80737 |
| 2021-11-16 | 38.08 | $37.28 | 68500 |
| 2021-11-15 | 38.16 | $37.27 | 70930 |
| 2021-11-12 | 38.25 | $37.47 | 58600 |
| 2021-11-11 | 38.27 | $37.98 | 55442 |
| 2021-11-10 | 38.11 | $37.70 | 60634 |
| 2021-11-09 | 37.99 | $37.90 | 85800 |
| 2021-11-08 | 37.76 | $37.82 | 50900 |
| 2021-11-05 | 37.48 | $37.89 | 93000 |
| 2021-11-04 | 37.10 | $36.92 | 102700 |
| 2021-11-03 | 36.93 | $38.02 | 120347 |
| 2021-11-02 | 36.36 | $37.27 | 145902 |
| 2021-11-01 | 35.88 | $37.22 | 259100 |
| 2021-10-29 | 35.30 | $35.68 | 248823 |
| 2021-10-28 | 35.08 | $34.59 | 91711 |
| 2021-10-27 | 35.14 | $34.06 | 123400 |
| 2021-10-26 | 35.37 | $34.89 | 97613 |
| 2021-10-25 | 35.38 | $35.33 | 112520 |
| 2021-10-22 | 35.24 | $34.86 | 80912 |
| 2021-10-21 | 35.21 | $34.61 | 103836 |
| 2021-10-20 | 35.23 | $35.10 | 74649 |
| 2021-10-19 | 35.10 | $34.64 | 92400 |
| 2021-10-18 | 35.06 | $34.56 | 70407 |
| 2021-10-15 | 35.03 | $34.79 | 125000 |
| 2021-10-14 | 34.91 | $35.02 | 115000 |
| 2021-10-13 | 34.68 | $34.48 | 78700 |
| 2021-10-12 | 34.55 | $34.70 | 84700 |
| 2021-10-11 | 34.31 | $34.16 | 79548 |
| 2021-10-08 | 34.18 | $34.64 | 69131 |
| 2021-10-07 | 33.85 | $34.56 | 125900 |
| 2021-10-06 | 33.47 | $33.97 | 82600 |
| 2021-10-05 | 33.18 | $33.98 | 139000 |
| 2021-10-04 | 32.83 | $33.84 | 134700 |
| 2021-10-01 | 32.43 | $33.62 | 209300 |
| 2021-09-30 | 32.02 | $32.66 | 118012 |
| 2021-09-29 | 31.82 | $32.82 | 103602 |
| 2021-09-28 | 31.54 | $32.47 | 107900 |
| 2021-09-27 | 31.30 | $32.99 | 144300 |
| 2021-09-24 | 30.86 | $31.59 | 86123 |
| 2021-09-23 | 30.77 | $31.33 | 91736 |
| 2021-09-22 | 30.76 | $30.57 | 122400 |
| 2021-09-21 | 31.00 | $30.19 | 73805 |
| 2021-09-20 | 31.42 | $30.68 | 188017 |
| 2021-09-17 | 31.79 | $31.17 | 1.3M |
| 2021-09-16 | 32.09 | $31.61 | 118600 |
| 2021-09-15 | 32.32 | $32.12 | 143200 |
| 2021-09-14 | 32.45 | $31.61 | 113300 |
| 2021-09-13 | 32.76 | $33.01 | 239100 |
| 2021-09-10 | 32.71 | $32.50 | 200518 |
| 2021-09-09 | 32.81 | $32.52 | 123600 |
| 2021-09-08 | 32.93 | $32.55 | 169035 |
| 2021-09-07 | 33.06 | $32.68 | 220300 |
| 2021-09-03 | 33.18 | $33.24 | 804100 |
| 2021-09-02 | 33.15 | $33.00 | 339900 |
| 2021-09-01 | 33.18 | $32.97 | 169910 |
| 2021-08-31 | 33.23 | $33.00 | 165512 |
| 2021-08-30 | 33.28 | $32.97 | 205825 |
| 2021-08-27 | 33.35 | $33.35 | 305129 |
| 2021-08-26 | 33.31 | $32.83 | 96728 |
| 2021-08-25 | 33.43 | $33.43 | 161100 |
| 2021-08-24 | 33.37 | $33.10 | 79200 |
| 2021-08-23 | 33.41 | $33.17 | 311400 |
| 2021-08-20 | 33.43 | $33.22 | 241200 |
| 2021-08-19 | 33.43 | $32.80 | 159607 |
| 2021-08-18 | 33.56 | $32.81 | 225244 |
| 2021-08-17 | 33.70 | $33.20 | 112700 |
| 2021-08-16 | 33.76 | $33.29 | 125000 |
| 2021-08-13 | 33.78 | $33.15 | 89224 |
| 2021-08-12 | 33.85 | $33.74 | 88203 |
| 2021-08-11 | 33.74 | $33.74 | 83713 |
| 2021-08-10 | 33.59 | $33.50 | 106024 |
| 2021-08-09 | 33.48 | $33.48 | 83600 |
| 2021-08-06 | 33.34 | $34.06 | 104825 |
| 2021-08-05 | 32.99 | $33.40 | 78700 |
| 2021-08-04 | 32.76 | $33.09 | 117400 |
| 2021-08-03 | 32.57 | $33.28 | 184930 |
| 2021-08-02 | 32.29 | $32.59 | 219446 |
| 2021-07-30 | 32.16 | $33.02 | 139509 |
| 2021-07-29 | 31.86 | $33.24 | 151300 |
| 2021-07-28 | 31.44 | $32.80 | 102000 |
| 2021-07-27 | 31.06 | $32.35 | 106920 |
| 2021-07-26 | 30.76 | $32.19 | 114300 |
| 2021-07-23 | 30.46 | $31.49 | 136000 |
| 2021-07-22 | 30.32 | $30.84 | 149000 |
| 2021-07-21 | 30.38 | $31.25 | 130004 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.86
2026-07-17
Close Price
$40.32
Vol: 383600
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.38
Average
50.73
Maximum
76.66
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 56.86 | $40.32 | 383600 |
| 2026-07-16 | 62.44 | $41.16 | 364500 |
| 2026-07-15 | 59.23 | $40.45 | 288121 |
| 2026-07-14 | 56.38 | $39.88 | 205700 |
| 2026-07-13 | 56.84 | $39.95 | 203626 |
| 2026-07-10 | 56.11 | $39.80 | 168509 |
| 2026-07-09 | 55.58 | $39.69 | 308900 |
| 2026-07-08 | 50.80 | $38.75 | 417100 |
| 2026-07-07 | 56.25 | $39.64 | 222200 |
| 2026-07-06 | 59.96 | $40.18 | 231600 |
| 2026-07-02 | 60.88 | $40.31 | 240408 |
| 2026-07-01 | 68.29 | $41.28 | 282808 |
| 2026-06-30 | 65.71 | $40.65 | 261100 |
| 2026-06-29 | 65.03 | $40.49 | 291601 |
| 2026-06-26 | 65.81 | $40.59 | 1.7M |
| 2026-06-25 | 63.21 | $39.97 | 299616 |
| 2026-06-24 | 62.33 | $39.77 | 426000 |
| 2026-06-23 | 62.33 | $39.77 | 296732 |
| 2026-06-22 | 59.68 | $39.16 | 170616 |
| 2026-06-18 | 58.96 | $39.00 | 578400 |
| 2026-06-17 | 57.88 | $38.76 | 363503 |
| 2026-06-16 | 61.98 | $39.40 | 245534 |
| 2026-06-15 | 61.33 | $39.24 | 288049 |
| 2026-06-12 | 67.05 | $40.08 | 240703 |
| 2026-06-11 | 66.09 | $39.81 | 328330 |
| 2026-06-10 | 63.93 | $39.23 | 224000 |
| 2026-06-09 | 62.84 | $38.95 | 237500 |
| 2026-06-08 | 59.54 | $38.15 | 202500 |
| 2026-06-05 | 57.90 | $37.78 | 384249 |
| 2026-06-04 | 56.87 | $37.55 | 328500 |
| 2026-06-03 | 52.48 | $36.64 | 251224 |
| 2026-06-02 | 55.86 | $37.21 | 287122 |
| 2026-06-01 | 54.39 | $36.91 | 205400 |
| 2026-05-29 | 57.48 | $37.42 | 256715 |
| 2026-05-28 | 56.56 | $37.22 | 183200 |
| 2026-05-27 | 56.02 | $37.10 | 256000 |
| 2026-05-26 | 59.30 | $37.66 | 208307 |
| 2026-05-22 | 55.98 | $36.90 | 157122 |
| 2026-05-21 | 55.89 | $36.88 | 213700 |
| 2026-05-20 | 55.41 | $36.77 | 233400 |
| 2026-05-19 | 50.51 | $35.71 | 221520 |
| 2026-05-18 | 53.13 | $36.21 | 190443 |
| 2026-05-15 | 50.70 | $35.71 | 381400 |
| 2026-05-14 | 55.68 | $36.62 | 375712 |
| 2026-05-13 | 53.44 | $36.15 | 357306 |
| 2026-05-12 | 56.02 | $36.60 | 330941 |
| 2026-05-11 | 56.42 | $36.67 | 541300 |
| 2026-05-08 | 59.62 | $37.22 | 358049 |
| 2026-05-07 | 58.89 | $37.04 | 491310 |
| 2026-05-06 | 59.74 | $37.19 | 437900 |
| 2026-05-05 | 55.96 | $36.25 | 168300 |
| 2026-05-04 | 52.69 | $35.52 | 188003 |
| 2026-05-01 | 55.65 | $36.07 | 230400 |
| 2026-04-30 | 54.86 | $35.89 | 249900 |
| 2026-04-29 | 53.33 | $35.54 | 241709 |
| 2026-04-28 | 56.51 | $36.15 | 197700 |
| 2026-04-27 | 56.26 | $36.09 | 309600 |
| 2026-04-24 | 52.93 | $35.29 | 581500 |
| 2026-04-23 | 65.01 | $37.34 | 431762 |
| 2026-04-22 | 58.25 | $35.81 | 254749 |
| 2026-04-21 | 61.34 | $36.23 | 232024 |
| 2026-04-20 | 70.18 | $37.28 | 465534 |
| 2026-04-17 | 69.39 | $37.08 | 363930 |
| 2026-04-16 | 63.98 | $35.90 | 207300 |
| 2026-04-15 | 66.14 | $36.13 | 170200 |
| 2026-04-14 | 66.70 | $36.19 | 267400 |
| 2026-04-13 | 66.11 | $36.06 | 325800 |
| 2026-04-10 | 66.37 | $36.09 | 146600 |
| 2026-04-09 | 69.45 | $36.45 | 270500 |
| 2026-04-08 | 66.45 | $35.72 | 485500 |
| 2026-04-07 | 63.09 | $35.01 | 318000 |
| 2026-04-06 | 59.88 | $34.41 | 313215 |
| 2026-04-02 | 58.79 | $34.22 | 293900 |
| 2026-04-01 | 58.79 | $34.22 | 221200 |
| 2026-03-31 | 56.57 | $33.82 | 297227 |
| 2026-03-30 | 52.02 | $33.08 | 167600 |
| 2026-03-27 | 50.69 | $32.88 | 272900 |
| 2026-03-26 | 52.92 | $33.20 | 149337 |
| 2026-03-25 | 53.76 | $33.32 | 271800 |
| 2026-03-24 | 54.37 | $33.41 | 227400 |
| 2026-03-23 | 51.19 | $32.87 | 349331 |
| 2026-03-20 | 45.95 | $32.08 | 765700 |
| 2026-03-19 | 49.25 | $32.60 | 318638 |
| 2026-03-18 | 46.58 | $32.22 | 317120 |
| 2026-03-17 | 47.58 | $32.38 | 327100 |
| 2026-03-16 | 46.28 | $32.19 | 362026 |
| 2026-03-13 | 44.13 | $31.88 | 205402 |
| 2026-03-12 | 44.79 | $32.00 | 211148 |
| 2026-03-11 | 43.79 | $31.85 | 160900 |
| 2026-03-10 | 44.98 | $32.08 | 256411 |
| 2026-03-09 | 43.00 | $31.77 | 307220 |
| 2026-03-06 | 43.92 | $31.96 | 238422 |
| 2026-03-05 | 46.50 | $32.48 | 158300 |
| 2026-03-04 | 48.64 | $32.89 | 183838 |
| 2026-03-03 | 48.08 | $32.79 | 244437 |
| 2026-03-02 | 48.73 | $32.92 | 219220 |
| 2026-02-27 | 45.68 | $32.35 | 391200 |
| 2026-02-26 | 50.66 | $33.34 | 186737 |
| 2026-02-25 | 50.76 | $33.36 | 241652 |
| 2026-02-24 | 46.85 | $32.62 | 261000 |
| 2026-02-23 | 47.58 | $32.77 | 346700 |
| 2026-02-20 | 55.82 | $34.27 | 363036 |
| 2026-02-19 | 54.52 | $34.01 | 466837 |
| 2026-02-18 | 60.64 | $34.95 | 306217 |
| 2026-02-17 | 65.46 | $35.60 | 154124 |
| 2026-02-13 | 63.95 | $35.24 | 204500 |
| 2026-02-12 | 63.19 | $35.06 | 222300 |
| 2026-02-11 | 67.33 | $35.61 | 199500 |
| 2026-02-10 | 69.69 | $35.91 | 198413 |
| 2026-02-09 | 73.37 | $36.36 | 183500 |
| 2026-02-06 | 72.97 | $36.23 | 190700 |
| 2026-02-05 | 71.44 | $35.73 | 197600 |
| 2026-02-04 | 71.91 | $35.79 | 275500 |
| 2026-02-03 | 70.86 | $35.44 | 271942 |
| 2026-02-02 | 70.62 | $35.36 | 305500 |
| 2026-01-30 | 66.22 | $34.02 | 335800 |
| 2026-01-29 | 65.75 | $33.89 | 241429 |
| 2026-01-28 | 63.23 | $33.22 | 261903 |
| 2026-01-27 | 62.52 | $33.04 | 287334 |
| 2026-01-26 | 62.84 | $33.09 | 334221 |
| 2026-01-23 | 61.85 | $32.82 | 419000 |
| 2026-01-22 | 68.62 | $33.87 | 718842 |
| 2026-01-21 | 64.59 | $32.72 | 1.1M |
| 2026-01-20 | 51.06 | $30.12 | 249041 |
| 2026-01-16 | 57.38 | $30.91 | 241700 |
| 2026-01-15 | 59.33 | $31.13 | 437541 |
| 2026-01-14 | 52.19 | $30.11 | 172700 |
| 2026-01-13 | 49.03 | $29.73 | 143800 |
| 2026-01-12 | 49.60 | $29.80 | 187713 |
| 2026-01-09 | 50.73 | $29.94 | 259100 |
| 2026-01-08 | 51.45 | $30.03 | 327300 |
| 2026-01-07 | 46.59 | $29.42 | 244436 |
| 2026-01-06 | 49.94 | $29.85 | 358100 |
| 2026-01-05 | 51.66 | $30.06 | 360405 |
| 2026-01-02 | 50.18 | $29.87 | 261021 |
| 2025-12-31 | 51.92 | $30.09 | 142100 |
| 2025-12-30 | 54.62 | $30.42 | 289521 |
| 2025-12-29 | 60.72 | $31.09 | 210247 |
| 2025-12-26 | 61.89 | $31.21 | 99747 |
| 2025-12-24 | 61.89 | $31.21 | 88223 |
| 2025-12-23 | 62.25 | $31.25 | 121000 |
| 2025-12-22 | 64.31 | $31.48 | 216900 |
| 2025-12-19 | 66.68 | $31.74 | 497900 |
| 2025-12-18 | 68.90 | $31.98 | 324600 |
| 2025-12-17 | 68.31 | $31.84 | 283031 |
| 2025-12-16 | 67.14 | $31.56 | 406200 |
| 2025-12-15 | 66.89 | $31.50 | 447600 |
| 2025-12-12 | 65.95 | $31.27 | 246100 |
| 2025-12-11 | 65.83 | $31.24 | 302037 |
| 2025-12-10 | 64.26 | $30.85 | 448847 |
| 2025-12-09 | 59.68 | $29.83 | 271100 |
| 2025-12-08 | 59.24 | $29.74 | 322500 |
| 2025-12-05 | 58.86 | $29.66 | 221609 |
| 2025-12-04 | 60.39 | $29.89 | 183900 |
| 2025-12-03 | 59.74 | $29.74 | 243700 |
| 2025-12-02 | 56.84 | $29.09 | 290900 |
| 2025-12-01 | 55.77 | $28.86 | 186600 |
| 2025-11-28 | 53.32 | $28.35 | 145429 |
| 2025-11-26 | 54.67 | $28.59 | 455746 |
| 2025-11-25 | 54.67 | $28.59 | 303800 |
| 2025-11-24 | 49.21 | $27.46 | 199700 |
| 2025-11-21 | 48.05 | $27.24 | 235610 |
| 2025-11-20 | 41.35 | $26.08 | 116428 |
| 2025-11-19 | 42.61 | $26.36 | 161400 |
| 2025-11-18 | 42.74 | $26.39 | 243000 |
| 2025-11-17 | 39.08 | $25.78 | 434100 |
| 2025-11-14 | 45.26 | $27.15 | 323949 |
| 2025-11-13 | 43.39 | $26.85 | 229500 |
| 2025-11-12 | 45.09 | $27.20 | 366000 |
| 2025-11-11 | 39.92 | $26.39 | 513514 |
| 2025-11-10 | 40.73 | $26.57 | 310040 |
| 2025-11-07 | 42.55 | $26.97 | 194500 |
| 2025-11-06 | 38.78 | $26.39 | 247946 |
| 2025-11-05 | 39.77 | $26.62 | 229541 |
| 2025-11-04 | 37.13 | $26.22 | 323118 |
| 2025-11-03 | 38.00 | $26.44 | 277499 |
| 2025-10-31 | 36.79 | $26.25 | 207700 |
| 2025-10-30 | 37.11 | $26.34 | 254818 |
| 2025-10-29 | 36.09 | $26.17 | 269900 |
| 2025-10-28 | 39.41 | $27.10 | 199751 |
| 2025-10-27 | 40.21 | $27.31 | 226100 |
| 2025-10-24 | 42.24 | $27.84 | 233108 |
| 2025-10-23 | 40.01 | $27.43 | 480526 |
| 2025-10-22 | 50.00 | $29.66 | 276000 |
| 2025-10-21 | 45.60 | $28.90 | 142012 |
| 2025-10-20 | 45.30 | $28.85 | 170034 |
| 2025-10-17 | 38.66 | $27.82 | 190800 |
| 2025-10-16 | 38.93 | $27.88 | 385500 |
| 2025-10-15 | 49.46 | $29.87 | 139538 |
| 2025-10-14 | 52.59 | $30.33 | 168000 |
| 2025-10-13 | 44.98 | $29.27 | 109400 |
| 2025-10-10 | 42.75 | $29.00 | 203928 |
| 2025-10-09 | 49.60 | $29.97 | 90832 |
| 2025-10-08 | 52.74 | $30.35 | 144700 |
| 2025-10-07 | 53.42 | $30.43 | 139400 |
| 2025-10-06 | 55.18 | $30.64 | 194800 |
| 2025-10-03 | 52.48 | $30.26 | 263741 |
| 2025-10-02 | 48.86 | $29.79 | 126810 |
| 2025-10-01 | 49.39 | $29.86 | 184700 |
| 2025-09-30 | 49.17 | $29.83 | 153500 |
| 2025-09-29 | 49.38 | $29.86 | 173800 |
| 2025-09-26 | 53.33 | $30.41 | 141400 |
| 2025-09-25 | 51.79 | $30.18 | 129611 |
| 2025-09-24 | 53.09 | $30.36 | 135243 |
| 2025-09-23 | 54.24 | $30.52 | 184602 |
| 2025-09-22 | 57.32 | $30.94 | 293600 |
| 2025-09-19 | 57.21 | $30.92 | 626331 |
| 2025-09-18 | 63.95 | $31.78 | 191323 |
| 2025-09-17 | 57.93 | $30.68 | 179000 |
| 2025-09-16 | 56.29 | $30.42 | 194300 |
| 2025-09-15 | 59.60 | $30.81 | 193200 |
| 2025-09-12 | 59.60 | $30.81 | 134436 |
| 2025-09-11 | 61.01 | $30.98 | 166633 |
| 2025-09-10 | 58.71 | $30.56 | 153200 |
| 2025-09-09 | 57.76 | $30.39 | 199724 |
| 2025-09-08 | 62.70 | $31.00 | 207444 |
| 2025-09-05 | 60.77 | $30.63 | 165600 |
| 2025-09-04 | 63.83 | $30.99 | 137200 |
| 2025-09-03 | 60.58 | $30.37 | 121604 |
| 2025-09-02 | 62.12 | $30.55 | 172039 |
| 2025-08-29 | 63.92 | $30.76 | 113100 |
| 2025-08-28 | 63.87 | $30.75 | 174100 |
| 2025-08-27 | 63.19 | $30.60 | 127742 |
| 2025-08-26 | 63.80 | $30.68 | 172400 |
| 2025-08-25 | 61.15 | $30.09 | 173826 |
| 2025-08-22 | 61.29 | $30.11 | 355800 |
| 2025-08-21 | 51.87 | $28.37 | 125600 |
| 2025-08-20 | 53.58 | $28.61 | 130500 |
| 2025-08-19 | 53.27 | $28.56 | 162145 |
| 2025-08-18 | 54.01 | $28.67 | 133229 |
| 2025-08-15 | 53.85 | $28.64 | 157700 |
| 2025-08-14 | 59.50 | $29.47 | 304700 |
| 2025-08-13 | 61.20 | $29.70 | 362000 |
| 2025-08-12 | 57.77 | $29.01 | 246845 |
| 2025-08-11 | 48.97 | $27.59 | 153732 |
| 2025-08-08 | 48.03 | $27.46 | 154500 |
| 2025-08-07 | 46.22 | $27.21 | 133905 |
| 2025-08-06 | 48.13 | $27.51 | 163800 |
| 2025-08-05 | 48.90 | $27.63 | 248514 |
| 2025-08-04 | 47.51 | $27.42 | 144746 |
| 2025-08-01 | 45.55 | $27.13 | 256509 |
| 2025-07-31 | 49.02 | $27.71 | 201434 |
| 2025-07-30 | 50.72 | $27.98 | 192743 |
| 2025-07-29 | 55.25 | $28.65 | 253737 |
| 2025-07-28 | 58.99 | $29.15 | 412810 |
| 2025-07-25 | 54.22 | $28.34 | 228600 |
| 2025-07-24 | 53.91 | $28.29 | 549200 |
| 2025-07-23 | 55.65 | $28.53 | 351821 |
| 2025-07-22 | 54.72 | $28.37 | 289000 |
| 2025-07-21 | 56.47 | $28.62 | 155000 |
| 2025-07-18 | 57.74 | $28.80 | 248722 |
| 2025-07-17 | 58.08 | $28.85 | 327700 |
| 2025-07-16 | 56.91 | $28.61 | 246300 |
| 2025-07-15 | 53.81 | $28.00 | 427213 |
| 2025-07-14 | 60.60 | $29.00 | 179100 |
| 2025-07-11 | 59.08 | $28.69 | 320336 |
| 2025-07-10 | 61.87 | $29.07 | 226900 |
| 2025-07-09 | 60.57 | $28.79 | 250140 |
| 2025-07-08 | 60.01 | $28.67 | 295600 |
| 2025-07-07 | 58.10 | $28.26 | 332437 |
| 2025-07-03 | 60.72 | $28.65 | 158700 |
| 2025-07-02 | 59.24 | $28.32 | 220100 |
| 2025-07-01 | 56.40 | $27.72 | 210042 |
| 2025-06-30 | 52.30 | $26.94 | 307200 |
| 2025-06-27 | 54.48 | $27.29 | 707500 |
| 2025-06-26 | 51.92 | $26.82 | 466700 |
| 2025-06-25 | 45.67 | $25.81 | 386727 |
| 2025-06-24 | 54.62 | $27.15 | 552300 |
| 2025-06-23 | 54.49 | $27.13 | 213300 |
| 2025-06-20 | 48.95 | $26.31 | 430322 |
| 2025-06-18 | 47.47 | $26.11 | 172520 |
| 2025-06-17 | 45.52 | $25.85 | 200700 |
| 2025-06-16 | 47.45 | $26.15 | 214347 |
| 2025-06-13 | 47.90 | $26.22 | 174400 |
| 2025-06-12 | 55.91 | $27.33 | 177300 |
| 2025-06-11 | 56.47 | $27.40 | 163635 |
| 2025-06-10 | 58.07 | $27.60 | 196100 |
| 2025-06-09 | 55.63 | $27.19 | 331800 |
| 2025-06-06 | 54.14 | $26.95 | 267947 |
| 2025-06-05 | 46.08 | $25.82 | 195907 |
| 2025-06-04 | 45.68 | $25.77 | 287711 |
| 2025-06-03 | 47.70 | $26.07 | 261732 |
| 2025-06-02 | 42.54 | $25.43 | 216332 |
| 2025-05-30 | 44.03 | $25.66 | 159900 |
| 2025-05-29 | 44.54 | $25.74 | 147117 |
| 2025-05-28 | 43.36 | $25.59 | 226000 |
| 2025-05-27 | 45.00 | $25.86 | 168400 |
| 2025-05-23 | 40.51 | $25.29 | 157400 |
| 2025-05-22 | 40.02 | $25.23 | 186926 |
| 2025-05-21 | 42.22 | $25.63 | 143610 |
| 2025-05-20 | 49.37 | $26.74 | 131400 |
| 2025-05-19 | 49.59 | $26.77 | 167423 |
| 2025-05-16 | 52.88 | $27.22 | 245543 |
| 2025-05-15 | 53.48 | $27.30 | 151943 |
| 2025-05-14 | 53.10 | $27.24 | 155533 |
| 2025-05-13 | 55.02 | $27.51 | 212940 |
| 2025-05-12 | 54.21 | $27.37 | 383000 |
| 2025-05-09 | 49.28 | $26.58 | 236042 |
| 2025-05-08 | 49.22 | $26.57 | 271100 |
| 2025-05-07 | 46.17 | $26.11 | 166809 |
| 2025-05-06 | 46.70 | $26.20 | 155100 |
| 2025-05-05 | 48.30 | $26.48 | 143634 |
| 2025-05-02 | 49.28 | $26.65 | 185000 |
| 2025-05-01 | 44.37 | $25.87 | 202409 |
| 2025-04-30 | 43.16 | $25.69 | 237720 |
| 2025-04-29 | 45.18 | $26.08 | 172925 |
| 2025-04-28 | 42.15 | $25.62 | 314700 |
| 2025-04-25 | 42.15 | $25.62 | 243804 |
| 2025-04-24 | 44.06 | $26.02 | 506600 |
| 2025-04-23 | 42.76 | $25.81 | 453639 |
| 2025-04-22 | 42.81 | $25.82 | 362000 |
| 2025-04-21 | 38.52 | $25.12 | 238710 |
| 2025-04-17 | 38.87 | $25.21 | 255400 |
| 2025-04-16 | 39.49 | $25.37 | 243748 |
| 2025-04-15 | 38.39 | $25.18 | 369643 |
| 2025-04-14 | 34.26 | $24.49 | 307729 |
| 2025-04-11 | 31.61 | $24.07 | 385000 |
| 2025-04-10 | 31.90 | $24.17 | 471800 |
| 2025-04-09 | 36.57 | $25.63 | 1.1M |
| 2025-04-08 | 29.89 | $24.63 | 385509 |
| 2025-04-07 | 31.26 | $25.07 | 449400 |
| 2025-04-04 | 31.58 | $25.17 | 403700 |
| 2025-04-03 | 33.60 | $25.80 | 327827 |
| 2025-04-02 | 46.27 | $28.64 | 225548 |
| 2025-04-01 | 41.47 | $27.99 | 258300 |
| 2025-03-31 | 40.61 | $27.88 | 181000 |
| 2025-03-28 | 38.84 | $27.65 | 185900 |
| 2025-03-27 | 41.83 | $28.23 | 169200 |
| 2025-03-26 | 41.54 | $28.19 | 180943 |
| 2025-03-25 | 41.89 | $28.26 | 246600 |
| 2025-03-24 | 43.91 | $28.66 | 333200 |
| 2025-03-21 | 38.79 | $27.93 | 1.2M |
| 2025-03-20 | 40.27 | $28.24 | 160624 |
| 2025-03-19 | 40.89 | $28.37 | 358600 |
| 2025-03-18 | 39.80 | $28.21 | 191300 |
| 2025-03-17 | 40.38 | $28.34 | 314434 |
| 2025-03-14 | 38.16 | $28.00 | 190433 |
| 2025-03-13 | 33.60 | $27.34 | 238311 |
| 2025-03-12 | 34.37 | $27.55 | 231700 |
| 2025-03-11 | 30.95 | $27.07 | 262100 |
| 2025-03-10 | 30.81 | $27.05 | 340500 |
| 2025-03-07 | 35.67 | $28.44 | 230343 |
| 2025-03-06 | 36.86 | $28.74 | 252013 |
| 2025-03-05 | 38.37 | $29.11 | 176800 |
| 2025-03-04 | 39.61 | $29.41 | 245400 |
| 2025-03-03 | 43.79 | $30.34 | 186000 |
| 2025-02-28 | 47.15 | $31.00 | 272904 |
| 2025-02-27 | 44.19 | $30.52 | 170305 |
| 2025-02-26 | 44.54 | $30.59 | 200201 |
| 2025-02-25 | 44.87 | $30.66 | 314200 |
| 2025-02-24 | 43.73 | $30.46 | 263441 |
| 2025-02-21 | 44.30 | $30.59 | 252510 |
| 2025-02-20 | 46.64 | $31.12 | 202300 |
| 2025-02-19 | 48.14 | $31.45 | 372339 |
| 2025-02-18 | 49.52 | $31.75 | 199524 |
| 2025-02-14 | 47.57 | $31.34 | 168919 |
| 2025-02-13 | 46.71 | $31.16 | 310921 |
| 2025-02-12 | 45.63 | $30.93 | 336200 |
| 2025-02-11 | 54.26 | $32.83 | 376914 |
| 2025-02-10 | 53.47 | $32.65 | 275624 |
| 2025-02-07 | 53.91 | $32.74 | 310300 |
| 2025-02-06 | 59.95 | $33.89 | 187600 |
| 2025-02-05 | 57.00 | $33.15 | 285618 |
| 2025-02-04 | 51.82 | $32.01 | 140413 |
| 2025-02-03 | 45.16 | $30.80 | 215348 |
| 2025-01-31 | 47.37 | $31.23 | 288241 |
| 2025-01-30 | 45.06 | $30.84 | 171346 |
| 2025-01-29 | 45.54 | $30.94 | 255243 |
| 2025-01-28 | 44.63 | $30.78 | 232936 |
| 2025-01-27 | 45.58 | $30.99 | 279700 |
| 2025-01-24 | 44.62 | $30.81 | 555900 |
| 2025-01-23 | 45.43 | $31.00 | 979126 |
| 2025-01-22 | 48.73 | $31.75 | 355523 |
| 2025-01-21 | 50.98 | $32.23 | 284223 |
| 2025-01-17 | 49.74 | $31.96 | 225838 |
| 2025-01-16 | 50.14 | $32.05 | 222418 |
| 2025-01-15 | 51.01 | $32.25 | 288200 |
| 2025-01-14 | 46.61 | $31.25 | 406200 |
| 2025-01-13 | 39.65 | $29.90 | 299600 |
| 2025-01-10 | 37.89 | $29.59 | 427800 |
| 2025-01-08 | 44.79 | $31.31 | 394611 |
| 2025-01-07 | 40.09 | $30.53 | 485220 |
| 2025-01-06 | 42.80 | $31.14 | 338200 |
| 2025-01-03 | 41.25 | $30.89 | 256143 |
| 2025-01-02 | 37.67 | $30.33 | 235300 |
| 2024-12-31 | 39.34 | $30.74 | 195100 |
| 2024-12-30 | 38.84 | $30.66 | 163300 |
| 2024-12-27 | 38.88 | $30.67 | 179500 |
| 2024-12-26 | 41.56 | $31.36 | 181433 |
| 2024-12-24 | 41.11 | $31.28 | 141700 |
| 2024-12-23 | 40.08 | $31.09 | 224200 |
| 2024-12-20 | 40.94 | $31.33 | 1.9M |
| 2024-12-19 | 41.22 | $31.41 | 378509 |
| 2024-12-18 | 43.45 | $32.04 | 378700 |
| 2024-12-17 | 51.54 | $33.96 | 237538 |
| 2024-12-16 | 55.86 | $34.80 | 261719 |
| 2024-12-13 | 53.80 | $34.33 | 320900 |
| 2024-12-12 | 54.94 | $34.55 | 222232 |
| 2024-12-11 | 57.24 | $34.99 | 473600 |
| 2024-12-10 | 56.50 | $34.80 | 310800 |
| 2024-12-09 | 59.30 | $35.34 | 236113 |
| 2024-12-06 | 62.29 | $35.89 | 139900 |
| 2024-12-05 | 62.09 | $35.83 | 181800 |
| 2024-12-04 | 66.28 | $36.59 | 199523 |
| 2024-12-03 | 63.97 | $35.83 | 220500 |
| 2024-12-02 | 67.01 | $36.36 | 341300 |
| 2024-11-29 | 65.60 | $35.88 | 124900 |
| 2024-11-27 | 65.71 | $35.90 | 252000 |
| 2024-11-26 | 66.30 | $36.01 | 261800 |
| 2024-11-25 | 68.13 | $36.36 | 455600 |
| 2024-11-22 | 68.04 | $36.32 | 557261 |
| 2024-11-21 | 64.70 | $35.00 | 529339 |
| 2024-11-20 | 63.86 | $34.69 | 249619 |
| 2024-11-19 | 64.38 | $34.80 | 257400 |
| 2024-11-18 | 66.66 | $35.29 | 433900 |
| 2024-11-15 | 62.57 | $33.70 | 345014 |
| 2024-11-14 | 63.26 | $33.85 | 361310 |
| 2024-11-13 | 63.03 | $33.76 | 756848 |
| 2024-11-12 | 62.50 | $33.55 | 1.3M |
| 2024-11-11 | 66.29 | $34.43 | 205717 |
| 2024-11-08 | 63.95 | $33.44 | 287000 |
| 2024-11-07 | 62.99 | $33.05 | 314000 |
| 2024-11-06 | 70.33 | $34.66 | 724300 |
| 2024-11-05 | 56.99 | $30.15 | 91645 |
| 2024-11-04 | 55.04 | $29.69 | 142032 |
| 2024-11-01 | 55.61 | $29.80 | 151941 |
| 2024-10-31 | 57.00 | $30.07 | 116013 |
| 2024-10-30 | 61.14 | $30.84 | 127100 |
| 2024-10-29 | 61.14 | $30.84 | 146100 |
| 2024-10-28 | 61.19 | $30.85 | 168621 |
| 2024-10-25 | 56.55 | $29.53 | 200200 |
| 2024-10-24 | 61.93 | $30.54 | 249400 |
| 2024-10-23 | 60.52 | $30.14 | 238639 |
| 2024-10-22 | 56.83 | $29.17 | 207000 |
| 2024-10-21 | 57.03 | $29.21 | 216920 |
| 2024-10-18 | 65.31 | $30.66 | 185030 |
| 2024-10-17 | 70.62 | $31.45 | 207600 |
| 2024-10-16 | 70.33 | $31.35 | 260426 |
| 2024-10-15 | 68.08 | $30.60 | 249156 |
| 2024-10-14 | 67.08 | $30.28 | 182800 |
| 2024-10-11 | 64.69 | $29.56 | 193838 |
| 2024-10-10 | 58.36 | $27.97 | 151521 |
| 2024-10-09 | 57.91 | $27.87 | 119600 |
| 2024-10-08 | 56.66 | $27.59 | 110814 |
| 2024-10-07 | 57.18 | $27.68 | 84126 |
| 2024-10-04 | 59.95 | $28.16 | 144503 |
| 2024-10-03 | 59.13 | $27.95 | 126600 |
| 2024-10-02 | 57.75 | $27.60 | 83900 |
| 2024-10-01 | 57.48 | $27.53 | 144019 |
| 2024-09-30 | 64.66 | $28.80 | 203300 |
| 2024-09-27 | 62.15 | $28.09 | 180608 |
| 2024-09-26 | 61.79 | $27.99 | 148800 |
| 2024-09-25 | 61.11 | $27.80 | 173400 |
| 2024-09-24 | 62.16 | $27.99 | 180900 |
| 2024-09-23 | 65.15 | $28.53 | 196400 |
| 2024-09-20 | 68.22 | $29.06 | 654100 |
| 2024-09-19 | 73.43 | $29.90 | 366800 |
| 2024-09-18 | 70.01 | $28.58 | 280000 |
| 2024-09-17 | 71.13 | $28.75 | 552948 |
| 2024-09-16 | 61.78 | $26.01 | 145600 |
| 2024-09-13 | 60.53 | $25.73 | 140500 |
| 2024-09-12 | 55.97 | $24.79 | 184400 |
| 2024-09-11 | 54.26 | $24.47 | 135943 |
| 2024-09-10 | 57.03 | $24.89 | 216400 |
| 2024-09-09 | 56.42 | $24.77 | 166400 |
| 2024-09-06 | 57.06 | $24.87 | 229500 |
| 2024-09-05 | 59.73 | $25.29 | 372434 |
| 2024-09-04 | 63.64 | $25.87 | 345413 |
| 2024-09-03 | 62.43 | $25.57 | 226822 |
| 2024-08-30 | 65.46 | $26.01 | 154900 |
| 2024-08-29 | 64.57 | $25.77 | 173100 |
| 2024-08-28 | 63.14 | $25.39 | 215813 |
| 2024-08-27 | 61.01 | $24.85 | 196806 |
| 2024-08-26 | 63.59 | $25.25 | 137333 |
| 2024-08-23 | 63.03 | $25.10 | 209608 |
| 2024-08-22 | 54.70 | $23.20 | 67923 |
| 2024-08-21 | 55.01 | $23.25 | 90847 |
| 2024-08-20 | 53.50 | $22.95 | 107030 |
| 2024-08-19 | 57.45 | $23.60 | 93100 |
| 2024-08-16 | 56.66 | $23.43 | 85839 |
| 2024-08-15 | 54.47 | $22.97 | 141737 |
| 2024-08-14 | 49.82 | $22.08 | 84800 |
| 2024-08-13 | 50.82 | $22.26 | 137127 |
| 2024-08-12 | 49.26 | $21.97 | 133100 |
| 2024-08-09 | 50.46 | $22.20 | 182100 |
| 2024-08-08 | 51.50 | $22.40 | 154900 |
| 2024-08-07 | 48.96 | $21.89 | 258426 |
| 2024-08-06 | 49.93 | $22.09 | 221228 |
| 2024-08-05 | 52.73 | $22.65 | 330400 |
| 2024-08-02 | 54.76 | $23.04 | 386002 |
| 2024-08-01 | 58.02 | $23.64 | 256006 |
| 2024-07-31 | 68.65 | $25.28 | 253348 |
| 2024-07-30 | 68.58 | $25.26 | 211100 |
| 2024-07-29 | 66.91 | $24.76 | 204400 |
| 2024-07-26 | 71.69 | $25.42 | 201246 |
| 2024-07-25 | 69.99 | $24.87 | 481203 |
| 2024-07-24 | 66.83 | $23.95 | 251200 |
| 2024-07-23 | 73.11 | $24.74 | 646000 |
| 2024-07-22 | 70.11 | $23.85 | 286400 |
| 2024-07-19 | 70.36 | $23.88 | 255428 |
| 2024-07-18 | 70.15 | $23.82 | 312000 |
| 2024-07-17 | 76.66 | $24.60 | 286000 |
| 2024-07-16 | 75.53 | $24.19 | 369206 |
| 2024-07-15 | 72.00 | $23.07 | 389811 |
| 2024-07-12 | 67.04 | $21.84 | 283941 |
| 2024-07-11 | 66.25 | $21.67 | 227100 |
| 2024-07-10 | 59.97 | $20.49 | 132343 |
| 2024-07-09 | 56.58 | $19.97 | 93326 |
| 2024-07-08 | 54.83 | $19.72 | 112139 |
| 2024-07-05 | 54.06 | $19.61 | 143905 |
| 2024-07-03 | 55.37 | $19.77 | 156600 |
| 2024-07-02 | 63.80 | $20.69 | 147800 |
| 2024-07-01 | 60.03 | $20.09 | 186300 |
| 2024-06-28 | 63.26 | $20.40 | 505100 |
| 2024-06-27 | 60.87 | $20.03 | 299526 |
| 2024-06-26 | 54.66 | $19.21 | 238729 |
| 2024-06-25 | 51.64 | $18.87 | 214700 |
| 2024-06-24 | 50.53 | $18.75 | 148900 |
| 2024-06-21 | 47.19 | $18.40 | 540800 |
| 2024-06-20 | 47.98 | $18.49 | 129300 |
| 2024-06-18 | 47.89 | $18.48 | 101200 |
| 2024-06-17 | 46.26 | $18.30 | 212809 |
| 2024-06-14 | 43.16 | $17.97 | 180800 |
| 2024-06-13 | 44.95 | $18.21 | 388813 |
| 2024-06-12 | 50.42 | $18.87 | 251815 |
| 2024-06-11 | 42.45 | $18.08 | 157300 |
| 2024-06-10 | 42.70 | $18.11 | 260900 |
| 2024-06-07 | 43.75 | $18.24 | 121700 |
| 2024-06-06 | 43.91 | $18.26 | 108705 |
| 2024-06-05 | 43.23 | $18.19 | 121521 |
| 2024-06-04 | 38.36 | $17.71 | 150939 |
| 2024-06-03 | 40.27 | $17.99 | 147935 |
| 2024-05-31 | 43.84 | $18.47 | 139300 |
| 2024-05-30 | 43.04 | $18.39 | 136300 |
| 2024-05-29 | 40.84 | $18.17 | 155209 |
| 2024-05-28 | 44.15 | $18.62 | 138100 |
| 2024-05-24 | 45.31 | $18.77 | 152817 |
| 2024-05-23 | 46.00 | $18.86 | 212232 |
| 2024-05-22 | 52.31 | $19.61 | 93708 |
| 2024-05-21 | 53.33 | $19.72 | 78100 |
| 2024-05-20 | 54.34 | $19.83 | 127429 |
| 2024-05-17 | 55.79 | $19.99 | 118700 |
| 2024-05-16 | 54.34 | $19.79 | 83600 |
| 2024-05-15 | 54.77 | $19.84 | 88200 |
| 2024-05-14 | 54.77 | $19.84 | 103183 |
| 2024-05-13 | 54.18 | $19.75 | 113029 |
| 2024-05-10 | 55.24 | $19.89 | 99700 |
| 2024-05-09 | 57.13 | $20.14 | 134700 |
| 2024-05-08 | 55.33 | $19.83 | 118617 |
| 2024-05-07 | 53.66 | $19.55 | 121500 |
| 2024-05-06 | 54.91 | $19.73 | 131300 |
| 2024-05-03 | 53.00 | $19.40 | 212700 |
| 2024-05-02 | 52.54 | $19.32 | 105724 |
| 2024-05-01 | 50.46 | $18.96 | 181727 |
| 2024-04-30 | 45.66 | $18.20 | 154700 |
| 2024-04-29 | 48.92 | $18.75 | 177200 |
| 2024-04-26 | 50.99 | $19.08 | 160100 |
| 2024-04-25 | 47.54 | $18.54 | 267228 |
| 2024-04-24 | 53.13 | $19.39 | 190128 |
| 2024-04-23 | 53.41 | $19.43 | 357721 |
| 2024-04-22 | 51.20 | $19.07 | 215400 |
| 2024-04-19 | 48.70 | $18.68 | 254343 |
| 2024-04-18 | 42.62 | $17.83 | 190102 |
| 2024-04-17 | 41.85 | $17.73 | 332400 |
| 2024-04-16 | 43.40 | $18.01 | 173312 |
| 2024-04-15 | 45.34 | $18.35 | 277500 |
| 2024-04-12 | 46.26 | $18.51 | 172405 |
| 2024-04-11 | 45.00 | $18.32 | 146808 |
| 2024-04-10 | 45.05 | $18.33 | 471400 |
| 2024-04-09 | 53.21 | $19.70 | 325408 |
| 2024-04-08 | 46.87 | $18.75 | 173207 |
| 2024-04-05 | 44.06 | $18.38 | 187200 |
| 2024-04-04 | 42.51 | $18.18 | 390240 |
| 2024-04-03 | 43.25 | $18.31 | 226700 |
| 2024-04-02 | 43.31 | $18.32 | 390700 |
| 2024-04-01 | 44.78 | $18.59 | 182338 |
| 2024-03-28 | 48.67 | $19.26 | 205551 |
| 2024-03-27 | 48.85 | $19.29 | 298402 |
| 2024-03-26 | 43.02 | $18.42 | 112322 |
| 2024-03-25 | 43.84 | $18.57 | 108400 |
| 2024-03-22 | 44.32 | $18.66 | 170028 |
| 2024-03-21 | 48.17 | $19.35 | 288612 |
| 2024-03-20 | 45.70 | $18.97 | 209812 |
| 2024-03-19 | 38.04 | $17.93 | 167600 |
| 2024-03-18 | 39.15 | $18.15 | 202700 |
| 2024-03-15 | 38.99 | $18.13 | 613647 |
| 2024-03-14 | 37.57 | $17.94 | 360000 |
| 2024-03-13 | 40.30 | $18.52 | 273700 |
| 2024-03-12 | 37.24 | $18.11 | 172600 |
| 2024-03-11 | 39.00 | $18.49 | 144235 |
| 2024-03-08 | 39.70 | $18.64 | 206308 |
| 2024-03-07 | 38.58 | $18.48 | 171543 |
| 2024-03-06 | 38.31 | $18.44 | 341700 |
| 2024-03-05 | 37.65 | $18.34 | 422200 |
| 2024-03-04 | 31.85 | $17.50 | 478811 |
| 2024-03-01 | 36.80 | $18.78 | 211100 |
| 2024-02-29 | 36.51 | $18.74 | 137104 |
| 2024-02-28 | 33.96 | $18.39 | 137745 |
| 2024-02-27 | 33.96 | $18.39 | 220400 |
| 2024-02-26 | 34.53 | $18.55 | 262102 |
| 2024-02-23 | 36.47 | $19.08 | 199800 |
| 2024-02-22 | 36.40 | $19.07 | 220807 |
| 2024-02-21 | 36.28 | $19.05 | 154842 |
| 2024-02-20 | 37.05 | $19.28 | 182400 |
| 2024-02-16 | 37.99 | $19.56 | 272934 |
| 2024-02-15 | 37.35 | $19.44 | 366300 |
| 2024-02-14 | 30.79 | $18.29 | 235816 |
| 2024-02-13 | 29.82 | $18.13 | 460238 |
| 2024-02-12 | 34.34 | $19.71 | 405338 |
| 2024-02-09 | 32.43 | $19.40 | 501000 |
| 2024-02-08 | 31.76 | $19.29 | 315500 |
| 2024-02-07 | 29.03 | $18.84 | 495600 |
| 2024-02-06 | 30.83 | $19.53 | 474549 |
| 2024-02-05 | 35.10 | $20.96 | 253000 |
| 2024-02-02 | 36.62 | $21.41 | 454582 |
| 2024-02-01 | 38.08 | $21.83 | 607900 |
| 2024-01-31 | 41.77 | $22.81 | 350948 |
| 2024-01-30 | 51.14 | $24.76 | 129500 |
| 2024-01-29 | 51.03 | $24.74 | 198814 |
| 2024-01-26 | 46.28 | $23.89 | 292300 |
| 2024-01-25 | 53.00 | $25.06 | 218816 |
| 2024-01-24 | 54.28 | $25.26 | 197400 |
| 2024-01-23 | 54.98 | $25.37 | 155500 |
| 2024-01-22 | 56.86 | $25.67 | 291500 |
| 2024-01-19 | 51.08 | $24.58 | 221600 |
| 2024-01-18 | 47.78 | $24.04 | 181942 |
| 2024-01-17 | 49.30 | $24.30 | 147800 |
| 2024-01-16 | 49.88 | $24.40 | 172214 |
| 2024-01-12 | 57.01 | $25.52 | 299100 |
| 2024-01-11 | 58.28 | $25.70 | 160915 |
| 2024-01-10 | 58.28 | $25.70 | 130224 |
| 2024-01-09 | 57.86 | $25.61 | 176602 |
| 2024-01-08 | 61.07 | $26.10 | 113239 |
| 2024-01-05 | 60.82 | $26.04 | 268400 |
| 2024-01-04 | 60.41 | $25.94 | 186800 |
| 2024-01-03 | 59.85 | $25.80 | 170900 |
| 2024-01-02 | 67.94 | $27.05 | 107100 |
| 2023-12-29 | 67.54 | $26.93 | 103018 |
| 2023-12-28 | 70.82 | $27.40 | 96300 |
| 2023-12-27 | 71.74 | $27.53 | 116608 |
| 2023-12-26 | 72.29 | $27.61 | 105602 |
| 2023-12-22 | 70.21 | $26.84 | 117023 |
| 2023-12-21 | 68.92 | $26.39 | 166500 |
| 2023-12-20 | 67.76 | $26.00 | 233300 |
| 2023-12-19 | 70.11 | $26.37 | 147144 |
| 2023-12-18 | 67.82 | $25.57 | 134441 |
| 2023-12-15 | 68.88 | $25.74 | 1.2M |
| 2023-12-14 | 72.51 | $26.31 | 259936 |
| 2023-12-13 | 69.75 | $25.27 | 243800 |
| 2023-12-12 | 62.50 | $23.16 | 93800 |
| 2023-12-11 | 64.09 | $23.39 | 117907 |
| 2023-12-08 | 64.91 | $23.51 | 126400 |
| 2023-12-07 | 63.16 | $23.04 | 109432 |
| 2023-12-06 | 59.39 | $22.12 | 143900 |
| 2023-12-05 | 58.91 | $22.01 | 106916 |
| 2023-12-04 | 62.67 | $22.60 | 134702 |
| 2023-12-01 | 59.65 | $21.87 | 149614 |
| 2023-11-30 | 50.40 | $20.10 | 92335 |
| 2023-11-29 | 52.87 | $20.48 | 129700 |
| 2023-11-28 | 49.92 | $20.00 | 69348 |
| 2023-11-27 | 50.74 | $20.13 | 58900 |
| 2023-11-24 | 53.15 | $20.51 | 29600 |
| 2023-11-22 | 52.76 | $20.44 | 141300 |
| 2023-11-21 | 51.08 | $20.14 | 52900 |
| 2023-11-20 | 55.91 | $20.91 | 83841 |
| 2023-11-17 | 55.28 | $20.79 | 124912 |
| 2023-11-16 | 53.94 | $20.53 | 156320 |
| 2023-11-15 | 56.87 | $21.00 | 175200 |
| 2023-11-14 | 58.15 | $21.20 | 242403 |
| 2023-11-13 | 48.26 | $19.41 | 96000 |
| 2023-11-10 | 48.26 | $19.41 | 115116 |
| 2023-11-09 | 48.84 | $19.51 | 90300 |
| 2023-11-08 | 51.93 | $20.03 | 88500 |
| 2023-11-07 | 55.20 | $20.54 | 85700 |
| 2023-11-06 | 57.27 | $20.85 | 116723 |
| 2023-11-03 | 57.40 | $20.87 | 141900 |
| 2023-11-02 | 51.25 | $19.72 | 106800 |
| 2023-11-01 | 44.79 | $18.74 | 97118 |
| 2023-10-31 | 42.19 | $18.39 | 82509 |
| 2023-10-30 | 42.12 | $18.38 | 93100 |
| 2023-10-27 | 40.38 | $18.14 | 109623 |
| 2023-10-26 | 43.60 | $18.76 | 188400 |
| 2023-10-25 | 36.99 | $17.90 | 122400 |
| 2023-10-24 | 37.18 | $17.94 | 114144 |
| 2023-10-23 | 37.69 | $18.05 | 154500 |
| 2023-10-20 | 38.15 | $18.15 | 256400 |
| 2023-10-19 | 43.41 | $19.21 | 167200 |
| 2023-10-18 | 46.83 | $19.80 | 110542 |
| 2023-10-17 | 53.24 | $20.75 | 190100 |
| 2023-10-16 | 48.13 | $20.03 | 124381 |
| 2023-10-13 | 45.29 | $19.67 | 103700 |
| 2023-10-12 | 48.51 | $20.13 | 132023 |
| 2023-10-11 | 51.79 | $20.56 | 67103 |
| 2023-10-10 | 50.99 | $20.45 | 91326 |
| 2023-10-09 | 48.38 | $20.10 | 103613 |
| 2023-10-06 | 43.85 | $19.54 | 370600 |
| 2023-10-05 | 46.12 | $19.87 | 133200 |
| 2023-10-04 | 42.61 | $19.46 | 214000 |
| 2023-10-03 | 38.63 | $19.03 | 154302 |
| 2023-10-02 | 43.12 | $19.71 | 146246 |
| 2023-09-29 | 44.95 | $19.96 | 162611 |
| 2023-09-28 | 43.96 | $19.85 | 234020 |
| 2023-09-27 | 41.50 | $19.58 | 80900 |
| 2023-09-26 | 41.41 | $19.57 | 98048 |
| 2023-09-25 | 42.53 | $19.75 | 91047 |
| 2023-09-22 | 38.86 | $19.33 | 91800 |
| 2023-09-21 | 40.08 | $19.54 | 180331 |
| 2023-09-20 | 40.36 | $19.59 | 106500 |
| 2023-09-19 | 41.14 | $19.73 | 129515 |
| 2023-09-18 | 42.25 | $19.93 | 134749 |
| 2023-09-15 | 46.48 | $20.64 | 531648 |
| 2023-09-14 | 49.11 | $21.04 | 145000 |
| 2023-09-13 | 45.29 | $20.52 | 147000 |
| 2023-09-12 | 45.85 | $20.61 | 125925 |
| 2023-09-11 | 43.70 | $20.32 | 122700 |
| 2023-09-08 | 45.54 | $20.63 | 243243 |
| 2023-09-07 | 45.54 | $20.63 | 207794 |
| 2023-09-06 | 49.09 | $21.22 | 123500 |
| 2023-09-05 | 52.17 | $21.69 | 116433 |
| 2023-09-01 | 56.31 | $22.27 | 124600 |
| 2023-08-31 | 50.08 | $21.31 | 133557 |
| 2023-08-30 | 52.76 | $21.67 | 491416 |
| 2023-08-29 | 51.18 | $21.44 | 80902 |
| 2023-08-28 | 50.90 | $21.40 | 78000 |
| 2023-08-25 | 48.87 | $21.10 | 70700 |
| 2023-08-24 | 52.37 | $21.61 | 115203 |
| 2023-08-23 | 51.33 | $21.45 | 111921 |
| 2023-08-22 | 51.87 | $21.53 | 172720 |
| 2023-08-21 | 56.43 | $22.18 | 110749 |
| 2023-08-18 | 57.62 | $22.34 | 157000 |
| 2023-08-17 | 57.56 | $22.33 | 108200 |
| 2023-08-16 | 54.37 | $21.74 | 114900 |
| 2023-08-15 | 57.07 | $22.13 | 134000 |
| 2023-08-14 | 63.86 | $23.01 | 163722 |
| 2023-08-11 | 65.89 | $23.25 | 88100 |
| 2023-08-10 | 64.82 | $23.01 | 112900 |
| 2023-08-09 | 64.90 | $23.02 | 131100 |
| 2023-08-08 | 65.75 | $23.13 | 175634 |
| 2023-08-07 | 68.14 | $23.44 | 176539 |
| 2023-08-04 | 65.28 | $22.70 | 149912 |
| 2023-08-03 | 65.81 | $22.77 | 113036 |
| 2023-08-02 | 65.39 | $22.66 | 253800 |
| 2023-08-01 | 63.09 | $22.07 | 111211 |
| 2023-07-31 | 65.40 | $22.40 | 155100 |
| 2023-07-28 | 66.67 | $22.58 | 151006 |
| 2023-07-27 | 63.21 | $21.66 | 156300 |
| 2023-07-26 | 66.79 | $22.16 | 148400 |
| 2023-07-25 | 62.42 | $21.08 | 149000 |
| 2023-07-24 | 64.28 | $21.33 | 133728 |
| 2023-07-21 | 60.76 | $20.54 | 137335 |
| 2023-07-20 | 62.85 | $20.82 | 174600 |
| 2023-07-19 | 63.51 | $20.91 | 153173 |
| 2023-07-18 | 60.94 | $20.32 | 182904 |
| 2023-07-17 | 56.38 | $19.40 | 171900 |
| 2023-07-14 | 52.86 | $18.78 | 163532 |
| 2023-07-13 | 56.65 | $19.32 | 238000 |
| 2023-07-12 | 53.17 | $18.73 | 163100 |
| 2023-07-11 | 50.69 | $18.34 | 151003 |
| 2023-07-10 | 48.21 | $17.97 | 261931 |
| 2023-07-07 | 47.74 | $17.90 | 247300 |
| 2023-07-06 | 44.15 | $17.38 | 127137 |
| 2023-07-05 | 46.06 | $17.71 | 182027 |
| 2023-07-03 | 48.85 | $18.17 | 75723 |
| 2023-06-30 | 45.14 | $17.63 | 204567 |
| 2023-06-29 | 47.31 | $17.99 | 200720 |
| 2023-06-28 | 46.29 | $17.84 | 154625 |
| 2023-06-27 | 46.75 | $17.92 | 210600 |
| 2023-06-26 | 44.59 | $17.59 | 172500 |
| 2023-06-23 | 44.70 | $17.61 | 687503 |
| 2023-06-22 | 44.75 | $17.62 | 314600 |
| 2023-06-21 | 45.71 | $17.82 | 112600 |
| 2023-06-20 | 46.52 | $17.99 | 168216 |
| 2023-06-16 | 48.90 | $18.48 | 607021 |
| 2023-06-15 | 49.24 | $18.55 | 150221 |
| 2023-06-14 | 48.26 | $18.35 | 198800 |
| 2023-06-13 | 51.98 | $19.13 | 239031 |
| 2023-06-12 | 48.81 | $18.47 | 190748 |
| 2023-06-09 | 49.71 | $18.66 | 147700 |
| 2023-06-08 | 50.54 | $18.84 | 226100 |
| 2023-06-07 | 51.74 | $19.10 | 330300 |
| 2023-06-06 | 47.08 | $18.08 | 311600 |
| 2023-06-05 | 41.38 | $17.00 | 208125 |
| 2023-06-02 | 43.35 | $17.48 | 377717 |
| 2023-06-01 | 37.19 | $16.44 | 221300 |
| 2023-05-31 | 35.66 | $16.20 | 246135 |
| 2023-05-30 | 38.60 | $16.99 | 157300 |
| 2023-05-26 | 39.11 | $17.12 | 228316 |
| 2023-05-25 | 39.05 | $17.11 | 201427 |
| 2023-05-24 | 40.49 | $17.50 | 236930 |
| 2023-05-23 | 42.39 | $18.00 | 325100 |
| 2023-05-22 | 39.59 | $17.48 | 313535 |
| 2023-05-19 | 36.78 | $16.98 | 461626 |
| 2023-05-18 | 38.23 | $17.41 | 465200 |
| 2023-05-17 | 34.46 | $16.75 | 412900 |
| 2023-05-16 | 26.96 | $15.58 | 241537 |
| 2023-05-15 | 28.28 | $16.08 | 246344 |
| 2023-05-12 | 26.30 | $15.79 | 306900 |
| 2023-05-11 | 27.03 | $16.09 | 161100 |
| 2023-05-10 | 28.20 | $16.56 | 178000 |
| 2023-05-09 | 29.30 | $16.99 | 250325 |
| 2023-05-08 | 30.88 | $17.58 | 145437 |
| 2023-05-05 | 32.65 | $18.21 | 230100 |
| 2023-05-04 | 29.47 | $17.69 | 273100 |
| 2023-05-03 | 30.72 | $18.16 | 233929 |
| 2023-05-02 | 31.03 | $18.28 | 263747 |
| 2023-05-01 | 35.66 | $19.86 | 265238 |
| 2023-04-28 | 38.20 | $20.60 | 206304 |
| 2023-04-27 | 31.51 | $19.53 | 145600 |
| 2023-04-26 | 28.85 | $19.14 | 158734 |
| 2023-04-25 | 29.09 | $19.23 | 140614 |
| 2023-04-24 | 32.69 | $20.44 | 127629 |
| 2023-04-21 | 32.69 | $20.44 | 91700 |
| 2023-04-20 | 33.33 | $20.65 | 258300 |
| 2023-04-19 | 34.38 | $20.99 | 134900 |
| 2023-04-18 | 31.87 | $20.57 | 163900 |
| 2023-04-17 | 34.43 | $21.43 | 186100 |
| 2023-04-14 | 29.90 | $20.70 | 181100 |
| 2023-04-13 | 31.78 | $21.36 | 177400 |
| 2023-04-12 | 29.68 | $21.03 | 117200 |
| 2023-04-11 | 31.09 | $21.54 | 92000 |
| 2023-04-10 | 31.76 | $21.78 | 305500 |
| 2023-04-06 | 30.51 | $21.57 | 146600 |
| 2023-04-05 | 30.33 | $21.54 | 155133 |
| 2023-04-04 | 30.33 | $21.54 | 189014 |
| 2023-04-03 | 32.99 | $22.61 | 188300 |
| 2023-03-31 | 33.27 | $22.72 | 241600 |
| 2023-03-30 | 32.57 | $22.58 | 113800 |
| 2023-03-29 | 34.31 | $23.29 | 176544 |
| 2023-03-28 | 34.73 | $23.46 | 127144 |
| 2023-03-27 | 34.90 | $23.53 | 145404 |
| 2023-03-24 | 34.60 | $23.46 | 248946 |
| 2023-03-23 | 32.35 | $22.93 | 230600 |
| 2023-03-22 | 33.11 | $23.30 | 286422 |
| 2023-03-21 | 36.35 | $24.79 | 224340 |
| 2023-03-20 | 31.06 | $23.56 | 247649 |
| 2023-03-17 | 31.73 | $23.89 | 594100 |
| 2023-03-16 | 34.62 | $25.23 | 268540 |
| 2023-03-15 | 30.68 | $24.35 | 287237 |
| 2023-03-14 | 32.06 | $25.01 | 465600 |
| 2023-03-13 | 22.38 | $23.08 | 891647 |
| 2023-03-10 | 37.01 | $28.72 | 473800 |
| 2023-03-09 | 40.73 | $29.55 | 284902 |
| 2023-03-08 | 44.03 | $30.20 | 96908 |
| 2023-03-07 | 42.67 | $30.00 | 117200 |
| 2023-03-06 | 45.83 | $30.60 | 162019 |
| 2023-03-03 | 49.68 | $31.26 | 270124 |
| 2023-03-02 | 45.46 | $30.62 | 99303 |
| 2023-03-01 | 45.75 | $30.67 | 166600 |
| 2023-02-28 | 45.55 | $30.64 | 133000 |
| 2023-02-27 | 44.68 | $30.50 | 248934 |
| 2023-02-24 | 40.86 | $29.91 | 102700 |
| 2023-02-23 | 42.96 | $30.35 | 99700 |
| 2023-02-22 | 42.38 | $30.26 | 134546 |
| 2023-02-21 | 42.38 | $30.26 | 96738 |
| 2023-02-17 | 46.12 | $31.06 | 141837 |
| 2023-02-16 | 44.91 | $30.85 | 81529 |
| 2023-02-15 | 48.45 | $31.57 | 74100 |
| 2023-02-14 | 44.40 | $30.87 | 119500 |
| 2023-02-13 | 47.65 | $31.51 | 158700 |
| 2023-02-10 | 50.05 | $31.95 | 133100 |
| 2023-02-09 | 44.77 | $31.07 | 151235 |
| 2023-02-08 | 47.14 | $31.51 | 75800 |
| 2023-02-07 | 46.59 | $31.42 | 150100 |
| 2023-02-06 | 45.15 | $31.18 | 129400 |
| 2023-02-03 | 47.80 | $31.70 | 174500 |
| 2023-02-02 | 42.82 | $30.89 | 191947 |
| 2023-02-01 | 40.91 | $30.60 | 134600 |
| 2023-01-31 | 35.37 | $29.82 | 151200 |
| 2023-01-30 | 34.92 | $29.76 | 109700 |
| 2023-01-27 | 35.66 | $29.95 | 283400 |
| 2023-01-26 | 48.37 | $32.43 | 77300 |
| 2023-01-25 | 49.11 | $32.54 | 53021 |
| 2023-01-24 | 50.85 | $32.80 | 65200 |
| 2023-01-23 | 52.27 | $33.01 | 67309 |
| 2023-01-20 | 51.41 | $32.87 | 111600 |
| 2023-01-19 | 47.28 | $32.23 | 71800 |
| 2023-01-18 | 46.81 | $32.16 | 74130 |
| 2023-01-17 | 52.88 | $33.11 | 54115 |
| 2023-01-13 | 53.86 | $33.25 | 73000 |
| 2023-01-12 | 53.80 | $33.24 | 79624 |
| 2023-01-11 | 48.86 | $32.43 | 107424 |
| 2023-01-10 | 46.37 | $32.06 | 127430 |
| 2023-01-09 | 47.08 | $32.18 | 90600 |
| 2023-01-06 | 49.21 | $32.54 | 58538 |
| 2023-01-05 | 42.61 | $31.58 | 64325 |
| 2023-01-04 | 45.29 | $32.04 | 110000 |
| 2023-01-03 | 43.91 | $31.85 | 93100 |
| 2022-12-30 | 43.77 | $31.83 | 64741 |
| 2022-12-29 | 46.21 | $32.27 | 65910 |
| 2022-12-28 | 43.20 | $31.83 | 66334 |
| 2022-12-27 | 45.34 | $32.22 | 46200 |
| 2022-12-23 | 43.78 | $31.99 | 54500 |
| 2022-12-22 | 42.55 | $31.81 | 54900 |
| 2022-12-21 | 44.65 | $32.22 | 104818 |
| 2022-12-20 | 41.79 | $31.79 | 83400 |
| 2022-12-19 | 41.79 | $31.79 | 85441 |
| 2022-12-16 | 38.39 | $31.28 | 899233 |
| 2022-12-15 | 40.32 | $31.72 | 171746 |
| 2022-12-14 | 40.72 | $31.81 | 103100 |
| 2022-12-13 | 43.83 | $32.49 | 123800 |
| 2022-12-12 | 43.29 | $32.40 | 113700 |
| 2022-12-09 | 43.29 | $32.40 | 57500 |
| 2022-12-08 | 43.71 | $32.50 | 76913 |
| 2022-12-07 | 44.67 | $32.73 | 117700 |
| 2022-12-06 | 46.57 | $33.18 | 106332 |
| 2022-12-05 | 50.61 | $34.07 | 108000 |
| 2022-12-02 | 61.99 | $36.05 | 95100 |
| 2022-12-01 | 63.35 | $36.25 | 97100 |
| 2022-11-30 | 60.98 | $35.67 | 162422 |
| 2022-11-29 | 56.15 | $34.63 | 54500 |
| 2022-11-28 | 56.01 | $34.60 | 79137 |
| 2022-11-25 | 57.37 | $34.82 | 49125 |
| 2022-11-23 | 54.81 | $34.28 | 52300 |
| 2022-11-22 | 56.41 | $34.55 | 81618 |
| 2022-11-21 | 55.96 | $34.45 | 100731 |
| 2022-11-18 | 55.92 | $34.44 | 131036 |
| 2022-11-17 | 59.09 | $35.01 | 93149 |
| 2022-11-16 | 62.52 | $35.59 | 72500 |
| 2022-11-15 | 62.58 | $35.60 | 66941 |
| 2022-11-14 | 60.55 | $35.03 | 119317 |
| 2022-11-11 | 59.63 | $34.78 | 59530 |
| 2022-11-10 | 60.76 | $34.99 | 115816 |
| 2022-11-09 | 55.18 | $33.53 | 74313 |
| 2022-11-08 | 56.81 | $33.84 | 69621 |
| 2022-11-07 | 57.75 | $34.02 | 86744 |
| 2022-11-04 | 57.60 | $33.98 | 147745 |
| 2022-11-03 | 52.37 | $32.66 | 143004 |
| 2022-11-02 | 53.22 | $32.84 | 121947 |
| 2022-11-01 | 58.60 | $33.91 | 176015 |
| 2022-10-31 | 62.05 | $34.53 | 160900 |
| 2022-10-28 | 68.00 | $35.50 | 176500 |
| 2022-10-27 | 58.78 | $33.12 | 83072 |
| 2022-10-26 | 57.36 | $32.83 | 94548 |
| 2022-10-25 | 57.36 | $32.83 | 89906 |
| 2022-10-24 | 56.04 | $32.55 | 85100 |
| 2022-10-21 | 54.66 | $32.26 | 78000 |
| 2022-10-20 | 50.02 | $31.36 | 69500 |
| 2022-10-19 | 55.93 | $32.34 | 88500 |
| 2022-10-18 | 55.27 | $32.21 | 69823 |
| 2022-10-17 | 55.45 | $32.24 | 98219 |
| 2022-10-14 | 51.52 | $31.47 | 64000 |
| 2022-10-13 | 53.20 | $31.76 | 140339 |
| 2022-10-12 | 45.85 | $30.49 | 64043 |
| 2022-10-11 | 46.84 | $30.67 | 95400 |
| 2022-10-10 | 46.54 | $30.62 | 74100 |
| 2022-10-07 | 44.42 | $30.27 | 89000 |
| 2022-10-06 | 49.36 | $31.20 | 60100 |
| 2022-10-05 | 49.30 | $31.19 | 88326 |
| 2022-10-04 | 51.06 | $31.51 | 199200 |
| 2022-10-03 | 39.17 | $29.67 | 88223 |
| 2022-09-30 | 36.04 | $29.28 | 143324 |
| 2022-09-29 | 38.50 | $29.79 | 75033 |
| 2022-09-28 | 41.51 | $30.36 | 72644 |
| 2022-09-27 | 39.95 | $30.16 | 63000 |
| 2022-09-26 | 43.66 | $30.83 | 75804 |
| 2022-09-23 | 44.07 | $30.90 | 69635 |
| 2022-09-22 | 46.54 | $31.32 | 77400 |
| 2022-09-21 | 49.23 | $31.75 | 68736 |
| 2022-09-20 | 50.65 | $31.97 | 75300 |
| 2022-09-19 | 48.87 | $31.69 | 90900 |
| 2022-09-16 | 44.80 | $31.09 | 466239 |
| 2022-09-15 | 46.38 | $31.36 | 106946 |
| 2022-09-14 | 42.31 | $30.79 | 86300 |
| 2022-09-13 | 42.58 | $30.84 | 122422 |
| 2022-09-12 | 46.83 | $31.59 | 93100 |
| 2022-09-09 | 45.59 | $31.41 | 81900 |
| 2022-09-08 | 41.88 | $30.89 | 77648 |
| 2022-09-07 | 37.09 | $30.28 | 113400 |
| 2022-09-06 | 36.03 | $30.15 | 147635 |
| 2022-09-02 | 39.77 | $30.91 | 80200 |
| 2022-09-01 | 40.72 | $31.09 | 99300 |
| 2022-08-31 | 41.62 | $31.26 | 118900 |
| 2022-08-30 | 43.54 | $31.62 | 97941 |
| 2022-08-29 | 43.40 | $31.60 | 100540 |
| 2022-08-26 | 48.40 | $32.49 | 67900 |
| 2022-08-25 | 53.24 | $33.23 | 107815 |
| 2022-08-24 | 50.71 | $32.83 | 266036 |
| 2022-08-23 | 49.87 | $32.70 | 83808 |
| 2022-08-22 | 50.63 | $32.82 | 103726 |
| 2022-08-19 | 57.84 | $33.86 | 126214 |
| 2022-08-18 | 63.10 | $34.50 | 83120 |
| 2022-08-17 | 62.44 | $34.37 | 73300 |
| 2022-08-16 | 70.02 | $35.20 | 126428 |
| 2022-08-15 | 70.21 | $35.22 | 111744 |
| 2022-08-12 | 68.55 | $34.82 | 104900 |
| 2022-08-11 | 66.41 | $34.34 | 83300 |
| 2022-08-10 | 66.31 | $34.32 | 92146 |
| 2022-08-09 | 63.66 | $33.75 | 80200 |
| 2022-08-08 | 62.97 | $33.61 | 69647 |
| 2022-08-05 | 63.22 | $33.64 | 65624 |
| 2022-08-04 | 61.39 | $33.25 | 80830 |
| 2022-08-03 | 64.35 | $33.63 | 128400 |
| 2022-08-02 | 66.02 | $33.84 | 110600 |
| 2022-08-01 | 71.30 | $34.47 | 94500 |
| 2022-07-29 | 69.88 | $34.08 | 173700 |
| 2022-07-28 | 63.04 | $32.54 | 72809 |
| 2022-07-27 | 60.26 | $32.04 | 108900 |
| 2022-07-26 | 58.04 | $31.67 | 63802 |
| 2022-07-25 | 58.29 | $31.70 | 89900 |
| 2022-07-22 | 53.65 | $30.97 | 73600 |
| 2022-07-21 | 55.00 | $31.14 | 61331 |
| 2022-07-20 | 54.56 | $31.07 | 102700 |
| 2022-07-19 | 52.17 | $30.70 | 125412 |
| 2022-07-18 | 45.63 | $29.81 | 85900 |
| 2022-07-15 | 45.55 | $29.80 | 137800 |
| 2022-07-14 | 42.26 | $29.39 | 147413 |
| 2022-07-13 | 44.57 | $29.76 | 70228 |
| 2022-07-12 | 47.78 | $30.24 | 86600 |
| 2022-07-11 | 48.54 | $30.35 | 72105 |
| 2022-07-08 | 49.22 | $30.45 | 83913 |
| 2022-07-07 | 49.22 | $30.45 | 113700 |
| 2022-07-06 | 48.24 | $30.30 | 92000 |
| 2022-07-05 | 50.08 | $30.60 | 172300 |
| 2022-07-01 | 47.15 | $30.14 | 105500 |
| 2022-06-30 | 43.82 | $29.65 | 106428 |
| 2022-06-29 | 44.75 | $29.82 | 83100 |
| 2022-06-28 | 45.67 | $29.99 | 108300 |
| 2022-06-27 | 46.97 | $30.23 | 86924 |
| 2022-06-24 | 46.00 | $30.07 | 266700 |
| 2022-06-23 | 43.35 | $29.64 | 107648 |
| 2022-06-22 | 44.46 | $29.87 | 113700 |
| 2022-06-21 | 42.52 | $29.55 | 154627 |
| 2022-06-17 | 41.43 | $29.37 | 531047 |
| 2022-06-16 | 38.27 | $28.86 | 146112 |
| 2022-06-15 | 40.76 | $29.47 | 147800 |
| 2022-06-14 | 38.97 | $29.18 | 149404 |
| 2022-06-13 | 36.10 | $28.73 | 130700 |
| 2022-06-10 | 39.21 | $29.53 | 115201 |
| 2022-06-09 | 42.04 | $30.19 | 111623 |
| 2022-06-08 | 44.45 | $30.71 | 139900 |
| 2022-06-07 | 47.05 | $31.24 | 97700 |
| 2022-06-06 | 46.77 | $31.19 | 160000 |
| 2022-06-03 | 46.96 | $31.23 | 159600 |
| 2022-06-02 | 49.57 | $31.78 | 98241 |
| 2022-06-01 | 47.55 | $31.38 | 105400 |
| 2022-05-31 | 47.83 | $31.44 | 162308 |
| 2022-05-27 | 49.30 | $31.77 | 136026 |
| 2022-05-26 | 42.11 | $30.37 | 106505 |
| 2022-05-25 | 37.87 | $29.66 | 102238 |
| 2022-05-24 | 37.56 | $29.61 | 93613 |
| 2022-05-23 | 37.44 | $29.59 | 165000 |
| 2022-05-20 | 32.58 | $28.78 | 385900 |
| 2022-05-19 | 32.76 | $28.84 | 261219 |
| 2022-05-18 | 34.12 | $29.30 | 289400 |
| 2022-05-17 | 36.82 | $30.15 | 362365 |
| 2022-05-16 | 31.36 | $29.25 | 259339 |
| 2022-05-13 | 36.07 | $30.68 | 160409 |
| 2022-05-12 | 35.23 | $30.55 | 193600 |
| 2022-05-11 | 35.23 | $30.55 | 188407 |
| 2022-05-10 | 36.67 | $30.98 | 182600 |
| 2022-05-09 | 39.95 | $31.89 | 171700 |
| 2022-05-06 | 41.38 | $32.26 | 128000 |
| 2022-05-05 | 42.23 | $32.48 | 152636 |
| 2022-05-04 | 45.08 | $33.19 | 181600 |
| 2022-05-03 | 34.06 | $31.34 | 207900 |
| 2022-05-02 | 34.63 | $31.50 | 292700 |
| 2022-04-29 | 34.24 | $31.44 | 246216 |
| 2022-04-28 | 50.39 | $34.81 | 161900 |
| 2022-04-27 | 48.47 | $34.53 | 139400 |
| 2022-04-26 | 47.23 | $34.35 | 237400 |
| 2022-04-25 | 53.28 | $35.24 | 199000 |
| 2022-04-22 | 54.32 | $35.38 | 185637 |
| 2022-04-21 | 57.93 | $35.85 | 192900 |
| 2022-04-20 | 61.48 | $36.28 | 166700 |
| 2022-04-19 | 60.95 | $36.18 | 169213 |
| 2022-04-18 | 52.53 | $34.82 | 178800 |
| 2022-04-14 | 51.73 | $34.71 | 150002 |
| 2022-04-13 | 54.59 | $35.07 | 186600 |
| 2022-04-12 | 52.22 | $34.73 | 164744 |
| 2022-04-11 | 52.76 | $34.80 | 271517 |
| 2022-04-08 | 48.90 | $34.26 | 171000 |
| 2022-04-07 | 48.53 | $34.21 | 251300 |
| 2022-04-06 | 49.98 | $34.42 | 188300 |
| 2022-04-05 | 52.67 | $34.80 | 194400 |
| 2022-04-04 | 52.41 | $34.76 | 147500 |
| 2022-04-01 | 52.35 | $34.75 | 196400 |
| 2022-03-31 | 51.28 | $34.57 | 137709 |
| 2022-03-30 | 51.05 | $34.53 | 238200 |
| 2022-03-29 | 55.18 | $35.19 | 188300 |
| 2022-03-28 | 52.99 | $34.79 | 163100 |
| 2022-03-25 | 55.63 | $35.20 | 135043 |
| 2022-03-24 | 49.49 | $34.15 | 111300 |
| 2022-03-23 | 47.18 | $33.80 | 157728 |
| 2022-03-22 | 50.24 | $34.29 | 121100 |
| 2022-03-21 | 49.80 | $34.22 | 140538 |
| 2022-03-18 | 51.22 | $34.45 | 498647 |
| 2022-03-17 | 50.16 | $34.27 | 89918 |
| 2022-03-16 | 51.46 | $34.49 | 117900 |
| 2022-03-15 | 47.60 | $33.83 | 103832 |
| 2022-03-14 | 47.99 | $33.90 | 123911 |
| 2022-03-11 | 46.64 | $33.67 | 92107 |
| 2022-03-10 | 46.30 | $33.61 | 76004 |
| 2022-03-09 | 43.71 | $33.16 | 104214 |
| 2022-03-08 | 39.80 | $32.52 | 109800 |
| 2022-03-07 | 39.80 | $32.52 | 107400 |
| 2022-03-04 | 43.19 | $33.32 | 121943 |
| 2022-03-03 | 46.08 | $33.94 | 80100 |
| 2022-03-02 | 46.17 | $33.96 | 104400 |
| 2022-03-01 | 37.38 | $32.52 | 167900 |
| 2022-02-28 | 44.41 | $33.99 | 152807 |
| 2022-02-25 | 45.75 | $34.23 | 96000 |
| 2022-02-24 | 37.66 | $33.14 | 209600 |
| 2022-02-23 | 42.03 | $33.94 | 103426 |
| 2022-02-22 | 45.61 | $34.51 | 116700 |
| 2022-02-18 | 50.41 | $35.18 | 164847 |
| 2022-02-17 | 49.43 | $35.05 | 181625 |
| 2022-02-16 | 50.53 | $35.20 | 105900 |
| 2022-02-15 | 47.89 | $34.84 | 105238 |
| 2022-02-14 | 40.54 | $33.96 | 125400 |
| 2022-02-11 | 42.15 | $34.21 | 113900 |
| 2022-02-10 | 41.80 | $34.17 | 169318 |
| 2022-02-09 | 42.04 | $34.21 | 153400 |
| 2022-02-08 | 45.07 | $34.70 | 121732 |
| 2022-02-07 | 40.76 | $34.18 | 113706 |
| 2022-02-04 | 41.48 | $34.30 | 178500 |
| 2022-02-03 | 41.40 | $34.29 | 111000 |
| 2022-02-02 | 41.01 | $34.24 | 176600 |
| 2022-02-01 | 43.53 | $34.70 | 161705 |
| 2022-01-31 | 45.02 | $34.96 | 220825 |
| 2022-01-28 | 44.81 | $34.93 | 194500 |
| 2022-01-27 | 45.74 | $35.10 | 100100 |
| 2022-01-26 | 50.65 | $35.94 | 118928 |
| 2022-01-25 | 54.92 | $36.58 | 162800 |
| 2022-01-24 | 54.58 | $36.52 | 133600 |
| 2022-01-21 | 52.29 | $36.12 | 248244 |
| 2022-01-20 | 49.96 | $35.73 | 104500 |
| 2022-01-19 | 56.48 | $36.70 | 102125 |
| 2022-01-18 | 64.48 | $37.67 | 108516 |
| 2022-01-14 | 68.77 | $38.12 | 90000 |
| 2022-01-13 | 66.46 | $37.63 | 107910 |
| 2022-01-12 | 65.52 | $37.44 | 115700 |
| 2022-01-11 | 63.80 | $37.10 | 128200 |
| 2022-01-10 | 64.16 | $37.14 | 119835 |
| 2022-01-07 | 62.19 | $36.75 | 57346 |
| 2022-01-06 | 63.20 | $36.87 | 113800 |
| 2022-01-05 | 56.06 | $35.61 | 102800 |
| 2022-01-04 | 55.99 | $35.60 | 100130 |
| 2022-01-03 | 56.23 | $35.63 | 132137 |
| 2021-12-31 | 53.31 | $35.16 | 111700 |
| 2021-12-30 | 50.51 | $34.74 | 140701 |
| 2021-12-29 | 51.71 | $34.91 | 120700 |
| 2021-12-28 | 52.33 | $35.00 | 63600 |
| 2021-12-27 | 52.66 | $35.05 | 78625 |
| 2021-12-23 | 48.81 | $34.43 | 68503 |
| 2021-12-22 | 47.97 | $34.30 | 151112 |
| 2021-12-21 | 44.43 | $33.77 | 176000 |
| 2021-12-20 | 41.05 | $33.30 | 204811 |
| 2021-12-17 | 39.42 | $33.08 | 1.2M |
| 2021-12-16 | 41.40 | $33.48 | 306400 |
| 2021-12-15 | 40.69 | $33.38 | 271796 |
| 2021-12-14 | 37.91 | $32.99 | 265336 |
| 2021-12-13 | 36.97 | $32.86 | 296700 |
| 2021-12-10 | 40.21 | $33.59 | 116600 |
| 2021-12-09 | 41.39 | $33.84 | 120749 |
| 2021-12-08 | 43.58 | $34.29 | 119440 |
| 2021-12-07 | 45.14 | $34.60 | 114220 |
| 2021-12-06 | 46.36 | $34.84 | 221234 |
| 2021-12-03 | 43.52 | $34.37 | 190600 |
| 2021-12-02 | 45.57 | $34.79 | 295814 |
| 2021-12-01 | 40.42 | $33.98 | 153230 |
| 2021-11-30 | 41.91 | $34.30 | 170500 |
| 2021-11-29 | 44.48 | $34.83 | 108716 |
| 2021-11-26 | 46.11 | $35.15 | 117629 |
| 2021-11-24 | 56.01 | $36.78 | 48800 |
| 2021-11-23 | 56.72 | $36.88 | 97100 |
| 2021-11-22 | 55.54 | $36.66 | 112414 |
| 2021-11-19 | 53.35 | $36.26 | 74600 |
| 2021-11-18 | 55.91 | $36.65 | 106623 |
| 2021-11-17 | 56.17 | $36.69 | 80737 |
| 2021-11-16 | 60.12 | $37.28 | 68500 |
| 2021-11-15 | 60.07 | $37.27 | 70930 |
| 2021-11-12 | 61.39 | $37.47 | 58600 |
| 2021-11-11 | 64.85 | $37.98 | 55442 |
| 2021-11-10 | 63.78 | $37.70 | 60634 |
| 2021-11-09 | 65.12 | $37.90 | 85800 |
| 2021-11-08 | 64.84 | $37.82 | 50900 |
| 2021-11-05 | 65.28 | $37.89 | 93000 |
| 2021-11-04 | 61.91 | $36.92 | 102700 |
| 2021-11-03 | 69.13 | $38.02 | 120347 |
| 2021-11-02 | 66.61 | $37.27 | 145902 |
| 2021-11-01 | 66.44 | $37.22 | 259100 |
| 2021-10-29 | 60.40 | $35.68 | 248823 |
| 2021-10-28 | 54.96 | $34.59 | 91711 |
| 2021-10-27 | 51.91 | $34.06 | 123400 |
| 2021-10-26 | 57.73 | $34.89 | 97613 |
| 2021-10-25 | 61.19 | $35.33 | 112520 |
| 2021-10-22 | 58.68 | $34.86 | 80912 |
| 2021-10-21 | 57.28 | $34.61 | 103836 |
| 2021-10-20 | 61.13 | $35.10 | 74649 |
| 2021-10-19 | 58.65 | $34.64 | 92400 |
| 2021-10-18 | 58.21 | $34.56 | 70407 |
| 2021-10-15 | 59.95 | $34.79 | 125000 |
| 2021-10-14 | 61.71 | $35.02 | 115000 |
| 2021-10-13 | 59.03 | $34.48 | 78700 |
| 2021-10-12 | 60.67 | $34.70 | 84700 |
| 2021-10-11 | 57.95 | $34.16 | 79548 |
| 2021-10-08 | 61.55 | $34.64 | 69131 |
| 2021-10-07 | 61.16 | $34.56 | 125900 |
| 2021-10-06 | 58.26 | $33.97 | 82600 |
| 2021-10-05 | 58.33 | $33.98 | 139000 |
| 2021-10-04 | 57.65 | $33.84 | 134700 |
| 2021-10-01 | 56.60 | $33.62 | 209300 |
| 2021-09-30 | 51.59 | $32.66 | 118012 |
| 2021-09-29 | 52.55 | $32.82 | 103602 |
| 2021-09-28 | 50.65 | $32.47 | 107900 |
| 2021-09-27 | 53.69 | $32.99 | 144300 |
| 2021-09-24 | 45.28 | $31.59 | 86123 |
| 2021-09-23 | 43.46 | $31.33 | 91736 |
| 2021-09-22 | 37.74 | $30.57 | 122400 |
| 2021-09-21 | 34.59 | $30.19 | 73805 |
| 2021-09-20 | 36.87 | $30.68 | 188017 |
| 2021-09-17 | 39.34 | $31.17 | 1.3M |
| 2021-09-16 | 41.72 | $31.61 | 118600 |
| 2021-09-15 | 44.70 | $32.12 | 143200 |
| 2021-09-14 | 40.67 | $31.61 | 113300 |
| 2021-09-13 | 50.20 | $33.01 | 239100 |
| 2021-09-10 | 45.81 | $32.50 | 200518 |
| 2021-09-09 | 45.96 | $32.52 | 123600 |
| 2021-09-08 | 46.18 | $32.55 | 169035 |
| 2021-09-07 | 47.09 | $32.68 | 220300 |
| 2021-09-03 | 51.25 | $33.24 | 804100 |
| 2021-09-02 | 49.43 | $33.00 | 339900 |
| 2021-09-01 | 49.21 | $32.97 | 169910 |
| 2021-08-31 | 49.42 | $33.00 | 165512 |
| 2021-08-30 | 49.21 | $32.97 | 205825 |
| 2021-08-27 | 51.73 | $33.35 | 305129 |
| 2021-08-26 | 48.29 | $32.83 | 96728 |
| 2021-08-25 | 52.38 | $33.43 | 161100 |
| 2021-08-24 | 50.18 | $33.10 | 79200 |
| 2021-08-23 | 50.65 | $33.17 | 311400 |
| 2021-08-20 | 50.97 | $33.22 | 241200 |
| 2021-08-19 | 48.32 | $32.80 | 159607 |
| 2021-08-18 | 48.38 | $32.81 | 225244 |
| 2021-08-17 | 50.68 | $33.20 | 112700 |
| 2021-08-16 | 51.22 | $33.29 | 125000 |
| 2021-08-13 | 50.44 | $33.15 | 89224 |
| 2021-08-12 | 53.86 | $33.74 | 88203 |
| 2021-08-11 | 53.86 | $33.74 | 83713 |
| 2021-08-10 | 52.68 | $33.50 | 106024 |
| 2021-08-09 | 52.59 | $33.48 | 83600 |
| 2021-08-06 | 55.69 | $34.06 | 104825 |
| 2021-08-05 | 52.67 | $33.40 | 78700 |
| 2021-08-04 | 51.19 | $33.09 | 117400 |
| 2021-08-03 | 52.14 | $33.28 | 184930 |
| 2021-08-02 | 48.86 | $32.59 | 219446 |
| 2021-07-30 | 50.93 | $33.02 | 139509 |
| 2021-07-29 | 51.99 | $33.24 | 151300 |
| 2021-07-28 | 50.00 | $32.80 | 102000 |
| 2021-07-27 | 47.90 | $32.35 | 106920 |
| 2021-07-26 | 47.15 | $32.19 | 114300 |
| 2021-07-23 | 43.79 | $31.49 | 136000 |
| 2021-07-22 | 40.45 | $30.84 | 149000 |
| 2021-07-21 | 41.94 | $31.25 | 130004 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-39.04
2026-07-17
Close Price
$40.32
Vol: 383600
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.84
Average
-48.27
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -39.04 | $40.32 | 383600 |
| 2026-07-16 | -13.81 | $41.16 | 364500 |
| 2026-07-15 | -35.14 | $40.45 | 288121 |
| 2026-07-14 | -52.25 | $39.88 | 205700 |
| 2026-07-13 | -50.15 | $39.95 | 203626 |
| 2026-07-10 | -54.65 | $39.80 | 168509 |
| 2026-07-09 | -57.96 | $39.69 | 308900 |
| 2026-07-08 | -90.82 | $38.75 | 417100 |
| 2026-07-07 | -55.00 | $39.64 | 222200 |
| 2026-07-06 | -34.04 | $40.18 | 231600 |
| 2026-07-02 | -29.24 | $40.31 | 240408 |
| 2026-07-01 | -6.60 | $41.28 | 282808 |
| 2026-06-30 | -7.52 | $40.65 | 261100 |
| 2026-06-29 | -10.71 | $40.49 | 291601 |
| 2026-06-26 | -8.57 | $40.59 | 1.7M |
| 2026-06-25 | -17.79 | $39.97 | 299616 |
| 2026-06-24 | -22.30 | $39.77 | 426000 |
| 2026-06-23 | -22.30 | $39.77 | 296732 |
| 2026-06-22 | -36.04 | $39.16 | 170616 |
| 2026-06-18 | -37.93 | $39.00 | 578400 |
| 2026-06-17 | -35.59 | $38.76 | 363503 |
| 2026-06-16 | -24.20 | $39.40 | 245534 |
| 2026-06-15 | -27.05 | $39.24 | 288049 |
| 2026-06-12 | -8.35 | $40.08 | 240703 |
| 2026-06-11 | -2.91 | $39.81 | 328330 |
| 2026-06-10 | -6.19 | $39.23 | 224000 |
| 2026-06-09 | -8.85 | $38.95 | 237500 |
| 2026-06-08 | -13.75 | $38.15 | 202500 |
| 2026-06-05 | -16.46 | $37.78 | 384249 |
| 2026-06-04 | -15.73 | $37.55 | 328500 |
| 2026-06-03 | -47.55 | $36.64 | 251224 |
| 2026-06-02 | -27.62 | $37.21 | 287122 |
| 2026-06-01 | -38.11 | $36.91 | 205400 |
| 2026-05-29 | -20.28 | $37.42 | 256715 |
| 2026-05-28 | -27.27 | $37.22 | 183200 |
| 2026-05-27 | -31.47 | $37.10 | 256000 |
| 2026-05-26 | -11.89 | $37.66 | 208307 |
| 2026-05-22 | -36.23 | $36.90 | 157122 |
| 2026-05-21 | -36.96 | $36.88 | 213700 |
| 2026-05-20 | -34.04 | $36.77 | 233400 |
| 2026-05-19 | -65.96 | $35.71 | 221520 |
| 2026-05-18 | -50.90 | $36.21 | 190443 |
| 2026-05-15 | -65.96 | $35.71 | 381400 |
| 2026-05-14 | -38.55 | $36.62 | 375712 |
| 2026-05-13 | -52.71 | $36.15 | 357306 |
| 2026-05-12 | -39.16 | $36.60 | 330941 |
| 2026-05-11 | -37.05 | $36.67 | 541300 |
| 2026-05-08 | -20.48 | $37.22 | 358049 |
| 2026-05-07 | -25.23 | $37.04 | 491310 |
| 2026-05-06 | -17.67 | $37.19 | 437900 |
| 2026-05-05 | -47.32 | $36.25 | 168300 |
| 2026-05-04 | -63.90 | $35.52 | 188003 |
| 2026-05-01 | -46.15 | $36.07 | 230400 |
| 2026-04-30 | -40.35 | $35.89 | 249900 |
| 2026-04-29 | -47.94 | $35.54 | 241709 |
| 2026-04-28 | -34.41 | $36.15 | 197700 |
| 2026-04-27 | -33.54 | $36.09 | 309600 |
| 2026-04-24 | -48.62 | $35.29 | 581500 |
| 2026-04-23 | -8.10 | $37.34 | 431762 |
| 2026-04-22 | -38.34 | $35.81 | 254749 |
| 2026-04-21 | -28.15 | $36.23 | 232024 |
| 2026-04-20 | -8.70 | $37.28 | 465534 |
| 2026-04-17 | -10.21 | $37.08 | 363930 |
| 2026-04-16 | -14.50 | $35.90 | 207300 |
| 2026-04-15 | -9.66 | $36.13 | 170200 |
| 2026-04-14 | -8.40 | $36.19 | 267400 |
| 2026-04-13 | -11.04 | $36.06 | 325800 |
| 2026-04-10 | -9.82 | $36.09 | 146600 |
| 2026-04-09 | -2.60 | $36.45 | 270500 |
| 2026-04-08 | -12.09 | $35.72 | 485500 |
| 2026-04-07 | 0.00 | $35.01 | 318000 |
| 2026-04-06 | -9.46 | $34.41 | 313215 |
| 2026-04-02 | -13.95 | $34.22 | 293900 |
| 2026-04-01 | -13.95 | $34.22 | 221200 |
| 2026-03-31 | -3.86 | $33.82 | 297227 |
| 2026-03-30 | -23.31 | $33.08 | 167600 |
| 2026-03-27 | -29.45 | $32.88 | 272900 |
| 2026-03-26 | -19.63 | $33.20 | 149337 |
| 2026-03-25 | -37.16 | $33.32 | 271800 |
| 2026-03-24 | -35.09 | $33.41 | 227400 |
| 2026-03-23 | -47.48 | $32.87 | 349331 |
| 2026-03-20 | -65.60 | $32.08 | 765700 |
| 2026-03-19 | -53.67 | $32.60 | 318638 |
| 2026-03-18 | -62.98 | $32.22 | 317120 |
| 2026-03-17 | -67.91 | $32.38 | 327100 |
| 2026-03-16 | -71.30 | $32.19 | 362026 |
| 2026-03-13 | -76.83 | $31.88 | 205402 |
| 2026-03-12 | -76.29 | $32.00 | 211148 |
| 2026-03-11 | -79.78 | $31.85 | 160900 |
| 2026-03-10 | -76.11 | $32.08 | 256411 |
| 2026-03-09 | -81.05 | $31.77 | 307220 |
| 2026-03-06 | -81.26 | $31.96 | 238422 |
| 2026-03-05 | -78.21 | $32.48 | 158300 |
| 2026-03-04 | -70.89 | $32.89 | 183838 |
| 2026-03-03 | -72.68 | $32.79 | 244437 |
| 2026-03-02 | -70.36 | $32.92 | 219220 |
| 2026-02-27 | -86.40 | $32.35 | 391200 |
| 2026-02-26 | -79.28 | $33.34 | 186737 |
| 2026-02-25 | -78.83 | $33.36 | 241652 |
| 2026-02-24 | -95.50 | $32.62 | 261000 |
| 2026-02-23 | -94.02 | $32.77 | 346700 |
| 2026-02-20 | -59.54 | $34.27 | 363036 |
| 2026-02-19 | -55.77 | $34.01 | 466837 |
| 2026-02-18 | -35.63 | $34.95 | 306217 |
| 2026-02-17 | -18.00 | $35.60 | 154124 |
| 2026-02-13 | -23.14 | $35.24 | 204500 |
| 2026-02-12 | -25.71 | $35.06 | 222300 |
| 2026-02-11 | -16.94 | $35.61 | 199500 |
| 2026-02-10 | -11.37 | $35.91 | 198413 |
| 2026-02-09 | -5.11 | $36.36 | 183500 |
| 2026-02-06 | -3.35 | $36.23 | 190700 |
| 2026-02-05 | -10.21 | $35.73 | 197600 |
| 2026-02-04 | -9.15 | $35.79 | 275500 |
| 2026-02-03 | -13.86 | $35.44 | 271942 |
| 2026-02-02 | -3.07 | $35.36 | 305500 |
| 2026-01-30 | -14.29 | $34.02 | 335800 |
| 2026-01-29 | -16.52 | $33.89 | 241429 |
| 2026-01-28 | -28.06 | $33.22 | 261903 |
| 2026-01-27 | -31.15 | $33.04 | 287334 |
| 2026-01-26 | -30.29 | $33.09 | 334221 |
| 2026-01-23 | -34.94 | $32.82 | 419000 |
| 2026-01-22 | -16.87 | $33.87 | 718842 |
| 2026-01-21 | -31.98 | $32.72 | 1.1M |
| 2026-01-20 | -64.59 | $30.12 | 249041 |
| 2026-01-16 | -42.99 | $30.91 | 241700 |
| 2026-01-15 | -36.28 | $31.13 | 437541 |
| 2026-01-14 | -67.38 | $30.11 | 172700 |
| 2026-01-13 | -78.96 | $29.73 | 143800 |
| 2026-01-12 | -76.83 | $29.80 | 187713 |
| 2026-01-09 | -72.56 | $29.94 | 259100 |
| 2026-01-08 | -69.82 | $30.03 | 327300 |
| 2026-01-07 | -88.41 | $29.42 | 244436 |
| 2026-01-06 | -82.33 | $29.85 | 358100 |
| 2026-01-05 | -75.33 | $30.06 | 360405 |
| 2026-01-02 | -80.33 | $29.87 | 261021 |
| 2025-12-31 | -69.25 | $30.09 | 142100 |
| 2025-12-30 | -51.08 | $30.42 | 289521 |
| 2025-12-29 | -27.27 | $31.09 | 210247 |
| 2025-12-26 | -24.61 | $31.21 | 99747 |
| 2025-12-24 | -24.61 | $31.21 | 88223 |
| 2025-12-23 | -22.67 | $31.25 | 121000 |
| 2025-12-22 | -15.08 | $31.48 | 216900 |
| 2025-12-19 | -9.28 | $31.74 | 497900 |
| 2025-12-18 | -5.38 | $31.98 | 324600 |
| 2025-12-17 | -1.18 | $31.84 | 283031 |
| 2025-12-16 | -2.95 | $31.56 | 406200 |
| 2025-12-15 | -3.77 | $31.50 | 447600 |
| 2025-12-12 | -3.92 | $31.27 | 246100 |
| 2025-12-11 | -2.43 | $31.24 | 302037 |
| 2025-12-10 | -2.97 | $30.85 | 448847 |
| 2025-12-09 | -12.13 | $29.83 | 271100 |
| 2025-12-08 | -8.05 | $29.74 | 322500 |
| 2025-12-05 | -9.84 | $29.66 | 221609 |
| 2025-12-04 | -3.62 | $29.89 | 183900 |
| 2025-12-03 | -4.20 | $29.74 | 243700 |
| 2025-12-02 | -9.90 | $29.09 | 290900 |
| 2025-12-01 | -5.83 | $28.86 | 186600 |
| 2025-11-28 | -20.70 | $28.35 | 145429 |
| 2025-11-26 | -13.70 | $28.59 | 455746 |
| 2025-11-25 | -13.70 | $28.59 | 303800 |
| 2025-11-24 | -13.68 | $27.46 | 199700 |
| 2025-11-21 | -32.92 | $27.24 | 235610 |
| 2025-11-20 | -84.10 | $26.08 | 116428 |
| 2025-11-19 | -76.97 | $26.36 | 161400 |
| 2025-11-18 | -81.64 | $26.39 | 243000 |
| 2025-11-17 | -96.38 | $25.78 | 434100 |
| 2025-11-14 | -65.17 | $27.15 | 323949 |
| 2025-11-13 | -72.64 | $26.85 | 229500 |
| 2025-11-12 | -69.79 | $27.20 | 366000 |
| 2025-11-11 | -86.69 | $26.39 | 513514 |
| 2025-11-10 | -82.95 | $26.57 | 310040 |
| 2025-11-07 | -74.64 | $26.97 | 194500 |
| 2025-11-06 | -86.94 | $26.39 | 247946 |
| 2025-11-05 | -82.24 | $26.62 | 229541 |
| 2025-11-04 | -90.73 | $26.22 | 323118 |
| 2025-11-03 | -87.17 | $26.44 | 277499 |
| 2025-10-31 | -92.22 | $26.25 | 207700 |
| 2025-10-30 | -92.09 | $26.34 | 254818 |
| 2025-10-29 | -95.29 | $26.17 | 269900 |
| 2025-10-28 | -94.94 | $27.10 | 199751 |
| 2025-10-27 | -93.56 | $27.31 | 226100 |
| 2025-10-24 | -83.29 | $27.84 | 233108 |
| 2025-10-23 | -93.37 | $27.43 | 480526 |
| 2025-10-22 | -38.57 | $29.66 | 276000 |
| 2025-10-21 | -57.25 | $28.90 | 142012 |
| 2025-10-20 | -60.51 | $28.85 | 170034 |
| 2025-10-17 | -93.78 | $27.82 | 190800 |
| 2025-10-16 | -92.84 | $27.88 | 385500 |
| 2025-10-15 | -67.24 | $29.87 | 139538 |
| 2025-10-14 | -51.38 | $30.33 | 168000 |
| 2025-10-13 | -88.54 | $29.27 | 109400 |
| 2025-10-10 | -97.92 | $29.00 | 203928 |
| 2025-10-09 | -74.90 | $29.97 | 90832 |
| 2025-10-08 | -59.51 | $30.35 | 144700 |
| 2025-10-07 | -56.28 | $30.43 | 139400 |
| 2025-10-06 | -47.77 | $30.64 | 194800 |
| 2025-10-03 | -63.16 | $30.26 | 263741 |
| 2025-10-02 | -82.19 | $29.79 | 126810 |
| 2025-10-01 | -79.35 | $29.86 | 184700 |
| 2025-09-30 | -80.57 | $29.83 | 153500 |
| 2025-09-29 | -94.23 | $29.86 | 173800 |
| 2025-09-26 | -75.00 | $30.41 | 141400 |
| 2025-09-25 | -87.23 | $30.18 | 129611 |
| 2025-09-24 | -85.88 | $30.36 | 135243 |
| 2025-09-23 | -69.15 | $30.52 | 184602 |
| 2025-09-22 | -46.56 | $30.94 | 293600 |
| 2025-09-19 | -27.19 | $30.92 | 626331 |
| 2025-09-18 | -1.12 | $31.78 | 191323 |
| 2025-09-17 | -30.77 | $30.68 | 179000 |
| 2025-09-16 | -29.55 | $30.42 | 194300 |
| 2025-09-15 | -14.94 | $30.81 | 193200 |
| 2025-09-12 | -14.94 | $30.81 | 134436 |
| 2025-09-11 | -10.06 | $30.98 | 166633 |
| 2025-09-10 | -22.13 | $30.56 | 153200 |
| 2025-09-09 | -25.61 | $30.39 | 199724 |
| 2025-09-08 | -8.17 | $31.00 | 207444 |
| 2025-09-05 | -16.32 | $30.63 | 165600 |
| 2025-09-04 | -2.22 | $30.99 | 137200 |
| 2025-09-03 | -17.53 | $30.37 | 121604 |
| 2025-09-02 | -12.74 | $30.55 | 172039 |
| 2025-08-29 | -7.69 | $30.76 | 113100 |
| 2025-08-28 | -7.47 | $30.75 | 174100 |
| 2025-08-27 | -10.86 | $30.60 | 127742 |
| 2025-08-26 | -4.51 | $30.68 | 172400 |
| 2025-08-25 | -18.53 | $30.09 | 173826 |
| 2025-08-22 | -0.86 | $30.11 | 355800 |
| 2025-08-21 | -44.48 | $28.37 | 125600 |
| 2025-08-20 | -36.69 | $28.61 | 130500 |
| 2025-08-19 | -38.31 | $28.56 | 162145 |
| 2025-08-18 | -34.74 | $28.67 | 133229 |
| 2025-08-15 | -35.71 | $28.64 | 157700 |
| 2025-08-14 | -8.77 | $29.47 | 304700 |
| 2025-08-13 | -1.30 | $29.70 | 362000 |
| 2025-08-12 | -17.83 | $29.01 | 246845 |
| 2025-08-11 | -67.48 | $27.59 | 153732 |
| 2025-08-08 | -72.03 | $27.46 | 154500 |
| 2025-08-07 | -80.77 | $27.21 | 133905 |
| 2025-08-06 | -70.28 | $27.51 | 163800 |
| 2025-08-05 | -66.08 | $27.63 | 248514 |
| 2025-08-04 | -73.43 | $27.42 | 144746 |
| 2025-08-01 | -83.57 | $27.13 | 256509 |
| 2025-07-31 | -87.02 | $27.71 | 201434 |
| 2025-07-30 | -76.24 | $27.98 | 192743 |
| 2025-07-29 | -31.07 | $28.65 | 253737 |
| 2025-07-28 | -13.21 | $29.15 | 412810 |
| 2025-07-25 | -42.14 | $28.34 | 228600 |
| 2025-07-24 | -33.42 | $28.29 | 549200 |
| 2025-07-23 | -21.10 | $28.53 | 351821 |
| 2025-07-22 | -25.72 | $28.37 | 289000 |
| 2025-07-21 | -18.50 | $28.62 | 155000 |
| 2025-07-18 | -13.29 | $28.80 | 248722 |
| 2025-07-17 | -11.61 | $28.85 | 327700 |
| 2025-07-16 | -18.21 | $28.61 | 246300 |
| 2025-07-15 | -35.29 | $28.00 | 427213 |
| 2025-07-14 | -7.28 | $29.00 | 179100 |
| 2025-07-11 | -15.97 | $28.69 | 320336 |
| 2025-07-10 | -5.32 | $29.07 | 226900 |
| 2025-07-09 | -5.20 | $28.79 | 250140 |
| 2025-07-08 | -8.87 | $28.67 | 295600 |
| 2025-07-07 | -20.68 | $28.26 | 332437 |
| 2025-07-03 | -8.02 | $28.65 | 158700 |
| 2025-07-02 | -1.03 | $28.32 | 220100 |
| 2025-07-01 | -18.18 | $27.72 | 210042 |
| 2025-06-30 | -34.34 | $26.94 | 307200 |
| 2025-06-27 | -22.56 | $27.29 | 707500 |
| 2025-06-26 | -38.38 | $26.82 | 466700 |
| 2025-06-25 | -72.39 | $25.81 | 386727 |
| 2025-06-24 | -27.27 | $27.15 | 552300 |
| 2025-06-23 | -24.48 | $27.13 | 213300 |
| 2025-06-20 | -48.67 | $26.31 | 430322 |
| 2025-06-18 | -54.57 | $26.11 | 172520 |
| 2025-06-17 | -62.24 | $25.85 | 200700 |
| 2025-06-16 | -53.39 | $26.15 | 214347 |
| 2025-06-13 | -51.33 | $26.22 | 174400 |
| 2025-06-12 | -18.58 | $27.33 | 177300 |
| 2025-06-11 | -16.52 | $27.40 | 163635 |
| 2025-06-10 | -4.72 | $27.60 | 196100 |
| 2025-06-09 | -23.17 | $27.19 | 331800 |
| 2025-06-06 | -30.21 | $26.95 | 267947 |
| 2025-06-05 | -63.34 | $25.82 | 195907 |
| 2025-06-04 | -64.81 | $25.77 | 287711 |
| 2025-06-03 | -56.01 | $26.07 | 261732 |
| 2025-06-02 | -74.78 | $25.43 | 216332 |
| 2025-05-30 | -68.04 | $25.66 | 159900 |
| 2025-05-29 | -65.69 | $25.74 | 147117 |
| 2025-05-28 | -70.09 | $25.59 | 226000 |
| 2025-05-27 | -62.17 | $25.86 | 168400 |
| 2025-05-23 | -78.89 | $25.29 | 157400 |
| 2025-05-22 | -99.64 | $25.23 | 186926 |
| 2025-05-21 | -77.56 | $25.63 | 143610 |
| 2025-05-20 | -40.92 | $26.74 | 131400 |
| 2025-05-19 | -34.47 | $26.77 | 167423 |
| 2025-05-16 | -21.29 | $27.22 | 245543 |
| 2025-05-15 | -19.05 | $27.30 | 151943 |
| 2025-05-14 | -20.73 | $27.24 | 155533 |
| 2025-05-13 | -13.17 | $27.51 | 212940 |
| 2025-05-12 | -14.81 | $27.37 | 383000 |
| 2025-05-09 | -9.26 | $26.58 | 236042 |
| 2025-05-08 | -9.54 | $26.57 | 271100 |
| 2025-05-07 | -21.43 | $26.11 | 166809 |
| 2025-05-06 | -18.96 | $26.20 | 155100 |
| 2025-05-05 | -11.26 | $26.48 | 143634 |
| 2025-05-02 | -4.49 | $26.65 | 185000 |
| 2025-05-01 | -34.50 | $25.87 | 202409 |
| 2025-04-30 | -54.90 | $25.69 | 237720 |
| 2025-04-29 | -47.69 | $26.08 | 172925 |
| 2025-04-28 | -56.19 | $25.62 | 314700 |
| 2025-04-25 | -56.19 | $25.62 | 243804 |
| 2025-04-24 | -48.80 | $26.02 | 506600 |
| 2025-04-23 | -53.96 | $25.81 | 453639 |
| 2025-04-22 | -54.59 | $25.82 | 362000 |
| 2025-04-21 | -69.19 | $25.12 | 238710 |
| 2025-04-17 | -67.71 | $25.21 | 255400 |
| 2025-04-16 | -65.07 | $25.37 | 243748 |
| 2025-04-15 | -68.20 | $25.18 | 369643 |
| 2025-04-14 | -79.57 | $24.49 | 307729 |
| 2025-04-11 | -86.49 | $24.07 | 385000 |
| 2025-04-10 | -89.25 | $24.17 | 471800 |
| 2025-04-09 | -63.95 | $25.63 | 1.1M |
| 2025-04-08 | -88.66 | $24.63 | 385509 |
| 2025-04-07 | -80.34 | $25.07 | 449400 |
| 2025-04-04 | -78.45 | $25.17 | 403700 |
| 2025-04-03 | -99.17 | $25.80 | 327827 |
| 2025-04-02 | -27.78 | $28.64 | 225548 |
| 2025-04-01 | -60.49 | $27.99 | 258300 |
| 2025-03-31 | -69.33 | $27.88 | 181000 |
| 2025-03-28 | -79.96 | $27.65 | 185900 |
| 2025-03-27 | -67.85 | $28.23 | 169200 |
| 2025-03-26 | -68.68 | $28.19 | 180943 |
| 2025-03-25 | -67.22 | $28.26 | 246600 |
| 2025-03-24 | -58.87 | $28.66 | 333200 |
| 2025-03-21 | -74.11 | $27.93 | 1.2M |
| 2025-03-20 | -67.84 | $28.24 | 160624 |
| 2025-03-19 | -65.22 | $28.37 | 358600 |
| 2025-03-18 | -69.04 | $28.21 | 191300 |
| 2025-03-17 | -69.61 | $28.34 | 314434 |
| 2025-03-14 | -75.87 | $28.00 | 190433 |
| 2025-03-13 | -88.03 | $27.34 | 238311 |
| 2025-03-12 | -84.56 | $27.55 | 231700 |
| 2025-03-11 | -94.10 | $27.07 | 262100 |
| 2025-03-10 | -98.86 | $27.05 | 340500 |
| 2025-03-07 | -90.25 | $28.44 | 230343 |
| 2025-03-06 | -93.10 | $28.74 | 252013 |
| 2025-03-05 | -90.22 | $29.11 | 176800 |
| 2025-03-04 | -91.98 | $29.41 | 245400 |
| 2025-03-03 | -73.94 | $30.34 | 186000 |
| 2025-02-28 | -60.61 | $31.00 | 272904 |
| 2025-02-27 | -70.30 | $30.52 | 170305 |
| 2025-02-26 | -68.89 | $30.59 | 200201 |
| 2025-02-25 | -67.47 | $30.66 | 314200 |
| 2025-02-24 | -71.52 | $30.46 | 263441 |
| 2025-02-21 | -68.89 | $30.59 | 252510 |
| 2025-02-20 | -58.18 | $31.12 | 202300 |
| 2025-02-19 | -51.52 | $31.45 | 372339 |
| 2025-02-18 | -45.45 | $31.75 | 199524 |
| 2025-02-14 | -53.74 | $31.34 | 168919 |
| 2025-02-13 | -57.37 | $31.16 | 310921 |
| 2025-02-12 | -62.02 | $30.93 | 336200 |
| 2025-02-11 | -23.64 | $32.83 | 376914 |
| 2025-02-10 | -27.27 | $32.65 | 275624 |
| 2025-02-07 | -23.55 | $32.74 | 310300 |
| 2025-02-06 | -2.06 | $33.89 | 187600 |
| 2025-02-05 | -1.96 | $33.15 | 285618 |
| 2025-02-04 | -23.64 | $32.01 | 140413 |
| 2025-02-03 | -51.14 | $30.80 | 215348 |
| 2025-01-31 | -41.36 | $31.23 | 288241 |
| 2025-01-30 | -50.23 | $30.84 | 171346 |
| 2025-01-29 | -47.95 | $30.94 | 255243 |
| 2025-01-28 | -51.59 | $30.78 | 232936 |
| 2025-01-27 | -46.82 | $30.99 | 279700 |
| 2025-01-24 | -50.91 | $30.81 | 555900 |
| 2025-01-23 | -46.59 | $31.00 | 979126 |
| 2025-01-22 | -26.54 | $31.75 | 355523 |
| 2025-01-21 | -21.49 | $32.23 | 284223 |
| 2025-01-17 | -47.79 | $31.96 | 225838 |
| 2025-01-16 | -47.29 | $32.05 | 222418 |
| 2025-01-15 | -44.19 | $32.25 | 288200 |
| 2025-01-14 | -59.69 | $31.25 | 406200 |
| 2025-01-13 | -82.49 | $29.90 | 299600 |
| 2025-01-10 | -86.83 | $29.59 | 427800 |
| 2025-01-08 | -75.17 | $31.31 | 394611 |
| 2025-01-07 | -89.38 | $30.53 | 485220 |
| 2025-01-06 | -80.49 | $31.14 | 338200 |
| 2025-01-03 | -85.83 | $30.89 | 256143 |
| 2025-01-02 | -99.27 | $30.33 | 235300 |
| 2024-12-31 | -93.28 | $30.74 | 195100 |
| 2024-12-30 | -94.45 | $30.66 | 163300 |
| 2024-12-27 | -95.56 | $30.67 | 179500 |
| 2024-12-26 | -88.50 | $31.36 | 181433 |
| 2024-12-24 | -89.72 | $31.28 | 141700 |
| 2024-12-23 | -93.13 | $31.09 | 224200 |
| 2024-12-20 | -89.70 | $31.33 | 1.9M |
| 2024-12-19 | -97.63 | $31.41 | 378509 |
| 2024-12-18 | -98.41 | $32.04 | 378700 |
| 2024-12-17 | -88.35 | $33.96 | 237538 |
| 2024-12-16 | -67.96 | $34.80 | 261719 |
| 2024-12-13 | -72.03 | $34.33 | 320900 |
| 2024-12-12 | -67.18 | $34.55 | 222232 |
| 2024-12-11 | -57.49 | $34.99 | 473600 |
| 2024-12-10 | -61.67 | $34.80 | 310800 |
| 2024-12-09 | -49.78 | $35.34 | 236113 |
| 2024-12-06 | -36.38 | $35.89 | 139900 |
| 2024-12-05 | -36.72 | $35.83 | 181800 |
| 2024-12-04 | -18.30 | $36.59 | 199523 |
| 2024-12-03 | -21.66 | $35.83 | 220500 |
| 2024-12-02 | -14.55 | $36.36 | 341300 |
| 2024-11-29 | -20.19 | $35.88 | 124900 |
| 2024-11-27 | -19.95 | $35.90 | 252000 |
| 2024-11-26 | -18.66 | $36.01 | 261800 |
| 2024-11-25 | -14.55 | $36.36 | 455600 |
| 2024-11-22 | -2.43 | $36.32 | 557261 |
| 2024-11-21 | -15.06 | $35.00 | 529339 |
| 2024-11-20 | -19.51 | $34.69 | 249619 |
| 2024-11-19 | -17.01 | $34.80 | 257400 |
| 2024-11-18 | -9.60 | $35.29 | 433900 |
| 2024-11-15 | -21.33 | $33.70 | 345014 |
| 2024-11-14 | -19.21 | $33.85 | 361310 |
| 2024-11-13 | -20.48 | $33.76 | 756848 |
| 2024-11-12 | -23.45 | $33.55 | 1.3M |
| 2024-11-11 | -11.02 | $34.43 | 205717 |
| 2024-11-08 | -24.68 | $33.44 | 287000 |
| 2024-11-07 | -30.21 | $33.05 | 314000 |
| 2024-11-06 | -6.70 | $34.66 | 724300 |
| 2024-11-05 | -36.83 | $30.15 | 91645 |
| 2024-11-04 | -47.10 | $29.69 | 142032 |
| 2024-11-01 | -44.64 | $29.80 | 151941 |
| 2024-10-31 | -38.62 | $30.07 | 116013 |
| 2024-10-30 | -21.15 | $30.84 | 127100 |
| 2024-10-29 | -20.27 | $30.84 | 146100 |
| 2024-10-28 | -20.04 | $30.85 | 168621 |
| 2024-10-25 | -49.44 | $29.53 | 200200 |
| 2024-10-24 | -26.95 | $30.54 | 249400 |
| 2024-10-23 | -35.86 | $30.14 | 238639 |
| 2024-10-22 | -57.46 | $29.17 | 207000 |
| 2024-10-21 | -56.57 | $29.21 | 216920 |
| 2024-10-18 | -24.28 | $30.66 | 185030 |
| 2024-10-17 | -6.68 | $31.45 | 207600 |
| 2024-10-16 | -8.91 | $31.35 | 260426 |
| 2024-10-15 | -22.51 | $30.60 | 249156 |
| 2024-10-14 | -3.12 | $30.28 | 182800 |
| 2024-10-11 | -11.91 | $29.56 | 193838 |
| 2024-10-10 | -43.35 | $27.97 | 151521 |
| 2024-10-09 | -36.41 | $27.87 | 119600 |
| 2024-10-08 | -38.98 | $27.59 | 110814 |
| 2024-10-07 | -37.60 | $27.68 | 84126 |
| 2024-10-04 | -30.20 | $28.16 | 144503 |
| 2024-10-03 | -33.44 | $27.95 | 126600 |
| 2024-10-02 | -38.83 | $27.60 | 83900 |
| 2024-10-01 | -39.91 | $27.53 | 144019 |
| 2024-09-30 | -20.34 | $28.80 | 203300 |
| 2024-09-27 | -31.28 | $28.09 | 180608 |
| 2024-09-26 | -32.82 | $27.99 | 148800 |
| 2024-09-25 | -35.75 | $27.80 | 173400 |
| 2024-09-24 | -32.82 | $27.99 | 180900 |
| 2024-09-23 | -24.50 | $28.53 | 196400 |
| 2024-09-20 | -16.06 | $29.06 | 654100 |
| 2024-09-19 | -3.07 | $29.90 | 366800 |
| 2024-09-18 | -16.03 | $28.58 | 280000 |
| 2024-09-17 | -7.26 | $28.75 | 552948 |
| 2024-09-16 | -10.80 | $26.01 | 145600 |
| 2024-09-13 | -18.75 | $25.73 | 140500 |
| 2024-09-12 | -41.13 | $24.79 | 184400 |
| 2024-09-11 | -41.74 | $24.47 | 135943 |
| 2024-09-10 | -32.47 | $24.89 | 216400 |
| 2024-09-09 | -35.06 | $24.77 | 166400 |
| 2024-09-06 | -32.90 | $24.87 | 229500 |
| 2024-09-05 | -23.81 | $25.29 | 372434 |
| 2024-09-04 | -9.09 | $25.87 | 345413 |
| 2024-09-03 | -15.74 | $25.57 | 226822 |
| 2024-08-30 | -1.97 | $26.01 | 154900 |
| 2024-08-29 | -4.07 | $25.77 | 173100 |
| 2024-08-28 | -4.46 | $25.39 | 215813 |
| 2024-08-27 | -30.54 | $24.85 | 196806 |
| 2024-08-26 | -22.18 | $25.25 | 137333 |
| 2024-08-23 | -25.31 | $25.10 | 209608 |
| 2024-08-22 | -65.06 | $23.20 | 67923 |
| 2024-08-21 | -64.02 | $23.25 | 90847 |
| 2024-08-20 | -70.29 | $22.95 | 107030 |
| 2024-08-19 | -56.69 | $23.60 | 93100 |
| 2024-08-16 | -60.25 | $23.43 | 85839 |
| 2024-08-15 | -69.87 | $22.97 | 141737 |
| 2024-08-14 | -88.49 | $22.08 | 84800 |
| 2024-08-13 | -84.73 | $22.26 | 137127 |
| 2024-08-12 | -90.80 | $21.97 | 133100 |
| 2024-08-09 | -85.98 | $22.20 | 182100 |
| 2024-08-08 | -81.80 | $22.40 | 154900 |
| 2024-08-07 | -79.93 | $21.89 | 258426 |
| 2024-08-06 | -67.20 | $22.09 | 221228 |
| 2024-08-05 | -53.74 | $22.65 | 330400 |
| 2024-08-02 | -47.12 | $23.04 | 386002 |
| 2024-08-01 | -38.47 | $23.64 | 256006 |
| 2024-07-31 | -14.84 | $25.28 | 253348 |
| 2024-07-30 | -6.21 | $25.26 | 211100 |
| 2024-07-29 | -14.17 | $24.76 | 204400 |
| 2024-07-26 | -3.66 | $25.42 | 201246 |
| 2024-07-25 | -11.87 | $24.87 | 481203 |
| 2024-07-24 | -24.36 | $23.95 | 251200 |
| 2024-07-23 | -12.80 | $24.74 | 646000 |
| 2024-07-22 | -15.25 | $23.85 | 286400 |
| 2024-07-19 | -14.31 | $23.88 | 255428 |
| 2024-07-18 | -15.08 | $23.82 | 312000 |
| 2024-07-17 | -2.73 | $24.60 | 286000 |
| 2024-07-16 | -0.89 | $24.19 | 369206 |
| 2024-07-15 | -3.79 | $23.07 | 389811 |
| 2024-07-12 | -7.45 | $21.84 | 283941 |
| 2024-07-11 | -3.91 | $21.67 | 227100 |
| 2024-07-10 | -9.37 | $20.49 | 132343 |
| 2024-07-09 | -25.08 | $19.97 | 93326 |
| 2024-07-08 | -32.63 | $19.72 | 112139 |
| 2024-07-05 | -35.95 | $19.61 | 143905 |
| 2024-07-03 | -31.12 | $19.77 | 156600 |
| 2024-07-02 | -3.32 | $20.69 | 147800 |
| 2024-07-01 | -21.45 | $20.09 | 186300 |
| 2024-06-28 | -12.08 | $20.40 | 505100 |
| 2024-06-27 | -5.22 | $20.03 | 299526 |
| 2024-06-26 | -12.24 | $19.21 | 238729 |
| 2024-06-25 | -29.59 | $18.87 | 214700 |
| 2024-06-24 | -35.71 | $18.75 | 148900 |
| 2024-06-21 | -57.48 | $18.40 | 540800 |
| 2024-06-20 | -57.98 | $18.49 | 129300 |
| 2024-06-18 | -61.48 | $18.48 | 101200 |
| 2024-06-17 | -72.54 | $18.30 | 212809 |
| 2024-06-14 | -87.90 | $17.97 | 180800 |
| 2024-06-13 | -79.36 | $18.21 | 388813 |
| 2024-06-12 | -55.87 | $18.87 | 251815 |
| 2024-06-11 | -83.99 | $18.08 | 157300 |
| 2024-06-10 | -82.92 | $18.11 | 260900 |
| 2024-06-07 | -78.89 | $18.24 | 121700 |
| 2024-06-06 | -78.20 | $18.26 | 108705 |
| 2024-06-05 | -80.62 | $18.19 | 121521 |
| 2024-06-04 | -97.23 | $17.71 | 150939 |
| 2024-06-03 | -99.22 | $17.99 | 147935 |
| 2024-05-31 | -80.39 | $18.47 | 139300 |
| 2024-05-30 | -83.53 | $18.39 | 136300 |
| 2024-05-29 | -92.16 | $18.17 | 155209 |
| 2024-05-28 | -81.55 | $18.62 | 138100 |
| 2024-05-24 | -75.11 | $18.77 | 152817 |
| 2024-05-23 | -71.24 | $18.86 | 212232 |
| 2024-05-22 | -39.06 | $19.61 | 93708 |
| 2024-05-21 | -34.33 | $19.72 | 78100 |
| 2024-05-20 | -35.43 | $19.83 | 127429 |
| 2024-05-17 | -29.13 | $19.99 | 118700 |
| 2024-05-16 | -30.72 | $19.79 | 83600 |
| 2024-05-15 | -28.43 | $19.84 | 88200 |
| 2024-05-14 | -28.43 | $19.84 | 103183 |
| 2024-05-13 | -31.31 | $19.75 | 113029 |
| 2024-05-10 | -26.84 | $19.89 | 99700 |
| 2024-05-09 | -18.85 | $20.14 | 134700 |
| 2024-05-08 | -28.75 | $19.83 | 118617 |
| 2024-05-07 | -37.70 | $19.55 | 121500 |
| 2024-05-06 | -31.95 | $19.73 | 131300 |
| 2024-05-03 | -42.49 | $19.40 | 212700 |
| 2024-05-02 | -45.05 | $19.32 | 105724 |
| 2024-05-01 | -56.55 | $18.96 | 181727 |
| 2024-04-30 | -80.83 | $18.20 | 154700 |
| 2024-04-29 | -63.26 | $18.75 | 177200 |
| 2024-04-26 | -52.72 | $19.08 | 160100 |
| 2024-04-25 | -69.97 | $18.54 | 267228 |
| 2024-04-24 | -42.81 | $19.39 | 190128 |
| 2024-04-23 | -41.53 | $19.43 | 357721 |
| 2024-04-22 | -31.63 | $19.07 | 215400 |
| 2024-04-19 | -49.77 | $18.68 | 254343 |
| 2024-04-18 | -89.30 | $17.83 | 190102 |
| 2024-04-17 | -97.12 | $17.73 | 332400 |
| 2024-04-16 | -83.65 | $18.01 | 173312 |
| 2024-04-15 | -68.63 | $18.35 | 277500 |
| 2024-04-12 | -60.78 | $18.51 | 172405 |
| 2024-04-11 | -69.42 | $18.32 | 146808 |
| 2024-04-10 | -68.93 | $18.33 | 471400 |
| 2024-04-09 | -2.43 | $19.70 | 325408 |
| 2024-04-08 | -44.79 | $18.75 | 173207 |
| 2024-04-05 | -64.06 | $18.38 | 187200 |
| 2024-04-04 | -74.48 | $18.18 | 390240 |
| 2024-04-03 | -67.71 | $18.31 | 226700 |
| 2024-04-02 | -55.60 | $18.32 | 390700 |
| 2024-04-01 | -43.97 | $18.59 | 182338 |
| 2024-03-28 | -15.09 | $19.26 | 205551 |
| 2024-03-27 | -13.79 | $19.29 | 298402 |
| 2024-03-26 | -51.29 | $18.42 | 112322 |
| 2024-03-25 | -44.83 | $18.57 | 108400 |
| 2024-03-22 | -40.95 | $18.66 | 170028 |
| 2024-03-21 | -11.21 | $19.35 | 288612 |
| 2024-03-20 | -22.22 | $18.97 | 209812 |
| 2024-03-19 | -70.37 | $17.93 | 167600 |
| 2024-03-18 | -64.17 | $18.15 | 202700 |
| 2024-03-15 | -65.43 | $18.13 | 613647 |
| 2024-03-14 | -73.25 | $17.94 | 360000 |
| 2024-03-13 | -49.38 | $18.52 | 273700 |
| 2024-03-12 | -66.26 | $18.11 | 172600 |
| 2024-03-11 | -56.20 | $18.49 | 144235 |
| 2024-03-08 | -50.73 | $18.64 | 206308 |
| 2024-03-07 | -56.57 | $18.48 | 171543 |
| 2024-03-06 | -58.03 | $18.44 | 341700 |
| 2024-03-05 | -73.68 | $18.34 | 422200 |
| 2024-03-04 | -98.69 | $17.50 | 478811 |
| 2024-03-01 | -74.17 | $18.78 | 211100 |
| 2024-02-29 | -82.36 | $18.74 | 137104 |
| 2024-02-28 | -90.22 | $18.39 | 137745 |
| 2024-02-27 | -91.30 | $18.39 | 220400 |
| 2024-02-26 | -89.06 | $18.55 | 262102 |
| 2024-02-23 | -81.75 | $19.08 | 199800 |
| 2024-02-22 | -83.79 | $19.07 | 220807 |
| 2024-02-21 | -84.43 | $19.05 | 154842 |
| 2024-02-20 | -81.63 | $19.28 | 182400 |
| 2024-02-16 | -78.22 | $19.56 | 272934 |
| 2024-02-15 | -79.68 | $19.44 | 366300 |
| 2024-02-14 | -93.67 | $18.29 | 235816 |
| 2024-02-13 | -95.62 | $18.13 | 460238 |
| 2024-02-12 | -76.59 | $19.71 | 405338 |
| 2024-02-09 | -80.60 | $19.40 | 501000 |
| 2024-02-08 | -81.93 | $19.29 | 315500 |
| 2024-02-07 | -87.35 | $18.84 | 495600 |
| 2024-02-06 | -98.65 | $19.53 | 474549 |
| 2024-02-05 | -96.26 | $20.96 | 253000 |
| 2024-02-02 | -92.92 | $21.41 | 454582 |
| 2024-02-01 | -85.10 | $21.83 | 607900 |
| 2024-01-31 | -98.76 | $22.81 | 350948 |
| 2024-01-30 | -64.46 | $24.76 | 129500 |
| 2024-01-29 | -64.93 | $24.74 | 198814 |
| 2024-01-26 | -86.21 | $23.89 | 292300 |
| 2024-01-25 | -68.84 | $25.06 | 218816 |
| 2024-01-24 | -64.01 | $25.26 | 197400 |
| 2024-01-23 | -61.35 | $25.37 | 155500 |
| 2024-01-22 | -54.11 | $25.67 | 291500 |
| 2024-01-19 | -80.43 | $24.58 | 221600 |
| 2024-01-18 | -95.56 | $24.04 | 181942 |
| 2024-01-17 | -89.14 | $24.30 | 147800 |
| 2024-01-16 | -99.15 | $24.40 | 172214 |
| 2024-01-12 | -79.93 | $25.52 | 299100 |
| 2024-01-11 | -46.82 | $25.70 | 160915 |
| 2024-01-10 | -45.01 | $25.70 | 130224 |
| 2024-01-09 | -46.84 | $25.61 | 176602 |
| 2024-01-08 | -36.86 | $26.10 | 113239 |
| 2024-01-05 | -32.13 | $26.04 | 268400 |
| 2024-01-04 | -33.05 | $25.94 | 186800 |
| 2024-01-03 | -35.28 | $25.80 | 170900 |
| 2024-01-02 | -12.41 | $27.05 | 107100 |
| 2023-12-29 | -12.23 | $26.93 | 103018 |
| 2023-12-28 | -6.37 | $27.40 | 96300 |
| 2023-12-27 | -4.74 | $27.53 | 116608 |
| 2023-12-26 | -2.01 | $27.61 | 105602 |
| 2023-12-22 | -6.40 | $26.84 | 117023 |
| 2023-12-21 | -12.40 | $26.39 | 166500 |
| 2023-12-20 | -17.60 | $26.00 | 233300 |
| 2023-12-19 | -7.49 | $26.37 | 147144 |
| 2023-12-18 | -18.79 | $25.57 | 134441 |
| 2023-12-15 | -16.38 | $25.74 | 1.2M |
| 2023-12-14 | -8.33 | $26.31 | 259936 |
| 2023-12-13 | -1.09 | $25.27 | 243800 |
| 2023-12-12 | -13.25 | $23.16 | 93800 |
| 2023-12-11 | -6.33 | $23.39 | 117907 |
| 2023-12-08 | -2.74 | $23.51 | 126400 |
| 2023-12-07 | -3.56 | $23.04 | 109432 |
| 2023-12-06 | -25.45 | $22.12 | 143900 |
| 2023-12-05 | -18.82 | $22.01 | 106916 |
| 2023-12-04 | -1.47 | $22.60 | 134702 |
| 2023-12-01 | -2.21 | $21.87 | 149614 |
| 2023-11-30 | -58.30 | $20.10 | 92335 |
| 2023-11-29 | -33.63 | $20.48 | 129700 |
| 2023-11-28 | -47.08 | $20.00 | 69348 |
| 2023-11-27 | -43.27 | $20.13 | 58900 |
| 2023-11-24 | -28.87 | $20.51 | 29600 |
| 2023-11-22 | -30.71 | $20.44 | 141300 |
| 2023-11-21 | -37.12 | $20.14 | 52900 |
| 2023-11-20 | -17.68 | $20.91 | 83841 |
| 2023-11-17 | -20.71 | $20.79 | 124912 |
| 2023-11-16 | -27.27 | $20.53 | 156320 |
| 2023-11-15 | -15.40 | $21.00 | 175200 |
| 2023-11-14 | -10.35 | $21.20 | 242403 |
| 2023-11-13 | -50.42 | $19.41 | 96000 |
| 2023-11-10 | -50.42 | $19.41 | 115116 |
| 2023-11-09 | -47.61 | $19.51 | 90300 |
| 2023-11-08 | -32.96 | $20.03 | 88500 |
| 2023-11-07 | -18.59 | $20.54 | 85700 |
| 2023-11-06 | -9.86 | $20.85 | 116723 |
| 2023-11-03 | -9.30 | $20.87 | 141900 |
| 2023-11-02 | -37.46 | $19.72 | 106800 |
| 2023-11-01 | -67.07 | $18.74 | 97118 |
| 2023-10-31 | -77.64 | $18.39 | 82509 |
| 2023-10-30 | -77.95 | $18.38 | 93100 |
| 2023-10-27 | -85.20 | $18.14 | 109623 |
| 2023-10-26 | -66.47 | $18.76 | 188400 |
| 2023-10-25 | -92.45 | $17.90 | 122400 |
| 2023-10-24 | -91.79 | $17.94 | 114144 |
| 2023-10-23 | -91.51 | $18.05 | 154500 |
| 2023-10-20 | -98.25 | $18.15 | 256400 |
| 2023-10-19 | -81.40 | $19.21 | 167200 |
| 2023-10-18 | -53.95 | $19.80 | 110542 |
| 2023-10-17 | -9.77 | $20.75 | 190100 |
| 2023-10-16 | -43.26 | $20.03 | 124381 |
| 2023-10-13 | -60.00 | $19.67 | 103700 |
| 2023-10-12 | -41.85 | $20.13 | 132023 |
| 2023-10-11 | -22.91 | $20.56 | 67103 |
| 2023-10-10 | -36.43 | $20.45 | 91326 |
| 2023-10-09 | -50.00 | $20.10 | 103613 |
| 2023-10-06 | -71.71 | $19.54 | 370600 |
| 2023-10-05 | -58.91 | $19.87 | 133200 |
| 2023-10-04 | -74.81 | $19.46 | 214000 |
| 2023-10-03 | -95.70 | $19.03 | 154302 |
| 2023-10-02 | -82.59 | $19.71 | 146246 |
| 2023-09-29 | -74.68 | $19.96 | 162611 |
| 2023-09-28 | -78.16 | $19.85 | 234020 |
| 2023-09-27 | -86.71 | $19.58 | 80900 |
| 2023-09-26 | -87.03 | $19.57 | 98048 |
| 2023-09-25 | -81.33 | $19.75 | 91047 |
| 2023-09-22 | -94.62 | $19.33 | 91800 |
| 2023-09-21 | -89.68 | $19.54 | 180331 |
| 2023-09-20 | -99.27 | $19.59 | 106500 |
| 2023-09-19 | -98.93 | $19.73 | 129515 |
| 2023-09-18 | -94.49 | $19.93 | 134749 |
| 2023-09-15 | -84.14 | $20.64 | 531648 |
| 2023-09-14 | -66.52 | $21.04 | 145000 |
| 2023-09-13 | -89.43 | $20.52 | 147000 |
| 2023-09-12 | -86.96 | $20.61 | 125925 |
| 2023-09-11 | -98.60 | $20.32 | 122700 |
| 2023-09-08 | -89.22 | $20.63 | 243243 |
| 2023-09-07 | -96.90 | $20.63 | 207794 |
| 2023-09-06 | -84.73 | $21.22 | 123500 |
| 2023-09-05 | -66.79 | $21.69 | 116433 |
| 2023-09-01 | -47.08 | $22.27 | 124600 |
| 2023-08-31 | -82.12 | $21.31 | 133557 |
| 2023-08-30 | -68.98 | $21.67 | 491416 |
| 2023-08-29 | -77.37 | $21.44 | 80902 |
| 2023-08-28 | -78.83 | $21.40 | 78000 |
| 2023-08-25 | -89.78 | $21.10 | 70700 |
| 2023-08-24 | -83.69 | $21.61 | 115203 |
| 2023-08-23 | -90.56 | $21.45 | 111921 |
| 2023-08-22 | -91.44 | $21.53 | 172720 |
| 2023-08-21 | -53.49 | $22.18 | 110749 |
| 2023-08-18 | -39.48 | $22.34 | 157000 |
| 2023-08-17 | -39.81 | $22.33 | 108200 |
| 2023-08-16 | -57.23 | $21.74 | 114900 |
| 2023-08-15 | -41.69 | $22.13 | 134000 |
| 2023-08-14 | -12.47 | $23.01 | 163722 |
| 2023-08-11 | -6.39 | $23.25 | 88100 |
| 2023-08-10 | -11.09 | $23.01 | 112900 |
| 2023-08-09 | -10.89 | $23.02 | 131100 |
| 2023-08-08 | -8.60 | $23.13 | 175634 |
| 2023-08-07 | -2.12 | $23.44 | 176539 |
| 2023-08-04 | -10.02 | $22.70 | 149912 |
| 2023-08-03 | -8.01 | $22.77 | 113036 |
| 2023-08-02 | -9.56 | $22.66 | 253800 |
| 2023-08-01 | -19.28 | $22.07 | 111211 |
| 2023-07-31 | -13.84 | $22.40 | 155100 |
| 2023-07-28 | -10.87 | $22.58 | 151006 |
| 2023-07-27 | -15.76 | $21.66 | 156300 |
| 2023-07-26 | -3.11 | $22.16 | 148400 |
| 2023-07-25 | -9.07 | $21.08 | 149000 |
| 2023-07-24 | -0.72 | $21.33 | 133728 |
| 2023-07-21 | -14.90 | $20.54 | 137335 |
| 2023-07-20 | -7.83 | $20.82 | 174600 |
| 2023-07-19 | -3.36 | $20.91 | 153173 |
| 2023-07-18 | -0.94 | $20.32 | 182904 |
| 2023-07-17 | -4.70 | $19.40 | 171900 |
| 2023-07-14 | -25.46 | $18.78 | 163532 |
| 2023-07-13 | -0.46 | $19.32 | 238000 |
| 2023-07-12 | -27.10 | $18.73 | 163100 |
| 2023-07-11 | -45.33 | $18.34 | 151003 |
| 2023-07-10 | -62.62 | $17.97 | 261931 |
| 2023-07-07 | -65.89 | $17.90 | 247300 |
| 2023-07-06 | -90.19 | $17.38 | 127137 |
| 2023-07-05 | -64.78 | $17.71 | 182027 |
| 2023-07-03 | -44.53 | $18.17 | 75723 |
| 2023-06-30 | -59.36 | $17.63 | 204567 |
| 2023-06-29 | -40.12 | $17.99 | 200720 |
| 2023-06-28 | -44.68 | $17.84 | 154625 |
| 2023-06-27 | -42.25 | $17.92 | 210600 |
| 2023-06-26 | -52.28 | $17.59 | 172500 |
| 2023-06-23 | -51.67 | $17.61 | 687503 |
| 2023-06-22 | -51.37 | $17.62 | 314600 |
| 2023-06-21 | -45.29 | $17.82 | 112600 |
| 2023-06-20 | -40.12 | $17.99 | 168216 |
| 2023-06-16 | -25.23 | $18.48 | 607021 |
| 2023-06-15 | -23.10 | $18.55 | 150221 |
| 2023-06-14 | -27.43 | $18.35 | 198800 |
| 2023-06-13 | -3.26 | $19.13 | 239031 |
| 2023-06-12 | -20.77 | $18.47 | 190748 |
| 2023-06-09 | -15.57 | $18.66 | 147700 |
| 2023-06-08 | -10.66 | $18.84 | 226100 |
| 2023-06-07 | -3.55 | $19.10 | 330300 |
| 2023-06-06 | -9.39 | $18.08 | 311600 |
| 2023-06-05 | -52.17 | $17.00 | 208125 |
| 2023-06-02 | -41.41 | $17.48 | 377717 |
| 2023-06-01 | -73.31 | $16.44 | 221300 |
| 2023-05-31 | -80.67 | $16.20 | 246135 |
| 2023-05-30 | -66.51 | $16.99 | 157300 |
| 2023-05-26 | -69.37 | $17.12 | 228316 |
| 2023-05-25 | -75.67 | $17.11 | 201427 |
| 2023-05-24 | -69.51 | $17.50 | 236930 |
| 2023-05-23 | -61.61 | $18.00 | 325100 |
| 2023-05-22 | -69.83 | $17.48 | 313535 |
| 2023-05-19 | -77.73 | $16.98 | 461626 |
| 2023-05-18 | -70.93 | $17.41 | 465200 |
| 2023-05-17 | -81.36 | $16.75 | 412900 |
| 2023-05-16 | -99.84 | $15.58 | 241537 |
| 2023-05-15 | -93.27 | $16.08 | 246344 |
| 2023-05-12 | -97.92 | $15.79 | 306900 |
| 2023-05-11 | -99.15 | $16.09 | 161100 |
| 2023-05-10 | -96.91 | $16.56 | 178000 |
| 2023-05-09 | -93.17 | $16.99 | 250325 |
| 2023-05-08 | -82.24 | $17.58 | 145437 |
| 2023-05-05 | -70.47 | $18.21 | 230100 |
| 2023-05-04 | -80.19 | $17.69 | 273100 |
| 2023-05-03 | -95.02 | $18.16 | 233929 |
| 2023-05-02 | -93.39 | $18.28 | 263747 |
| 2023-05-01 | -73.70 | $19.86 | 265238 |
| 2023-04-28 | -56.16 | $20.60 | 206304 |
| 2023-04-27 | -83.40 | $19.53 | 145600 |
| 2023-04-26 | -92.07 | $19.14 | 158734 |
| 2023-04-25 | -98.99 | $19.23 | 140614 |
| 2023-04-24 | -95.36 | $20.44 | 127629 |
| 2023-04-21 | -95.36 | $20.44 | 91700 |
| 2023-04-20 | -93.82 | $20.65 | 258300 |
| 2023-04-19 | -87.16 | $20.99 | 134900 |
| 2023-04-18 | -96.80 | $20.57 | 163900 |
| 2023-04-17 | -79.10 | $21.43 | 186100 |
| 2023-04-14 | -97.58 | $20.70 | 181100 |
| 2023-04-13 | -90.28 | $21.36 | 177400 |
| 2023-04-12 | -98.76 | $21.03 | 117200 |
| 2023-04-11 | -90.00 | $21.54 | 92000 |
| 2023-04-10 | -85.56 | $21.78 | 305500 |
| 2023-04-06 | -93.22 | $21.57 | 146600 |
| 2023-04-05 | -94.14 | $21.54 | 155133 |
| 2023-04-04 | -96.27 | $21.54 | 189014 |
| 2023-04-03 | -88.95 | $22.61 | 188300 |
| 2023-03-31 | -89.13 | $22.72 | 241600 |
| 2023-03-30 | -90.53 | $22.58 | 113800 |
| 2023-03-29 | -83.45 | $23.29 | 176544 |
| 2023-03-28 | -81.75 | $23.46 | 127144 |
| 2023-03-27 | -81.06 | $23.53 | 145404 |
| 2023-03-24 | -81.75 | $23.46 | 248946 |
| 2023-03-23 | -87.04 | $22.93 | 230600 |
| 2023-03-22 | -83.35 | $23.30 | 286422 |
| 2023-03-21 | -68.49 | $24.79 | 224340 |
| 2023-03-20 | -80.76 | $23.56 | 247649 |
| 2023-03-17 | -77.47 | $23.89 | 594100 |
| 2023-03-16 | -64.11 | $25.23 | 268540 |
| 2023-03-15 | -72.88 | $24.35 | 287237 |
| 2023-03-14 | -66.30 | $25.01 | 465600 |
| 2023-03-13 | -86.23 | $23.08 | 891647 |
| 2023-03-10 | -78.37 | $28.72 | 473800 |
| 2023-03-09 | -84.21 | $29.55 | 284902 |
| 2023-03-08 | -77.82 | $30.20 | 96908 |
| 2023-03-07 | -85.34 | $30.00 | 117200 |
| 2023-03-06 | -62.78 | $30.60 | 162019 |
| 2023-03-03 | -37.97 | $31.26 | 270124 |
| 2023-03-02 | -62.03 | $30.62 | 99303 |
| 2023-03-01 | -60.15 | $30.67 | 166600 |
| 2023-02-28 | -61.28 | $30.64 | 133000 |
| 2023-02-27 | -66.54 | $30.50 | 248934 |
| 2023-02-24 | -75.88 | $29.91 | 102700 |
| 2023-02-23 | -65.51 | $30.35 | 99700 |
| 2023-02-22 | -68.30 | $30.26 | 134546 |
| 2023-02-21 | -74.71 | $30.26 | 96738 |
| 2023-02-17 | -56.32 | $31.06 | 141837 |
| 2023-02-16 | -61.15 | $30.85 | 81529 |
| 2023-02-15 | -44.60 | $31.57 | 74100 |
| 2023-02-14 | -60.69 | $30.87 | 119500 |
| 2023-02-13 | -45.98 | $31.51 | 158700 |
| 2023-02-10 | -35.86 | $31.95 | 133100 |
| 2023-02-09 | -56.09 | $31.07 | 151235 |
| 2023-02-08 | -45.98 | $31.51 | 75800 |
| 2023-02-07 | -48.05 | $31.42 | 150100 |
| 2023-02-06 | -53.56 | $31.18 | 129400 |
| 2023-02-03 | -41.61 | $31.70 | 174500 |
| 2023-02-02 | -60.23 | $30.89 | 191947 |
| 2023-02-01 | -67.20 | $30.60 | 134600 |
| 2023-01-31 | -84.97 | $29.82 | 151200 |
| 2023-01-30 | -86.33 | $29.76 | 109700 |
| 2023-01-27 | -82.00 | $29.95 | 283400 |
| 2023-01-26 | -51.38 | $32.43 | 77300 |
| 2023-01-25 | -46.33 | $32.54 | 53021 |
| 2023-01-24 | -34.40 | $32.80 | 65200 |
| 2023-01-23 | -24.11 | $33.01 | 67309 |
| 2023-01-20 | -30.36 | $32.87 | 111600 |
| 2023-01-19 | -58.93 | $32.23 | 71800 |
| 2023-01-18 | -62.05 | $32.16 | 74130 |
| 2023-01-17 | -17.39 | $33.11 | 54115 |
| 2023-01-13 | -11.86 | $33.25 | 73000 |
| 2023-01-12 | -12.25 | $33.24 | 79624 |
| 2023-01-11 | -44.27 | $32.43 | 107424 |
| 2023-01-10 | -58.89 | $32.06 | 127430 |
| 2023-01-09 | -54.15 | $32.18 | 90600 |
| 2023-01-06 | -39.92 | $32.54 | 58538 |
| 2023-01-05 | -77.87 | $31.58 | 64325 |
| 2023-01-04 | -68.42 | $32.04 | 110000 |
| 2023-01-03 | -82.89 | $31.85 | 93100 |
| 2022-12-30 | -84.42 | $31.83 | 64741 |
| 2022-12-29 | -77.23 | $32.27 | 65910 |
| 2022-12-28 | -85.25 | $31.83 | 66334 |
| 2022-12-27 | -78.14 | $32.22 | 46200 |
| 2022-12-23 | -82.33 | $31.99 | 54500 |
| 2022-12-22 | -85.61 | $31.81 | 54900 |
| 2022-12-21 | -78.14 | $32.22 | 104818 |
| 2022-12-20 | -85.97 | $31.79 | 83400 |
| 2022-12-19 | -85.97 | $31.79 | 85441 |
| 2022-12-16 | -95.26 | $31.28 | 899233 |
| 2022-12-15 | -93.55 | $31.72 | 171746 |
| 2022-12-14 | -97.31 | $31.81 | 103100 |
| 2022-12-13 | -89.14 | $32.49 | 123800 |
| 2022-12-12 | -91.13 | $32.40 | 113700 |
| 2022-12-09 | -94.27 | $32.40 | 57500 |
| 2022-12-08 | -95.02 | $32.50 | 76913 |
| 2022-12-07 | -96.18 | $32.73 | 117700 |
| 2022-12-06 | -99.40 | $33.18 | 106332 |
| 2022-12-05 | -77.96 | $34.07 | 108000 |
| 2022-12-02 | -12.07 | $36.05 | 95100 |
| 2022-12-01 | -5.96 | $36.25 | 97100 |
| 2022-11-30 | -4.86 | $35.67 | 162422 |
| 2022-11-29 | -32.97 | $34.63 | 54500 |
| 2022-11-28 | -33.78 | $34.60 | 79137 |
| 2022-11-25 | -28.23 | $34.82 | 49125 |
| 2022-11-23 | -42.74 | $34.28 | 52300 |
| 2022-11-22 | -35.48 | $34.55 | 81618 |
| 2022-11-21 | -38.17 | $34.45 | 100731 |
| 2022-11-18 | -38.44 | $34.44 | 131036 |
| 2022-11-17 | -19.11 | $35.01 | 93149 |
| 2022-11-16 | -5.77 | $35.59 | 72500 |
| 2022-11-15 | -5.57 | $35.60 | 66941 |
| 2022-11-14 | -17.32 | $35.03 | 119317 |
| 2022-11-11 | -22.47 | $34.78 | 59530 |
| 2022-11-10 | -18.14 | $34.99 | 115816 |
| 2022-11-09 | -41.12 | $33.53 | 74313 |
| 2022-11-08 | -35.68 | $33.84 | 69621 |
| 2022-11-07 | -32.51 | $34.02 | 86744 |
| 2022-11-04 | -33.22 | $33.98 | 147745 |
| 2022-11-03 | -56.12 | $32.66 | 143004 |
| 2022-11-02 | -52.97 | $32.84 | 121947 |
| 2022-11-01 | -34.27 | $33.91 | 176015 |
| 2022-10-31 | -22.64 | $34.53 | 160900 |
| 2022-10-28 | -5.51 | $35.50 | 176500 |
| 2022-10-27 | -13.51 | $33.12 | 83072 |
| 2022-10-26 | -11.33 | $32.83 | 94548 |
| 2022-10-25 | -11.33 | $32.83 | 89906 |
| 2022-10-24 | -12.82 | $32.55 | 85100 |
| 2022-10-21 | -11.90 | $32.26 | 78000 |
| 2022-10-20 | -37.39 | $31.36 | 69500 |
| 2022-10-19 | -9.63 | $32.34 | 88500 |
| 2022-10-18 | -13.31 | $32.21 | 69823 |
| 2022-10-17 | -4.33 | $32.24 | 98219 |
| 2022-10-14 | -27.73 | $31.47 | 64000 |
| 2022-10-13 | -18.69 | $31.76 | 140339 |
| 2022-10-12 | -58.26 | $30.49 | 64043 |
| 2022-10-11 | -52.65 | $30.67 | 95400 |
| 2022-10-10 | -54.21 | $30.62 | 74100 |
| 2022-10-07 | -65.11 | $30.27 | 89000 |
| 2022-10-06 | -36.14 | $31.20 | 60100 |
| 2022-10-05 | -36.45 | $31.19 | 88326 |
| 2022-10-04 | -26.48 | $31.51 | 199200 |
| 2022-10-03 | -83.80 | $29.67 | 88223 |
| 2022-09-30 | -98.40 | $29.28 | 143324 |
| 2022-09-29 | -91.13 | $29.79 | 75033 |
| 2022-09-28 | -72.73 | $30.36 | 72644 |
| 2022-09-27 | -80.00 | $30.16 | 63000 |
| 2022-09-26 | -58.22 | $30.83 | 75804 |
| 2022-09-23 | -66.84 | $30.90 | 69635 |
| 2022-09-22 | -56.04 | $31.32 | 77400 |
| 2022-09-21 | -44.99 | $31.75 | 68736 |
| 2022-09-20 | -39.33 | $31.97 | 75300 |
| 2022-09-19 | -47.87 | $31.69 | 90900 |
| 2022-09-16 | -68.91 | $31.09 | 466239 |
| 2022-09-15 | -65.07 | $31.36 | 106946 |
| 2022-09-14 | -78.19 | $30.79 | 86300 |
| 2022-09-13 | -78.97 | $30.84 | 122422 |
| 2022-09-12 | -66.15 | $31.59 | 93100 |
| 2022-09-09 | -69.23 | $31.41 | 81900 |
| 2022-09-08 | -78.12 | $30.89 | 77648 |
| 2022-09-07 | -88.55 | $30.28 | 113400 |
| 2022-09-06 | -90.77 | $30.15 | 147635 |
| 2022-09-02 | -97.22 | $30.91 | 80200 |
| 2022-09-01 | -94.38 | $31.09 | 99300 |
| 2022-08-31 | -97.45 | $31.26 | 118900 |
| 2022-08-30 | -89.93 | $31.62 | 97941 |
| 2022-08-29 | -99.74 | $31.60 | 100540 |
| 2022-08-26 | -89.46 | $32.49 | 67900 |
| 2022-08-25 | -67.17 | $33.23 | 107815 |
| 2022-08-24 | -73.26 | $32.83 | 266036 |
| 2022-08-23 | -71.32 | $32.70 | 83808 |
| 2022-08-22 | -65.02 | $32.82 | 103726 |
| 2022-08-19 | -37.65 | $33.86 | 126214 |
| 2022-08-18 | -20.04 | $34.50 | 83120 |
| 2022-08-17 | -22.76 | $34.37 | 73300 |
| 2022-08-16 | -5.14 | $35.20 | 126428 |
| 2022-08-15 | -3.41 | $35.22 | 111744 |
| 2022-08-12 | -0.77 | $34.82 | 104900 |
| 2022-08-11 | -9.54 | $34.34 | 83300 |
| 2022-08-10 | -5.79 | $34.32 | 92146 |
| 2022-08-09 | -15.21 | $33.75 | 80200 |
| 2022-08-08 | -17.52 | $33.61 | 69647 |
| 2022-08-05 | -17.02 | $33.64 | 65624 |
| 2022-08-04 | -23.47 | $33.25 | 80830 |
| 2022-08-03 | -17.19 | $33.63 | 128400 |
| 2022-08-02 | -13.72 | $33.84 | 110600 |
| 2022-08-01 | -3.31 | $34.47 | 94500 |
| 2022-07-29 | -9.15 | $34.08 | 173700 |
| 2022-07-28 | -0.25 | $32.54 | 72809 |
| 2022-07-27 | -2.29 | $32.04 | 108900 |
| 2022-07-26 | -9.23 | $31.67 | 63802 |
| 2022-07-25 | -0.32 | $31.70 | 89900 |
| 2022-07-22 | -9.62 | $30.97 | 73600 |
| 2022-07-21 | 0.00 | $31.14 | 61331 |
| 2022-07-20 | -2.39 | $31.07 | 102700 |
| 2022-07-19 | -11.49 | $30.70 | 125412 |
| 2022-07-18 | -47.11 | $29.81 | 85900 |
| 2022-07-15 | -45.92 | $29.80 | 137800 |
| 2022-07-14 | -63.52 | $29.39 | 147413 |
| 2022-07-13 | -45.68 | $29.76 | 70228 |
| 2022-07-12 | -25.93 | $30.24 | 86600 |
| 2022-07-11 | -19.41 | $30.35 | 72105 |
| 2022-07-08 | -15.19 | $30.45 | 83913 |
| 2022-07-07 | -20.24 | $30.45 | 113700 |
| 2022-07-06 | -36.08 | $30.30 | 92000 |
| 2022-07-05 | -30.99 | $30.60 | 172300 |
| 2022-07-01 | -48.01 | $30.14 | 105500 |
| 2022-06-30 | -64.31 | $29.65 | 106428 |
| 2022-06-29 | -59.29 | $29.82 | 83100 |
| 2022-06-28 | -54.28 | $29.99 | 108300 |
| 2022-06-27 | -47.20 | $30.23 | 86924 |
| 2022-06-24 | -51.92 | $30.07 | 266700 |
| 2022-06-23 | -64.60 | $29.64 | 107648 |
| 2022-06-22 | -57.82 | $29.87 | 113700 |
| 2022-06-21 | -67.26 | $29.55 | 154627 |
| 2022-06-17 | -70.89 | $29.37 | 531047 |
| 2022-06-16 | -85.59 | $28.86 | 146112 |
| 2022-06-15 | -68.01 | $29.47 | 147800 |
| 2022-06-14 | -76.37 | $29.18 | 149404 |
| 2022-06-13 | -89.34 | $28.73 | 130700 |
| 2022-06-10 | -66.28 | $29.53 | 115201 |
| 2022-06-09 | -47.26 | $30.19 | 111623 |
| 2022-06-08 | -32.28 | $30.71 | 139900 |
| 2022-06-07 | -28.18 | $31.24 | 97700 |
| 2022-06-06 | -33.25 | $31.19 | 160000 |
| 2022-06-03 | -32.31 | $31.23 | 159600 |
| 2022-06-02 | -27.39 | $31.78 | 98241 |
| 2022-06-01 | -38.49 | $31.38 | 105400 |
| 2022-05-31 | -37.27 | $31.44 | 162308 |
| 2022-05-27 | -30.55 | $31.77 | 136026 |
| 2022-05-26 | -70.70 | $30.37 | 106505 |
| 2022-05-25 | -81.05 | $29.66 | 102238 |
| 2022-05-24 | -81.78 | $29.61 | 93613 |
| 2022-05-23 | -82.89 | $29.59 | 165000 |
| 2022-05-20 | -94.16 | $28.78 | 385900 |
| 2022-05-19 | -99.72 | $28.84 | 261219 |
| 2022-05-18 | -94.13 | $29.30 | 289400 |
| 2022-05-17 | -87.19 | $30.15 | 362365 |
| 2022-05-16 | -98.95 | $29.25 | 259339 |
| 2022-05-13 | -89.50 | $30.68 | 160409 |
| 2022-05-12 | -91.40 | $30.55 | 193600 |
| 2022-05-11 | -99.37 | $30.55 | 188407 |
| 2022-05-10 | -96.85 | $30.98 | 182600 |
| 2022-05-09 | -83.70 | $31.89 | 171700 |
| 2022-05-06 | -77.42 | $32.26 | 128000 |
| 2022-05-05 | -73.68 | $32.48 | 152636 |
| 2022-05-04 | -61.63 | $33.19 | 181600 |
| 2022-05-03 | -93.04 | $31.34 | 207900 |
| 2022-05-02 | -90.32 | $31.50 | 292700 |
| 2022-04-29 | -97.46 | $31.44 | 246216 |
| 2022-04-28 | -67.45 | $34.81 | 161900 |
| 2022-04-27 | -76.85 | $34.53 | 139400 |
| 2022-04-26 | -82.89 | $34.35 | 237400 |
| 2022-04-25 | -53.02 | $35.24 | 199000 |
| 2022-04-22 | -48.32 | $35.38 | 185637 |
| 2022-04-21 | -30.22 | $35.85 | 192900 |
| 2022-04-20 | -16.82 | $36.28 | 166700 |
| 2022-04-19 | -7.55 | $36.18 | 169213 |
| 2022-04-18 | -38.89 | $34.82 | 178800 |
| 2022-04-14 | -44.44 | $34.71 | 150002 |
| 2022-04-13 | -26.26 | $35.07 | 186600 |
| 2022-04-12 | -43.43 | $34.73 | 164744 |
| 2022-04-11 | -37.98 | $34.80 | 271517 |
| 2022-04-08 | -63.94 | $34.26 | 171000 |
| 2022-04-07 | -60.53 | $34.21 | 251300 |
| 2022-04-06 | -41.05 | $34.42 | 188300 |
| 2022-04-05 | -27.72 | $34.80 | 194400 |
| 2022-04-04 | -25.62 | $34.76 | 147500 |
| 2022-04-01 | -25.93 | $34.75 | 196400 |
| 2022-03-31 | -31.48 | $34.57 | 137709 |
| 2022-03-30 | -32.72 | $34.53 | 238200 |
| 2022-03-29 | -12.35 | $35.19 | 188300 |
| 2022-03-28 | -15.31 | $34.79 | 163100 |
| 2022-03-25 | -1.36 | $35.20 | 135043 |
| 2022-03-24 | -35.31 | $34.15 | 111300 |
| 2022-03-23 | -44.16 | $33.80 | 157728 |
| 2022-03-22 | -28.25 | $34.29 | 121100 |
| 2022-03-21 | -28.90 | $34.22 | 140538 |
| 2022-03-18 | -26.85 | $34.45 | 498647 |
| 2022-03-17 | -32.41 | $34.27 | 89918 |
| 2022-03-16 | -25.62 | $34.49 | 117900 |
| 2022-03-15 | -45.99 | $33.83 | 103832 |
| 2022-03-14 | -43.83 | $33.90 | 123911 |
| 2022-03-11 | -50.93 | $33.67 | 92107 |
| 2022-03-10 | -52.78 | $33.61 | 76004 |
| 2022-03-09 | -66.67 | $33.16 | 104214 |
| 2022-03-08 | -86.42 | $32.52 | 109800 |
| 2022-03-07 | -86.42 | $32.52 | 107400 |
| 2022-03-04 | -61.73 | $33.32 | 121943 |
| 2022-03-03 | -42.59 | $33.94 | 80100 |
| 2022-03-02 | -41.98 | $33.96 | 104400 |
| 2022-03-01 | -86.42 | $32.52 | 167900 |
| 2022-02-28 | -41.05 | $33.99 | 152807 |
| 2022-02-25 | -35.82 | $34.23 | 96000 |
| 2022-02-24 | -77.92 | $33.14 | 209600 |
| 2022-02-23 | -89.12 | $33.94 | 103426 |
| 2022-02-22 | -74.01 | $34.51 | 116700 |
| 2022-02-18 | -56.23 | $35.18 | 164847 |
| 2022-02-17 | -59.68 | $35.05 | 181625 |
| 2022-02-16 | -55.70 | $35.20 | 105900 |
| 2022-02-15 | -69.46 | $34.84 | 105238 |
| 2022-02-14 | -90.79 | $33.96 | 125400 |
| 2022-02-11 | -85.44 | $34.21 | 113900 |
| 2022-02-10 | -90.36 | $34.17 | 169318 |
| 2022-02-09 | -89.46 | $34.21 | 153400 |
| 2022-02-08 | -78.48 | $34.70 | 121732 |
| 2022-02-07 | -90.13 | $34.18 | 113706 |
| 2022-02-04 | -87.44 | $34.30 | 178500 |
| 2022-02-03 | -87.67 | $34.29 | 111000 |
| 2022-02-02 | -88.79 | $34.24 | 176600 |
| 2022-02-01 | -78.48 | $34.70 | 161705 |
| 2022-01-31 | -72.65 | $34.96 | 220825 |
| 2022-01-28 | -79.95 | $34.93 | 194500 |
| 2022-01-27 | -87.32 | $35.10 | 100100 |
| 2022-01-26 | -63.66 | $35.94 | 118928 |
| 2022-01-25 | -40.81 | $36.58 | 162800 |
| 2022-01-24 | -40.68 | $36.52 | 133600 |
| 2022-01-21 | -50.36 | $36.12 | 248244 |
| 2022-01-20 | -54.41 | $35.73 | 104500 |
| 2022-01-19 | -31.65 | $36.70 | 102125 |
| 2022-01-18 | -9.08 | $37.67 | 108516 |
| 2022-01-14 | -0.35 | $38.12 | 90000 |
| 2022-01-13 | -6.56 | $37.63 | 107910 |
| 2022-01-12 | -2.68 | $37.44 | 115700 |
| 2022-01-11 | -2.07 | $37.10 | 128200 |
| 2022-01-10 | -1.24 | $37.14 | 119835 |
| 2022-01-07 | -6.99 | $36.75 | 57346 |
| 2022-01-06 | -2.17 | $36.87 | 113800 |
| 2022-01-05 | -19.95 | $35.61 | 102800 |
| 2022-01-04 | -20.20 | $35.60 | 100130 |
| 2022-01-03 | -12.33 | $35.63 | 132137 |
| 2021-12-31 | -7.59 | $35.16 | 111700 |
| 2021-12-30 | -26.32 | $34.74 | 140701 |
| 2021-12-29 | -21.54 | $34.91 | 120700 |
| 2021-12-28 | -18.77 | $35.00 | 63600 |
| 2021-12-27 | -29.58 | $35.05 | 78625 |
| 2021-12-23 | -45.81 | $34.43 | 68503 |
| 2021-12-22 | -58.28 | $34.30 | 151112 |
| 2021-12-21 | -71.11 | $33.77 | 176000 |
| 2021-12-20 | -82.30 | $33.30 | 204811 |
| 2021-12-17 | -90.53 | $33.08 | 1.2M |
| 2021-12-16 | -83.63 | $33.48 | 306400 |
| 2021-12-15 | -85.63 | $33.38 | 271796 |
| 2021-12-14 | -93.41 | $32.99 | 265336 |
| 2021-12-13 | -96.01 | $32.86 | 296700 |
| 2021-12-10 | -96.71 | $33.59 | 116600 |
| 2021-12-09 | -94.77 | $33.84 | 120749 |
| 2021-12-08 | -88.84 | $34.29 | 119440 |
| 2021-12-07 | -81.78 | $34.60 | 114220 |
| 2021-12-06 | -77.14 | $34.84 | 221234 |
| 2021-12-03 | -87.47 | $34.37 | 190600 |
| 2021-12-02 | -78.24 | $34.79 | 295814 |
| 2021-12-01 | -97.98 | $33.98 | 153230 |
| 2021-11-30 | -96.20 | $34.30 | 170500 |
| 2021-11-29 | -88.89 | $34.83 | 108716 |
| 2021-11-26 | -80.81 | $35.15 | 117629 |
| 2021-11-24 | -37.12 | $36.78 | 48800 |
| 2021-11-23 | -34.19 | $36.88 | 97100 |
| 2021-11-22 | -39.30 | $36.66 | 112414 |
| 2021-11-19 | -48.60 | $36.26 | 74600 |
| 2021-11-18 | -39.53 | $36.65 | 106623 |
| 2021-11-17 | -38.60 | $36.69 | 80737 |
| 2021-11-16 | -24.88 | $37.28 | 68500 |
| 2021-11-15 | -25.12 | $37.27 | 70930 |
| 2021-11-12 | -20.47 | $37.47 | 58600 |
| 2021-11-11 | -8.60 | $37.98 | 55442 |
| 2021-11-10 | -15.12 | $37.70 | 60634 |
| 2021-11-09 | -10.04 | $37.90 | 85800 |
| 2021-11-08 | -11.83 | $37.82 | 50900 |
| 2021-11-05 | -7.16 | $37.89 | 93000 |
| 2021-11-04 | -29.56 | $36.92 | 102700 |
| 2021-11-03 | -3.22 | $38.02 | 120347 |
| 2021-11-02 | -6.61 | $37.27 | 145902 |
| 2021-11-01 | -1.28 | $37.22 | 259100 |
| 2021-10-29 | -9.71 | $35.68 | 248823 |
| 2021-10-28 | -29.03 | $34.59 | 91711 |
| 2021-10-27 | -48.03 | $34.06 | 123400 |
| 2021-10-26 | -16.89 | $34.89 | 97613 |
| 2021-10-25 | -2.32 | $35.33 | 112520 |
| 2021-10-22 | -13.08 | $34.86 | 80912 |
| 2021-10-21 | -17.63 | $34.61 | 103836 |
| 2021-10-20 | -5.19 | $35.10 | 74649 |
| 2021-10-19 | -13.75 | $34.64 | 92400 |
| 2021-10-18 | -14.97 | $34.56 | 70407 |
| 2021-10-15 | -8.99 | $34.79 | 125000 |
| 2021-10-14 | -0.68 | $35.02 | 115000 |
| 2021-10-13 | -9.93 | $34.48 | 78700 |
| 2021-10-12 | -6.16 | $34.70 | 84700 |
| 2021-10-11 | -15.41 | $34.16 | 79548 |
| 2021-10-08 | -5.57 | $34.64 | 69131 |
| 2021-10-07 | -0.56 | $34.56 | 125900 |
| 2021-10-06 | -4.62 | $33.97 | 82600 |
| 2021-10-05 | -4.42 | $33.98 | 139000 |
| 2021-10-04 | -4.35 | $33.84 | 134700 |
| 2021-10-01 | -8.14 | $33.62 | 209300 |
| 2021-09-30 | -28.03 | $32.66 | 118012 |
| 2021-09-29 | -24.69 | $32.82 | 103602 |
| 2021-09-28 | -32.01 | $32.47 | 107900 |
| 2021-09-27 | -21.13 | $32.99 | 144300 |
| 2021-09-24 | -50.42 | $31.59 | 86123 |
| 2021-09-23 | -55.86 | $31.33 | 91736 |
| 2021-09-22 | -71.76 | $30.57 | 122400 |
| 2021-09-21 | -79.71 | $30.19 | 73805 |
| 2021-09-20 | -69.46 | $30.68 | 188017 |
| 2021-09-17 | -95.29 | $31.17 | 1.3M |
| 2021-09-16 | -93.00 | $31.61 | 118600 |
| 2021-09-15 | -73.15 | $32.12 | 143200 |
| 2021-09-14 | -95.60 | $31.61 | 113300 |
| 2021-09-13 | -56.25 | $33.01 | 239100 |
| 2021-09-10 | -85.23 | $32.50 | 200518 |
| 2021-09-09 | -84.09 | $32.52 | 123600 |
| 2021-09-08 | -82.39 | $32.55 | 169035 |
| 2021-09-07 | -81.99 | $32.68 | 220300 |
| 2021-09-03 | -48.80 | $33.24 | 804100 |
| 2021-09-02 | -67.20 | $33.00 | 339900 |
| 2021-09-01 | -68.82 | $32.97 | 169910 |
| 2021-08-31 | -67.20 | $33.00 | 165512 |
| 2021-08-30 | -60.66 | $32.97 | 205825 |
| 2021-08-27 | -42.65 | $33.35 | 305129 |
| 2021-08-26 | -63.68 | $32.83 | 96728 |
| 2021-08-25 | -36.77 | $33.43 | 161100 |
| 2021-08-24 | -46.94 | $33.10 | 79200 |
| 2021-08-23 | -44.08 | $33.17 | 311400 |
| 2021-08-20 | -37.45 | $33.22 | 241200 |
| 2021-08-19 | -40.62 | $32.80 | 159607 |
| 2021-08-18 | -37.89 | $32.81 | 225244 |
| 2021-08-17 | -27.63 | $33.20 | 112700 |
| 2021-08-16 | -19.96 | $33.29 | 125000 |
| 2021-08-13 | -22.54 | $33.15 | 89224 |
| 2021-08-12 | -10.45 | $33.74 | 88203 |
| 2021-08-11 | -10.45 | $33.74 | 83713 |
| 2021-08-10 | -15.37 | $33.50 | 106024 |
| 2021-08-09 | -15.78 | $33.48 | 83600 |
| 2021-08-06 | -3.89 | $34.06 | 104825 |
| 2021-08-05 | -7.99 | $33.40 | 78700 |
| 2021-08-04 | -15.07 | $33.09 | 117400 |
| 2021-08-03 | -10.73 | $33.28 | 184930 |
| 2021-08-02 | -26.48 | $32.59 | 219446 |
| 2021-07-30 | -15.31 | $33.02 | 139509 |
| 2021-07-29 | -14.57 | $33.24 | 151300 |
| 2021-07-28 | -25.76 | $32.80 | 102000 |
| 2021-07-27 | -44.19 | $32.35 | 106920 |
| 2021-07-26 | -51.13 | $32.19 | 114300 |
| 2021-07-23 | -65.25 | $31.49 | 136000 |
| 2021-07-22 | -75.90 | $30.84 | 149000 |
| 2021-07-21 | -69.18 | $31.25 | 130004 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
22.34
2026-07-17
Close Price
$40.32
Vol: 383600Average Directional Index - Detailed Analysis
Minimum
8.44
Average
21.15
Maximum
51.68
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.34 | $40.32 | 383600 |
| 2026-07-16 | 22.55 | $41.16 | 364500 |
| 2026-07-15 | 22.27 | $40.45 | 288121 |
| 2026-07-14 | 22.33 | $39.88 | 205700 |
| 2026-07-13 | 22.60 | $39.95 | 203626 |
| 2026-07-10 | 23.07 | $39.80 | 168509 |
| 2026-07-09 | 23.65 | $39.69 | 308900 |
| 2026-07-08 | 24.37 | $38.75 | 417100 |
| 2026-07-07 | 24.94 | $39.64 | 222200 |
| 2026-07-06 | 24.68 | $40.18 | 231600 |
| 2026-07-02 | 23.98 | $40.31 | 240408 |
| 2026-07-01 | 23.24 | $41.28 | 282808 |
| 2026-06-30 | 22.23 | $40.65 | 261100 |
| 2026-06-29 | 21.46 | $40.49 | 291601 |
| 2026-06-26 | 20.85 | $40.59 | 1.7M |
| 2026-06-25 | 20.19 | $39.97 | 299616 |
| 2026-06-24 | 19.98 | $39.77 | 426000 |
| 2026-06-23 | 19.77 | $39.77 | 296732 |
| 2026-06-22 | 19.65 | $39.16 | 170616 |
| 2026-06-18 | 19.66 | $39.00 | 578400 |
| 2026-06-17 | 19.69 | $38.76 | 363503 |
| 2026-06-16 | 19.71 | $39.40 | 245534 |
| 2026-06-15 | 19.32 | $39.24 | 288049 |
| 2026-06-12 | 18.85 | $40.08 | 240703 |
| 2026-06-11 | 17.76 | $39.81 | 328330 |
| 2026-06-10 | 16.83 | $39.23 | 224000 |
| 2026-06-09 | 16.02 | $38.95 | 237500 |
| 2026-06-08 | 15.25 | $38.15 | 202500 |
| 2026-06-05 | 14.74 | $37.78 | 384249 |
| 2026-06-04 | 14.35 | $37.55 | 328500 |
| 2026-06-03 | 14.08 | $36.64 | 251224 |
| 2026-06-02 | 14.33 | $37.21 | 287122 |
| 2026-06-01 | 14.34 | $36.91 | 205400 |
| 2026-05-29 | 14.58 | $37.42 | 256715 |
| 2026-05-28 | 14.42 | $37.22 | 183200 |
| 2026-05-27 | 14.65 | $37.10 | 256000 |
| 2026-05-26 | 14.52 | $37.66 | 208307 |
| 2026-05-22 | 14.36 | $36.90 | 157122 |
| 2026-05-21 | 14.61 | $36.88 | 213700 |
| 2026-05-20 | 15.05 | $36.77 | 233400 |
| 2026-05-19 | 15.61 | $35.71 | 221520 |
| 2026-05-18 | 16.25 | $36.21 | 190443 |
| 2026-05-15 | 17.06 | $35.71 | 381400 |
| 2026-05-14 | 17.91 | $36.62 | 375712 |
| 2026-05-13 | 18.26 | $36.15 | 357306 |
| 2026-05-12 | 18.71 | $36.60 | 330941 |
| 2026-05-11 | 19.28 | $36.67 | 541300 |
| 2026-05-08 | 19.12 | $37.22 | 358049 |
| 2026-05-07 | 18.60 | $37.04 | 491310 |
| 2026-05-06 | 18.06 | $37.19 | 437900 |
| 2026-05-05 | 17.73 | $36.25 | 168300 |
| 2026-05-04 | 17.86 | $35.52 | 188003 |
| 2026-05-01 | 18.02 | $36.07 | 230400 |
| 2026-04-30 | 18.01 | $35.89 | 249900 |
| 2026-04-29 | 18.23 | $35.54 | 241709 |
| 2026-04-28 | 18.44 | $36.15 | 197700 |
| 2026-04-27 | 18.09 | $36.09 | 309600 |
| 2026-04-24 | 17.99 | $35.29 | 581500 |
| 2026-04-23 | 17.88 | $37.34 | 431762 |
| 2026-04-22 | 17.77 | $35.81 | 254749 |
| 2026-04-21 | 18.16 | $36.23 | 232024 |
| 2026-04-20 | 17.73 | $37.28 | 465534 |
| 2026-04-17 | 16.80 | $37.08 | 363930 |
| 2026-04-16 | 15.87 | $35.90 | 207300 |
| 2026-04-15 | 15.59 | $36.13 | 170200 |
| 2026-04-14 | 15.29 | $36.19 | 267400 |
| 2026-04-13 | 14.98 | $36.06 | 325800 |
| 2026-04-10 | 14.43 | $36.09 | 146600 |
| 2026-04-09 | 13.74 | $36.45 | 270500 |
| 2026-04-08 | 13.01 | $35.72 | 485500 |
| 2026-04-07 | 12.35 | $35.01 | 318000 |
| 2026-04-06 | 12.30 | $34.41 | 313215 |
| 2026-04-02 | 12.42 | $34.22 | 293900 |
| 2026-04-01 | 12.76 | $34.22 | 221200 |
| 2026-03-31 | 12.51 | $33.82 | 297227 |
| 2026-03-30 | 12.76 | $33.08 | 167600 |
| 2026-03-27 | 13.40 | $32.88 | 272900 |
| 2026-03-26 | 14.04 | $33.20 | 149337 |
| 2026-03-25 | 14.71 | $33.32 | 271800 |
| 2026-03-24 | 15.30 | $33.41 | 227400 |
| 2026-03-23 | 15.96 | $32.87 | 349331 |
| 2026-03-20 | 16.37 | $32.08 | 765700 |
| 2026-03-19 | 17.21 | $32.60 | 318638 |
| 2026-03-18 | 18.07 | $32.22 | 317120 |
| 2026-03-17 | 18.68 | $32.38 | 327100 |
| 2026-03-16 | 19.35 | $32.19 | 362026 |
| 2026-03-13 | 19.65 | $31.88 | 205402 |
| 2026-03-12 | 19.80 | $32.00 | 211148 |
| 2026-03-11 | 19.89 | $31.85 | 160900 |
| 2026-03-10 | 20.09 | $32.08 | 256411 |
| 2026-03-09 | 20.30 | $31.77 | 307220 |
| 2026-03-06 | 20.09 | $31.96 | 238422 |
| 2026-03-05 | 19.97 | $32.48 | 158300 |
| 2026-03-04 | 20.38 | $32.89 | 183838 |
| 2026-03-03 | 21.09 | $32.79 | 244437 |
| 2026-03-02 | 21.70 | $32.92 | 219220 |
| 2026-02-27 | 22.34 | $32.35 | 391200 |
| 2026-02-26 | 23.19 | $33.34 | 186737 |
| 2026-02-25 | 24.10 | $33.36 | 241652 |
| 2026-02-24 | 24.78 | $32.62 | 261000 |
| 2026-02-23 | 25.48 | $32.77 | 346700 |
| 2026-02-20 | 26.26 | $34.27 | 363036 |
| 2026-02-19 | 27.55 | $34.01 | 466837 |
| 2026-02-18 | 28.85 | $34.95 | 306217 |
| 2026-02-17 | 29.44 | $35.60 | 154124 |
| 2026-02-13 | 29.85 | $35.24 | 204500 |
| 2026-02-12 | 30.50 | $35.06 | 222300 |
| 2026-02-11 | 30.98 | $35.61 | 199500 |
| 2026-02-10 | 31.48 | $35.91 | 198413 |
| 2026-02-09 | 30.74 | $36.36 | 183500 |
| 2026-02-06 | 29.53 | $36.23 | 190700 |
| 2026-02-05 | 28.34 | $35.73 | 197600 |
| 2026-02-04 | 27.10 | $35.79 | 275500 |
| 2026-02-03 | 25.61 | $35.44 | 271942 |
| 2026-02-02 | 24.04 | $35.36 | 305500 |
| 2026-01-30 | 22.63 | $34.02 | 335800 |
| 2026-01-29 | 21.65 | $33.89 | 241429 |
| 2026-01-28 | 20.68 | $33.22 | 261903 |
| 2026-01-27 | 19.87 | $33.04 | 287334 |
| 2026-01-26 | 19.02 | $33.09 | 334221 |
| 2026-01-23 | 18.12 | $32.82 | 419000 |
| 2026-01-22 | 17.03 | $33.87 | 718842 |
| 2026-01-21 | 15.89 | $32.72 | 1.1M |
| 2026-01-20 | 14.83 | $30.12 | 249041 |
| 2026-01-16 | 15.42 | $30.91 | 241700 |
| 2026-01-15 | 15.60 | $31.13 | 437541 |
| 2026-01-14 | 15.78 | $30.11 | 172700 |
| 2026-01-13 | 16.39 | $29.73 | 143800 |
| 2026-01-12 | 17.01 | $29.80 | 187713 |
| 2026-01-09 | 17.29 | $29.94 | 259100 |
| 2026-01-08 | 17.81 | $30.03 | 327300 |
| 2026-01-07 | 18.35 | $29.42 | 244436 |
| 2026-01-06 | 18.56 | $29.85 | 358100 |
| 2026-01-05 | 19.18 | $30.06 | 360405 |
| 2026-01-02 | 19.84 | $29.87 | 261021 |
| 2025-12-31 | 20.68 | $30.09 | 142100 |
| 2025-12-30 | 21.68 | $30.42 | 289521 |
| 2025-12-29 | 22.55 | $31.09 | 210247 |
| 2025-12-26 | 22.68 | $31.21 | 99747 |
| 2025-12-24 | 22.81 | $31.21 | 88223 |
| 2025-12-23 | 22.82 | $31.25 | 121000 |
| 2025-12-22 | 22.71 | $31.48 | 216900 |
| 2025-12-19 | 22.39 | $31.74 | 497900 |
| 2025-12-18 | 22.20 | $31.98 | 324600 |
| 2025-12-17 | 21.44 | $31.84 | 283031 |
| 2025-12-16 | 20.87 | $31.56 | 406200 |
| 2025-12-15 | 20.37 | $31.50 | 447600 |
| 2025-12-12 | 19.86 | $31.27 | 246100 |
| 2025-12-11 | 18.90 | $31.24 | 302037 |
| 2025-12-10 | 17.96 | $30.85 | 448847 |
| 2025-12-09 | 17.15 | $29.83 | 271100 |
| 2025-12-08 | 16.64 | $29.74 | 322500 |
| 2025-12-05 | 16.32 | $29.66 | 221609 |
| 2025-12-04 | 15.96 | $29.89 | 183900 |
| 2025-12-03 | 15.60 | $29.74 | 243700 |
| 2025-12-02 | 15.30 | $29.09 | 290900 |
| 2025-12-01 | 15.25 | $28.86 | 186600 |
| 2025-11-28 | 15.51 | $28.35 | 145429 |
| 2025-11-26 | 15.47 | $28.59 | 455746 |
| 2025-11-25 | 15.38 | $28.59 | 303800 |
| 2025-11-24 | 15.29 | $27.46 | 199700 |
| 2025-11-21 | 16.05 | $27.24 | 235610 |
| 2025-11-20 | 16.83 | $26.08 | 116428 |
| 2025-11-19 | 17.29 | $26.36 | 161400 |
| 2025-11-18 | 17.34 | $26.39 | 243000 |
| 2025-11-17 | 17.29 | $25.78 | 434100 |
| 2025-11-14 | 17.24 | $27.15 | 323949 |
| 2025-11-13 | 17.33 | $26.85 | 229500 |
| 2025-11-12 | 17.96 | $27.20 | 366000 |
| 2025-11-11 | 18.55 | $26.39 | 513514 |
| 2025-11-10 | 18.71 | $26.57 | 310040 |
| 2025-11-07 | 18.91 | $26.97 | 194500 |
| 2025-11-06 | 18.90 | $26.39 | 247946 |
| 2025-11-05 | 18.50 | $26.62 | 229541 |
| 2025-11-04 | 18.15 | $26.22 | 323118 |
| 2025-11-03 | 17.46 | $26.44 | 277499 |
| 2025-10-31 | 16.74 | $26.25 | 207700 |
| 2025-10-30 | 16.01 | $26.34 | 254818 |
| 2025-10-29 | 15.36 | $26.17 | 269900 |
| 2025-10-28 | 14.68 | $27.10 | 199751 |
| 2025-10-27 | 14.39 | $27.31 | 226100 |
| 2025-10-24 | 14.17 | $27.84 | 233108 |
| 2025-10-23 | 14.24 | $27.43 | 480526 |
| 2025-10-22 | 14.32 | $29.66 | 276000 |
| 2025-10-21 | 14.81 | $28.90 | 142012 |
| 2025-10-20 | 15.38 | $28.85 | 170034 |
| 2025-10-17 | 15.92 | $27.82 | 190800 |
| 2025-10-16 | 15.92 | $27.88 | 385500 |
| 2025-10-15 | 15.93 | $29.87 | 139538 |
| 2025-10-14 | 16.08 | $30.33 | 168000 |
| 2025-10-13 | 16.30 | $29.27 | 109400 |
| 2025-10-10 | 16.96 | $29.00 | 203928 |
| 2025-10-09 | 17.66 | $29.97 | 90832 |
| 2025-10-08 | 18.10 | $30.35 | 144700 |
| 2025-10-07 | 18.00 | $30.43 | 139400 |
| 2025-10-06 | 17.70 | $30.64 | 194800 |
| 2025-10-03 | 17.38 | $30.26 | 263741 |
| 2025-10-02 | 17.52 | $29.79 | 126810 |
| 2025-10-01 | 18.15 | $29.86 | 184700 |
| 2025-09-30 | 18.81 | $29.83 | 153500 |
| 2025-09-29 | 19.50 | $29.86 | 173800 |
| 2025-09-26 | 19.85 | $30.41 | 141400 |
| 2025-09-25 | 20.00 | $30.18 | 129611 |
| 2025-09-24 | 20.38 | $30.36 | 135243 |
| 2025-09-23 | 20.52 | $30.52 | 184602 |
| 2025-09-22 | 20.33 | $30.94 | 293600 |
| 2025-09-19 | 20.37 | $30.92 | 626331 |
| 2025-09-18 | 19.88 | $31.78 | 191323 |
| 2025-09-17 | 19.36 | $30.68 | 179000 |
| 2025-09-16 | 18.86 | $30.42 | 194300 |
| 2025-09-15 | 18.85 | $30.81 | 193200 |
| 2025-09-12 | 18.29 | $30.81 | 134436 |
| 2025-09-11 | 17.72 | $30.98 | 166633 |
| 2025-09-10 | 17.15 | $30.56 | 153200 |
| 2025-09-09 | 16.74 | $30.39 | 199724 |
| 2025-09-08 | 16.31 | $31.00 | 207444 |
| 2025-09-05 | 15.71 | $30.63 | 165600 |
| 2025-09-04 | 15.04 | $30.99 | 137200 |
| 2025-09-03 | 14.51 | $30.37 | 121604 |
| 2025-09-02 | 13.99 | $30.55 | 172039 |
| 2025-08-29 | 13.50 | $30.76 | 113100 |
| 2025-08-28 | 12.62 | $30.75 | 174100 |
| 2025-08-27 | 11.76 | $30.60 | 127742 |
| 2025-08-26 | 10.86 | $30.68 | 172400 |
| 2025-08-25 | 10.04 | $30.09 | 173826 |
| 2025-08-22 | 9.18 | $30.11 | 355800 |
| 2025-08-21 | 8.61 | $28.37 | 125600 |
| 2025-08-20 | 8.96 | $28.61 | 130500 |
| 2025-08-19 | 9.26 | $28.56 | 162145 |
| 2025-08-18 | 9.49 | $28.67 | 133229 |
| 2025-08-15 | 9.87 | $28.64 | 157700 |
| 2025-08-14 | 9.83 | $29.47 | 304700 |
| 2025-08-13 | 9.51 | $29.70 | 362000 |
| 2025-08-12 | 9.04 | $29.01 | 246845 |
| 2025-08-11 | 8.87 | $27.59 | 153732 |
| 2025-08-08 | 9.11 | $27.46 | 154500 |
| 2025-08-07 | 9.36 | $27.21 | 133905 |
| 2025-08-06 | 9.61 | $27.51 | 163800 |
| 2025-08-05 | 10.08 | $27.63 | 248514 |
| 2025-08-04 | 10.57 | $27.42 | 144746 |
| 2025-08-01 | 11.01 | $27.13 | 256509 |
| 2025-07-31 | 11.21 | $27.71 | 201434 |
| 2025-07-30 | 11.67 | $27.98 | 192743 |
| 2025-07-29 | 11.87 | $28.65 | 253737 |
| 2025-07-28 | 11.58 | $29.15 | 412810 |
| 2025-07-25 | 11.28 | $28.34 | 228600 |
| 2025-07-24 | 11.63 | $28.29 | 549200 |
| 2025-07-23 | 11.43 | $28.53 | 351821 |
| 2025-07-22 | 11.83 | $28.37 | 289000 |
| 2025-07-21 | 12.00 | $28.62 | 155000 |
| 2025-07-18 | 11.99 | $28.80 | 248722 |
| 2025-07-17 | 11.93 | $28.85 | 327700 |
| 2025-07-16 | 11.97 | $28.61 | 246300 |
| 2025-07-15 | 12.28 | $28.00 | 427213 |
| 2025-07-14 | 12.44 | $29.00 | 179100 |
| 2025-07-11 | 12.05 | $28.69 | 320336 |
| 2025-07-10 | 11.67 | $29.07 | 226900 |
| 2025-07-09 | 11.19 | $28.79 | 250140 |
| 2025-07-08 | 10.91 | $28.67 | 295600 |
| 2025-07-07 | 10.62 | $28.26 | 332437 |
| 2025-07-03 | 10.34 | $28.65 | 158700 |
| 2025-07-02 | 9.59 | $28.32 | 220100 |
| 2025-07-01 | 9.10 | $27.72 | 210042 |
| 2025-06-30 | 8.61 | $26.94 | 307200 |
| 2025-06-27 | 8.62 | $27.29 | 707500 |
| 2025-06-26 | 8.64 | $26.82 | 466700 |
| 2025-06-25 | 8.96 | $25.81 | 386727 |
| 2025-06-24 | 9.41 | $27.15 | 552300 |
| 2025-06-23 | 9.09 | $27.13 | 213300 |
| 2025-06-20 | 9.13 | $26.31 | 430322 |
| 2025-06-18 | 9.55 | $26.11 | 172520 |
| 2025-06-17 | 9.85 | $25.85 | 200700 |
| 2025-06-16 | 10.17 | $26.15 | 214347 |
| 2025-06-13 | 10.69 | $26.22 | 174400 |
| 2025-06-12 | 11.12 | $27.33 | 177300 |
| 2025-06-11 | 10.98 | $27.40 | 163635 |
| 2025-06-10 | 10.54 | $27.60 | 196100 |
| 2025-06-09 | 10.25 | $27.19 | 331800 |
| 2025-06-06 | 10.08 | $26.95 | 267947 |
| 2025-06-05 | 10.18 | $25.82 | 195907 |
| 2025-06-04 | 10.40 | $25.77 | 287711 |
| 2025-06-03 | 10.87 | $26.07 | 261732 |
| 2025-06-02 | 11.36 | $25.43 | 216332 |
| 2025-05-30 | 11.41 | $25.66 | 159900 |
| 2025-05-29 | 11.74 | $25.74 | 147117 |
| 2025-05-28 | 12.09 | $25.59 | 226000 |
| 2025-05-27 | 12.54 | $25.86 | 168400 |
| 2025-05-23 | 13.02 | $25.29 | 157400 |
| 2025-05-22 | 13.11 | $25.23 | 186926 |
| 2025-05-21 | 13.62 | $25.63 | 143610 |
| 2025-05-20 | 14.27 | $26.74 | 131400 |
| 2025-05-19 | 14.13 | $26.77 | 167423 |
| 2025-05-16 | 14.25 | $27.22 | 245543 |
| 2025-05-15 | 14.04 | $27.30 | 151943 |
| 2025-05-14 | 13.67 | $27.24 | 155533 |
| 2025-05-13 | 13.24 | $27.51 | 212940 |
| 2025-05-12 | 12.66 | $27.37 | 383000 |
| 2025-05-09 | 12.06 | $26.58 | 236042 |
| 2025-05-08 | 12.08 | $26.57 | 271100 |
| 2025-05-07 | 12.11 | $26.11 | 166809 |
| 2025-05-06 | 12.30 | $26.20 | 155100 |
| 2025-05-05 | 12.59 | $26.48 | 143634 |
| 2025-05-02 | 12.62 | $26.65 | 185000 |
| 2025-05-01 | 12.76 | $25.87 | 202409 |
| 2025-04-30 | 13.26 | $25.69 | 237720 |
| 2025-04-29 | 13.92 | $26.08 | 172925 |
| 2025-04-28 | 14.50 | $25.62 | 314700 |
| 2025-04-25 | 15.18 | $25.62 | 243804 |
| 2025-04-24 | 15.93 | $26.02 | 506600 |
| 2025-04-23 | 16.73 | $25.81 | 453639 |
| 2025-04-22 | 17.60 | $25.82 | 362000 |
| 2025-04-21 | 18.10 | $25.12 | 238710 |
| 2025-04-17 | 18.17 | $25.21 | 255400 |
| 2025-04-16 | 18.55 | $25.37 | 243748 |
| 2025-04-15 | 18.94 | $25.18 | 369643 |
| 2025-04-14 | 19.36 | $24.49 | 307729 |
| 2025-04-11 | 19.24 | $24.07 | 385000 |
| 2025-04-10 | 18.80 | $24.17 | 471800 |
| 2025-04-09 | 18.48 | $25.63 | 1.1M |
| 2025-04-08 | 18.15 | $24.63 | 385509 |
| 2025-04-07 | 18.05 | $25.07 | 449400 |
| 2025-04-04 | 17.95 | $25.17 | 403700 |
| 2025-04-03 | 16.92 | $25.80 | 327827 |
| 2025-04-02 | 16.49 | $28.64 | 225548 |
| 2025-04-01 | 17.00 | $27.99 | 258300 |
| 2025-03-31 | 17.33 | $27.88 | 181000 |
| 2025-03-28 | 17.34 | $27.65 | 185900 |
| 2025-03-27 | 17.44 | $28.23 | 169200 |
| 2025-03-26 | 17.85 | $28.19 | 180943 |
| 2025-03-25 | 18.31 | $28.26 | 246600 |
| 2025-03-24 | 18.88 | $28.66 | 333200 |
| 2025-03-21 | 19.67 | $27.93 | 1.2M |
| 2025-03-20 | 19.81 | $28.24 | 160624 |
| 2025-03-19 | 20.11 | $28.37 | 358600 |
| 2025-03-18 | 20.44 | $28.21 | 191300 |
| 2025-03-17 | 20.29 | $28.34 | 314434 |
| 2025-03-14 | 20.18 | $28.00 | 190433 |
| 2025-03-13 | 19.70 | $27.34 | 238311 |
| 2025-03-12 | 19.21 | $27.55 | 231700 |
| 2025-03-11 | 18.01 | $27.07 | 262100 |
| 2025-03-10 | 16.59 | $27.05 | 340500 |
| 2025-03-07 | 15.18 | $28.44 | 230343 |
| 2025-03-06 | 14.02 | $28.74 | 252013 |
| 2025-03-05 | 12.99 | $29.11 | 176800 |
| 2025-03-04 | 12.01 | $29.41 | 245400 |
| 2025-03-03 | 11.15 | $30.34 | 186000 |
| 2025-02-28 | 10.82 | $31.00 | 272904 |
| 2025-02-27 | 10.74 | $30.52 | 170305 |
| 2025-02-26 | 10.65 | $30.59 | 200201 |
| 2025-02-25 | 10.55 | $30.66 | 314200 |
| 2025-02-24 | 10.64 | $30.46 | 263441 |
| 2025-02-21 | 10.72 | $30.59 | 252510 |
| 2025-02-20 | 10.93 | $31.12 | 202300 |
| 2025-02-19 | 11.15 | $31.45 | 372339 |
| 2025-02-18 | 11.45 | $31.75 | 199524 |
| 2025-02-14 | 11.76 | $31.34 | 168919 |
| 2025-02-13 | 11.96 | $31.16 | 310921 |
| 2025-02-12 | 11.82 | $30.93 | 336200 |
| 2025-02-11 | 11.83 | $32.83 | 376914 |
| 2025-02-10 | 12.40 | $32.65 | 275624 |
| 2025-02-07 | 13.03 | $32.74 | 310300 |
| 2025-02-06 | 13.47 | $33.89 | 187600 |
| 2025-02-05 | 13.78 | $33.15 | 285618 |
| 2025-02-04 | 14.45 | $32.01 | 140413 |
| 2025-02-03 | 14.66 | $30.80 | 215348 |
| 2025-01-31 | 14.38 | $31.23 | 288241 |
| 2025-01-30 | 14.83 | $30.84 | 171346 |
| 2025-01-29 | 15.31 | $30.94 | 255243 |
| 2025-01-28 | 15.72 | $30.78 | 232936 |
| 2025-01-27 | 15.97 | $30.99 | 279700 |
| 2025-01-24 | 16.40 | $30.81 | 555900 |
| 2025-01-23 | 16.86 | $31.00 | 979126 |
| 2025-01-22 | 17.34 | $31.75 | 355523 |
| 2025-01-21 | 18.20 | $32.23 | 284223 |
| 2025-01-17 | 18.80 | $31.96 | 225838 |
| 2025-01-16 | 19.70 | $32.05 | 222418 |
| 2025-01-15 | 20.55 | $32.25 | 288200 |
| 2025-01-14 | 21.43 | $31.25 | 406200 |
| 2025-01-13 | 22.18 | $29.90 | 299600 |
| 2025-01-10 | 22.11 | $29.59 | 427800 |
| 2025-01-08 | 22.04 | $31.31 | 394611 |
| 2025-01-07 | 22.55 | $30.53 | 485220 |
| 2025-01-06 | 22.91 | $31.14 | 338200 |
| 2025-01-03 | 23.74 | $30.89 | 256143 |
| 2025-01-02 | 24.14 | $30.33 | 235300 |
| 2024-12-31 | 24.80 | $30.74 | 195100 |
| 2024-12-30 | 25.56 | $30.66 | 163300 |
| 2024-12-27 | 26.36 | $30.67 | 179500 |
| 2024-12-26 | 27.24 | $31.36 | 181433 |
| 2024-12-24 | 28.39 | $31.28 | 141700 |
| 2024-12-23 | 29.59 | $31.09 | 224200 |
| 2024-12-20 | 30.76 | $31.33 | 1.9M |
| 2024-12-19 | 31.98 | $31.41 | 378509 |
| 2024-12-18 | 33.53 | $32.04 | 378700 |
| 2024-12-17 | 35.13 | $33.96 | 237538 |
| 2024-12-16 | 35.91 | $34.80 | 261719 |
| 2024-12-13 | 36.56 | $34.33 | 320900 |
| 2024-12-12 | 37.39 | $34.55 | 222232 |
| 2024-12-11 | 37.67 | $34.99 | 473600 |
| 2024-12-10 | 38.09 | $34.80 | 310800 |
| 2024-12-09 | 38.35 | $35.34 | 236113 |
| 2024-12-06 | 38.26 | $35.89 | 139900 |
| 2024-12-05 | 38.24 | $35.83 | 181800 |
| 2024-12-04 | 38.07 | $36.59 | 199523 |
| 2024-12-03 | 38.02 | $35.83 | 220500 |
| 2024-12-02 | 37.97 | $36.36 | 341300 |
| 2024-11-29 | 38.00 | $35.88 | 124900 |
| 2024-11-27 | 38.08 | $35.90 | 252000 |
| 2024-11-26 | 37.98 | $36.01 | 261800 |
| 2024-11-25 | 37.99 | $36.36 | 455600 |
| 2024-11-22 | 37.20 | $36.32 | 557261 |
| 2024-11-21 | 36.58 | $35.00 | 529339 |
| 2024-11-20 | 36.08 | $34.69 | 249619 |
| 2024-11-19 | 35.80 | $34.80 | 257400 |
| 2024-11-18 | 35.18 | $35.29 | 433900 |
| 2024-11-15 | 34.52 | $33.70 | 345014 |
| 2024-11-14 | 34.22 | $33.85 | 361310 |
| 2024-11-13 | 33.62 | $33.76 | 756848 |
| 2024-11-12 | 32.99 | $33.55 | 1.3M |
| 2024-11-11 | 32.45 | $34.43 | 205717 |
| 2024-11-08 | 31.58 | $33.44 | 287000 |
| 2024-11-07 | 31.01 | $33.05 | 314000 |
| 2024-11-06 | 30.40 | $34.66 | 724300 |
| 2024-11-05 | 29.76 | $30.15 | 91645 |
| 2024-11-04 | 30.61 | $29.69 | 142032 |
| 2024-11-01 | 31.55 | $29.80 | 151941 |
| 2024-10-31 | 32.15 | $30.07 | 116013 |
| 2024-10-30 | 32.59 | $30.84 | 127100 |
| 2024-10-29 | 32.55 | $30.84 | 146100 |
| 2024-10-28 | 32.85 | $30.85 | 168621 |
| 2024-10-25 | 33.16 | $29.53 | 200200 |
| 2024-10-24 | 33.50 | $30.54 | 249400 |
| 2024-10-23 | 34.03 | $30.14 | 238639 |
| 2024-10-22 | 34.78 | $29.17 | 207000 |
| 2024-10-21 | 35.90 | $29.21 | 216920 |
| 2024-10-18 | 36.48 | $30.66 | 185030 |
| 2024-10-17 | 36.06 | $31.45 | 207600 |
| 2024-10-16 | 35.63 | $31.35 | 260426 |
| 2024-10-15 | 34.80 | $30.60 | 249156 |
| 2024-10-14 | 33.98 | $30.28 | 182800 |
| 2024-10-11 | 33.45 | $29.56 | 193838 |
| 2024-10-10 | 33.16 | $27.97 | 151521 |
| 2024-10-09 | 33.47 | $27.87 | 119600 |
| 2024-10-08 | 33.80 | $27.59 | 110814 |
| 2024-10-07 | 34.21 | $27.68 | 84126 |
| 2024-10-04 | 34.60 | $28.16 | 144503 |
| 2024-10-03 | 34.56 | $27.95 | 126600 |
| 2024-10-02 | 34.87 | $27.60 | 83900 |
| 2024-10-01 | 35.00 | $27.53 | 144019 |
| 2024-09-30 | 35.13 | $28.80 | 203300 |
| 2024-09-27 | 34.73 | $28.09 | 180608 |
| 2024-09-26 | 34.41 | $27.99 | 148800 |
| 2024-09-25 | 34.20 | $27.80 | 173400 |
| 2024-09-24 | 34.12 | $27.99 | 180900 |
| 2024-09-23 | 33.82 | $28.53 | 196400 |
| 2024-09-20 | 33.34 | $29.06 | 654100 |
| 2024-09-19 | 32.18 | $29.90 | 366800 |
| 2024-09-18 | 30.95 | $28.58 | 280000 |
| 2024-09-17 | 29.77 | $28.75 | 552948 |
| 2024-09-16 | 28.63 | $26.01 | 145600 |
| 2024-09-13 | 28.41 | $25.73 | 140500 |
| 2024-09-12 | 28.40 | $24.79 | 184400 |
| 2024-09-11 | 28.75 | $24.47 | 135943 |
| 2024-09-10 | 29.41 | $24.89 | 216400 |
| 2024-09-09 | 29.54 | $24.77 | 166400 |
| 2024-09-06 | 29.37 | $24.87 | 229500 |
| 2024-09-05 | 28.94 | $25.29 | 372434 |
| 2024-09-04 | 28.22 | $25.87 | 345413 |
| 2024-09-03 | 27.66 | $25.57 | 226822 |
| 2024-08-30 | 27.05 | $26.01 | 154900 |
| 2024-08-29 | 26.41 | $25.77 | 173100 |
| 2024-08-28 | 25.79 | $25.39 | 215813 |
| 2024-08-27 | 25.29 | $24.85 | 196806 |
| 2024-08-26 | 25.00 | $25.25 | 137333 |
| 2024-08-23 | 24.36 | $25.10 | 209608 |
| 2024-08-22 | 23.69 | $23.20 | 67923 |
| 2024-08-21 | 23.75 | $23.25 | 90847 |
| 2024-08-20 | 24.07 | $22.95 | 107030 |
| 2024-08-19 | 24.36 | $23.60 | 93100 |
| 2024-08-16 | 24.49 | $23.43 | 85839 |
| 2024-08-15 | 24.63 | $22.97 | 141737 |
| 2024-08-14 | 25.09 | $22.08 | 84800 |
| 2024-08-13 | 26.05 | $22.26 | 137127 |
| 2024-08-12 | 27.09 | $21.97 | 133100 |
| 2024-08-09 | 28.15 | $22.20 | 182100 |
| 2024-08-08 | 29.15 | $22.40 | 154900 |
| 2024-08-07 | 30.33 | $21.89 | 258426 |
| 2024-08-06 | 31.56 | $22.09 | 221228 |
| 2024-08-05 | 32.77 | $22.65 | 330400 |
| 2024-08-02 | 34.04 | $23.04 | 386002 |
| 2024-08-01 | 35.13 | $23.64 | 256006 |
| 2024-07-31 | 35.35 | $25.28 | 253348 |
| 2024-07-30 | 34.37 | $25.26 | 211100 |
| 2024-07-29 | 33.65 | $24.76 | 204400 |
| 2024-07-26 | 32.89 | $25.42 | 201246 |
| 2024-07-25 | 32.13 | $24.87 | 481203 |
| 2024-07-24 | 31.45 | $23.95 | 251200 |
| 2024-07-23 | 30.06 | $24.74 | 646000 |
| 2024-07-22 | 28.59 | $23.85 | 286400 |
| 2024-07-19 | 27.48 | $23.88 | 255428 |
| 2024-07-18 | 25.91 | $23.82 | 312000 |
| 2024-07-17 | 24.26 | $24.60 | 286000 |
| 2024-07-16 | 22.53 | $24.19 | 369206 |
| 2024-07-15 | 20.86 | $23.07 | 389811 |
| 2024-07-12 | 19.40 | $21.84 | 283941 |
| 2024-07-11 | 18.27 | $21.67 | 227100 |
| 2024-07-10 | 17.25 | $20.49 | 132343 |
| 2024-07-09 | 16.88 | $19.97 | 93326 |
| 2024-07-08 | 16.80 | $19.72 | 112139 |
| 2024-07-05 | 16.83 | $19.61 | 143905 |
| 2024-07-03 | 16.76 | $19.77 | 156600 |
| 2024-07-02 | 16.43 | $20.69 | 147800 |
| 2024-07-01 | 15.67 | $20.09 | 186300 |
| 2024-06-28 | 15.03 | $20.40 | 505100 |
| 2024-06-27 | 13.84 | $20.03 | 299526 |
| 2024-06-26 | 12.93 | $19.21 | 238729 |
| 2024-06-25 | 12.55 | $18.87 | 214700 |
| 2024-06-24 | 12.38 | $18.75 | 148900 |
| 2024-06-21 | 12.20 | $18.40 | 540800 |
| 2024-06-20 | 12.48 | $18.49 | 129300 |
| 2024-06-18 | 12.77 | $18.48 | 101200 |
| 2024-06-17 | 12.96 | $18.30 | 212809 |
| 2024-06-14 | 13.51 | $17.97 | 180800 |
| 2024-06-13 | 14.15 | $18.21 | 388813 |
| 2024-06-12 | 14.61 | $18.87 | 251815 |
| 2024-06-11 | 14.70 | $18.08 | 157300 |
| 2024-06-10 | 15.02 | $18.11 | 260900 |
| 2024-06-07 | 15.27 | $18.24 | 121700 |
| 2024-06-06 | 15.78 | $18.26 | 108705 |
| 2024-06-05 | 16.32 | $18.19 | 121521 |
| 2024-06-04 | 16.69 | $17.71 | 150939 |
| 2024-06-03 | 16.75 | $17.99 | 147935 |
| 2024-05-31 | 17.10 | $18.47 | 139300 |
| 2024-05-30 | 17.82 | $18.39 | 136300 |
| 2024-05-29 | 18.48 | $18.17 | 155209 |
| 2024-05-28 | 19.19 | $18.62 | 138100 |
| 2024-05-24 | 19.94 | $18.77 | 152817 |
| 2024-05-23 | 20.57 | $18.86 | 212232 |
| 2024-05-22 | 21.10 | $19.61 | 93708 |
| 2024-05-21 | 21.06 | $19.72 | 78100 |
| 2024-05-20 | 20.68 | $19.83 | 127429 |
| 2024-05-17 | 20.09 | $19.99 | 118700 |
| 2024-05-16 | 19.56 | $19.79 | 83600 |
| 2024-05-15 | 19.24 | $19.84 | 88200 |
| 2024-05-14 | 18.80 | $19.84 | 103183 |
| 2024-05-13 | 18.37 | $19.75 | 113029 |
| 2024-05-10 | 17.84 | $19.89 | 99700 |
| 2024-05-09 | 17.28 | $20.14 | 134700 |
| 2024-05-08 | 16.85 | $19.83 | 118617 |
| 2024-05-07 | 16.54 | $19.55 | 121500 |
| 2024-05-06 | 16.03 | $19.73 | 131300 |
| 2024-05-03 | 15.65 | $19.40 | 212700 |
| 2024-05-02 | 15.26 | $19.32 | 105724 |
| 2024-05-01 | 15.18 | $18.96 | 181727 |
| 2024-04-30 | 15.13 | $18.20 | 154700 |
| 2024-04-29 | 15.43 | $18.75 | 177200 |
| 2024-04-26 | 15.34 | $19.08 | 160100 |
| 2024-04-25 | 15.31 | $18.54 | 267228 |
| 2024-04-24 | 15.27 | $19.39 | 190128 |
| 2024-04-23 | 14.71 | $19.43 | 357721 |
| 2024-04-22 | 14.13 | $19.07 | 215400 |
| 2024-04-19 | 14.37 | $18.68 | 254343 |
| 2024-04-18 | 14.95 | $17.83 | 190102 |
| 2024-04-17 | 15.33 | $17.73 | 332400 |
| 2024-04-16 | 15.80 | $18.01 | 173312 |
| 2024-04-15 | 16.24 | $18.35 | 277500 |
| 2024-04-12 | 16.98 | $18.51 | 172405 |
| 2024-04-11 | 17.54 | $18.32 | 146808 |
| 2024-04-10 | 18.13 | $18.33 | 471400 |
| 2024-04-09 | 18.88 | $19.70 | 325408 |
| 2024-04-08 | 19.57 | $18.75 | 173207 |
| 2024-04-05 | 20.38 | $18.38 | 187200 |
| 2024-04-04 | 20.73 | $18.18 | 390240 |
| 2024-04-03 | 21.32 | $18.31 | 226700 |
| 2024-04-02 | 21.77 | $18.32 | 390700 |
| 2024-04-01 | 22.16 | $18.59 | 182338 |
| 2024-03-28 | 22.82 | $19.26 | 205551 |
| 2024-03-27 | 23.90 | $19.29 | 298402 |
| 2024-03-26 | 24.93 | $18.42 | 112322 |
| 2024-03-25 | 25.64 | $18.57 | 108400 |
| 2024-03-22 | 26.56 | $18.66 | 170028 |
| 2024-03-21 | 27.60 | $19.35 | 288612 |
| 2024-03-20 | 28.94 | $18.97 | 209812 |
| 2024-03-19 | 30.07 | $17.93 | 167600 |
| 2024-03-18 | 30.48 | $18.15 | 202700 |
| 2024-03-15 | 30.90 | $18.13 | 613647 |
| 2024-03-14 | 31.43 | $17.94 | 360000 |
| 2024-03-13 | 31.98 | $18.52 | 273700 |
| 2024-03-12 | 32.76 | $18.11 | 172600 |
| 2024-03-11 | 32.88 | $18.49 | 144235 |
| 2024-03-08 | 33.11 | $18.64 | 206308 |
| 2024-03-07 | 33.45 | $18.48 | 171543 |
| 2024-03-06 | 33.80 | $18.44 | 341700 |
| 2024-03-05 | 34.18 | $18.34 | 422200 |
| 2024-03-04 | 34.20 | $17.50 | 478811 |
| 2024-03-01 | 34.28 | $18.78 | 211100 |
| 2024-02-29 | 34.03 | $18.74 | 137104 |
| 2024-02-28 | 34.04 | $18.39 | 137745 |
| 2024-02-27 | 33.68 | $18.39 | 220400 |
| 2024-02-26 | 33.39 | $18.55 | 262102 |
| 2024-02-23 | 33.09 | $19.08 | 199800 |
| 2024-02-22 | 32.92 | $19.07 | 220807 |
| 2024-02-21 | 32.61 | $19.05 | 154842 |
| 2024-02-20 | 32.36 | $19.28 | 182400 |
| 2024-02-16 | 32.19 | $19.56 | 272934 |
| 2024-02-15 | 32.01 | $19.44 | 366300 |
| 2024-02-14 | 31.65 | $18.29 | 235816 |
| 2024-02-13 | 30.72 | $18.13 | 460238 |
| 2024-02-12 | 29.74 | $19.71 | 405338 |
| 2024-02-09 | 29.09 | $19.40 | 501000 |
| 2024-02-08 | 27.97 | $19.29 | 315500 |
| 2024-02-07 | 26.70 | $18.84 | 495600 |
| 2024-02-06 | 25.36 | $19.53 | 474549 |
| 2024-02-05 | 24.34 | $20.96 | 253000 |
| 2024-02-02 | 23.67 | $21.41 | 454582 |
| 2024-02-01 | 23.10 | $21.83 | 607900 |
| 2024-01-31 | 22.50 | $22.81 | 350948 |
| 2024-01-30 | 22.53 | $24.76 | 129500 |
| 2024-01-29 | 23.46 | $24.74 | 198814 |
| 2024-01-26 | 24.38 | $23.89 | 292300 |
| 2024-01-25 | 25.34 | $25.06 | 218816 |
| 2024-01-24 | 25.93 | $25.26 | 197400 |
| 2024-01-23 | 26.31 | $25.37 | 155500 |
| 2024-01-22 | 26.77 | $25.67 | 291500 |
| 2024-01-19 | 27.36 | $24.58 | 221600 |
| 2024-01-18 | 28.55 | $24.04 | 181942 |
| 2024-01-17 | 30.01 | $24.30 | 147800 |
| 2024-01-16 | 31.58 | $24.40 | 172214 |
| 2024-01-12 | 32.88 | $25.52 | 299100 |
| 2024-01-11 | 33.50 | $25.70 | 160915 |
| 2024-01-10 | 34.34 | $25.70 | 130224 |
| 2024-01-09 | 35.09 | $25.61 | 176602 |
| 2024-01-08 | 35.67 | $26.10 | 113239 |
| 2024-01-05 | 35.91 | $26.04 | 268400 |
| 2024-01-04 | 36.15 | $25.94 | 186800 |
| 2024-01-03 | 36.50 | $25.80 | 170900 |
| 2024-01-02 | 36.70 | $27.05 | 107100 |
| 2023-12-29 | 36.14 | $26.93 | 103018 |
| 2023-12-28 | 35.31 | $27.40 | 96300 |
| 2023-12-27 | 34.16 | $27.53 | 116608 |
| 2023-12-26 | 32.72 | $27.61 | 105602 |
| 2023-12-22 | 31.23 | $26.84 | 117023 |
| 2023-12-21 | 29.87 | $26.39 | 166500 |
| 2023-12-20 | 28.54 | $26.00 | 233300 |
| 2023-12-19 | 27.15 | $26.37 | 147144 |
| 2023-12-18 | 25.88 | $25.57 | 134441 |
| 2023-12-15 | 24.65 | $25.74 | 1.2M |
| 2023-12-14 | 23.16 | $26.31 | 259936 |
| 2023-12-13 | 21.40 | $25.27 | 243800 |
| 2023-12-12 | 19.97 | $23.16 | 93800 |
| 2023-12-11 | 19.19 | $23.39 | 117907 |
| 2023-12-08 | 18.16 | $23.51 | 126400 |
| 2023-12-07 | 17.09 | $23.04 | 109432 |
| 2023-12-06 | 16.17 | $22.12 | 143900 |
| 2023-12-05 | 15.23 | $22.01 | 106916 |
| 2023-12-04 | 14.53 | $22.60 | 134702 |
| 2023-12-01 | 13.79 | $21.87 | 149614 |
| 2023-11-30 | 13.37 | $20.10 | 92335 |
| 2023-11-29 | 13.73 | $20.48 | 129700 |
| 2023-11-28 | 13.88 | $20.00 | 69348 |
| 2023-11-27 | 14.47 | $20.13 | 58900 |
| 2023-11-24 | 14.85 | $20.51 | 29600 |
| 2023-11-22 | 14.97 | $20.44 | 141300 |
| 2023-11-21 | 15.11 | $20.14 | 52900 |
| 2023-11-20 | 15.26 | $20.91 | 83841 |
| 2023-11-17 | 15.04 | $20.79 | 124912 |
| 2023-11-16 | 14.76 | $20.53 | 156320 |
| 2023-11-15 | 14.47 | $21.00 | 175200 |
| 2023-11-14 | 13.72 | $21.20 | 242403 |
| 2023-11-13 | 12.92 | $19.41 | 96000 |
| 2023-11-10 | 12.99 | $19.41 | 115116 |
| 2023-11-09 | 13.21 | $19.51 | 90300 |
| 2023-11-08 | 13.35 | $20.03 | 88500 |
| 2023-11-07 | 13.22 | $20.54 | 85700 |
| 2023-11-06 | 12.50 | $20.85 | 116723 |
| 2023-11-03 | 11.75 | $20.87 | 141900 |
| 2023-11-02 | 10.95 | $19.72 | 106800 |
| 2023-11-01 | 10.93 | $18.74 | 97118 |
| 2023-10-31 | 11.40 | $18.39 | 82509 |
| 2023-10-30 | 11.64 | $18.38 | 93100 |
| 2023-10-27 | 11.91 | $18.14 | 109623 |
| 2023-10-26 | 12.20 | $18.76 | 188400 |
| 2023-10-25 | 12.63 | $17.90 | 122400 |
| 2023-10-24 | 12.39 | $17.94 | 114144 |
| 2023-10-23 | 12.14 | $18.05 | 154500 |
| 2023-10-20 | 11.51 | $18.15 | 256400 |
| 2023-10-19 | 11.04 | $19.21 | 167200 |
| 2023-10-18 | 11.32 | $19.80 | 110542 |
| 2023-10-17 | 11.79 | $20.75 | 190100 |
| 2023-10-16 | 12.03 | $20.03 | 124381 |
| 2023-10-13 | 12.31 | $19.67 | 103700 |
| 2023-10-12 | 12.73 | $20.13 | 132023 |
| 2023-10-11 | 13.33 | $20.56 | 67103 |
| 2023-10-10 | 13.61 | $20.45 | 91326 |
| 2023-10-09 | 14.04 | $20.10 | 103613 |
| 2023-10-06 | 14.42 | $19.54 | 370600 |
| 2023-10-05 | 14.43 | $19.87 | 133200 |
| 2023-10-04 | 14.68 | $19.46 | 214000 |
| 2023-10-03 | 14.44 | $19.03 | 154302 |
| 2023-10-02 | 14.27 | $19.71 | 146246 |
| 2023-09-29 | 14.64 | $19.96 | 162611 |
| 2023-09-28 | 15.39 | $19.85 | 234020 |
| 2023-09-27 | 15.94 | $19.58 | 80900 |
| 2023-09-26 | 16.22 | $19.57 | 98048 |
| 2023-09-25 | 16.51 | $19.75 | 91047 |
| 2023-09-22 | 16.49 | $19.33 | 91800 |
| 2023-09-21 | 16.46 | $19.54 | 180331 |
| 2023-09-20 | 16.27 | $19.59 | 106500 |
| 2023-09-19 | 16.35 | $19.73 | 129515 |
| 2023-09-18 | 16.54 | $19.93 | 134749 |
| 2023-09-15 | 16.81 | $20.64 | 531648 |
| 2023-09-14 | 17.57 | $21.04 | 145000 |
| 2023-09-13 | 18.36 | $20.52 | 147000 |
| 2023-09-12 | 19.19 | $20.61 | 125925 |
| 2023-09-11 | 19.64 | $20.32 | 122700 |
| 2023-09-08 | 20.10 | $20.63 | 243243 |
| 2023-09-07 | 20.39 | $20.63 | 207794 |
| 2023-09-06 | 20.88 | $21.22 | 123500 |
| 2023-09-05 | 21.81 | $21.69 | 116433 |
| 2023-09-01 | 22.47 | $22.27 | 124600 |
| 2023-08-31 | 23.16 | $21.31 | 133557 |
| 2023-08-30 | 24.35 | $21.67 | 491416 |
| 2023-08-29 | 25.33 | $21.44 | 80902 |
| 2023-08-28 | 26.58 | $21.40 | 78000 |
| 2023-08-25 | 27.89 | $21.10 | 70700 |
| 2023-08-24 | 29.27 | $21.61 | 115203 |
| 2023-08-23 | 30.23 | $21.45 | 111921 |
| 2023-08-22 | 31.32 | $21.53 | 172720 |
| 2023-08-21 | 32.23 | $22.18 | 110749 |
| 2023-08-18 | 32.68 | $22.34 | 157000 |
| 2023-08-17 | 33.16 | $22.33 | 108200 |
| 2023-08-16 | 33.74 | $21.74 | 114900 |
| 2023-08-15 | 34.47 | $22.13 | 134000 |
| 2023-08-14 | 34.74 | $23.01 | 163722 |
| 2023-08-11 | 34.59 | $23.25 | 88100 |
| 2023-08-10 | 34.33 | $23.01 | 112900 |
| 2023-08-09 | 33.63 | $23.02 | 131100 |
| 2023-08-08 | 32.98 | $23.13 | 175634 |
| 2023-08-07 | 32.31 | $23.44 | 176539 |
| 2023-08-04 | 31.12 | $22.70 | 149912 |
| 2023-08-03 | 30.13 | $22.77 | 113036 |
| 2023-08-02 | 29.08 | $22.66 | 253800 |
| 2023-08-01 | 28.07 | $22.07 | 111211 |
| 2023-07-31 | 27.18 | $22.40 | 155100 |
| 2023-07-28 | 25.67 | $22.58 | 151006 |
| 2023-07-27 | 24.07 | $21.66 | 156300 |
| 2023-07-26 | 22.67 | $22.16 | 148400 |
| 2023-07-25 | 21.27 | $21.08 | 149000 |
| 2023-07-24 | 20.19 | $21.33 | 133728 |
| 2023-07-21 | 19.10 | $20.54 | 137335 |
| 2023-07-20 | 18.10 | $20.82 | 174600 |
| 2023-07-19 | 17.05 | $20.91 | 153173 |
| 2023-07-18 | 15.99 | $20.32 | 182904 |
| 2023-07-17 | 15.23 | $19.40 | 171900 |
| 2023-07-14 | 14.96 | $18.78 | 163532 |
| 2023-07-13 | 14.91 | $19.32 | 238000 |
| 2023-07-12 | 14.66 | $18.73 | 163100 |
| 2023-07-11 | 14.55 | $18.34 | 151003 |
| 2023-07-10 | 14.98 | $17.97 | 261931 |
| 2023-07-07 | 15.44 | $17.90 | 247300 |
| 2023-07-06 | 16.23 | $17.38 | 127137 |
| 2023-07-05 | 16.59 | $17.71 | 182027 |
| 2023-07-03 | 17.17 | $18.17 | 75723 |
| 2023-06-30 | 17.96 | $17.63 | 204567 |
| 2023-06-29 | 18.80 | $17.99 | 200720 |
| 2023-06-28 | 19.66 | $17.84 | 154625 |
| 2023-06-27 | 20.40 | $17.92 | 210600 |
| 2023-06-26 | 21.18 | $17.59 | 172500 |
| 2023-06-23 | 22.25 | $17.61 | 687503 |
| 2023-06-22 | 22.99 | $17.62 | 314600 |
| 2023-06-21 | 23.77 | $17.82 | 112600 |
| 2023-06-20 | 24.89 | $17.99 | 168216 |
| 2023-06-16 | 26.11 | $18.48 | 607021 |
| 2023-06-15 | 27.25 | $18.55 | 150221 |
| 2023-06-14 | 28.41 | $18.35 | 198800 |
| 2023-06-13 | 29.56 | $19.13 | 239031 |
| 2023-06-12 | 30.81 | $18.47 | 190748 |
| 2023-06-09 | 32.28 | $18.66 | 147700 |
| 2023-06-08 | 33.94 | $18.84 | 226100 |
| 2023-06-07 | 35.69 | $19.10 | 330300 |
| 2023-06-06 | 37.52 | $18.08 | 311600 |
| 2023-06-05 | 38.99 | $17.00 | 208125 |
| 2023-06-02 | 39.89 | $17.48 | 377717 |
| 2023-06-01 | 40.84 | $16.44 | 221300 |
| 2023-05-31 | 41.21 | $16.20 | 246135 |
| 2023-05-30 | 41.61 | $16.99 | 157300 |
| 2023-05-26 | 42.27 | $17.12 | 228316 |
| 2023-05-25 | 43.03 | $17.11 | 201427 |
| 2023-05-24 | 43.95 | $17.50 | 236930 |
| 2023-05-23 | 45.10 | $18.00 | 325100 |
| 2023-05-22 | 46.31 | $17.48 | 313535 |
| 2023-05-19 | 47.14 | $16.98 | 461626 |
| 2023-05-18 | 48.04 | $17.41 | 465200 |
| 2023-05-17 | 48.70 | $16.75 | 412900 |
| 2023-05-16 | 48.92 | $15.58 | 241537 |
| 2023-05-15 | 48.92 | $16.08 | 246344 |
| 2023-05-12 | 48.97 | $15.79 | 306900 |
| 2023-05-11 | 48.84 | $16.09 | 161100 |
| 2023-05-10 | 48.80 | $16.56 | 178000 |
| 2023-05-09 | 48.84 | $16.99 | 250325 |
| 2023-05-08 | 48.95 | $17.58 | 145437 |
| 2023-05-05 | 49.29 | $18.21 | 230100 |
| 2023-05-04 | 49.74 | $17.69 | 273100 |
| 2023-05-03 | 49.56 | $18.16 | 233929 |
| 2023-05-02 | 49.73 | $18.28 | 263747 |
| 2023-05-01 | 49.90 | $19.86 | 265238 |
| 2023-04-28 | 50.63 | $20.60 | 206304 |
| 2023-04-27 | 51.68 | $19.53 | 145600 |
| 2023-04-26 | 50.76 | $19.14 | 158734 |
| 2023-04-25 | 49.79 | $19.23 | 140614 |
| 2023-04-24 | 48.86 | $20.44 | 127629 |
| 2023-04-21 | 48.16 | $20.44 | 91700 |
| 2023-04-20 | 47.43 | $20.65 | 258300 |
| 2023-04-19 | 46.71 | $20.99 | 134900 |
| 2023-04-18 | 45.96 | $20.57 | 163900 |
| 2023-04-17 | 45.16 | $21.43 | 186100 |
| 2023-04-14 | 44.33 | $20.70 | 181100 |
| 2023-04-13 | 43.49 | $21.36 | 177400 |
| 2023-04-12 | 42.67 | $21.03 | 117200 |
| 2023-04-11 | 41.83 | $21.54 | 92000 |
| 2023-04-10 | 41.07 | $21.78 | 305500 |
| 2023-04-06 | 40.27 | $21.57 | 146600 |
| 2023-04-05 | 39.37 | $21.54 | 155133 |
| 2023-04-04 | 38.30 | $21.54 | 189014 |
| 2023-04-03 | 37.21 | $22.61 | 188300 |
| 2023-03-31 | 36.29 | $22.72 | 241600 |
| 2023-03-30 | 35.34 | $22.58 | 113800 |
| 2023-03-29 | 34.36 | $23.29 | 176544 |
| 2023-03-28 | 33.39 | $23.46 | 127144 |
| 2023-03-27 | 32.45 | $23.53 | 145404 |
| 2023-03-24 | 31.52 | $23.46 | 248946 |
| 2023-03-23 | 30.33 | $22.93 | 230600 |
| 2023-03-22 | 29.15 | $23.30 | 286422 |
| 2023-03-21 | 27.97 | $24.79 | 224340 |
| 2023-03-20 | 26.92 | $23.56 | 247649 |
| 2023-03-17 | 25.82 | $23.89 | 594100 |
| 2023-03-16 | 24.69 | $25.23 | 268540 |
| 2023-03-15 | 23.53 | $24.35 | 287237 |
| 2023-03-14 | 21.60 | $25.01 | 465600 |
| 2023-03-13 | 19.80 | $23.08 | 891647 |
| 2023-03-10 | 17.56 | $28.72 | 473800 |
| 2023-03-09 | 16.68 | $29.55 | 284902 |
| 2023-03-08 | 16.38 | $30.20 | 96908 |
| 2023-03-07 | 16.61 | $30.00 | 117200 |
| 2023-03-06 | 16.86 | $30.60 | 162019 |
| 2023-03-03 | 17.38 | $31.26 | 270124 |
| 2023-03-02 | 17.77 | $30.62 | 99303 |
| 2023-03-01 | 17.69 | $30.67 | 166600 |
| 2023-02-28 | 17.71 | $30.64 | 133000 |
| 2023-02-27 | 17.73 | $30.50 | 248934 |
| 2023-02-24 | 17.22 | $29.91 | 102700 |
| 2023-02-23 | 16.26 | $30.35 | 99700 |
| 2023-02-22 | 15.57 | $30.26 | 134546 |
| 2023-02-21 | 14.84 | $30.26 | 96738 |
| 2023-02-17 | 14.20 | $31.06 | 141837 |
| 2023-02-16 | 13.79 | $30.85 | 81529 |
| 2023-02-15 | 13.35 | $31.57 | 74100 |
| 2023-02-14 | 13.18 | $30.87 | 119500 |
| 2023-02-13 | 13.17 | $31.51 | 158700 |
| 2023-02-10 | 13.50 | $31.95 | 133100 |
| 2023-02-09 | 13.85 | $31.07 | 151235 |
| 2023-02-08 | 14.02 | $31.51 | 75800 |
| 2023-02-07 | 13.87 | $31.42 | 150100 |
| 2023-02-06 | 13.72 | $31.18 | 129400 |
| 2023-02-03 | 13.74 | $31.70 | 174500 |
| 2023-02-02 | 13.73 | $30.89 | 191947 |
| 2023-02-01 | 13.63 | $30.60 | 134600 |
| 2023-01-31 | 13.02 | $29.82 | 151200 |
| 2023-01-30 | 12.13 | $29.76 | 109700 |
| 2023-01-27 | 11.09 | $29.95 | 283400 |
| 2023-01-26 | 9.98 | $32.43 | 77300 |
| 2023-01-25 | 10.21 | $32.54 | 53021 |
| 2023-01-24 | 10.45 | $32.80 | 65200 |
| 2023-01-23 | 10.96 | $33.01 | 67309 |
| 2023-01-20 | 11.37 | $32.87 | 111600 |
| 2023-01-19 | 11.63 | $32.23 | 71800 |
| 2023-01-18 | 11.56 | $32.16 | 74130 |
| 2023-01-17 | 11.83 | $33.11 | 54115 |
| 2023-01-13 | 12.36 | $33.25 | 73000 |
| 2023-01-12 | 12.92 | $33.24 | 79624 |
| 2023-01-11 | 12.79 | $32.43 | 107424 |
| 2023-01-10 | 13.00 | $32.06 | 127430 |
| 2023-01-09 | 13.50 | $32.18 | 90600 |
| 2023-01-06 | 13.78 | $32.54 | 58538 |
| 2023-01-05 | 14.36 | $31.58 | 64325 |
| 2023-01-04 | 15.02 | $32.04 | 110000 |
| 2023-01-03 | 15.50 | $31.85 | 93100 |
| 2022-12-30 | 15.66 | $31.83 | 64741 |
| 2022-12-29 | 15.87 | $32.27 | 65910 |
| 2022-12-28 | 16.27 | $31.83 | 66334 |
| 2022-12-27 | 16.66 | $32.22 | 46200 |
| 2022-12-23 | 17.07 | $31.99 | 54500 |
| 2022-12-22 | 17.28 | $31.81 | 54900 |
| 2022-12-21 | 17.40 | $32.22 | 104818 |
| 2022-12-20 | 17.81 | $31.79 | 83400 |
| 2022-12-19 | 17.84 | $31.79 | 85441 |
| 2022-12-16 | 17.71 | $31.28 | 899233 |
| 2022-12-15 | 17.46 | $31.72 | 171746 |
| 2022-12-14 | 17.37 | $31.81 | 103100 |
| 2022-12-13 | 17.41 | $32.49 | 123800 |
| 2022-12-12 | 17.73 | $32.40 | 113700 |
| 2022-12-09 | 17.63 | $32.40 | 57500 |
| 2022-12-08 | 17.27 | $32.50 | 76913 |
| 2022-12-07 | 16.95 | $32.73 | 117700 |
| 2022-12-06 | 16.74 | $33.18 | 106332 |
| 2022-12-05 | 16.79 | $34.07 | 108000 |
| 2022-12-02 | 17.17 | $36.05 | 95100 |
| 2022-12-01 | 17.48 | $36.25 | 97100 |
| 2022-11-30 | 17.79 | $35.67 | 162422 |
| 2022-11-29 | 18.59 | $34.63 | 54500 |
| 2022-11-28 | 18.60 | $34.60 | 79137 |
| 2022-11-25 | 18.60 | $34.82 | 49125 |
| 2022-11-23 | 18.61 | $34.28 | 52300 |
| 2022-11-22 | 18.81 | $34.55 | 81618 |
| 2022-11-21 | 18.83 | $34.45 | 100731 |
| 2022-11-18 | 18.85 | $34.44 | 131036 |
| 2022-11-17 | 18.81 | $35.01 | 93149 |
| 2022-11-16 | 18.40 | $35.59 | 72500 |
| 2022-11-15 | 17.75 | $35.60 | 66941 |
| 2022-11-14 | 17.07 | $35.03 | 119317 |
| 2022-11-11 | 16.43 | $34.78 | 59530 |
| 2022-11-10 | 15.87 | $34.99 | 115816 |
| 2022-11-09 | 15.29 | $33.53 | 74313 |
| 2022-11-08 | 15.32 | $33.84 | 69621 |
| 2022-11-07 | 15.34 | $34.02 | 86744 |
| 2022-11-04 | 15.00 | $33.98 | 147745 |
| 2022-11-03 | 14.87 | $32.66 | 143004 |
| 2022-11-02 | 15.24 | $32.84 | 121947 |
| 2022-11-01 | 15.32 | $33.91 | 176015 |
| 2022-10-31 | 14.73 | $34.53 | 160900 |
| 2022-10-28 | 13.41 | $35.50 | 176500 |
| 2022-10-27 | 12.01 | $33.12 | 83072 |
| 2022-10-26 | 11.51 | $32.83 | 94548 |
| 2022-10-25 | 11.30 | $32.83 | 89906 |
| 2022-10-24 | 11.00 | $32.55 | 85100 |
| 2022-10-21 | 10.85 | $32.26 | 78000 |
| 2022-10-20 | 11.07 | $31.36 | 69500 |
| 2022-10-19 | 11.30 | $32.34 | 88500 |
| 2022-10-18 | 11.06 | $32.21 | 69823 |
| 2022-10-17 | 10.61 | $32.24 | 98219 |
| 2022-10-14 | 10.30 | $31.47 | 64000 |
| 2022-10-13 | 10.18 | $31.76 | 140339 |
| 2022-10-12 | 10.05 | $30.49 | 64043 |
| 2022-10-11 | 10.19 | $30.67 | 95400 |
| 2022-10-10 | 10.60 | $30.62 | 74100 |
| 2022-10-07 | 10.96 | $30.27 | 89000 |
| 2022-10-06 | 11.33 | $31.20 | 60100 |
| 2022-10-05 | 11.63 | $31.19 | 88326 |
| 2022-10-04 | 11.95 | $31.51 | 199200 |
| 2022-10-03 | 12.28 | $29.67 | 88223 |
| 2022-09-30 | 11.88 | $29.28 | 143324 |
| 2022-09-29 | 11.52 | $29.79 | 75033 |
| 2022-09-28 | 11.31 | $30.36 | 72644 |
| 2022-09-27 | 11.32 | $30.16 | 63000 |
| 2022-09-26 | 11.39 | $30.83 | 75804 |
| 2022-09-23 | 11.84 | $30.90 | 69635 |
| 2022-09-22 | 12.30 | $31.32 | 77400 |
| 2022-09-21 | 12.75 | $31.75 | 68736 |
| 2022-09-20 | 12.82 | $31.97 | 75300 |
| 2022-09-19 | 13.13 | $31.69 | 90900 |
| 2022-09-16 | 13.63 | $31.09 | 466239 |
| 2022-09-15 | 14.21 | $31.36 | 106946 |
| 2022-09-14 | 14.83 | $30.79 | 86300 |
| 2022-09-13 | 15.10 | $30.84 | 122422 |
| 2022-09-12 | 15.45 | $31.59 | 93100 |
| 2022-09-09 | 16.12 | $31.41 | 81900 |
| 2022-09-08 | 16.65 | $30.89 | 77648 |
| 2022-09-07 | 16.88 | $30.28 | 113400 |
| 2022-09-06 | 16.81 | $30.15 | 147635 |
| 2022-09-02 | 16.73 | $30.91 | 80200 |
| 2022-09-01 | 17.28 | $31.09 | 99300 |
| 2022-08-31 | 17.34 | $31.26 | 118900 |
| 2022-08-30 | 17.57 | $31.62 | 97941 |
| 2022-08-29 | 17.53 | $31.60 | 100540 |
| 2022-08-26 | 17.70 | $32.49 | 67900 |
| 2022-08-25 | 18.40 | $33.23 | 107815 |
| 2022-08-24 | 19.36 | $32.83 | 266036 |
| 2022-08-23 | 20.10 | $32.70 | 83808 |
| 2022-08-22 | 21.06 | $32.82 | 103726 |
| 2022-08-19 | 22.07 | $33.86 | 126214 |
| 2022-08-18 | 22.47 | $34.50 | 83120 |
| 2022-08-17 | 22.29 | $34.37 | 73300 |
| 2022-08-16 | 22.01 | $35.20 | 126428 |
| 2022-08-15 | 21.05 | $35.22 | 111744 |
| 2022-08-12 | 20.07 | $34.82 | 104900 |
| 2022-08-11 | 19.29 | $34.34 | 83300 |
| 2022-08-10 | 18.42 | $34.32 | 92146 |
| 2022-08-09 | 17.70 | $33.75 | 80200 |
| 2022-08-08 | 17.28 | $33.61 | 69647 |
| 2022-08-05 | 16.80 | $33.64 | 65624 |
| 2022-08-04 | 16.42 | $33.25 | 80830 |
| 2022-08-03 | 15.67 | $33.63 | 128400 |
| 2022-08-02 | 14.71 | $33.84 | 110600 |
| 2022-08-01 | 13.29 | $34.47 | 94500 |
| 2022-07-29 | 11.80 | $34.08 | 173700 |
| 2022-07-28 | 10.24 | $32.54 | 72809 |
| 2022-07-27 | 9.55 | $32.04 | 108900 |
| 2022-07-26 | 9.09 | $31.67 | 63802 |
| 2022-07-25 | 8.69 | $31.70 | 89900 |
| 2022-07-22 | 8.44 | $30.97 | 73600 |
| 2022-07-21 | 8.51 | $31.14 | 61331 |
| 2022-07-20 | 8.63 | $31.07 | 102700 |
| 2022-07-19 | 8.77 | $30.70 | 125412 |
| 2022-07-18 | 9.02 | $29.81 | 85900 |
| 2022-07-15 | 9.38 | $29.80 | 137800 |
| 2022-07-14 | 9.52 | $29.39 | 147413 |
| 2022-07-13 | 9.16 | $29.76 | 70228 |
| 2022-07-12 | 9.54 | $30.24 | 86600 |
| 2022-07-11 | 9.93 | $30.35 | 72105 |
| 2022-07-08 | 10.34 | $30.45 | 83913 |
| 2022-07-07 | 10.88 | $30.45 | 113700 |
| 2022-07-06 | 11.46 | $30.30 | 92000 |
| 2022-07-05 | 11.95 | $30.60 | 172300 |
| 2022-07-01 | 12.56 | $30.14 | 105500 |
| 2022-06-30 | 12.94 | $29.65 | 106428 |
| 2022-06-29 | 13.04 | $29.82 | 83100 |
| 2022-06-28 | 13.47 | $29.99 | 108300 |
| 2022-06-27 | 14.09 | $30.23 | 86924 |
| 2022-06-24 | 14.48 | $30.07 | 266700 |
| 2022-06-23 | 14.90 | $29.64 | 107648 |
| 2022-06-22 | 14.93 | $29.87 | 113700 |
| 2022-06-21 | 14.97 | $29.55 | 154627 |
| 2022-06-17 | 15.10 | $29.37 | 531047 |
| 2022-06-16 | 14.97 | $28.86 | 146112 |
| 2022-06-15 | 14.71 | $29.47 | 147800 |
| 2022-06-14 | 14.76 | $29.18 | 149404 |
| 2022-06-13 | 14.13 | $28.73 | 130700 |
| 2022-06-10 | 13.50 | $29.53 | 115201 |
| 2022-06-09 | 13.18 | $30.19 | 111623 |
| 2022-06-08 | 13.32 | $30.71 | 139900 |
| 2022-06-07 | 13.52 | $31.24 | 97700 |
| 2022-06-06 | 13.90 | $31.19 | 160000 |
| 2022-06-03 | 14.52 | $31.23 | 159600 |
| 2022-06-02 | 15.23 | $31.78 | 98241 |
| 2022-06-01 | 16.00 | $31.38 | 105400 |
| 2022-05-31 | 16.77 | $31.44 | 162308 |
| 2022-05-27 | 17.56 | $31.77 | 136026 |
| 2022-05-26 | 18.45 | $30.37 | 106505 |
| 2022-05-25 | 19.02 | $29.66 | 102238 |
| 2022-05-24 | 19.07 | $29.61 | 93613 |
| 2022-05-23 | 18.94 | $29.59 | 165000 |
| 2022-05-20 | 18.85 | $28.78 | 385900 |
| 2022-05-19 | 18.33 | $28.84 | 261219 |
| 2022-05-18 | 17.97 | $29.30 | 289400 |
| 2022-05-17 | 17.35 | $30.15 | 362365 |
| 2022-05-16 | 16.98 | $29.25 | 259339 |
| 2022-05-13 | 16.08 | $30.68 | 160409 |
| 2022-05-12 | 15.65 | $30.55 | 193600 |
| 2022-05-11 | 14.87 | $30.55 | 188407 |
| 2022-05-10 | 14.27 | $30.98 | 182600 |
| 2022-05-09 | 13.75 | $31.89 | 171700 |
| 2022-05-06 | 13.52 | $32.26 | 128000 |
| 2022-05-05 | 13.47 | $32.48 | 152636 |
| 2022-05-04 | 13.47 | $33.19 | 181600 |
| 2022-05-03 | 13.48 | $31.34 | 207900 |
| 2022-05-02 | 12.55 | $31.50 | 292700 |
| 2022-04-29 | 11.58 | $31.44 | 246216 |
| 2022-04-28 | 10.70 | $34.81 | 161900 |
| 2022-04-27 | 11.09 | $34.53 | 139400 |
| 2022-04-26 | 11.56 | $34.35 | 237400 |
| 2022-04-25 | 12.05 | $35.24 | 199000 |
| 2022-04-22 | 12.64 | $35.38 | 185637 |
| 2022-04-21 | 12.63 | $35.85 | 192900 |
| 2022-04-20 | 12.27 | $36.28 | 166700 |
| 2022-04-19 | 11.43 | $36.18 | 169213 |
| 2022-04-18 | 10.79 | $34.82 | 178800 |
| 2022-04-14 | 11.16 | $34.71 | 150002 |
| 2022-04-13 | 11.51 | $35.07 | 186600 |
| 2022-04-12 | 11.89 | $34.73 | 164744 |
| 2022-04-11 | 12.07 | $34.80 | 271517 |
| 2022-04-08 | 12.47 | $34.26 | 171000 |
| 2022-04-07 | 13.01 | $34.21 | 251300 |
| 2022-04-06 | 13.57 | $34.42 | 188300 |
| 2022-04-05 | 13.94 | $34.80 | 194400 |
| 2022-04-04 | 14.27 | $34.76 | 147500 |
| 2022-04-01 | 14.90 | $34.75 | 196400 |
| 2022-03-31 | 15.35 | $34.57 | 137709 |
| 2022-03-30 | 16.13 | $34.53 | 238200 |
| 2022-03-29 | 16.95 | $35.19 | 188300 |
| 2022-03-28 | 17.68 | $34.79 | 163100 |
| 2022-03-25 | 18.51 | $35.20 | 135043 |
| 2022-03-24 | 19.37 | $34.15 | 111300 |
| 2022-03-23 | 19.70 | $33.80 | 157728 |
| 2022-03-22 | 19.90 | $34.29 | 121100 |
| 2022-03-21 | 20.48 | $34.22 | 140538 |
| 2022-03-18 | 20.99 | $34.45 | 498647 |
| 2022-03-17 | 21.12 | $34.27 | 89918 |
| 2022-03-16 | 21.42 | $34.49 | 117900 |
| 2022-03-15 | 21.70 | $33.83 | 103832 |
| 2022-03-14 | 21.74 | $33.90 | 123911 |
| 2022-03-11 | 21.90 | $33.67 | 92107 |
| 2022-03-10 | 21.85 | $33.61 | 76004 |
| 2022-03-09 | 21.35 | $33.16 | 104214 |
| 2022-03-08 | 20.93 | $32.52 | 109800 |
| 2022-03-07 | 20.02 | $32.52 | 107400 |
| 2022-03-04 | 19.11 | $33.32 | 121943 |
| 2022-03-03 | 18.37 | $33.94 | 80100 |
| 2022-03-02 | 17.87 | $33.96 | 104400 |
| 2022-03-01 | 17.34 | $32.52 | 167900 |
| 2022-02-28 | 16.45 | $33.99 | 152807 |
| 2022-02-25 | 16.19 | $34.23 | 96000 |
| 2022-02-24 | 15.91 | $33.14 | 209600 |
| 2022-02-23 | 14.77 | $33.94 | 103426 |
| 2022-02-22 | 14.53 | $34.51 | 116700 |
| 2022-02-18 | 14.63 | $35.18 | 164847 |
| 2022-02-17 | 15.15 | $35.05 | 181625 |
| 2022-02-16 | 15.54 | $35.20 | 105900 |
| 2022-02-15 | 15.95 | $34.84 | 105238 |
| 2022-02-14 | 15.96 | $33.96 | 125400 |
| 2022-02-11 | 15.65 | $34.21 | 113900 |
| 2022-02-10 | 15.33 | $34.17 | 169318 |
| 2022-02-09 | 15.39 | $34.21 | 153400 |
| 2022-02-08 | 15.42 | $34.70 | 121732 |
| 2022-02-07 | 15.62 | $34.18 | 113706 |
| 2022-02-04 | 15.42 | $34.30 | 178500 |
| 2022-02-03 | 15.20 | $34.29 | 111000 |
| 2022-02-02 | 15.20 | $34.24 | 176600 |
| 2022-02-01 | 15.02 | $34.70 | 161705 |
| 2022-01-31 | 14.96 | $34.96 | 220825 |
| 2022-01-28 | 14.89 | $34.93 | 194500 |
| 2022-01-27 | 15.04 | $35.10 | 100100 |
| 2022-01-26 | 15.81 | $35.94 | 118928 |
| 2022-01-25 | 16.19 | $36.58 | 162800 |
| 2022-01-24 | 16.80 | $36.52 | 133600 |
| 2022-01-21 | 17.65 | $36.12 | 248244 |
| 2022-01-20 | 18.54 | $35.73 | 104500 |
| 2022-01-19 | 19.39 | $36.70 | 102125 |
| 2022-01-18 | 19.43 | $37.67 | 108516 |
| 2022-01-14 | 18.55 | $38.12 | 90000 |
| 2022-01-13 | 17.65 | $37.63 | 107910 |
| 2022-01-12 | 16.79 | $37.44 | 115700 |
| 2022-01-11 | 16.10 | $37.10 | 128200 |
| 2022-01-10 | 15.65 | $37.14 | 119835 |
| 2022-01-07 | 15.17 | $36.75 | 57346 |
| 2022-01-06 | 14.74 | $36.87 | 113800 |
| 2022-01-05 | 14.35 | $35.61 | 102800 |
| 2022-01-04 | 14.42 | $35.60 | 100130 |
| 2022-01-03 | 14.41 | $35.63 | 132137 |
| 2021-12-31 | 14.62 | $35.16 | 111700 |
| 2021-12-30 | 15.34 | $34.74 | 140701 |
| 2021-12-29 | 16.15 | $34.91 | 120700 |
| 2021-12-28 | 16.89 | $35.00 | 63600 |
| 2021-12-27 | 17.69 | $35.05 | 78625 |
| 2021-12-23 | 18.59 | $34.43 | 68503 |
| 2021-12-22 | 19.30 | $34.30 | 151112 |
| 2021-12-21 | 19.80 | $33.77 | 176000 |
| 2021-12-20 | 19.93 | $33.30 | 204811 |
| 2021-12-17 | 19.66 | $33.08 | 1.2M |
| 2021-12-16 | 19.51 | $33.48 | 306400 |
| 2021-12-15 | 19.64 | $33.38 | 271796 |
| 2021-12-14 | 19.22 | $32.99 | 265336 |
| 2021-12-13 | 18.78 | $32.86 | 296700 |
| 2021-12-10 | 18.18 | $33.59 | 116600 |
| 2021-12-09 | 17.95 | $33.84 | 120749 |
| 2021-12-08 | 17.79 | $34.29 | 119440 |
| 2021-12-07 | 17.90 | $34.60 | 114220 |
| 2021-12-06 | 18.25 | $34.84 | 221234 |
| 2021-12-03 | 18.72 | $34.37 | 190600 |
| 2021-12-02 | 19.21 | $34.79 | 295814 |
| 2021-12-01 | 19.73 | $33.98 | 153230 |
| 2021-11-30 | 20.32 | $34.30 | 170500 |
| 2021-11-29 | 20.38 | $34.83 | 108716 |
| 2021-11-26 | 20.76 | $35.15 | 117629 |
| 2021-11-24 | 20.94 | $36.78 | 48800 |
| 2021-11-23 | 21.52 | $36.88 | 97100 |
| 2021-11-22 | 21.93 | $36.66 | 112414 |
| 2021-11-19 | 22.36 | $36.26 | 74600 |
| 2021-11-18 | 23.51 | $36.65 | 106623 |
| 2021-11-17 | 24.30 | $36.69 | 80737 |
| 2021-11-16 | 24.99 | $37.28 | 68500 |
| 2021-11-15 | 25.20 | $37.27 | 70930 |
| 2021-11-12 | 25.27 | $37.47 | 58600 |
| 2021-11-11 | 25.32 | $37.98 | 55442 |
| 2021-11-10 | 24.93 | $37.70 | 60634 |
| 2021-11-09 | 24.56 | $37.90 | 85800 |
| 2021-11-08 | 24.19 | $37.82 | 50900 |
| 2021-11-05 | 23.51 | $37.89 | 93000 |
| 2021-11-04 | 22.93 | $36.92 | 102700 |
| 2021-11-03 | 22.34 | $38.02 | 120347 |
| 2021-11-02 | 21.38 | $37.27 | 145902 |
| 2021-11-01 | 20.62 | $37.22 | 259100 |
| 2021-10-29 | 19.95 | $35.68 | 248823 |
| 2021-10-28 | 19.91 | $34.59 | 91711 |
| 2021-10-27 | 20.72 | $34.06 | 123400 |
| 2021-10-26 | 21.63 | $34.89 | 97613 |
| 2021-10-25 | 21.87 | $35.33 | 112520 |
| 2021-10-22 | 22.12 | $34.86 | 80912 |
| 2021-10-21 | 22.63 | $34.61 | 103836 |
| 2021-10-20 | 23.13 | $35.10 | 74649 |
| 2021-10-19 | 23.65 | $34.64 | 92400 |
| 2021-10-18 | 24.38 | $34.56 | 70407 |
| 2021-10-15 | 24.93 | $34.79 | 125000 |
| 2021-10-14 | 25.25 | $35.02 | 115000 |
| 2021-10-13 | 25.76 | $34.48 | 78700 |
| 2021-10-12 | 26.40 | $34.70 | 84700 |
| 2021-10-11 | 26.94 | $34.16 | 79548 |
| 2021-10-08 | 27.43 | $34.64 | 69131 |
| 2021-10-07 | 28.01 | $34.56 | 125900 |
| 2021-10-06 | 28.81 | $33.97 | 82600 |
| 2021-10-05 | 29.12 | $33.98 | 139000 |
| 2021-10-04 | 29.10 | $33.84 | 134700 |
| 2021-10-01 | 29.15 | $33.62 | 209300 |
| 2021-09-30 | 29.22 | $32.66 | 118012 |
| 2021-09-29 | 29.63 | $32.82 | 103602 |
| 2021-09-28 | 30.08 | $32.47 | 107900 |
| 2021-09-27 | 30.54 | $32.99 | 144300 |
| 2021-09-24 | 31.07 | $31.59 | 86123 |
| 2021-09-23 | 32.24 | $31.33 | 91736 |
| 2021-09-22 | 33.68 | $30.57 | 122400 |
| 2021-09-21 | 35.26 | $30.19 | 73805 |
| 2021-09-20 | 36.91 | $30.68 | 188017 |
| 2021-09-17 | 38.56 | $31.17 | 1.3M |
| 2021-09-16 | 39.72 | $31.61 | 118600 |
| 2021-09-15 | 40.57 | $32.12 | 143200 |
| 2021-09-14 | 41.47 | $31.61 | 113300 |
| 2021-09-13 | 42.35 | $33.01 | 239100 |
| 2021-09-10 | 42.60 | $32.50 | 200518 |
| 2021-09-09 | 42.92 | $32.52 | 123600 |
| 2021-09-08 | 43.22 | $32.55 | 169035 |
| 2021-09-07 | 43.61 | $32.68 | 220300 |
| 2021-09-03 | 43.74 | $33.24 | 804100 |
| 2021-09-02 | 44.07 | $33.00 | 339900 |
| 2021-09-01 | 44.20 | $32.97 | 169910 |
| 2021-08-31 | 44.37 | $33.00 | 165512 |
| 2021-08-30 | 44.45 | $32.97 | 205825 |
| 2021-08-27 | 44.46 | $33.35 | 305129 |
| 2021-08-26 | 44.47 | $32.83 | 96728 |
| 2021-08-25 | 44.47 | $33.43 | 161100 |
| 2021-08-24 | 44.33 | $33.10 | 79200 |
| 2021-08-23 | 44.32 | $33.17 | 311400 |
| 2021-08-20 | 44.30 | $33.22 | 241200 |
| 2021-08-19 | 44.29 | $32.80 | 159607 |
| 2021-08-18 | 44.40 | $32.81 | 225244 |
| 2021-08-17 | 44.34 | $33.20 | 112700 |
| 2021-08-16 | 44.28 | $33.29 | 125000 |
| 2021-08-13 | 44.19 | $33.15 | 89224 |
| 2021-08-12 | 44.01 | $33.74 | 88203 |
| 2021-08-11 | 43.55 | $33.74 | 83713 |
| 2021-08-10 | 43.08 | $33.50 | 106024 |
| 2021-08-09 | 42.60 | $33.48 | 83600 |
| 2021-08-06 | 41.94 | $34.06 | 104825 |
| 2021-08-05 | 41.07 | $33.40 | 78700 |
| 2021-08-04 | 40.25 | $33.09 | 117400 |
| 2021-08-03 | 39.40 | $33.28 | 184930 |
| 2021-08-02 | 38.50 | $32.59 | 219446 |
| 2021-07-30 | 37.43 | $33.02 | 139509 |
| 2021-07-29 | 36.33 | $33.24 | 151300 |
| 2021-07-28 | 34.89 | $32.80 | 102000 |
| 2021-07-27 | 33.39 | $32.35 | 106920 |
| 2021-07-26 | 31.88 | $32.19 | 114300 |
| 2021-07-23 | 30.31 | $31.49 | 136000 |
| 2021-07-22 | 28.68 | $30.84 | 149000 |
| 2021-07-21 | 26.99 | $31.25 | 130004 |
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