Is Eagle Bancorp, Inc. (EGBN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Eagle Bancorp, Inc. (EGBN) research center and poll results.
NASDAQ : EGBN
Eagle Bancorp, Inc. — Technical Indicators
$28.44 USD
$0.84 (3.04%)
- Volume
- 467.59K
- Average Volume
- 287.22K
- Market Capitalization
- $867.3M
- P/E Ratio
- -22.57
- Dividend Yield
- 0.69%
- Price Target
- $29.00
- Year High
- $29.29
- Year Low
- $15.03
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.28
- Current Ratio
- $0.13
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
27.47
2026-07-24
Close Price
$28.44
Vol: 467747
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
16.71
Average
32.68
Maximum
60.99
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 27.47 | $28.44 | 467747 |
| 2026-07-23 | 27.46 | $27.60 | 751500 |
| 2026-07-22 | 27.50 | $26.94 | 233100 |
| 2026-07-21 | 27.56 | $27.26 | 280500 |
| 2026-07-20 | 27.59 | $26.92 | 232400 |
| 2026-07-17 | 27.63 | $27.39 | 286700 |
| 2026-07-16 | 27.62 | $27.78 | 449044 |
| 2026-07-15 | 27.62 | $27.20 | 181974 |
| 2026-07-14 | 27.66 | $26.86 | 189522 |
| 2026-07-13 | 27.74 | $26.89 | 342000 |
| 2026-07-10 | 27.81 | $26.87 | 132300 |
| 2026-07-09 | 27.86 | $26.83 | 203919 |
| 2026-07-08 | 27.90 | $26.19 | 288738 |
| 2026-07-07 | 27.96 | $26.72 | 306235 |
| 2026-07-06 | 27.99 | $27.20 | 279927 |
| 2026-07-02 | 27.99 | $27.59 | 219824 |
| 2026-07-01 | 27.90 | $28.57 | 549000 |
| 2026-06-30 | 27.82 | $28.39 | 214700 |
| 2026-06-29 | 27.73 | $28.54 | 510900 |
| 2026-06-26 | 27.67 | $29.13 | 1.3M |
| 2026-06-25 | 27.57 | $28.42 | 337100 |
| 2026-06-24 | 27.50 | $28.26 | 342200 |
| 2026-06-23 | 27.43 | $28.25 | 244000 |
| 2026-06-22 | 27.33 | $27.82 | 258257 |
| 2026-06-18 | 27.24 | $27.60 | 494400 |
| 2026-06-17 | 27.15 | $27.24 | 548400 |
| 2026-06-16 | 27.04 | $27.90 | 308900 |
| 2026-06-15 | 26.90 | $27.83 | 178200 |
| 2026-06-12 | 26.73 | $28.54 | 279705 |
| 2026-06-11 | 26.56 | $28.26 | 182303 |
| 2026-06-10 | 26.39 | $27.94 | 143812 |
| 2026-06-09 | 26.27 | $27.65 | 272000 |
| 2026-06-08 | 26.17 | $27.42 | 159700 |
| 2026-06-05 | 26.12 | $27.27 | 281100 |
| 2026-06-04 | 26.06 | $27.14 | 168413 |
| 2026-06-03 | 26.03 | $25.85 | 189600 |
| 2026-06-02 | 26.05 | $26.85 | 218200 |
| 2026-06-01 | 25.99 | $26.66 | 224500 |
| 2026-05-29 | 25.96 | $27.29 | 328528 |
| 2026-05-28 | 25.89 | $27.13 | 147900 |
| 2026-05-27 | 25.83 | $27.00 | 270912 |
| 2026-05-26 | 25.80 | $26.99 | 257525 |
| 2026-05-22 | 25.77 | $26.19 | 184512 |
| 2026-05-21 | 25.77 | $26.08 | 210500 |
| 2026-05-20 | 25.77 | $25.80 | 234800 |
| 2026-05-19 | 25.83 | $25.04 | 171900 |
| 2026-05-18 | 25.95 | $25.09 | 225600 |
| 2026-05-15 | 26.10 | $24.47 | 228100 |
| 2026-05-14 | 26.28 | $25.06 | 242329 |
| 2026-05-13 | 26.39 | $24.97 | 316527 |
| 2026-05-12 | 26.51 | $25.40 | 491326 |
| 2026-05-11 | 26.57 | $25.64 | 237418 |
| 2026-05-08 | 26.62 | $26.38 | 175000 |
| 2026-05-07 | 26.62 | $26.21 | 169800 |
| 2026-05-06 | 26.66 | $26.51 | 255900 |
| 2026-05-05 | 26.67 | $26.21 | 167337 |
| 2026-05-04 | 26.66 | $25.70 | 198003 |
| 2026-05-01 | 26.67 | $26.13 | 172906 |
| 2026-04-30 | 26.64 | $25.85 | 226616 |
| 2026-04-29 | 26.61 | $25.80 | 246500 |
| 2026-04-28 | 26.57 | $26.45 | 202400 |
| 2026-04-27 | 26.47 | $26.32 | 416317 |
| 2026-04-24 | 26.38 | $26.30 | 357000 |
| 2026-04-23 | 26.31 | $26.15 | 480400 |
| 2026-04-22 | 26.25 | $26.88 | 357988 |
| 2026-04-21 | 26.14 | $27.46 | 290401 |
| 2026-04-20 | 25.99 | $28.18 | 258013 |
| 2026-04-17 | 25.78 | $27.95 | 269845 |
| 2026-04-16 | 25.60 | $27.34 | 190400 |
| 2026-04-15 | 25.43 | $27.31 | 504800 |
| 2026-04-14 | 25.29 | $26.61 | 209000 |
| 2026-04-13 | 25.18 | $26.59 | 298600 |
| 2026-04-10 | 25.07 | $26.51 | 204000 |
| 2026-04-09 | 24.97 | $27.01 | 477215 |
| 2026-04-08 | 24.84 | $26.69 | 423609 |
| 2026-04-07 | 24.75 | $25.96 | 533102 |
| 2026-04-06 | 24.70 | $25.82 | 298100 |
| 2026-04-02 | 24.67 | $25.56 | 146600 |
| 2026-04-01 | 24.67 | $25.35 | 244800 |
| 2026-03-31 | 24.70 | $24.87 | 243400 |
| 2026-03-30 | 24.72 | $24.54 | 211712 |
| 2026-03-27 | 24.76 | $24.51 | 235900 |
| 2026-03-26 | 24.81 | $24.86 | 359415 |
| 2026-03-25 | 24.88 | $25.02 | 198400 |
| 2026-03-24 | 24.95 | $24.65 | 316800 |
| 2026-03-23 | 24.99 | $24.43 | 493748 |
| 2026-03-20 | 25.02 | $24.02 | 688681 |
| 2026-03-19 | 25.15 | $24.33 | 322800 |
| 2026-03-18 | 25.25 | $24.02 | 332500 |
| 2026-03-17 | 25.37 | $24.47 | 233800 |
| 2026-03-16 | 25.46 | $24.47 | 191300 |
| 2026-03-13 | 25.55 | $24.26 | 285228 |
| 2026-03-12 | 25.64 | $24.49 | 254344 |
| 2026-03-11 | 25.76 | $24.46 | 305416 |
| 2026-03-10 | 25.87 | $24.91 | 333820 |
| 2026-03-09 | 25.99 | $24.98 | 425900 |
| 2026-03-06 | 26.12 | $25.28 | 343726 |
| 2026-03-05 | 26.21 | $25.51 | 221000 |
| 2026-03-04 | 26.31 | $25.83 | 231300 |
| 2026-03-03 | 26.39 | $25.39 | 262710 |
| 2026-03-02 | 26.49 | $25.36 | 309228 |
| 2026-02-27 | 26.56 | $25.45 | 469700 |
| 2026-02-26 | 26.61 | $26.33 | 234740 |
| 2026-02-25 | 26.59 | $26.45 | 245225 |
| 2026-02-24 | 26.57 | $25.38 | 282800 |
| 2026-02-23 | 26.62 | $25.02 | 415000 |
| 2026-02-20 | 26.71 | $26.51 | 210318 |
| 2026-02-19 | 26.78 | $26.45 | 266509 |
| 2026-02-18 | 26.66 | $26.30 | 347500 |
| 2026-02-17 | 26.47 | $26.41 | 270349 |
| 2026-02-13 | 26.29 | $26.26 | 259422 |
| 2026-02-12 | 26.11 | $26.10 | 267100 |
| 2026-02-11 | 25.90 | $26.76 | 317800 |
| 2026-02-10 | 25.64 | $26.79 | 249545 |
| 2026-02-09 | 25.39 | $27.21 | 290336 |
| 2026-02-06 | 25.13 | $27.58 | 345000 |
| 2026-02-05 | 24.85 | $27.15 | 345700 |
| 2026-02-04 | 24.53 | $27.43 | 408541 |
| 2026-02-03 | 24.23 | $27.49 | 334100 |
| 2026-02-02 | 23.94 | $27.27 | 468442 |
| 2026-01-30 | 23.61 | $26.76 | 584700 |
| 2026-01-29 | 23.35 | $26.54 | 508618 |
| 2026-01-28 | 23.08 | $25.84 | 416630 |
| 2026-01-27 | 22.84 | $26.12 | 453100 |
| 2026-01-26 | 22.60 | $26.31 | 544900 |
| 2026-01-23 | 22.34 | $26.89 | 766500 |
| 2026-01-22 | 22.05 | $27.88 | 1.7M |
| 2026-01-21 | 21.72 | $24.03 | 644353 |
| 2026-01-20 | 21.58 | $22.50 | 391500 |
| 2026-01-16 | 21.54 | $22.84 | 329128 |
| 2026-01-15 | 21.49 | $22.72 | 370010 |
| 2026-01-14 | 21.42 | $21.88 | 164100 |
| 2026-01-13 | 21.39 | $21.65 | 256900 |
| 2026-01-12 | 21.37 | $21.69 | 197535 |
| 2026-01-09 | 21.37 | $21.98 | 306300 |
| 2026-01-08 | 21.35 | $21.95 | 379285 |
| 2026-01-07 | 21.29 | $20.91 | 286416 |
| 2026-01-06 | 21.28 | $21.38 | 248237 |
| 2026-01-05 | 21.26 | $21.57 | 287600 |
| 2026-01-02 | 21.26 | $20.85 | 333532 |
| 2025-12-31 | 21.25 | $21.42 | 583100 |
| 2025-12-30 | 21.17 | $21.10 | 285729 |
| 2025-12-29 | 21.11 | $21.22 | 240625 |
| 2025-12-26 | 21.00 | $21.18 | 184100 |
| 2025-12-24 | 20.88 | $21.15 | 164822 |
| 2025-12-23 | 20.76 | $21.00 | 204100 |
| 2025-12-22 | 20.62 | $21.37 | 283638 |
| 2025-12-19 | 20.45 | $21.31 | 1.2M |
| 2025-12-18 | 20.24 | $21.54 | 286700 |
| 2025-12-17 | 20.02 | $21.90 | 364108 |
| 2025-12-16 | 19.76 | $21.38 | 334200 |
| 2025-12-15 | 19.48 | $21.20 | 306800 |
| 2025-12-12 | 19.25 | $21.38 | 531700 |
| 2025-12-11 | 19.01 | $21.58 | 361900 |
| 2025-12-10 | 18.75 | $21.60 | 509200 |
| 2025-12-09 | 18.49 | $20.66 | 342500 |
| 2025-12-08 | 18.27 | $20.74 | 632700 |
| 2025-12-05 | 18.06 | $20.98 | 365002 |
| 2025-12-04 | 17.83 | $21.59 | 866200 |
| 2025-12-03 | 17.58 | $20.74 | 654449 |
| 2025-12-02 | 17.36 | $19.87 | 585731 |
| 2025-12-01 | 17.20 | $19.76 | 483823 |
| 2025-11-28 | 17.05 | $18.97 | 342224 |
| 2025-11-26 | 16.94 | $18.90 | 505100 |
| 2025-11-25 | 16.83 | $18.73 | 626400 |
| 2025-11-24 | 16.77 | $18.27 | 655200 |
| 2025-11-21 | 16.75 | $17.96 | 497100 |
| 2025-11-20 | 16.72 | $17.08 | 490900 |
| 2025-11-19 | 16.71 | $17.04 | 407900 |
| 2025-11-18 | 16.83 | $16.75 | 531212 |
| 2025-11-17 | 16.97 | $15.80 | 752100 |
| 2025-11-14 | 17.15 | $16.66 | 407444 |
| 2025-11-13 | 17.26 | $16.42 | 493119 |
| 2025-11-12 | 17.37 | $16.40 | 418800 |
| 2025-11-11 | 17.56 | $16.46 | 407939 |
| 2025-11-10 | 17.80 | $16.32 | 439900 |
| 2025-11-07 | 18.02 | $16.58 | 607028 |
| 2025-11-06 | 18.20 | $16.30 | 557735 |
| 2025-11-05 | 18.44 | $16.52 | 571700 |
| 2025-11-04 | 18.66 | $16.32 | 733700 |
| 2025-11-03 | 18.91 | $16.81 | 429900 |
| 2025-10-31 | 19.15 | $16.75 | 419436 |
| 2025-10-30 | 19.36 | $16.76 | 509200 |
| 2025-10-29 | 19.53 | $16.66 | 561904 |
| 2025-10-28 | 19.71 | $17.58 | 465932 |
| 2025-10-27 | 19.84 | $17.74 | 527827 |
| 2025-10-24 | 19.96 | $17.43 | 814400 |
| 2025-10-23 | 20.13 | $16.95 | 1.4M |
| 2025-10-22 | 20.34 | $19.38 | 457200 |
| 2025-10-21 | 20.44 | $19.46 | 220300 |
| 2025-10-20 | 20.53 | $19.52 | 280908 |
| 2025-10-17 | 20.60 | $18.88 | 409312 |
| 2025-10-16 | 20.72 | $18.53 | 490814 |
| 2025-10-15 | 20.86 | $20.33 | 283813 |
| 2025-10-14 | 20.87 | $21.25 | 238400 |
| 2025-10-13 | 20.83 | $20.67 | 272021 |
| 2025-10-10 | 20.82 | $20.23 | 429642 |
| 2025-10-09 | 20.82 | $20.96 | 336947 |
| 2025-10-08 | 20.80 | $20.96 | 273343 |
| 2025-10-07 | 20.73 | $21.43 | 402535 |
| 2025-10-06 | 20.63 | $21.53 | 446400 |
| 2025-10-03 | 20.55 | $20.96 | 403923 |
| 2025-10-02 | 20.49 | $20.12 | 222200 |
| 2025-10-01 | 20.48 | $20.20 | 341700 |
| 2025-09-30 | 20.45 | $20.22 | 332800 |
| 2025-09-29 | 20.41 | $20.19 | 381717 |
| 2025-09-26 | 20.37 | $20.87 | 278800 |
| 2025-09-25 | 20.29 | $21.07 | 290434 |
| 2025-09-24 | 20.21 | $21.32 | 639000 |
| 2025-09-23 | 20.11 | $21.26 | 614900 |
| 2025-09-22 | 20.02 | $21.10 | 454200 |
| 2025-09-19 | 19.92 | $21.17 | 1.6M |
| 2025-09-18 | 19.75 | $21.42 | 520200 |
| 2025-09-17 | 19.59 | $20.49 | 632305 |
| 2025-09-16 | 19.49 | $20.34 | 530546 |
| 2025-09-15 | 19.38 | $20.47 | 414600 |
| 2025-09-12 | 19.26 | $20.26 | 431000 |
| 2025-09-11 | 19.17 | $20.54 | 807600 |
| 2025-09-10 | 19.05 | $19.62 | 329839 |
| 2025-09-09 | 18.94 | $19.48 | 294030 |
| 2025-09-08 | 18.80 | $19.81 | 385500 |
| 2025-09-05 | 18.64 | $19.82 | 337900 |
| 2025-09-04 | 18.47 | $19.94 | 201339 |
| 2025-09-03 | 18.30 | $19.60 | 475429 |
| 2025-09-02 | 18.13 | $19.49 | 419012 |
| 2025-08-29 | 17.98 | $19.42 | 322643 |
| 2025-08-28 | 17.81 | $19.25 | 251906 |
| 2025-08-27 | 17.65 | $19.42 | 398500 |
| 2025-08-26 | 17.50 | $19.36 | 395025 |
| 2025-08-25 | 17.36 | $19.36 | 505620 |
| 2025-08-22 | 17.22 | $19.15 | 724836 |
| 2025-08-21 | 17.07 | $17.79 | 497419 |
| 2025-08-20 | 17.03 | $18.24 | 587500 |
| 2025-08-19 | 17.19 | $18.40 | 687900 |
| 2025-08-18 | 17.34 | $18.18 | 951911 |
| 2025-08-15 | 17.50 | $18.03 | 940717 |
| 2025-08-14 | 17.67 | $18.42 | 503900 |
| 2025-08-13 | 17.82 | $18.12 | 617000 |
| 2025-08-12 | 17.97 | $17.52 | 772112 |
| 2025-08-11 | 18.14 | $16.69 | 553823 |
| 2025-08-08 | 18.39 | $16.66 | 362026 |
| 2025-08-07 | 18.61 | $16.28 | 527600 |
| 2025-08-06 | 18.86 | $16.52 | 677318 |
| 2025-08-05 | 19.10 | $16.38 | 491119 |
| 2025-08-04 | 19.33 | $16.49 | 500012 |
| 2025-08-01 | 19.53 | $15.96 | 963900 |
| 2025-07-31 | 19.77 | $16.09 | 662740 |
| 2025-07-30 | 20.00 | $16.36 | 692502 |
| 2025-07-29 | 20.20 | $16.46 | 508934 |
| 2025-07-28 | 20.35 | $16.57 | 759800 |
| 2025-07-25 | 20.45 | $16.25 | 1.1M |
| 2025-07-24 | 20.58 | $16.93 | 2.0M |
| 2025-07-23 | 20.65 | $21.49 | 563206 |
| 2025-07-22 | 20.50 | $21.35 | 357700 |
| 2025-07-21 | 20.32 | $21.45 | 396300 |
| 2025-07-18 | 20.11 | $21.47 | 251500 |
| 2025-07-17 | 19.88 | $21.40 | 218500 |
| 2025-07-16 | 19.65 | $21.06 | 263500 |
| 2025-07-15 | 19.46 | $21.02 | 361500 |
| 2025-07-14 | 19.28 | $21.66 | 236100 |
| 2025-07-11 | 19.10 | $21.01 | 229400 |
| 2025-07-10 | 18.99 | $21.31 | 290047 |
| 2025-07-09 | 18.86 | $21.25 | 364400 |
| 2025-07-08 | 18.68 | $21.09 | 378005 |
| 2025-07-07 | 18.49 | $20.41 | 670903 |
| 2025-07-03 | 18.31 | $20.83 | 271000 |
| 2025-07-02 | 18.13 | $20.57 | 549218 |
| 2025-07-01 | 17.97 | $20.33 | 763802 |
| 2025-06-30 | 17.80 | $19.48 | 972562 |
| 2025-06-27 | 17.70 | $18.56 | 1.2M |
| 2025-06-26 | 17.65 | $18.88 | 267805 |
| 2025-06-25 | 17.58 | $18.36 | 368519 |
| 2025-06-24 | 17.55 | $18.51 | 661100 |
| 2025-06-23 | 17.50 | $17.73 | 380030 |
| 2025-06-20 | 17.49 | $17.23 | 939933 |
| 2025-06-18 | 17.51 | $16.94 | 410133 |
| 2025-06-17 | 17.59 | $16.71 | 368020 |
| 2025-06-16 | 17.68 | $17.23 | 301217 |
| 2025-06-13 | 17.76 | $17.57 | 281700 |
| 2025-06-12 | 17.84 | $18.09 | 277641 |
| 2025-06-11 | 17.90 | $18.63 | 270600 |
| 2025-06-10 | 17.93 | $18.76 | 499100 |
| 2025-06-09 | 17.96 | $17.68 | 236400 |
| 2025-06-06 | 18.00 | $17.33 | 173026 |
| 2025-06-05 | 18.05 | $16.80 | 192501 |
| 2025-06-04 | 18.11 | $17.15 | 234329 |
| 2025-06-03 | 18.17 | $17.34 | 310032 |
| 2025-06-02 | 18.21 | $16.95 | 386736 |
| 2025-05-30 | 18.29 | $17.60 | 342900 |
| 2025-05-29 | 18.31 | $17.60 | 208200 |
| 2025-05-28 | 18.33 | $17.32 | 193500 |
| 2025-05-27 | 18.37 | $17.81 | 179631 |
| 2025-05-23 | 18.38 | $17.47 | 209800 |
| 2025-05-22 | 18.39 | $17.53 | 192222 |
| 2025-05-21 | 18.45 | $17.66 | 257832 |
| 2025-05-20 | 18.63 | $18.51 | 206943 |
| 2025-05-19 | 18.75 | $18.65 | 168300 |
| 2025-05-16 | 18.82 | $18.77 | 266024 |
| 2025-05-15 | 18.89 | $19.12 | 163517 |
| 2025-05-14 | 18.94 | $19.26 | 221205 |
| 2025-05-13 | 18.98 | $19.35 | 187400 |
| 2025-05-12 | 18.98 | $19.25 | 242347 |
| 2025-05-09 | 18.97 | $18.43 | 177900 |
| 2025-05-08 | 19.01 | $18.42 | 265430 |
| 2025-05-07 | 19.11 | $18.00 | 290816 |
| 2025-05-06 | 19.16 | $18.27 | 230800 |
| 2025-05-05 | 19.21 | $18.31 | 260400 |
| 2025-05-02 | 19.26 | $18.50 | 420000 |
| 2025-05-01 | 19.33 | $18.04 | 362235 |
| 2025-04-30 | 19.50 | $17.95 | 413600 |
| 2025-04-29 | 19.65 | $18.19 | 504300 |
| 2025-04-28 | 19.79 | $17.88 | 633200 |
| 2025-04-25 | 19.94 | $17.74 | 722124 |
| 2025-04-24 | 20.12 | $18.78 | 1.2M |
| 2025-04-23 | 20.25 | $21.19 | 395900 |
| 2025-04-22 | 20.27 | $20.85 | 622821 |
| 2025-04-21 | 20.33 | $20.07 | 459200 |
| 2025-04-17 | 20.39 | $20.29 | 481328 |
| 2025-04-16 | 20.46 | $20.10 | 510315 |
| 2025-04-15 | 20.55 | $19.97 | 238434 |
| 2025-04-14 | 20.64 | $19.41 | 301326 |
| 2025-04-11 | 20.75 | $18.97 | 370200 |
| 2025-04-10 | 20.87 | $19.29 | 509400 |
| 2025-04-09 | 20.94 | $20.35 | 608800 |
| 2025-04-08 | 20.95 | $19.14 | 368600 |
| 2025-04-07 | 21.02 | $19.16 | 606500 |
| 2025-04-04 | 21.10 | $19.40 | 814500 |
| 2025-04-03 | 21.21 | $19.86 | 671000 |
| 2025-04-02 | 21.30 | $21.41 | 348642 |
| 2025-04-01 | 21.34 | $20.95 | 317500 |
| 2025-03-31 | 21.41 | $21.00 | 254500 |
| 2025-03-28 | 21.53 | $20.83 | 329236 |
| 2025-03-27 | 21.65 | $21.39 | 331214 |
| 2025-03-26 | 21.72 | $21.38 | 244810 |
| 2025-03-25 | 21.78 | $21.64 | 271437 |
| 2025-03-24 | 21.86 | $21.98 | 224534 |
| 2025-03-21 | 21.89 | $21.37 | 762819 |
| 2025-03-20 | 21.96 | $21.58 | 198726 |
| 2025-03-19 | 22.08 | $21.86 | 267412 |
| 2025-03-18 | 22.22 | $21.76 | 243940 |
| 2025-03-17 | 22.38 | $21.71 | 345118 |
| 2025-03-14 | 22.58 | $21.25 | 220407 |
| 2025-03-13 | 22.79 | $20.75 | 265100 |
| 2025-03-12 | 23.02 | $20.67 | 254247 |
| 2025-03-11 | 23.30 | $20.39 | 300907 |
| 2025-03-10 | 23.57 | $20.85 | 270304 |
| 2025-03-07 | 23.83 | $21.61 | 227815 |
| 2025-03-06 | 24.10 | $21.70 | 182200 |
| 2025-03-05 | 24.35 | $22.18 | 391400 |
| 2025-03-04 | 24.56 | $22.37 | 277300 |
| 2025-03-03 | 24.70 | $23.25 | 255700 |
| 2025-02-28 | 24.85 | $23.26 | 289108 |
| 2025-02-27 | 24.99 | $22.75 | 358147 |
| 2025-02-26 | 25.15 | $22.76 | 303237 |
| 2025-02-25 | 25.32 | $23.21 | 1.1M |
| 2025-02-24 | 25.48 | $22.58 | 985940 |
| 2025-02-21 | 25.62 | $22.77 | 620517 |
| 2025-02-20 | 25.75 | $23.86 | 501000 |
| 2025-02-19 | 25.78 | $24.62 | 506547 |
| 2025-02-18 | 25.81 | $25.15 | 1.2M |
| 2025-02-14 | 25.78 | $25.65 | 137500 |
| 2025-02-13 | 25.72 | $25.43 | 184915 |
| 2025-02-12 | 25.69 | $25.35 | 378300 |
| 2025-02-11 | 25.65 | $26.21 | 246838 |
| 2025-02-10 | 25.51 | $25.81 | 304400 |
| 2025-02-07 | 25.39 | $26.16 | 394507 |
| 2025-02-06 | 25.31 | $26.95 | 241500 |
| 2025-02-05 | 25.20 | $26.70 | 301400 |
| 2025-02-04 | 25.14 | $26.28 | 241436 |
| 2025-02-03 | 25.10 | $25.30 | 151219 |
| 2025-01-31 | 25.10 | $26.21 | 268605 |
| 2025-01-30 | 25.09 | $26.05 | 153800 |
| 2025-01-29 | 25.08 | $26.03 | 158948 |
| 2025-01-28 | 25.08 | $26.05 | 194100 |
| 2025-01-27 | 25.11 | $26.35 | 230504 |
| 2025-01-24 | 25.13 | $25.46 | 232600 |
| 2025-01-23 | 25.18 | $25.28 | 595643 |
| 2025-01-22 | 25.25 | $24.58 | 245200 |
| 2025-01-21 | 25.35 | $25.10 | 265600 |
| 2025-01-17 | 25.44 | $24.64 | 149600 |
| 2025-01-16 | 25.64 | $24.50 | 204842 |
| 2025-01-15 | 25.89 | $24.86 | 159719 |
| 2025-01-14 | 26.10 | $24.46 | 180700 |
| 2025-01-13 | 26.32 | $23.45 | 239500 |
| 2025-01-10 | 26.62 | $23.41 | 283900 |
| 2025-01-08 | 26.90 | $24.56 | 156400 |
| 2025-01-07 | 27.12 | $24.70 | 167133 |
| 2025-01-06 | 27.35 | $25.58 | 299730 |
| 2025-01-03 | 27.52 | $25.50 | 323700 |
| 2025-01-02 | 27.72 | $25.25 | 168300 |
| 2024-12-31 | 27.92 | $26.03 | 171300 |
| 2024-12-30 | 28.10 | $25.90 | 178321 |
| 2024-12-27 | 28.27 | $26.02 | 216100 |
| 2024-12-26 | 28.45 | $26.58 | 165800 |
| 2024-12-24 | 28.59 | $26.67 | 172000 |
| 2024-12-23 | 28.76 | $26.55 | 400239 |
| 2024-12-20 | 28.90 | $26.71 | 1.4M |
| 2024-12-19 | 29.00 | $26.55 | 243200 |
| 2024-12-18 | 29.09 | $26.86 | 352904 |
| 2024-12-17 | 29.17 | $28.61 | 217238 |
| 2024-12-16 | 29.17 | $29.45 | 224000 |
| 2024-12-13 | 29.14 | $29.06 | 186500 |
| 2024-12-12 | 29.12 | $28.94 | 149618 |
| 2024-12-11 | 29.14 | $29.40 | 418800 |
| 2024-12-10 | 29.14 | $29.09 | 157748 |
| 2024-12-09 | 29.17 | $28.97 | 128100 |
| 2024-12-06 | 29.15 | $29.26 | 134300 |
| 2024-12-05 | 29.10 | $29.01 | 131246 |
| 2024-12-04 | 29.13 | $29.48 | 249200 |
| 2024-12-03 | 28.96 | $29.21 | 177848 |
| 2024-12-02 | 28.78 | $29.69 | 265400 |
| 2024-11-29 | 28.60 | $29.36 | 166800 |
| 2024-11-27 | 28.44 | $29.45 | 129003 |
| 2024-11-26 | 28.30 | $29.48 | 140614 |
| 2024-11-25 | 28.15 | $30.00 | 239000 |
| 2024-11-22 | 27.98 | $29.41 | 169615 |
| 2024-11-21 | 27.82 | $28.75 | 143300 |
| 2024-11-20 | 27.73 | $28.26 | 133733 |
| 2024-11-19 | 27.48 | $28.53 | 157208 |
| 2024-11-18 | 27.21 | $28.62 | 155900 |
| 2024-11-15 | 26.93 | $28.85 | 211714 |
| 2024-11-14 | 26.71 | $28.67 | 175700 |
| 2024-11-13 | 26.52 | $29.26 | 220800 |
| 2024-11-12 | 26.30 | $29.36 | 289211 |
| 2024-11-11 | 26.05 | $29.73 | 365753 |
| 2024-11-08 | 25.77 | $28.70 | 305500 |
| 2024-11-07 | 25.52 | $28.17 | 297600 |
| 2024-11-06 | 25.25 | $29.69 | 716700 |
| 2024-11-05 | 24.91 | $26.06 | 185921 |
| 2024-11-04 | 24.73 | $25.51 | 220207 |
| 2024-11-01 | 24.60 | $26.09 | 248000 |
| 2024-10-31 | 24.46 | $26.21 | 178300 |
| 2024-10-30 | 24.31 | $26.63 | 288128 |
| 2024-10-29 | 24.12 | $26.54 | 222647 |
| 2024-10-28 | 23.92 | $26.62 | 235628 |
| 2024-10-25 | 23.72 | $26.17 | 347000 |
| 2024-10-24 | 23.50 | $26.88 | 787262 |
| 2024-10-23 | 23.26 | $23.28 | 301100 |
| 2024-10-22 | 23.19 | $23.10 | 463000 |
| 2024-10-21 | 23.15 | $23.15 | 399610 |
| 2024-10-18 | 23.11 | $24.45 | 528200 |
| 2024-10-17 | 23.03 | $24.82 | 322900 |
| 2024-10-16 | 22.98 | $24.76 | 406000 |
| 2024-10-15 | 22.87 | $24.41 | 294243 |
| 2024-10-14 | 22.75 | $24.10 | 368439 |
| 2024-10-11 | 22.64 | $23.69 | 355345 |
| 2024-10-10 | 22.54 | $22.80 | 399713 |
| 2024-10-09 | 22.44 | $22.91 | 466903 |
| 2024-10-08 | 22.33 | $22.49 | 440921 |
| 2024-10-07 | 22.26 | $22.92 | 360400 |
| 2024-10-04 | 22.16 | $23.31 | 375500 |
| 2024-10-03 | 22.04 | $23.08 | 382900 |
| 2024-10-02 | 21.95 | $23.00 | 769800 |
| 2024-10-01 | 21.87 | $22.41 | 870400 |
| 2024-09-30 | 21.82 | $22.58 | 470222 |
| 2024-09-27 | 21.78 | $21.89 | 347200 |
| 2024-09-26 | 21.78 | $22.10 | 209500 |
| 2024-09-25 | 21.76 | $21.81 | 191300 |
| 2024-09-24 | 21.76 | $22.23 | 225700 |
| 2024-09-23 | 21.74 | $22.47 | 255306 |
| 2024-09-20 | 21.73 | $22.91 | 1.3M |
| 2024-09-19 | 21.58 | $23.75 | 289700 |
| 2024-09-18 | 21.39 | $22.56 | 258200 |
| 2024-09-17 | 21.26 | $22.02 | 220137 |
| 2024-09-16 | 21.18 | $21.93 | 227527 |
| 2024-09-13 | 21.10 | $21.58 | 251510 |
| 2024-09-12 | 21.01 | $20.86 | 236411 |
| 2024-09-11 | 20.94 | $20.72 | 180045 |
| 2024-09-10 | 20.87 | $20.97 | 178444 |
| 2024-09-09 | 20.76 | $21.05 | 297100 |
| 2024-09-06 | 20.67 | $20.91 | 233800 |
| 2024-09-05 | 20.60 | $21.20 | 135237 |
| 2024-09-04 | 20.50 | $21.44 | 219600 |
| 2024-09-03 | 20.38 | $21.51 | 180822 |
| 2024-08-30 | 20.26 | $21.77 | 190800 |
| 2024-08-29 | 20.17 | $21.82 | 212200 |
| 2024-08-28 | 20.09 | $21.75 | 177200 |
| 2024-08-27 | 20.08 | $21.72 | 231118 |
| 2024-08-26 | 20.07 | $21.95 | 236000 |
| 2024-08-23 | 20.05 | $22.09 | 390400 |
| 2024-08-22 | 20.07 | $19.96 | 167345 |
| 2024-08-21 | 20.21 | $19.98 | 140900 |
| 2024-08-20 | 20.33 | $19.87 | 183318 |
| 2024-08-19 | 20.50 | $20.55 | 207700 |
| 2024-08-16 | 20.61 | $20.20 | 173300 |
| 2024-08-15 | 20.71 | $19.81 | 203605 |
| 2024-08-14 | 20.86 | $19.44 | 264242 |
| 2024-08-13 | 21.04 | $19.32 | 167623 |
| 2024-08-12 | 21.20 | $18.92 | 195039 |
| 2024-08-09 | 21.31 | $19.21 | 172246 |
| 2024-08-08 | 21.37 | $19.52 | 292400 |
| 2024-08-07 | 21.41 | $19.20 | 259600 |
| 2024-08-06 | 21.40 | $19.07 | 368434 |
| 2024-08-05 | 21.36 | $19.13 | 420234 |
| 2024-08-02 | 21.30 | $19.90 | 460620 |
| 2024-08-01 | 21.21 | $20.16 | 315900 |
| 2024-07-31 | 21.13 | $21.52 | 386731 |
| 2024-07-30 | 21.00 | $21.67 | 250200 |
| 2024-07-29 | 20.85 | $21.45 | 402900 |
| 2024-07-26 | 20.72 | $22.60 | 460111 |
| 2024-07-25 | 20.50 | $22.65 | 486700 |
| 2024-07-24 | 20.24 | $22.44 | 375300 |
| 2024-07-23 | 19.97 | $23.15 | 317415 |
| 2024-07-22 | 19.68 | $22.90 | 444700 |
| 2024-07-19 | 19.38 | $22.23 | 357400 |
| 2024-07-18 | 19.13 | $22.77 | 441920 |
| 2024-07-17 | 18.83 | $22.94 | 418739 |
| 2024-07-16 | 18.52 | $22.59 | 434800 |
| 2024-07-15 | 18.21 | $21.16 | 467412 |
| 2024-07-12 | 18.00 | $20.38 | 513700 |
| 2024-07-11 | 17.83 | $20.36 | 370400 |
| 2024-07-10 | 17.65 | $18.96 | 239909 |
| 2024-07-09 | 17.53 | $18.28 | 268000 |
| 2024-07-08 | 17.48 | $17.97 | 202700 |
| 2024-07-05 | 17.45 | $17.97 | 258901 |
| 2024-07-03 | 17.41 | $18.51 | 179100 |
| 2024-07-02 | 17.35 | $19.00 | 186500 |
| 2024-07-01 | 17.29 | $18.73 | 240546 |
| 2024-06-28 | 17.26 | $18.90 | 450131 |
| 2024-06-27 | 17.19 | $18.01 | 211046 |
| 2024-06-26 | 17.14 | $17.56 | 306840 |
| 2024-06-25 | 17.15 | $17.04 | 474476 |
| 2024-06-24 | 17.23 | $17.42 | 362100 |
| 2024-06-21 | 17.32 | $16.88 | 1.1M |
| 2024-06-20 | 17.49 | $17.08 | 342800 |
| 2024-06-18 | 17.66 | $16.84 | 747900 |
| 2024-06-17 | 17.84 | $16.82 | 466423 |
| 2024-06-14 | 18.03 | $16.33 | 266100 |
| 2024-06-13 | 18.25 | $16.97 | 374100 |
| 2024-06-12 | 18.42 | $17.05 | 323300 |
| 2024-06-11 | 18.57 | $16.59 | 278457 |
| 2024-06-10 | 18.74 | $16.64 | 304200 |
| 2024-06-07 | 18.91 | $17.34 | 207614 |
| 2024-06-06 | 19.05 | $17.31 | 191707 |
| 2024-06-05 | 19.17 | $17.25 | 275751 |
| 2024-06-04 | 19.30 | $17.22 | 316332 |
| 2024-06-03 | 19.44 | $17.88 | 417507 |
| 2024-05-31 | 19.55 | $18.03 | 279840 |
| 2024-05-30 | 19.64 | $17.45 | 325346 |
| 2024-05-29 | 19.71 | $17.10 | 421114 |
| 2024-05-28 | 19.78 | $17.84 | 406236 |
| 2024-05-24 | 19.84 | $18.59 | 270000 |
| 2024-05-23 | 19.88 | $19.12 | 348500 |
| 2024-05-22 | 19.92 | $20.31 | 222134 |
| 2024-05-21 | 20.02 | $20.50 | 273027 |
| 2024-05-20 | 20.11 | $20.44 | 209137 |
| 2024-05-17 | 20.17 | $20.72 | 226143 |
| 2024-05-16 | 20.22 | $20.70 | 285700 |
| 2024-05-15 | 20.21 | $20.37 | 281000 |
| 2024-05-14 | 20.21 | $20.05 | 219000 |
| 2024-05-13 | 20.26 | $19.97 | 517947 |
| 2024-05-10 | 20.32 | $19.94 | 270535 |
| 2024-05-09 | 20.39 | $20.18 | 184948 |
| 2024-05-08 | 20.44 | $19.76 | 275200 |
| 2024-05-07 | 20.52 | $19.76 | 260500 |
| 2024-05-06 | 20.67 | $20.09 | 182716 |
| 2024-05-03 | 20.79 | $20.03 | 251242 |
| 2024-05-02 | 20.90 | $19.79 | 413500 |
| 2024-05-01 | 21.03 | $18.97 | 478600 |
| 2024-04-30 | 21.19 | $18.49 | 574540 |
| 2024-04-29 | 21.38 | $18.96 | 500200 |
| 2024-04-26 | 21.57 | $19.41 | 389656 |
| 2024-04-25 | 21.77 | $19.96 | 857337 |
| 2024-04-24 | 21.93 | $22.24 | 213300 |
| 2024-04-23 | 21.92 | $22.27 | 305800 |
| 2024-04-22 | 21.93 | $21.80 | 179142 |
| 2024-04-19 | 21.96 | $21.62 | 413600 |
| 2024-04-18 | 22.01 | $20.52 | 158720 |
| 2024-04-17 | 22.11 | $20.43 | 232900 |
| 2024-04-16 | 22.17 | $20.93 | 237900 |
| 2024-04-15 | 22.22 | $21.31 | 257337 |
| 2024-04-12 | 22.26 | $21.33 | 172442 |
| 2024-04-11 | 22.28 | $21.20 | 182138 |
| 2024-04-10 | 22.36 | $21.20 | 534517 |
| 2024-04-09 | 22.45 | $22.81 | 154040 |
| 2024-04-08 | 22.51 | $22.59 | 118400 |
| 2024-04-05 | 22.56 | $22.22 | 119529 |
| 2024-04-04 | 22.62 | $22.37 | 220400 |
| 2024-04-03 | 22.68 | $22.10 | 150539 |
| 2024-04-02 | 22.72 | $22.25 | 209211 |
| 2024-04-01 | 22.74 | $22.74 | 258100 |
| 2024-03-28 | 22.78 | $23.49 | 367400 |
| 2024-03-27 | 22.80 | $23.16 | 268438 |
| 2024-03-26 | 22.79 | $22.10 | 222236 |
| 2024-03-25 | 22.85 | $22.47 | 233600 |
| 2024-03-22 | 22.88 | $22.26 | 300646 |
| 2024-03-21 | 22.95 | $22.77 | 245228 |
| 2024-03-20 | 22.99 | $22.52 | 419000 |
| 2024-03-19 | 23.06 | $21.56 | 343935 |
| 2024-03-18 | 23.18 | $21.94 | 306644 |
| 2024-03-15 | 23.31 | $22.13 | 3.0M |
| 2024-03-14 | 23.44 | $21.75 | 648600 |
| 2024-03-13 | 23.53 | $22.78 | 388818 |
| 2024-03-12 | 23.55 | $23.08 | 423348 |
| 2024-03-11 | 23.61 | $23.85 | 317600 |
| 2024-03-08 | 23.59 | $23.68 | 197700 |
| 2024-03-07 | 23.55 | $23.49 | 196310 |
| 2024-03-06 | 23.52 | $23.40 | 311200 |
| 2024-03-05 | 23.52 | $23.05 | 333933 |
| 2024-03-04 | 23.55 | $22.53 | 346545 |
| 2024-03-01 | 23.64 | $23.61 | 161800 |
| 2024-02-29 | 23.67 | $23.82 | 194024 |
| 2024-02-28 | 23.72 | $23.08 | 171439 |
| 2024-02-27 | 23.95 | $23.22 | 140100 |
| 2024-02-26 | 24.15 | $23.12 | 167937 |
| 2024-02-23 | 24.36 | $23.67 | 221843 |
| 2024-02-22 | 24.53 | $23.59 | 283603 |
| 2024-02-21 | 24.75 | $23.77 | 197416 |
| 2024-02-20 | 24.93 | $24.08 | 170642 |
| 2024-02-16 | 25.12 | $24.45 | 209515 |
| 2024-02-15 | 25.26 | $24.79 | 219738 |
| 2024-02-14 | 25.36 | $23.59 | 232417 |
| 2024-02-13 | 25.51 | $23.09 | 388222 |
| 2024-02-12 | 25.69 | $24.26 | 207408 |
| 2024-02-09 | 25.84 | $23.47 | 230300 |
| 2024-02-08 | 26.05 | $22.92 | 190100 |
| 2024-02-07 | 26.31 | $22.80 | 321400 |
| 2024-02-06 | 26.62 | $23.51 | 223400 |
| 2024-02-05 | 26.93 | $23.66 | 149400 |
| 2024-02-02 | 27.21 | $24.39 | 244006 |
| 2024-02-01 | 27.45 | $24.16 | 525600 |
| 2024-01-31 | 27.66 | $24.79 | 700200 |
| 2024-01-30 | 27.91 | $27.64 | 161927 |
| 2024-01-29 | 28.04 | $27.29 | 204221 |
| 2024-01-26 | 28.22 | $27.32 | 214000 |
| 2024-01-25 | 28.41 | $27.09 | 292500 |
| 2024-01-24 | 28.61 | $27.86 | 231900 |
| 2024-01-23 | 28.75 | $27.42 | 122800 |
| 2024-01-22 | 28.91 | $27.90 | 256100 |
| 2024-01-19 | 29.02 | $27.29 | 221212 |
| 2024-01-18 | 29.20 | $26.74 | 269011 |
| 2024-01-17 | 29.35 | $26.52 | 141400 |
| 2024-01-16 | 29.55 | $26.80 | 133440 |
| 2024-01-12 | 29.75 | $27.26 | 146000 |
| 2024-01-11 | 29.84 | $27.72 | 224641 |
| 2024-01-10 | 29.78 | $28.12 | 215200 |
| 2024-01-09 | 29.70 | $28.98 | 245825 |
| 2024-01-08 | 29.57 | $29.57 | 168700 |
| 2024-01-05 | 29.40 | $29.25 | 263600 |
| 2024-01-04 | 29.22 | $29.27 | 202334 |
| 2024-01-03 | 29.02 | $28.33 | 248400 |
| 2024-01-02 | 28.89 | $29.85 | 370026 |
| 2023-12-29 | 28.68 | $30.14 | 255100 |
| 2023-12-28 | 28.36 | $30.97 | 122206 |
| 2023-12-27 | 28.02 | $31.07 | 161200 |
| 2023-12-26 | 27.64 | $31.19 | 153100 |
| 2023-12-22 | 27.26 | $30.67 | 172908 |
| 2023-12-21 | 26.91 | $30.51 | 189837 |
| 2023-12-20 | 26.58 | $30.10 | 400600 |
| 2023-12-19 | 26.25 | $30.96 | 267823 |
| 2023-12-18 | 25.91 | $29.69 | 225134 |
| 2023-12-15 | 25.64 | $30.45 | 964664 |
| 2023-12-14 | 25.31 | $30.87 | 401200 |
| 2023-12-13 | 24.98 | $29.18 | 349717 |
| 2023-12-12 | 24.70 | $26.46 | 196405 |
| 2023-12-11 | 24.44 | $26.56 | 142416 |
| 2023-12-08 | 24.17 | $26.33 | 178700 |
| 2023-12-07 | 23.93 | $26.15 | 135407 |
| 2023-12-06 | 23.71 | $25.56 | 129000 |
| 2023-12-05 | 23.55 | $25.29 | 125800 |
| 2023-12-04 | 23.44 | $25.88 | 201300 |
| 2023-12-01 | 23.30 | $25.66 | 241714 |
| 2023-11-30 | 23.10 | $23.74 | 158725 |
| 2023-11-29 | 22.92 | $24.01 | 219912 |
| 2023-11-28 | 22.69 | $23.47 | 144735 |
| 2023-11-27 | 22.53 | $23.59 | 182700 |
| 2023-11-24 | 22.35 | $23.72 | 58800 |
| 2023-11-22 | 22.16 | $23.83 | 214000 |
| 2023-11-21 | 21.85 | $23.60 | 248924 |
| 2023-11-20 | 21.57 | $24.13 | 117200 |
| 2023-11-17 | 21.27 | $24.28 | 189900 |
| 2023-11-16 | 20.97 | $23.88 | 162812 |
| 2023-11-15 | 20.73 | $24.18 | 227417 |
| 2023-11-14 | 20.50 | $23.60 | 204909 |
| 2023-11-13 | 20.33 | $21.29 | 113300 |
| 2023-11-10 | 20.26 | $21.27 | 154900 |
| 2023-11-09 | 20.16 | $21.45 | 180824 |
| 2023-11-08 | 20.08 | $21.70 | 223300 |
| 2023-11-07 | 20.01 | $22.46 | 118622 |
| 2023-11-06 | 19.92 | $23.01 | 265612 |
| 2023-11-03 | 19.76 | $23.19 | 268962 |
| 2023-11-02 | 19.59 | $21.66 | 200000 |
| 2023-11-01 | 19.52 | $20.05 | 280200 |
| 2023-10-31 | 19.53 | $19.48 | 346911 |
| 2023-10-30 | 19.56 | $20.23 | 269236 |
| 2023-10-27 | 19.61 | $19.91 | 295000 |
| 2023-10-26 | 19.69 | $20.04 | 498801 |
| 2023-10-25 | 19.75 | $17.68 | 269300 |
| 2023-10-24 | 19.93 | $17.89 | 268900 |
| 2023-10-23 | 20.11 | $18.16 | 227500 |
| 2023-10-20 | 20.29 | $18.22 | 290300 |
| 2023-10-19 | 20.45 | $19.21 | 224700 |
| 2023-10-18 | 20.58 | $19.53 | 363700 |
| 2023-10-17 | 20.70 | $20.21 | 336020 |
| 2023-10-16 | 20.81 | $19.79 | 289700 |
| 2023-10-13 | 20.94 | $19.24 | 201300 |
| 2023-10-12 | 21.13 | $19.95 | 195025 |
| 2023-10-11 | 21.32 | $20.37 | 185100 |
| 2023-10-10 | 21.47 | $20.54 | 265400 |
| 2023-10-09 | 21.62 | $19.94 | 295100 |
| 2023-10-06 | 21.80 | $19.69 | 503700 |
| 2023-10-05 | 22.00 | $20.30 | 197430 |
| 2023-10-04 | 22.15 | $20.14 | 174848 |
| 2023-10-03 | 22.34 | $20.24 | 285519 |
| 2023-10-02 | 22.55 | $21.15 | 304700 |
| 2023-09-29 | 22.74 | $21.45 | 357700 |
| 2023-09-28 | 22.87 | $21.38 | 228000 |
| 2023-09-27 | 23.01 | $21.28 | 327800 |
| 2023-09-26 | 23.17 | $21.46 | 647700 |
| 2023-09-25 | 23.32 | $21.71 | 130900 |
| 2023-09-22 | 23.41 | $21.43 | 169646 |
| 2023-09-21 | 23.54 | $21.79 | 322319 |
| 2023-09-20 | 23.65 | $21.99 | 244100 |
| 2023-09-19 | 23.74 | $22.35 | 263647 |
| 2023-09-18 | 23.84 | $22.37 | 299100 |
| 2023-09-15 | 23.95 | $22.98 | 1.5M |
| 2023-09-14 | 24.04 | $23.90 | 345504 |
| 2023-09-13 | 24.06 | $23.21 | 209644 |
| 2023-09-12 | 24.14 | $23.68 | 246008 |
| 2023-09-11 | 24.26 | $23.53 | 210628 |
| 2023-09-08 | 24.45 | $23.63 | 265100 |
| 2023-09-07 | 24.62 | $23.23 | 275708 |
| 2023-09-06 | 24.81 | $24.06 | 198500 |
| 2023-09-05 | 24.98 | $24.44 | 251400 |
| 2023-09-01 | 25.17 | $24.93 | 199424 |
| 2023-08-31 | 25.28 | $24.06 | 155646 |
| 2023-08-30 | 25.42 | $24.17 | 151437 |
| 2023-08-29 | 25.57 | $24.52 | 143608 |
| 2023-08-28 | 25.72 | $24.32 | 222945 |
| 2023-08-25 | 25.89 | $23.61 | 112532 |
| 2023-08-24 | 26.13 | $24.03 | 177100 |
| 2023-08-23 | 26.33 | $24.07 | 173739 |
| 2023-08-22 | 26.52 | $23.63 | 183300 |
| 2023-08-21 | 26.65 | $24.36 | 195500 |
| 2023-08-18 | 26.78 | $24.68 | 128524 |
| 2023-08-17 | 26.80 | $24.71 | 162718 |
| 2023-08-16 | 26.85 | $24.37 | 172900 |
| 2023-08-15 | 26.91 | $24.71 | 231123 |
| 2023-08-14 | 26.92 | $26.04 | 256800 |
| 2023-08-11 | 26.81 | $27.33 | 217411 |
| 2023-08-10 | 26.61 | $27.19 | 266713 |
| 2023-08-09 | 26.45 | $26.95 | 145700 |
| 2023-08-08 | 26.26 | $27.51 | 174946 |
| 2023-08-07 | 25.99 | $28.11 | 221938 |
| 2023-08-04 | 25.67 | $27.20 | 197200 |
| 2023-08-03 | 25.37 | $26.98 | 286400 |
| 2023-08-02 | 25.07 | $27.08 | 299204 |
| 2023-08-01 | 24.80 | $27.60 | 265800 |
| 2023-07-31 | 24.53 | $27.70 | 401900 |
| 2023-07-28 | 24.20 | $28.30 | 322500 |
| 2023-07-27 | 23.87 | $28.11 | 613200 |
| 2023-07-26 | 23.52 | $27.82 | 483200 |
| 2023-07-25 | 23.20 | $26.29 | 339939 |
| 2023-07-24 | 22.96 | $26.82 | 465800 |
| 2023-07-21 | 22.68 | $25.20 | 326811 |
| 2023-07-20 | 22.48 | $25.62 | 324500 |
| 2023-07-19 | 22.32 | $25.60 | 417600 |
| 2023-07-18 | 22.17 | $25.01 | 441309 |
| 2023-07-17 | 22.09 | $23.77 | 285597 |
| 2023-07-14 | 22.06 | $23.42 | 323333 |
| 2023-07-13 | 22.03 | $23.83 | 308452 |
| 2023-07-12 | 22.02 | $23.18 | 385255 |
| 2023-07-11 | 22.01 | $22.12 | 231500 |
| 2023-07-10 | 22.06 | $21.68 | 306500 |
| 2023-07-07 | 22.15 | $21.36 | 525200 |
| 2023-07-06 | 22.28 | $20.92 | 326400 |
| 2023-07-05 | 22.37 | $21.55 | 343696 |
| 2023-07-03 | 22.34 | $22.22 | 216100 |
| 2023-06-30 | 22.31 | $21.16 | 207211 |
| 2023-06-29 | 22.24 | $21.77 | 241400 |
| 2023-06-28 | 22.15 | $21.04 | 191639 |
| 2023-06-27 | 22.12 | $21.45 | 197000 |
| 2023-06-26 | 22.06 | $21.49 | 183246 |
| 2023-06-23 | 22.00 | $21.13 | 524907 |
| 2023-06-22 | 21.97 | $21.37 | 288305 |
| 2023-06-21 | 21.94 | $22.27 | 219026 |
| 2023-06-20 | 21.82 | $22.70 | 530900 |
| 2023-06-16 | 21.62 | $23.31 | 1.2M |
| 2023-06-15 | 21.43 | $23.22 | 212416 |
| 2023-06-14 | 21.19 | $22.79 | 329900 |
| 2023-06-13 | 20.88 | $23.70 | 224900 |
| 2023-06-12 | 20.57 | $23.01 | 358945 |
| 2023-06-09 | 20.27 | $23.11 | 286200 |
| 2023-06-08 | 19.99 | $23.38 | 399600 |
| 2023-06-07 | 19.74 | $23.94 | 517138 |
| 2023-06-06 | 19.50 | $22.70 | 305014 |
| 2023-06-05 | 19.35 | $20.95 | 295502 |
| 2023-06-02 | 19.34 | $21.65 | 362203 |
| 2023-06-01 | 19.27 | $19.89 | 285510 |
| 2023-05-31 | 19.32 | $19.93 | 437536 |
| 2023-05-30 | 19.43 | $20.33 | 357500 |
| 2023-05-26 | 19.62 | $20.29 | 271600 |
| 2023-05-25 | 19.86 | $20.29 | 393200 |
| 2023-05-24 | 20.06 | $20.49 | 427028 |
| 2023-05-23 | 20.25 | $20.78 | 639400 |
| 2023-05-22 | 20.46 | $19.94 | 507200 |
| 2023-05-19 | 20.76 | $18.74 | 745917 |
| 2023-05-18 | 21.16 | $19.39 | 1.2M |
| 2023-05-17 | 21.46 | $18.41 | 1.2M |
| 2023-05-16 | 22.12 | $16.73 | 637000 |
| 2023-05-15 | 22.82 | $17.38 | 650300 |
| 2023-05-12 | 23.56 | $16.99 | 625301 |
| 2023-05-11 | 24.27 | $17.52 | 607187 |
| 2023-05-10 | 25.00 | $18.54 | 427000 |
| 2023-05-09 | 25.65 | $19.00 | 349800 |
| 2023-05-08 | 26.31 | $19.81 | 505023 |
| 2023-05-05 | 26.94 | $20.62 | 347709 |
| 2023-05-04 | 27.53 | $20.27 | 604641 |
| 2023-05-03 | 28.11 | $20.97 | 643683 |
| 2023-05-02 | 28.70 | $22.08 | 575300 |
| 2023-05-01 | 29.26 | $24.06 | 304332 |
| 2023-04-28 | 29.73 | $25.10 | 280151 |
| 2023-04-27 | 30.13 | $24.28 | 328936 |
| 2023-04-26 | 30.60 | $24.37 | 344436 |
| 2023-04-25 | 31.11 | $24.99 | 529500 |
| 2023-04-24 | 31.59 | $25.90 | 489148 |
| 2023-04-21 | 32.01 | $26.88 | 619316 |
| 2023-04-20 | 32.33 | $25.36 | 1.4M |
| 2023-04-19 | 32.81 | $31.50 | 199969 |
| 2023-04-18 | 33.06 | $30.80 | 212900 |
| 2023-04-17 | 33.30 | $32.06 | 278131 |
| 2023-04-14 | 33.49 | $31.23 | 232800 |
| 2023-04-13 | 33.78 | $32.09 | 209200 |
| 2023-04-12 | 33.96 | $31.54 | 188945 |
| 2023-04-11 | 34.18 | $32.30 | 214800 |
| 2023-04-10 | 34.34 | $32.44 | 352926 |
| 2023-04-06 | 34.66 | $32.34 | 232100 |
| 2023-04-05 | 35.05 | $31.97 | 235700 |
| 2023-04-04 | 35.55 | $32.70 | 253916 |
| 2023-04-03 | 36.01 | $33.37 | 366646 |
| 2023-03-31 | 36.48 | $33.47 | 345628 |
| 2023-03-30 | 36.98 | $33.01 | 290500 |
| 2023-03-29 | 37.48 | $33.73 | 209000 |
| 2023-03-28 | 37.97 | $34.56 | 198441 |
| 2023-03-27 | 38.43 | $34.55 | 206000 |
| 2023-03-24 | 38.90 | $34.22 | 531900 |
| 2023-03-23 | 39.37 | $33.45 | 251628 |
| 2023-03-22 | 39.88 | $34.78 | 347941 |
| 2023-03-21 | 40.36 | $36.60 | 373300 |
| 2023-03-20 | 40.76 | $35.52 | 331600 |
| 2023-03-17 | 41.28 | $35.84 | 920600 |
| 2023-03-16 | 41.76 | $37.20 | 421400 |
| 2023-03-15 | 42.24 | $35.64 | 554124 |
| 2023-03-14 | 42.78 | $35.91 | 411500 |
| 2023-03-13 | 43.33 | $35.45 | 828066 |
| 2023-03-10 | 43.89 | $38.86 | 315615 |
| 2023-03-09 | 44.29 | $40.08 | 271600 |
| 2023-03-08 | 44.69 | $41.98 | 155238 |
| 2023-03-07 | 44.99 | $41.88 | 148500 |
| 2023-03-06 | 45.30 | $42.91 | 187713 |
| 2023-03-03 | 45.58 | $43.43 | 177017 |
| 2023-03-02 | 45.83 | $43.07 | 149700 |
| 2023-03-01 | 46.07 | $43.46 | 145449 |
| 2023-02-28 | 46.27 | $43.81 | 235900 |
| 2023-02-27 | 46.41 | $44.00 | 118901 |
| 2023-02-24 | 46.52 | $43.50 | 236800 |
| 2023-02-23 | 46.64 | $43.69 | 150945 |
| 2023-02-22 | 46.76 | $44.29 | 186200 |
| 2023-02-21 | 46.86 | $44.68 | 130000 |
| 2023-02-17 | 47.02 | $45.94 | 217500 |
| 2023-02-16 | 47.10 | $45.49 | 121444 |
| 2023-02-15 | 47.16 | $46.70 | 89800 |
| 2023-02-14 | 47.01 | $46.45 | 95800 |
| 2023-02-13 | 46.92 | $46.83 | 111544 |
| 2023-02-10 | 46.84 | $46.79 | 148500 |
| 2023-02-09 | 46.76 | $46.91 | 192548 |
| 2023-02-08 | 46.67 | $47.90 | 97737 |
| 2023-02-07 | 46.53 | $48.13 | 248612 |
| 2023-02-06 | 46.35 | $48.00 | 147100 |
| 2023-02-03 | 46.22 | $48.57 | 232300 |
| 2023-02-02 | 46.00 | $48.46 | 192600 |
| 2023-02-01 | 45.77 | $47.71 | 217800 |
| 2023-01-31 | 45.60 | $47.49 | 202400 |
| 2023-01-30 | 45.43 | $46.74 | 147704 |
| 2023-01-27 | 45.33 | $46.07 | 273420 |
| 2023-01-26 | 45.23 | $46.04 | 171201 |
| 2023-01-25 | 45.18 | $46.07 | 160100 |
| 2023-01-24 | 45.11 | $46.29 | 131600 |
| 2023-01-23 | 45.01 | $47.78 | 344614 |
| 2023-01-20 | 44.79 | $47.67 | 264822 |
| 2023-01-19 | 44.55 | $46.56 | 352506 |
| 2023-01-18 | 44.36 | $43.78 | 152752 |
| 2023-01-17 | 44.30 | $44.57 | 126223 |
| 2023-01-13 | 44.24 | $45.33 | 140700 |
| 2023-01-12 | 44.17 | $45.21 | 172700 |
| 2023-01-11 | 44.18 | $45.01 | 303638 |
| 2023-01-10 | 44.19 | $45.20 | 348200 |
| 2023-01-09 | 44.18 | $44.54 | 119600 |
| 2023-01-06 | 44.21 | $45.21 | 120600 |
| 2023-01-05 | 44.18 | $44.17 | 153640 |
| 2023-01-04 | 44.21 | $43.88 | 188600 |
| 2023-01-03 | 44.26 | $44.33 | 157826 |
| 2022-12-30 | 44.37 | $44.07 | 164500 |
| 2022-12-29 | 44.47 | $44.78 | 138420 |
| 2022-12-28 | 44.59 | $44.09 | 139200 |
| 2022-12-27 | 44.72 | $45.12 | 106917 |
| 2022-12-23 | 44.78 | $44.64 | 150400 |
| 2022-12-22 | 44.88 | $44.21 | 131100 |
| 2022-12-21 | 44.97 | $43.37 | 205300 |
| 2022-12-20 | 45.12 | $42.98 | 300707 |
| 2022-12-19 | 45.27 | $42.62 | 275700 |
| 2022-12-16 | 45.42 | $42.60 | 1.1M |
| 2022-12-15 | 45.55 | $43.34 | 170244 |
| 2022-12-14 | 45.67 | $44.01 | 205309 |
| 2022-12-13 | 45.76 | $45.39 | 214316 |
| 2022-12-12 | 45.79 | $45.18 | 135200 |
| 2022-12-09 | 45.85 | $45.13 | 80500 |
| 2022-12-08 | 45.95 | $45.12 | 114914 |
| 2022-12-07 | 45.99 | $44.54 | 123344 |
| 2022-12-06 | 46.04 | $44.79 | 124706 |
| 2022-12-05 | 46.10 | $44.79 | 191429 |
| 2022-12-02 | 46.17 | $46.65 | 76900 |
| 2022-12-01 | 46.08 | $46.14 | 99600 |
| 2022-11-30 | 46.07 | $47.16 | 149400 |
| 2022-11-29 | 45.99 | $46.59 | 123844 |
| 2022-11-28 | 45.93 | $46.29 | 87700 |
| 2022-11-25 | 45.88 | $46.68 | 52901 |
| 2022-11-23 | 45.77 | $46.08 | 85400 |
| 2022-11-22 | 45.66 | $46.27 | 154200 |
| 2022-11-21 | 45.55 | $46.11 | 66607 |
| 2022-11-18 | 45.42 | $45.58 | 131747 |
| 2022-11-17 | 45.24 | $45.19 | 149700 |
| 2022-11-16 | 45.19 | $45.71 | 108333 |
| 2022-11-15 | 45.25 | $45.85 | 154800 |
| 2022-11-14 | 45.32 | $46.01 | 143300 |
| 2022-11-11 | 45.39 | $46.37 | 113024 |
| 2022-11-10 | 45.39 | $47.15 | 149400 |
| 2022-11-09 | 45.37 | $45.91 | 96244 |
| 2022-11-08 | 45.32 | $45.57 | 152800 |
| 2022-11-07 | 45.28 | $45.92 | 194718 |
| 2022-11-04 | 45.21 | $46.08 | 107600 |
| 2022-11-03 | 45.13 | $44.86 | 159000 |
| 2022-11-02 | 45.12 | $45.93 | 220913 |
| 2022-11-01 | 45.10 | $45.72 | 164500 |
| 2022-10-31 | 45.12 | $45.28 | 157900 |
| 2022-10-28 | 45.07 | $45.35 | 205833 |
| 2022-10-27 | 45.05 | $44.48 | 162440 |
| 2022-10-26 | 45.04 | $43.89 | 132800 |
| 2022-10-25 | 45.08 | $44.00 | 169409 |
| 2022-10-24 | 45.10 | $43.45 | 162127 |
| 2022-10-21 | 45.17 | $41.98 | 160443 |
| 2022-10-20 | 45.34 | $44.32 | 142000 |
| 2022-10-19 | 45.42 | $46.78 | 112600 |
| 2022-10-18 | 45.44 | $47.31 | 103400 |
| 2022-10-17 | 45.45 | $47.41 | 194720 |
| 2022-10-14 | 45.44 | $46.47 | 96400 |
| 2022-10-13 | 45.46 | $46.78 | 109137 |
| 2022-10-12 | 45.47 | $44.84 | 96000 |
| 2022-10-11 | 45.54 | $44.84 | 128545 |
| 2022-10-10 | 45.65 | $44.52 | 70023 |
| 2022-10-07 | 45.85 | $44.29 | 107240 |
| 2022-10-06 | 46.05 | $44.77 | 71204 |
| 2022-10-05 | 46.20 | $45.45 | 78846 |
| 2022-10-04 | 46.31 | $46.15 | 95700 |
| 2022-10-03 | 46.34 | $44.36 | 161415 |
| 2022-09-30 | 46.53 | $44.82 | 344525 |
| 2022-09-29 | 46.69 | $44.37 | 207706 |
| 2022-09-28 | 46.90 | $44.70 | 181913 |
| 2022-09-27 | 47.10 | $44.43 | 141600 |
| 2022-09-26 | 47.30 | $44.86 | 113200 |
| 2022-09-23 | 47.53 | $45.23 | 98716 |
| 2022-09-22 | 47.74 | $46.05 | 93319 |
| 2022-09-21 | 47.87 | $47.12 | 130700 |
| 2022-09-20 | 47.98 | $47.55 | 262600 |
| 2022-09-19 | 48.06 | $47.27 | 147338 |
| 2022-09-16 | 48.26 | $46.79 | 337702 |
| 2022-09-15 | 48.50 | $46.96 | 138921 |
| 2022-09-14 | 48.70 | $46.22 | 142400 |
| 2022-09-13 | 48.91 | $46.99 | 118801 |
| 2022-09-12 | 49.06 | $48.69 | 77540 |
| 2022-09-09 | 49.11 | $48.16 | 79305 |
| 2022-09-08 | 49.17 | $47.90 | 85804 |
| 2022-09-07 | 49.19 | $47.51 | 123600 |
| 2022-09-06 | 49.21 | $46.90 | 75746 |
| 2022-09-02 | 49.24 | $48.00 | 96329 |
| 2022-09-01 | 49.23 | $48.12 | 121600 |
| 2022-08-31 | 49.20 | $48.53 | 168400 |
| 2022-08-30 | 49.18 | $48.67 | 149014 |
| 2022-08-29 | 49.13 | $48.48 | 90339 |
| 2022-08-26 | 49.13 | $49.43 | 156700 |
| 2022-08-25 | 49.11 | $49.52 | 159400 |
| 2022-08-24 | 49.10 | $48.67 | 116700 |
| 2022-08-23 | 49.08 | $49.20 | 80146 |
| 2022-08-22 | 48.97 | $49.28 | 202600 |
| 2022-08-19 | 48.84 | $51.08 | 118400 |
| 2022-08-18 | 48.57 | $51.70 | 184111 |
| 2022-08-17 | 48.31 | $50.95 | 244346 |
| 2022-08-16 | 48.22 | $50.43 | 115840 |
| 2022-08-15 | 48.13 | $49.93 | 79000 |
| 2022-08-12 | 48.01 | $49.78 | 88500 |
| 2022-08-11 | 47.87 | $49.33 | 85100 |
| 2022-08-10 | 47.70 | $48.28 | 136300 |
| 2022-08-09 | 47.60 | $47.83 | 94900 |
| 2022-08-08 | 47.55 | $47.60 | 85300 |
| 2022-08-05 | 47.50 | $47.72 | 81600 |
| 2022-08-04 | 47.48 | $47.65 | 79700 |
| 2022-08-03 | 47.49 | $47.97 | 85100 |
| 2022-08-02 | 47.51 | $47.82 | 122100 |
| 2022-08-01 | 47.56 | $48.46 | 147300 |
| 2022-07-29 | 47.56 | $49.03 | 154126 |
| 2022-07-28 | 47.48 | $49.21 | 150842 |
| 2022-07-27 | 47.39 | $48.26 | 176341 |
| 2022-07-26 | 47.36 | $47.12 | 171700 |
| 2022-07-25 | 47.38 | $46.67 | 257400 |
| 2022-07-22 | 47.44 | $45.59 | 167306 |
| 2022-07-21 | 47.48 | $46.62 | 200500 |
| 2022-07-20 | 47.49 | $49.05 | 192000 |
| 2022-07-19 | 47.40 | $48.68 | 152628 |
| 2022-07-18 | 47.26 | $47.45 | 140037 |
| 2022-07-15 | 47.14 | $47.09 | 158100 |
| 2022-07-14 | 47.12 | $45.83 | 88500 |
| 2022-07-13 | 47.11 | $46.27 | 146800 |
| 2022-07-12 | 47.06 | $46.88 | 142800 |
| 2022-07-11 | 47.03 | $46.59 | 119500 |
| 2022-07-08 | 47.07 | $47.26 | 123400 |
| 2022-07-07 | 47.13 | $47.85 | 195700 |
| 2022-07-06 | 47.18 | $48.40 | 192205 |
| 2022-07-05 | 47.17 | $48.81 | 253800 |
| 2022-07-01 | 47.13 | $48.55 | 179900 |
| 2022-06-30 | 47.15 | $47.41 | 389100 |
| 2022-06-29 | 47.20 | $47.48 | 129913 |
| 2022-06-28 | 47.30 | $47.69 | 139145 |
| 2022-06-27 | 47.41 | $47.41 | 172449 |
| 2022-06-24 | 47.51 | $47.88 | 578117 |
| 2022-06-23 | 47.56 | $46.41 | 172238 |
| 2022-06-22 | 47.67 | $46.77 | 175200 |
| 2022-06-21 | 47.78 | $47.19 | 297147 |
| 2022-06-17 | 47.86 | $45.93 | 451300 |
| 2022-06-16 | 47.97 | $45.06 | 269700 |
| 2022-06-15 | 48.19 | $46.65 | 238000 |
| 2022-06-14 | 48.37 | $45.63 | 422815 |
| 2022-06-13 | 48.52 | $45.27 | 231800 |
| 2022-06-10 | 48.71 | $46.39 | 230029 |
| 2022-06-09 | 48.86 | $47.37 | 212108 |
| 2022-06-08 | 48.95 | $48.49 | 232000 |
| 2022-06-07 | 48.99 | $48.85 | 443700 |
| 2022-06-06 | 49.05 | $48.25 | 305000 |
| 2022-06-03 | 49.14 | $48.01 | 349507 |
| 2022-06-02 | 49.26 | $48.85 | 457247 |
| 2022-06-01 | 49.42 | $48.40 | 773725 |
| 2022-05-31 | 49.53 | $49.56 | 244300 |
| 2022-05-27 | 49.58 | $49.80 | 175336 |
| 2022-05-26 | 49.61 | $49.42 | 206100 |
| 2022-05-25 | 49.70 | $48.80 | 282800 |
| 2022-05-24 | 49.84 | $48.77 | 309100 |
| 2022-05-23 | 50.01 | $49.00 | 258829 |
| 2022-05-20 | 50.24 | $48.60 | 432934 |
| 2022-05-19 | 50.50 | $48.19 | 216308 |
| 2022-05-18 | 50.89 | $49.44 | 202949 |
| 2022-05-17 | 51.23 | $50.30 | 156123 |
| 2022-05-16 | 51.50 | $48.73 | 87800 |
| 2022-05-13 | 51.78 | $48.90 | 80527 |
| 2022-05-12 | 52.04 | $49.38 | 139900 |
| 2022-05-11 | 52.33 | $49.17 | 93432 |
| 2022-05-10 | 52.58 | $49.34 | 167400 |
| 2022-05-09 | 52.81 | $50.06 | 157820 |
| 2022-05-06 | 53.00 | $50.17 | 144500 |
| 2022-05-05 | 53.20 | $50.40 | 219501 |
| 2022-05-04 | 53.43 | $51.91 | 145200 |
| 2022-05-03 | 53.61 | $50.58 | 173421 |
| 2022-05-02 | 53.88 | $50.59 | 248300 |
| 2022-04-29 | 54.21 | $50.35 | 178300 |
| 2022-04-28 | 54.55 | $51.41 | 213600 |
| 2022-04-27 | 54.85 | $51.55 | 202635 |
| 2022-04-26 | 55.24 | $52.08 | 237815 |
| 2022-04-25 | 55.55 | $53.63 | 275921 |
| 2022-04-22 | 55.81 | $53.87 | 213500 |
| 2022-04-21 | 55.98 | $55.97 | 263700 |
| 2022-04-20 | 56.03 | $56.19 | 150600 |
| 2022-04-19 | 56.18 | $55.73 | 181143 |
| 2022-04-18 | 56.34 | $54.32 | 151037 |
| 2022-04-14 | 56.60 | $54.14 | 112600 |
| 2022-04-13 | 56.85 | $55.05 | 88200 |
| 2022-04-12 | 57.11 | $54.22 | 159631 |
| 2022-04-11 | 57.33 | $53.90 | 154700 |
| 2022-04-08 | 57.61 | $53.90 | 198700 |
| 2022-04-07 | 57.84 | $54.25 | 191901 |
| 2022-04-06 | 58.05 | $55.05 | 214300 |
| 2022-04-05 | 58.17 | $55.42 | 145300 |
| 2022-04-04 | 58.23 | $55.93 | 166900 |
| 2022-04-01 | 58.26 | $57.28 | 196849 |
| 2022-03-31 | 58.32 | $57.01 | 153400 |
| 2022-03-30 | 58.45 | $57.58 | 90005 |
| 2022-03-29 | 58.56 | $59.21 | 207200 |
| 2022-03-28 | 58.47 | $58.34 | 172629 |
| 2022-03-25 | 58.55 | $58.78 | 150004 |
| 2022-03-24 | 58.59 | $57.35 | 118924 |
| 2022-03-23 | 58.62 | $57.00 | 105100 |
| 2022-03-22 | 58.74 | $59.04 | 110000 |
| 2022-03-21 | 58.81 | $59.10 | 116127 |
| 2022-03-18 | 58.88 | $59.44 | 406900 |
| 2022-03-17 | 58.91 | $59.22 | 88631 |
| 2022-03-16 | 58.99 | $60.10 | 126900 |
| 2022-03-15 | 59.01 | $58.74 | 107242 |
| 2022-03-14 | 59.07 | $59.47 | 91000 |
| 2022-03-11 | 59.12 | $58.56 | 130921 |
| 2022-03-10 | 59.22 | $58.39 | 80300 |
| 2022-03-09 | 59.32 | $57.41 | 125200 |
| 2022-03-08 | 59.50 | $56.55 | 187232 |
| 2022-03-07 | 59.66 | $56.56 | 134200 |
| 2022-03-04 | 59.84 | $58.54 | 154725 |
| 2022-03-03 | 59.89 | $59.60 | 91645 |
| 2022-03-02 | 59.89 | $59.82 | 71324 |
| 2022-03-01 | 59.90 | $57.39 | 201038 |
| 2022-02-28 | 60.03 | $59.92 | 197317 |
| 2022-02-25 | 59.99 | $59.64 | 70300 |
| 2022-02-24 | 59.98 | $57.91 | 168200 |
| 2022-02-23 | 60.09 | $59.35 | 106600 |
| 2022-02-22 | 60.15 | $60.40 | 81200 |
| 2022-02-18 | 60.17 | $60.51 | 266221 |
| 2022-02-17 | 60.10 | $60.05 | 114648 |
| 2022-02-16 | 60.08 | $60.83 | 129939 |
| 2022-02-15 | 60.08 | $60.61 | 77600 |
| 2022-02-14 | 60.19 | $59.80 | 130500 |
| 2022-02-11 | 60.36 | $60.47 | 141329 |
| 2022-02-10 | 60.47 | $60.66 | 163610 |
| 2022-02-09 | 60.56 | $60.40 | 127108 |
| 2022-02-08 | 60.68 | $61.03 | 90728 |
| 2022-02-07 | 60.78 | $59.80 | 97900 |
| 2022-02-04 | 60.93 | $59.97 | 84900 |
| 2022-02-03 | 60.99 | $59.62 | 176500 |
| 2022-02-02 | 60.99 | $59.68 | 227347 |
| 2022-02-01 | 60.99 | $60.01 | 108025 |
| 2022-01-31 | 60.96 | $59.97 | 176200 |
| 2022-01-28 | 60.88 | $59.14 | 97100 |
| 2022-01-27 | 60.83 | $59.37 | 115800 |
| 2022-01-26 | 60.78 | $60.09 | 114700 |
| 2022-01-25 | 60.69 | $60.57 | 89816 |
| 2022-01-24 | 60.53 | $60.76 | 156200 |
| 2022-01-21 | 60.33 | $59.25 | 186700 |
| 2022-01-20 | 60.19 | $59.55 | 126738 |
| 2022-01-19 | 60.02 | $60.77 | 96400 |
| 2022-01-18 | 59.71 | $62.82 | 117400 |
| 2022-01-14 | 59.40 | $63.18 | 202428 |
| 2022-01-13 | 59.02 | $62.72 | 165500 |
| 2022-01-12 | 58.60 | $62.55 | 108600 |
| 2022-01-11 | 58.27 | $62.69 | 128207 |
| 2022-01-10 | 57.90 | $63.08 | 150623 |
| 2022-01-07 | 57.54 | $62.78 | 224400 |
| 2022-01-06 | 57.20 | $61.29 | 113123 |
| 2022-01-05 | 56.97 | $59.58 | 93900 |
| 2022-01-04 | 56.81 | $59.58 | 105528 |
| 2022-01-03 | 56.70 | $59.44 | 88108 |
| 2021-12-31 | 56.56 | $58.34 | 56900 |
| 2021-12-30 | 56.54 | $58.16 | 67317 |
| 2021-12-29 | 56.43 | $58.40 | 45238 |
| 2021-12-28 | 56.33 | $58.27 | 66800 |
| 2021-12-27 | 56.26 | $57.36 | 199700 |
| 2021-12-23 | 56.26 | $56.83 | 90000 |
| 2021-12-22 | 56.44 | $56.50 | 123349 |
| 2021-12-21 | 56.66 | $56.12 | 316520 |
| 2021-12-20 | 56.85 | $54.60 | 214400 |
| 2021-12-17 | 57.08 | $56.45 | 1.1M |
| 2021-12-16 | 57.25 | $55.69 | 238127 |
| 2021-12-15 | 57.44 | $54.38 | 335602 |
| 2021-12-14 | 57.73 | $55.79 | 147542 |
| 2021-12-13 | 57.96 | $55.43 | 135705 |
| 2021-12-10 | 58.20 | $55.89 | 208500 |
| 2021-12-09 | 58.44 | $55.98 | 65120 |
| 2021-12-08 | 58.67 | $56.59 | 107500 |
| 2021-12-07 | 58.85 | $56.37 | 102200 |
| 2021-12-06 | 59.04 | $57.44 | 82732 |
| 2021-12-03 | 59.14 | $56.63 | 66400 |
| 2021-12-02 | 59.21 | $57.85 | 143200 |
| 2021-12-01 | 59.27 | $56.12 | 92725 |
| 2021-11-30 | 59.35 | $56.35 | 116516 |
| 2021-11-29 | 59.47 | $56.92 | 91800 |
| 2021-11-26 | 59.45 | $57.17 | 105200 |
| 2021-11-24 | 59.40 | $60.48 | 34546 |
| 2021-11-23 | 59.13 | $61.01 | 56522 |
| 2021-11-22 | 58.92 | $59.95 | 69342 |
| 2021-11-19 | 58.77 | $59.12 | 47718 |
| 2021-11-18 | 58.69 | $59.86 | 64500 |
| 2021-11-17 | 58.56 | $59.54 | 82012 |
| 2021-11-16 | 58.48 | $60.10 | 61731 |
| 2021-11-15 | 58.36 | $60.35 | 65718 |
| 2021-11-12 | 58.24 | $60.19 | 67900 |
| 2021-11-11 | 58.12 | $60.74 | 64300 |
| 2021-11-10 | 58.01 | $60.66 | 80021 |
| 2021-11-09 | 57.85 | $60.20 | 62123 |
| 2021-11-08 | 57.76 | $60.05 | 66034 |
| 2021-11-05 | 57.67 | $59.51 | 85500 |
| 2021-11-04 | 57.65 | $58.03 | 99300 |
| 2021-11-03 | 57.72 | $59.14 | 120012 |
| 2021-11-02 | 57.68 | $57.56 | 66044 |
| 2021-11-01 | 57.74 | $58.80 | 124620 |
| 2021-10-29 | 57.73 | $56.59 | 74809 |
| 2021-10-28 | 57.83 | $56.08 | 73900 |
| 2021-10-27 | 57.90 | $55.09 | 94700 |
| 2021-10-26 | 58.03 | $56.76 | 137034 |
| 2021-10-25 | 58.04 | $57.11 | 97113 |
| 2021-10-22 | 58.04 | $57.36 | 192511 |
| 2021-10-21 | 57.93 | $57.43 | 113436 |
| 2021-10-20 | 57.81 | $57.93 | 83200 |
| 2021-10-19 | 57.57 | $57.71 | 79205 |
| 2021-10-18 | 57.31 | $57.86 | 82500 |
| 2021-10-15 | 57.05 | $57.88 | 139500 |
| 2021-10-14 | 56.86 | $58.44 | 55000 |
| 2021-10-13 | 56.63 | $57.55 | 59113 |
| 2021-10-12 | 56.47 | $58.26 | 42300 |
| 2021-10-11 | 56.25 | $58.37 | 88900 |
| 2021-10-08 | 56.08 | $59.12 | 75040 |
| 2021-10-07 | 55.84 | $59.37 | 141616 |
| 2021-10-06 | 55.65 | $58.27 | 111500 |
| 2021-10-05 | 55.52 | $58.77 | 210600 |
| 2021-10-04 | 55.40 | $58.70 | 86401 |
| 2021-10-01 | 55.29 | $58.60 | 170800 |
| 2021-09-30 | 55.21 | $57.50 | 103900 |
| 2021-09-29 | 55.20 | $57.66 | 135400 |
| 2021-09-28 | 55.20 | $56.94 | 121017 |
| 2021-09-27 | 55.22 | $57.15 | 127300 |
| 2021-09-24 | 55.31 | $55.16 | 110149 |
| 2021-09-23 | 55.36 | $54.91 | 90200 |
| 2021-09-22 | 55.49 | $53.25 | 129440 |
| 2021-09-21 | 55.67 | $52.46 | 105000 |
| 2021-09-20 | 55.91 | $52.70 | 123600 |
| 2021-09-17 | 56.11 | $54.08 | 476500 |
| 2021-09-16 | 56.19 | $53.86 | 99721 |
| 2021-09-15 | 56.32 | $54.34 | 113100 |
| 2021-09-14 | 56.45 | $53.71 | 109100 |
| 2021-09-13 | 56.64 | $55.00 | 102200 |
| 2021-09-10 | 56.77 | $54.30 | 100310 |
| 2021-09-09 | 57.00 | $55.67 | 73900 |
| 2021-09-08 | 57.15 | $55.70 | 68000 |
| 2021-09-07 | 57.28 | $56.31 | 75500 |
| 2021-09-03 | 57.32 | $56.47 | 82133 |
| 2021-09-02 | 57.38 | $56.95 | 62100 |
| 2021-09-01 | 57.34 | $57.29 | 58900 |
| 2021-08-31 | 57.22 | $57.70 | 71537 |
| 2021-08-30 | 57.11 | $57.35 | 106603 |
| 2021-08-27 | 56.97 | $59.00 | 146302 |
| 2021-08-26 | 56.77 | $56.22 | 62815 |
| 2021-08-25 | 56.75 | $57.35 | 93100 |
| 2021-08-24 | 56.65 | $56.92 | 38300 |
| 2021-08-23 | 56.55 | $57.21 | 71700 |
| 2021-08-20 | 56.42 | $56.73 | 85200 |
| 2021-08-19 | 56.28 | $55.74 | 113050 |
| 2021-08-18 | 56.13 | $56.46 | 63009 |
| 2021-08-17 | 56.11 | $56.83 | 56400 |
| 2021-08-16 | 56.04 | $57.64 | 86546 |
| 2021-08-13 | 55.90 | $57.63 | 67509 |
| 2021-08-12 | 55.81 | $58.73 | 81408 |
| 2021-08-11 | 55.70 | $58.84 | 107143 |
| 2021-08-10 | 55.55 | $58.32 | 69031 |
| 2021-08-09 | 55.43 | $57.03 | 83512 |
| 2021-08-06 | 55.46 | $57.62 | 94900 |
| 2021-08-05 | 55.40 | $56.26 | 79944 |
| 2021-08-04 | 55.30 | $54.88 | 98200 |
| 2021-08-03 | 55.32 | $55.45 | 145309 |
| 2021-08-02 | 55.33 | $54.44 | 142300 |
| 2021-07-30 | 55.47 | $55.03 | 164200 |
| 2021-07-29 | 55.62 | $55.88 | 126009 |
| 2021-07-28 | 55.63 | $55.28 | 82500 |
| 2021-07-27 | 55.65 | $55.04 | 81200 |
| 2021-07-26 | 55.70 | $54.63 | 75000 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
27.42
2026-07-24
Close Price
$28.44
Vol: 467747
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
17.07
Average
32.68
Maximum
60.52
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 27.42 | $28.44 | 467747 |
| 2026-07-23 | 27.31 | $27.60 | 751500 |
| 2026-07-22 | 27.28 | $26.94 | 233100 |
| 2026-07-21 | 27.32 | $27.26 | 280500 |
| 2026-07-20 | 27.33 | $26.92 | 232400 |
| 2026-07-17 | 27.37 | $27.39 | 286700 |
| 2026-07-16 | 27.37 | $27.78 | 449044 |
| 2026-07-15 | 27.32 | $27.20 | 181974 |
| 2026-07-14 | 27.34 | $26.86 | 189522 |
| 2026-07-13 | 27.39 | $26.89 | 342000 |
| 2026-07-10 | 27.44 | $26.87 | 132300 |
| 2026-07-09 | 27.50 | $26.83 | 203919 |
| 2026-07-08 | 27.57 | $26.19 | 288738 |
| 2026-07-07 | 27.72 | $26.72 | 306235 |
| 2026-07-06 | 27.82 | $27.20 | 279927 |
| 2026-07-02 | 27.89 | $27.59 | 219824 |
| 2026-07-01 | 27.92 | $28.57 | 549000 |
| 2026-06-30 | 27.85 | $28.39 | 214700 |
| 2026-06-29 | 27.79 | $28.54 | 510900 |
| 2026-06-26 | 27.71 | $29.13 | 1.3M |
| 2026-06-25 | 27.56 | $28.42 | 337100 |
| 2026-06-24 | 27.47 | $28.26 | 342200 |
| 2026-06-23 | 27.39 | $28.25 | 244000 |
| 2026-06-22 | 27.30 | $27.82 | 258257 |
| 2026-06-18 | 27.25 | $27.60 | 494400 |
| 2026-06-17 | 27.21 | $27.24 | 548400 |
| 2026-06-16 | 27.21 | $27.90 | 308900 |
| 2026-06-15 | 27.13 | $27.83 | 178200 |
| 2026-06-12 | 27.06 | $28.54 | 279705 |
| 2026-06-11 | 26.90 | $28.26 | 182303 |
| 2026-06-10 | 26.76 | $27.94 | 143812 |
| 2026-06-09 | 26.64 | $27.65 | 272000 |
| 2026-06-08 | 26.53 | $27.42 | 159700 |
| 2026-06-05 | 26.44 | $27.27 | 281100 |
| 2026-06-04 | 26.35 | $27.14 | 168413 |
| 2026-06-03 | 26.26 | $25.85 | 189600 |
| 2026-06-02 | 26.31 | $26.85 | 218200 |
| 2026-06-01 | 26.25 | $26.66 | 224500 |
| 2026-05-29 | 26.21 | $27.29 | 328528 |
| 2026-05-28 | 26.09 | $27.13 | 147900 |
| 2026-05-27 | 25.99 | $27.00 | 270912 |
| 2026-05-26 | 25.88 | $26.99 | 257525 |
| 2026-05-22 | 25.76 | $26.19 | 184512 |
| 2026-05-21 | 25.72 | $26.08 | 210500 |
| 2026-05-20 | 25.68 | $25.80 | 234800 |
| 2026-05-19 | 25.67 | $25.04 | 171900 |
| 2026-05-18 | 25.73 | $25.09 | 225600 |
| 2026-05-15 | 25.80 | $24.47 | 228100 |
| 2026-05-14 | 25.94 | $25.06 | 242329 |
| 2026-05-13 | 26.03 | $24.97 | 316527 |
| 2026-05-12 | 26.14 | $25.40 | 491326 |
| 2026-05-11 | 26.22 | $25.64 | 237418 |
| 2026-05-08 | 26.28 | $26.38 | 175000 |
| 2026-05-07 | 26.27 | $26.21 | 169800 |
| 2026-05-06 | 26.28 | $26.51 | 255900 |
| 2026-05-05 | 26.26 | $26.21 | 167337 |
| 2026-05-04 | 26.26 | $25.70 | 198003 |
| 2026-05-01 | 26.32 | $26.13 | 172906 |
| 2026-04-30 | 26.34 | $25.85 | 226616 |
| 2026-04-29 | 26.39 | $25.80 | 246500 |
| 2026-04-28 | 26.45 | $26.45 | 202400 |
| 2026-04-27 | 26.45 | $26.32 | 416317 |
| 2026-04-24 | 26.47 | $26.30 | 357000 |
| 2026-04-23 | 26.49 | $26.15 | 480400 |
| 2026-04-22 | 26.52 | $26.88 | 357988 |
| 2026-04-21 | 26.48 | $27.46 | 290401 |
| 2026-04-20 | 26.38 | $28.18 | 258013 |
| 2026-04-17 | 26.19 | $27.95 | 269845 |
| 2026-04-16 | 26.01 | $27.34 | 190400 |
| 2026-04-15 | 25.87 | $27.31 | 504800 |
| 2026-04-14 | 25.71 | $26.61 | 209000 |
| 2026-04-13 | 25.62 | $26.59 | 298600 |
| 2026-04-10 | 25.52 | $26.51 | 204000 |
| 2026-04-09 | 25.41 | $27.01 | 477215 |
| 2026-04-08 | 25.24 | $26.69 | 423609 |
| 2026-04-07 | 25.09 | $25.96 | 533102 |
| 2026-04-06 | 25.00 | $25.82 | 298100 |
| 2026-04-02 | 24.91 | $25.56 | 146600 |
| 2026-04-01 | 24.85 | $25.35 | 244800 |
| 2026-03-31 | 24.79 | $24.87 | 243400 |
| 2026-03-30 | 24.78 | $24.54 | 211712 |
| 2026-03-27 | 24.81 | $24.51 | 235900 |
| 2026-03-26 | 24.84 | $24.86 | 359415 |
| 2026-03-25 | 24.84 | $25.02 | 198400 |
| 2026-03-24 | 24.82 | $24.65 | 316800 |
| 2026-03-23 | 24.84 | $24.43 | 493748 |
| 2026-03-20 | 24.88 | $24.02 | 688681 |
| 2026-03-19 | 24.97 | $24.33 | 322800 |
| 2026-03-18 | 25.04 | $24.02 | 332500 |
| 2026-03-17 | 25.15 | $24.47 | 233800 |
| 2026-03-16 | 25.22 | $24.47 | 191300 |
| 2026-03-13 | 25.30 | $24.26 | 285228 |
| 2026-03-12 | 25.41 | $24.49 | 254344 |
| 2026-03-11 | 25.50 | $24.46 | 305416 |
| 2026-03-10 | 25.61 | $24.91 | 333820 |
| 2026-03-09 | 25.69 | $24.98 | 425900 |
| 2026-03-06 | 25.76 | $25.28 | 343726 |
| 2026-03-05 | 25.81 | $25.51 | 221000 |
| 2026-03-04 | 25.85 | $25.83 | 231300 |
| 2026-03-03 | 25.85 | $25.39 | 262710 |
| 2026-03-02 | 25.90 | $25.36 | 309228 |
| 2026-02-27 | 25.95 | $25.45 | 469700 |
| 2026-02-26 | 26.01 | $26.33 | 234740 |
| 2026-02-25 | 25.97 | $26.45 | 245225 |
| 2026-02-24 | 25.92 | $25.38 | 282800 |
| 2026-02-23 | 25.98 | $25.02 | 415000 |
| 2026-02-20 | 26.08 | $26.51 | 210318 |
| 2026-02-19 | 26.03 | $26.45 | 266509 |
| 2026-02-18 | 25.99 | $26.30 | 347500 |
| 2026-02-17 | 25.96 | $26.41 | 270349 |
| 2026-02-13 | 25.91 | $26.26 | 259422 |
| 2026-02-12 | 25.87 | $26.10 | 267100 |
| 2026-02-11 | 25.85 | $26.76 | 317800 |
| 2026-02-10 | 25.75 | $26.79 | 249545 |
| 2026-02-09 | 25.64 | $27.21 | 290336 |
| 2026-02-06 | 25.48 | $27.58 | 345000 |
| 2026-02-05 | 25.26 | $27.15 | 345700 |
| 2026-02-04 | 25.06 | $27.43 | 408541 |
| 2026-02-03 | 24.81 | $27.49 | 334100 |
| 2026-02-02 | 24.53 | $27.27 | 468442 |
| 2026-01-30 | 24.24 | $26.76 | 584700 |
| 2026-01-29 | 23.97 | $26.54 | 508618 |
| 2026-01-28 | 23.70 | $25.84 | 416630 |
| 2026-01-27 | 23.48 | $26.12 | 453100 |
| 2026-01-26 | 23.20 | $26.31 | 544900 |
| 2026-01-23 | 22.87 | $26.89 | 766500 |
| 2026-01-22 | 22.45 | $27.88 | 1.7M |
| 2026-01-21 | 21.88 | $24.03 | 644353 |
| 2026-01-20 | 21.65 | $22.50 | 391500 |
| 2026-01-16 | 21.56 | $22.84 | 329128 |
| 2026-01-15 | 21.43 | $22.72 | 370010 |
| 2026-01-14 | 21.29 | $21.88 | 164100 |
| 2026-01-13 | 21.23 | $21.65 | 256900 |
| 2026-01-12 | 21.19 | $21.69 | 197535 |
| 2026-01-09 | 21.13 | $21.98 | 306300 |
| 2026-01-08 | 21.04 | $21.95 | 379285 |
| 2026-01-07 | 20.95 | $20.91 | 286416 |
| 2026-01-06 | 20.95 | $21.38 | 248237 |
| 2026-01-05 | 20.91 | $21.57 | 287600 |
| 2026-01-02 | 20.84 | $20.85 | 333532 |
| 2025-12-31 | 20.84 | $21.42 | 583100 |
| 2025-12-30 | 20.78 | $21.10 | 285729 |
| 2025-12-29 | 20.74 | $21.22 | 240625 |
| 2025-12-26 | 20.69 | $21.18 | 184100 |
| 2025-12-24 | 20.64 | $21.15 | 164822 |
| 2025-12-23 | 20.59 | $21.00 | 204100 |
| 2025-12-22 | 20.54 | $21.37 | 283638 |
| 2025-12-19 | 20.45 | $21.31 | 1.2M |
| 2025-12-18 | 20.36 | $21.54 | 286700 |
| 2025-12-17 | 20.24 | $21.90 | 364108 |
| 2025-12-16 | 20.07 | $21.38 | 334200 |
| 2025-12-15 | 19.93 | $21.20 | 306800 |
| 2025-12-12 | 19.79 | $21.38 | 531700 |
| 2025-12-11 | 19.63 | $21.58 | 361900 |
| 2025-12-10 | 19.42 | $21.60 | 509200 |
| 2025-12-09 | 19.19 | $20.66 | 342500 |
| 2025-12-08 | 19.04 | $20.74 | 632700 |
| 2025-12-05 | 18.86 | $20.98 | 365002 |
| 2025-12-04 | 18.63 | $21.59 | 866200 |
| 2025-12-03 | 18.32 | $20.74 | 654449 |
| 2025-12-02 | 18.07 | $19.87 | 585731 |
| 2025-12-01 | 17.88 | $19.76 | 483823 |
| 2025-11-28 | 17.68 | $18.97 | 342224 |
| 2025-11-26 | 17.54 | $18.90 | 505100 |
| 2025-11-25 | 17.40 | $18.73 | 626400 |
| 2025-11-24 | 17.26 | $18.27 | 655200 |
| 2025-11-21 | 17.16 | $17.96 | 497100 |
| 2025-11-20 | 17.07 | $17.08 | 490900 |
| 2025-11-19 | 17.07 | $17.04 | 407900 |
| 2025-11-18 | 17.07 | $16.75 | 531212 |
| 2025-11-17 | 17.11 | $15.80 | 752100 |
| 2025-11-14 | 17.24 | $16.66 | 407444 |
| 2025-11-13 | 17.31 | $16.42 | 493119 |
| 2025-11-12 | 17.40 | $16.40 | 418800 |
| 2025-11-11 | 17.50 | $16.46 | 407939 |
| 2025-11-10 | 17.61 | $16.32 | 439900 |
| 2025-11-07 | 17.75 | $16.58 | 607028 |
| 2025-11-06 | 17.87 | $16.30 | 557735 |
| 2025-11-05 | 18.04 | $16.52 | 571700 |
| 2025-11-04 | 18.20 | $16.32 | 733700 |
| 2025-11-03 | 18.40 | $16.81 | 429900 |
| 2025-10-31 | 18.57 | $16.75 | 419436 |
| 2025-10-30 | 18.76 | $16.76 | 509200 |
| 2025-10-29 | 18.97 | $16.66 | 561904 |
| 2025-10-28 | 19.21 | $17.58 | 465932 |
| 2025-10-27 | 19.38 | $17.74 | 527827 |
| 2025-10-24 | 19.55 | $17.43 | 814400 |
| 2025-10-23 | 19.78 | $16.95 | 1.4M |
| 2025-10-22 | 20.07 | $19.38 | 457200 |
| 2025-10-21 | 20.15 | $19.46 | 220300 |
| 2025-10-20 | 20.22 | $19.52 | 280908 |
| 2025-10-17 | 20.29 | $18.88 | 409312 |
| 2025-10-16 | 20.44 | $18.53 | 490814 |
| 2025-10-15 | 20.64 | $20.33 | 283813 |
| 2025-10-14 | 20.68 | $21.25 | 238400 |
| 2025-10-13 | 20.62 | $20.67 | 272021 |
| 2025-10-10 | 20.61 | $20.23 | 429642 |
| 2025-10-09 | 20.65 | $20.96 | 336947 |
| 2025-10-08 | 20.62 | $20.96 | 273343 |
| 2025-10-07 | 20.58 | $21.43 | 402535 |
| 2025-10-06 | 20.49 | $21.53 | 446400 |
| 2025-10-03 | 20.38 | $20.96 | 403923 |
| 2025-10-02 | 20.32 | $20.12 | 222200 |
| 2025-10-01 | 20.34 | $20.20 | 341700 |
| 2025-09-30 | 20.36 | $20.22 | 332800 |
| 2025-09-29 | 20.37 | $20.19 | 381717 |
| 2025-09-26 | 20.39 | $20.87 | 278800 |
| 2025-09-25 | 20.34 | $21.07 | 290434 |
| 2025-09-24 | 20.27 | $21.32 | 639000 |
| 2025-09-23 | 20.15 | $21.26 | 614900 |
| 2025-09-22 | 20.04 | $21.10 | 454200 |
| 2025-09-19 | 19.93 | $21.17 | 1.6M |
| 2025-09-18 | 19.80 | $21.42 | 520200 |
| 2025-09-17 | 19.62 | $20.49 | 632305 |
| 2025-09-16 | 19.53 | $20.34 | 530546 |
| 2025-09-15 | 19.45 | $20.47 | 414600 |
| 2025-09-12 | 19.34 | $20.26 | 431000 |
| 2025-09-11 | 19.24 | $20.54 | 807600 |
| 2025-09-10 | 19.11 | $19.62 | 329839 |
| 2025-09-09 | 19.05 | $19.48 | 294030 |
| 2025-09-08 | 19.01 | $19.81 | 385500 |
| 2025-09-05 | 18.92 | $19.82 | 337900 |
| 2025-09-04 | 18.83 | $19.94 | 201339 |
| 2025-09-03 | 18.71 | $19.60 | 475429 |
| 2025-09-02 | 18.62 | $19.49 | 419012 |
| 2025-08-29 | 18.53 | $19.42 | 322643 |
| 2025-08-28 | 18.43 | $19.25 | 251906 |
| 2025-08-27 | 18.35 | $19.42 | 398500 |
| 2025-08-26 | 18.24 | $19.36 | 395025 |
| 2025-08-25 | 18.12 | $19.36 | 505620 |
| 2025-08-22 | 17.99 | $19.15 | 724836 |
| 2025-08-21 | 17.86 | $17.79 | 497419 |
| 2025-08-20 | 17.87 | $18.24 | 587500 |
| 2025-08-19 | 17.83 | $18.40 | 687900 |
| 2025-08-18 | 17.77 | $18.18 | 951911 |
| 2025-08-15 | 17.73 | $18.03 | 940717 |
| 2025-08-14 | 17.70 | $18.42 | 503900 |
| 2025-08-13 | 17.62 | $18.12 | 617000 |
| 2025-08-12 | 17.57 | $17.52 | 772112 |
| 2025-08-11 | 17.58 | $16.69 | 553823 |
| 2025-08-08 | 17.67 | $16.66 | 362026 |
| 2025-08-07 | 17.78 | $16.28 | 527600 |
| 2025-08-06 | 17.93 | $16.52 | 677318 |
| 2025-08-05 | 18.08 | $16.38 | 491119 |
| 2025-08-04 | 18.26 | $16.49 | 500012 |
| 2025-08-01 | 18.45 | $15.96 | 963900 |
| 2025-07-31 | 18.71 | $16.09 | 662740 |
| 2025-07-30 | 18.98 | $16.36 | 692502 |
| 2025-07-29 | 19.26 | $16.46 | 508934 |
| 2025-07-28 | 19.55 | $16.57 | 759800 |
| 2025-07-25 | 19.87 | $16.25 | 1.1M |
| 2025-07-24 | 20.25 | $16.93 | 2.0M |
| 2025-07-23 | 20.60 | $21.49 | 563206 |
| 2025-07-22 | 20.51 | $21.35 | 357700 |
| 2025-07-21 | 20.42 | $21.45 | 396300 |
| 2025-07-18 | 20.31 | $21.47 | 251500 |
| 2025-07-17 | 20.19 | $21.40 | 218500 |
| 2025-07-16 | 20.06 | $21.06 | 263500 |
| 2025-07-15 | 19.95 | $21.02 | 361500 |
| 2025-07-14 | 19.84 | $21.66 | 236100 |
| 2025-07-11 | 19.65 | $21.01 | 229400 |
| 2025-07-10 | 19.51 | $21.31 | 290047 |
| 2025-07-09 | 19.32 | $21.25 | 364400 |
| 2025-07-08 | 19.11 | $21.09 | 378005 |
| 2025-07-07 | 18.90 | $20.41 | 670903 |
| 2025-07-03 | 18.74 | $20.83 | 271000 |
| 2025-07-02 | 18.53 | $20.57 | 549218 |
| 2025-07-01 | 18.31 | $20.33 | 763802 |
| 2025-06-30 | 18.10 | $19.48 | 972562 |
| 2025-06-27 | 17.95 | $18.56 | 1.2M |
| 2025-06-26 | 17.89 | $18.88 | 267805 |
| 2025-06-25 | 17.78 | $18.36 | 368519 |
| 2025-06-24 | 17.72 | $18.51 | 661100 |
| 2025-06-23 | 17.64 | $17.73 | 380030 |
| 2025-06-20 | 17.63 | $17.23 | 939933 |
| 2025-06-18 | 17.67 | $16.94 | 410133 |
| 2025-06-17 | 17.75 | $16.71 | 368020 |
| 2025-06-16 | 17.86 | $17.23 | 301217 |
| 2025-06-13 | 17.93 | $17.57 | 281700 |
| 2025-06-12 | 17.96 | $18.09 | 277641 |
| 2025-06-11 | 17.95 | $18.63 | 270600 |
| 2025-06-10 | 17.88 | $18.76 | 499100 |
| 2025-06-09 | 17.79 | $17.68 | 236400 |
| 2025-06-06 | 17.80 | $17.33 | 173026 |
| 2025-06-05 | 17.85 | $16.80 | 192501 |
| 2025-06-04 | 17.96 | $17.15 | 234329 |
| 2025-06-03 | 18.04 | $17.34 | 310032 |
| 2025-06-02 | 18.11 | $16.95 | 386736 |
| 2025-05-30 | 18.24 | $17.60 | 342900 |
| 2025-05-29 | 18.30 | $17.60 | 208200 |
| 2025-05-28 | 18.38 | $17.32 | 193500 |
| 2025-05-27 | 18.49 | $17.81 | 179631 |
| 2025-05-23 | 18.56 | $17.47 | 209800 |
| 2025-05-22 | 18.67 | $17.53 | 192222 |
| 2025-05-21 | 18.79 | $17.66 | 257832 |
| 2025-05-20 | 18.91 | $18.51 | 206943 |
| 2025-05-19 | 18.96 | $18.65 | 168300 |
| 2025-05-16 | 18.99 | $18.77 | 266024 |
| 2025-05-15 | 19.01 | $19.12 | 163517 |
| 2025-05-14 | 19.00 | $19.26 | 221205 |
| 2025-05-13 | 18.97 | $19.35 | 187400 |
| 2025-05-12 | 18.93 | $19.25 | 242347 |
| 2025-05-09 | 18.90 | $18.43 | 177900 |
| 2025-05-08 | 18.95 | $18.42 | 265430 |
| 2025-05-07 | 19.01 | $18.00 | 290816 |
| 2025-05-06 | 19.11 | $18.27 | 230800 |
| 2025-05-05 | 19.20 | $18.31 | 260400 |
| 2025-05-02 | 19.29 | $18.50 | 420000 |
| 2025-05-01 | 19.38 | $18.04 | 362235 |
| 2025-04-30 | 19.52 | $17.95 | 413600 |
| 2025-04-29 | 19.68 | $18.19 | 504300 |
| 2025-04-28 | 19.84 | $17.88 | 633200 |
| 2025-04-25 | 20.05 | $17.74 | 722124 |
| 2025-04-24 | 20.29 | $18.78 | 1.2M |
| 2025-04-23 | 20.45 | $21.19 | 395900 |
| 2025-04-22 | 20.37 | $20.85 | 622821 |
| 2025-04-21 | 20.32 | $20.07 | 459200 |
| 2025-04-17 | 20.35 | $20.29 | 481328 |
| 2025-04-16 | 20.35 | $20.10 | 510315 |
| 2025-04-15 | 20.38 | $19.97 | 238434 |
| 2025-04-14 | 20.42 | $19.41 | 301326 |
| 2025-04-11 | 20.53 | $18.97 | 370200 |
| 2025-04-10 | 20.69 | $19.29 | 509400 |
| 2025-04-09 | 20.84 | $20.35 | 608800 |
| 2025-04-08 | 20.89 | $19.14 | 368600 |
| 2025-04-07 | 21.08 | $19.16 | 606500 |
| 2025-04-04 | 21.28 | $19.40 | 814500 |
| 2025-04-03 | 21.48 | $19.86 | 671000 |
| 2025-04-02 | 21.65 | $21.41 | 348642 |
| 2025-04-01 | 21.67 | $20.95 | 317500 |
| 2025-03-31 | 21.75 | $21.00 | 254500 |
| 2025-03-28 | 21.83 | $20.83 | 329236 |
| 2025-03-27 | 21.93 | $21.39 | 331214 |
| 2025-03-26 | 21.99 | $21.38 | 244810 |
| 2025-03-25 | 22.05 | $21.64 | 271437 |
| 2025-03-24 | 22.10 | $21.98 | 224534 |
| 2025-03-21 | 22.11 | $21.37 | 762819 |
| 2025-03-20 | 22.19 | $21.58 | 198726 |
| 2025-03-19 | 22.25 | $21.86 | 267412 |
| 2025-03-18 | 22.29 | $21.76 | 243940 |
| 2025-03-17 | 22.35 | $21.71 | 345118 |
| 2025-03-14 | 22.42 | $21.25 | 220407 |
| 2025-03-13 | 22.54 | $20.75 | 265100 |
| 2025-03-12 | 22.73 | $20.67 | 254247 |
| 2025-03-11 | 22.95 | $20.39 | 300907 |
| 2025-03-10 | 23.22 | $20.85 | 270304 |
| 2025-03-07 | 23.46 | $21.61 | 227815 |
| 2025-03-06 | 23.66 | $21.70 | 182200 |
| 2025-03-05 | 23.87 | $22.18 | 391400 |
| 2025-03-04 | 24.04 | $22.37 | 277300 |
| 2025-03-03 | 24.22 | $23.25 | 255700 |
| 2025-02-28 | 24.32 | $23.26 | 289108 |
| 2025-02-27 | 24.43 | $22.75 | 358147 |
| 2025-02-26 | 24.61 | $22.76 | 303237 |
| 2025-02-25 | 24.80 | $23.21 | 1.1M |
| 2025-02-24 | 24.97 | $22.58 | 985940 |
| 2025-02-21 | 25.22 | $22.77 | 620517 |
| 2025-02-20 | 25.48 | $23.86 | 501000 |
| 2025-02-19 | 25.65 | $24.62 | 506547 |
| 2025-02-18 | 25.76 | $25.15 | 1.2M |
| 2025-02-14 | 25.83 | $25.65 | 137500 |
| 2025-02-13 | 25.84 | $25.43 | 184915 |
| 2025-02-12 | 25.89 | $25.35 | 378300 |
| 2025-02-11 | 25.95 | $26.21 | 246838 |
| 2025-02-10 | 25.92 | $25.81 | 304400 |
| 2025-02-07 | 25.93 | $26.16 | 394507 |
| 2025-02-06 | 25.90 | $26.95 | 241500 |
| 2025-02-05 | 25.79 | $26.70 | 301400 |
| 2025-02-04 | 25.70 | $26.28 | 241436 |
| 2025-02-03 | 25.64 | $25.30 | 151219 |
| 2025-01-31 | 25.67 | $26.21 | 268605 |
| 2025-01-30 | 25.62 | $26.05 | 153800 |
| 2025-01-29 | 25.57 | $26.03 | 158948 |
| 2025-01-28 | 25.52 | $26.05 | 194100 |
| 2025-01-27 | 25.47 | $26.35 | 230504 |
| 2025-01-24 | 25.37 | $25.46 | 232600 |
| 2025-01-23 | 25.36 | $25.28 | 595643 |
| 2025-01-22 | 25.37 | $24.58 | 245200 |
| 2025-01-21 | 25.46 | $25.10 | 265600 |
| 2025-01-17 | 25.49 | $24.64 | 149600 |
| 2025-01-16 | 25.58 | $24.50 | 204842 |
| 2025-01-15 | 25.70 | $24.86 | 159719 |
| 2025-01-14 | 25.79 | $24.46 | 180700 |
| 2025-01-13 | 25.93 | $23.45 | 239500 |
| 2025-01-10 | 26.19 | $23.41 | 283900 |
| 2025-01-08 | 26.48 | $24.56 | 156400 |
| 2025-01-07 | 26.68 | $24.70 | 167133 |
| 2025-01-06 | 26.89 | $25.58 | 299730 |
| 2025-01-03 | 27.03 | $25.50 | 323700 |
| 2025-01-02 | 27.19 | $25.25 | 168300 |
| 2024-12-31 | 27.39 | $26.03 | 171300 |
| 2024-12-30 | 27.54 | $25.90 | 178321 |
| 2024-12-27 | 27.71 | $26.02 | 216100 |
| 2024-12-26 | 27.89 | $26.58 | 165800 |
| 2024-12-24 | 28.03 | $26.67 | 172000 |
| 2024-12-23 | 28.17 | $26.55 | 400239 |
| 2024-12-20 | 28.34 | $26.71 | 1.4M |
| 2024-12-19 | 28.51 | $26.55 | 243200 |
| 2024-12-18 | 28.72 | $26.86 | 352904 |
| 2024-12-17 | 28.91 | $28.61 | 217238 |
| 2024-12-16 | 28.94 | $29.45 | 224000 |
| 2024-12-13 | 28.89 | $29.06 | 186500 |
| 2024-12-12 | 28.87 | $28.94 | 149618 |
| 2024-12-11 | 28.86 | $29.40 | 418800 |
| 2024-12-10 | 28.81 | $29.09 | 157748 |
| 2024-12-09 | 28.78 | $28.97 | 128100 |
| 2024-12-06 | 28.76 | $29.26 | 134300 |
| 2024-12-05 | 28.71 | $29.01 | 131246 |
| 2024-12-04 | 28.67 | $29.48 | 249200 |
| 2024-12-03 | 28.59 | $29.21 | 177848 |
| 2024-12-02 | 28.52 | $29.69 | 265400 |
| 2024-11-29 | 28.40 | $29.36 | 166800 |
| 2024-11-27 | 28.30 | $29.45 | 129003 |
| 2024-11-26 | 28.18 | $29.48 | 140614 |
| 2024-11-25 | 28.04 | $30.00 | 239000 |
| 2024-11-22 | 27.84 | $29.41 | 169615 |
| 2024-11-21 | 27.67 | $28.75 | 143300 |
| 2024-11-20 | 27.56 | $28.26 | 133733 |
| 2024-11-19 | 27.48 | $28.53 | 157208 |
| 2024-11-18 | 27.37 | $28.62 | 155900 |
| 2024-11-15 | 27.24 | $28.85 | 211714 |
| 2024-11-14 | 27.07 | $28.67 | 175700 |
| 2024-11-13 | 26.90 | $29.26 | 220800 |
| 2024-11-12 | 26.66 | $29.36 | 289211 |
| 2024-11-11 | 26.37 | $29.73 | 365753 |
| 2024-11-08 | 26.02 | $28.70 | 305500 |
| 2024-11-07 | 25.73 | $28.17 | 297600 |
| 2024-11-06 | 25.48 | $29.69 | 716700 |
| 2024-11-05 | 25.03 | $26.06 | 185921 |
| 2024-11-04 | 24.93 | $25.51 | 220207 |
| 2024-11-01 | 24.87 | $26.09 | 248000 |
| 2024-10-31 | 24.74 | $26.21 | 178300 |
| 2024-10-30 | 24.58 | $26.63 | 288128 |
| 2024-10-29 | 24.37 | $26.54 | 222647 |
| 2024-10-28 | 24.14 | $26.62 | 235628 |
| 2024-10-25 | 23.88 | $26.17 | 347000 |
| 2024-10-24 | 23.63 | $26.88 | 787262 |
| 2024-10-23 | 23.29 | $23.28 | 301100 |
| 2024-10-22 | 23.29 | $23.10 | 463000 |
| 2024-10-21 | 23.31 | $23.15 | 399610 |
| 2024-10-18 | 23.33 | $24.45 | 528200 |
| 2024-10-17 | 23.21 | $24.82 | 322900 |
| 2024-10-16 | 23.04 | $24.76 | 406000 |
| 2024-10-15 | 22.86 | $24.41 | 294243 |
| 2024-10-14 | 22.70 | $24.10 | 368439 |
| 2024-10-11 | 22.55 | $23.69 | 355345 |
| 2024-10-10 | 22.43 | $22.80 | 399713 |
| 2024-10-09 | 22.39 | $22.91 | 466903 |
| 2024-10-08 | 22.34 | $22.49 | 440921 |
| 2024-10-07 | 22.32 | $22.92 | 360400 |
| 2024-10-04 | 22.26 | $23.31 | 375500 |
| 2024-10-03 | 22.15 | $23.08 | 382900 |
| 2024-10-02 | 22.05 | $23.00 | 769800 |
| 2024-10-01 | 21.95 | $22.41 | 870400 |
| 2024-09-30 | 21.91 | $22.58 | 470222 |
| 2024-09-27 | 21.83 | $21.89 | 347200 |
| 2024-09-26 | 21.83 | $22.10 | 209500 |
| 2024-09-25 | 21.80 | $21.81 | 191300 |
| 2024-09-24 | 21.80 | $22.23 | 225700 |
| 2024-09-23 | 21.75 | $22.47 | 255306 |
| 2024-09-20 | 21.68 | $22.91 | 1.3M |
| 2024-09-19 | 21.55 | $23.75 | 289700 |
| 2024-09-18 | 21.32 | $22.56 | 258200 |
| 2024-09-17 | 21.18 | $22.02 | 220137 |
| 2024-09-16 | 21.10 | $21.93 | 227527 |
| 2024-09-13 | 21.01 | $21.58 | 251510 |
| 2024-09-12 | 20.95 | $20.86 | 236411 |
| 2024-09-11 | 20.96 | $20.72 | 180045 |
| 2024-09-10 | 20.98 | $20.97 | 178444 |
| 2024-09-09 | 20.99 | $21.05 | 297100 |
| 2024-09-06 | 20.98 | $20.91 | 233800 |
| 2024-09-05 | 20.99 | $21.20 | 135237 |
| 2024-09-04 | 20.96 | $21.44 | 219600 |
| 2024-09-03 | 20.91 | $21.51 | 180822 |
| 2024-08-30 | 20.85 | $21.77 | 190800 |
| 2024-08-29 | 20.75 | $21.82 | 212200 |
| 2024-08-28 | 20.64 | $21.75 | 177200 |
| 2024-08-27 | 20.52 | $21.72 | 231118 |
| 2024-08-26 | 20.40 | $21.95 | 236000 |
| 2024-08-23 | 20.23 | $22.09 | 390400 |
| 2024-08-22 | 20.04 | $19.96 | 167345 |
| 2024-08-21 | 20.05 | $19.98 | 140900 |
| 2024-08-20 | 20.06 | $19.87 | 183318 |
| 2024-08-19 | 20.07 | $20.55 | 207700 |
| 2024-08-16 | 20.02 | $20.20 | 173300 |
| 2024-08-15 | 20.01 | $19.81 | 203605 |
| 2024-08-14 | 20.03 | $19.44 | 264242 |
| 2024-08-13 | 20.09 | $19.32 | 167623 |
| 2024-08-12 | 20.17 | $18.92 | 195039 |
| 2024-08-09 | 20.30 | $19.21 | 172246 |
| 2024-08-08 | 20.42 | $19.52 | 292400 |
| 2024-08-07 | 20.51 | $19.20 | 259600 |
| 2024-08-06 | 20.65 | $19.07 | 368434 |
| 2024-08-05 | 20.81 | $19.13 | 420234 |
| 2024-08-02 | 20.99 | $19.90 | 460620 |
| 2024-08-01 | 21.11 | $20.16 | 315900 |
| 2024-07-31 | 21.21 | $21.52 | 386731 |
| 2024-07-30 | 21.17 | $21.67 | 250200 |
| 2024-07-29 | 21.12 | $21.45 | 402900 |
| 2024-07-26 | 21.09 | $22.60 | 460111 |
| 2024-07-25 | 20.93 | $22.65 | 486700 |
| 2024-07-24 | 20.74 | $22.44 | 375300 |
| 2024-07-23 | 20.57 | $23.15 | 317415 |
| 2024-07-22 | 20.29 | $22.90 | 444700 |
| 2024-07-19 | 20.02 | $22.23 | 357400 |
| 2024-07-18 | 19.79 | $22.77 | 441920 |
| 2024-07-17 | 19.47 | $22.94 | 418739 |
| 2024-07-16 | 19.11 | $22.59 | 434800 |
| 2024-07-15 | 18.74 | $21.16 | 467412 |
| 2024-07-12 | 18.49 | $20.38 | 513700 |
| 2024-07-11 | 18.29 | $20.36 | 370400 |
| 2024-07-10 | 18.07 | $18.96 | 239909 |
| 2024-07-09 | 17.97 | $18.28 | 268000 |
| 2024-07-08 | 17.94 | $17.97 | 202700 |
| 2024-07-05 | 17.94 | $17.97 | 258901 |
| 2024-07-03 | 17.94 | $18.51 | 179100 |
| 2024-07-02 | 17.88 | $19.00 | 186500 |
| 2024-07-01 | 17.76 | $18.73 | 240546 |
| 2024-06-28 | 17.66 | $18.90 | 450131 |
| 2024-06-27 | 17.52 | $18.01 | 211046 |
| 2024-06-26 | 17.47 | $17.56 | 306840 |
| 2024-06-25 | 17.46 | $17.04 | 474476 |
| 2024-06-24 | 17.51 | $17.42 | 362100 |
| 2024-06-21 | 17.52 | $16.88 | 1.1M |
| 2024-06-20 | 17.58 | $17.08 | 342800 |
| 2024-06-18 | 17.64 | $16.84 | 747900 |
| 2024-06-17 | 17.72 | $16.82 | 466423 |
| 2024-06-14 | 17.82 | $16.33 | 266100 |
| 2024-06-13 | 17.97 | $16.97 | 374100 |
| 2024-06-12 | 18.08 | $17.05 | 323300 |
| 2024-06-11 | 18.19 | $16.59 | 278457 |
| 2024-06-10 | 18.35 | $16.64 | 304200 |
| 2024-06-07 | 18.54 | $17.34 | 207614 |
| 2024-06-06 | 18.66 | $17.31 | 191707 |
| 2024-06-05 | 18.80 | $17.25 | 275751 |
| 2024-06-04 | 18.97 | $17.22 | 316332 |
| 2024-06-03 | 19.15 | $17.88 | 417507 |
| 2024-05-31 | 19.28 | $18.03 | 279840 |
| 2024-05-30 | 19.42 | $17.45 | 325346 |
| 2024-05-29 | 19.62 | $17.10 | 421114 |
| 2024-05-28 | 19.89 | $17.84 | 406236 |
| 2024-05-24 | 20.11 | $18.59 | 270000 |
| 2024-05-23 | 20.26 | $19.12 | 348500 |
| 2024-05-22 | 20.39 | $20.31 | 222134 |
| 2024-05-21 | 20.39 | $20.50 | 273027 |
| 2024-05-20 | 20.38 | $20.44 | 209137 |
| 2024-05-17 | 20.38 | $20.72 | 226143 |
| 2024-05-16 | 20.34 | $20.70 | 285700 |
| 2024-05-15 | 20.30 | $20.37 | 281000 |
| 2024-05-14 | 20.29 | $20.05 | 219000 |
| 2024-05-13 | 20.32 | $19.97 | 517947 |
| 2024-05-10 | 20.36 | $19.94 | 270535 |
| 2024-05-09 | 20.40 | $20.18 | 184948 |
| 2024-05-08 | 20.42 | $19.76 | 275200 |
| 2024-05-07 | 20.49 | $19.76 | 260500 |
| 2024-05-06 | 20.57 | $20.09 | 182716 |
| 2024-05-03 | 20.62 | $20.03 | 251242 |
| 2024-05-02 | 20.68 | $19.79 | 413500 |
| 2024-05-01 | 20.78 | $18.97 | 478600 |
| 2024-04-30 | 20.97 | $18.49 | 574540 |
| 2024-04-29 | 21.23 | $18.96 | 500200 |
| 2024-04-26 | 21.47 | $19.41 | 389656 |
| 2024-04-25 | 21.68 | $19.96 | 857337 |
| 2024-04-24 | 21.87 | $22.24 | 213300 |
| 2024-04-23 | 21.83 | $22.27 | 305800 |
| 2024-04-22 | 21.78 | $21.80 | 179142 |
| 2024-04-19 | 21.78 | $21.62 | 413600 |
| 2024-04-18 | 21.79 | $20.52 | 158720 |
| 2024-04-17 | 21.93 | $20.43 | 232900 |
| 2024-04-16 | 22.08 | $20.93 | 237900 |
| 2024-04-15 | 22.21 | $21.31 | 257337 |
| 2024-04-12 | 22.30 | $21.33 | 172442 |
| 2024-04-11 | 22.40 | $21.20 | 182138 |
| 2024-04-10 | 22.53 | $21.20 | 534517 |
| 2024-04-09 | 22.67 | $22.81 | 154040 |
| 2024-04-08 | 22.65 | $22.59 | 118400 |
| 2024-04-05 | 22.66 | $22.22 | 119529 |
| 2024-04-04 | 22.71 | $22.37 | 220400 |
| 2024-04-03 | 22.74 | $22.10 | 150539 |
| 2024-04-02 | 22.81 | $22.25 | 209211 |
| 2024-04-01 | 22.87 | $22.74 | 258100 |
| 2024-03-28 | 22.88 | $23.49 | 367400 |
| 2024-03-27 | 22.82 | $23.16 | 268438 |
| 2024-03-26 | 22.78 | $22.10 | 222236 |
| 2024-03-25 | 22.86 | $22.47 | 233600 |
| 2024-03-22 | 22.90 | $22.26 | 300646 |
| 2024-03-21 | 22.96 | $22.77 | 245228 |
| 2024-03-20 | 22.99 | $22.52 | 419000 |
| 2024-03-19 | 23.03 | $21.56 | 343935 |
| 2024-03-18 | 23.19 | $21.94 | 306644 |
| 2024-03-15 | 23.32 | $22.13 | 3.0M |
| 2024-03-14 | 23.45 | $21.75 | 648600 |
| 2024-03-13 | 23.62 | $22.78 | 388818 |
| 2024-03-12 | 23.71 | $23.08 | 423348 |
| 2024-03-11 | 23.78 | $23.85 | 317600 |
| 2024-03-08 | 23.77 | $23.68 | 197700 |
| 2024-03-07 | 23.78 | $23.49 | 196310 |
| 2024-03-06 | 23.81 | $23.40 | 311200 |
| 2024-03-05 | 23.86 | $23.05 | 333933 |
| 2024-03-04 | 23.94 | $22.53 | 346545 |
| 2024-03-01 | 24.09 | $23.61 | 161800 |
| 2024-02-29 | 24.14 | $23.82 | 194024 |
| 2024-02-28 | 24.17 | $23.08 | 171439 |
| 2024-02-27 | 24.29 | $23.22 | 140100 |
| 2024-02-26 | 24.40 | $23.12 | 167937 |
| 2024-02-23 | 24.54 | $23.67 | 221843 |
| 2024-02-22 | 24.63 | $23.59 | 283603 |
| 2024-02-21 | 24.74 | $23.77 | 197416 |
| 2024-02-20 | 24.84 | $24.08 | 170642 |
| 2024-02-16 | 24.92 | $24.45 | 209515 |
| 2024-02-15 | 24.97 | $24.79 | 219738 |
| 2024-02-14 | 24.99 | $23.59 | 232417 |
| 2024-02-13 | 25.14 | $23.09 | 388222 |
| 2024-02-12 | 25.35 | $24.26 | 207408 |
| 2024-02-09 | 25.47 | $23.47 | 230300 |
| 2024-02-08 | 25.68 | $22.92 | 190100 |
| 2024-02-07 | 25.97 | $22.80 | 321400 |
| 2024-02-06 | 26.30 | $23.51 | 223400 |
| 2024-02-05 | 26.59 | $23.66 | 149400 |
| 2024-02-02 | 26.90 | $24.39 | 244006 |
| 2024-02-01 | 27.17 | $24.16 | 525600 |
| 2024-01-31 | 27.48 | $24.79 | 700200 |
| 2024-01-30 | 27.77 | $27.64 | 161927 |
| 2024-01-29 | 27.78 | $27.29 | 204221 |
| 2024-01-26 | 27.83 | $27.32 | 214000 |
| 2024-01-25 | 27.88 | $27.09 | 292500 |
| 2024-01-24 | 27.97 | $27.86 | 231900 |
| 2024-01-23 | 27.98 | $27.42 | 122800 |
| 2024-01-22 | 28.04 | $27.90 | 256100 |
| 2024-01-19 | 28.05 | $27.29 | 221212 |
| 2024-01-18 | 28.13 | $26.74 | 269011 |
| 2024-01-17 | 28.28 | $26.52 | 141400 |
| 2024-01-16 | 28.46 | $26.80 | 133440 |
| 2024-01-12 | 28.64 | $27.26 | 146000 |
| 2024-01-11 | 28.78 | $27.72 | 224641 |
| 2024-01-10 | 28.90 | $28.12 | 215200 |
| 2024-01-09 | 28.98 | $28.98 | 245825 |
| 2024-01-08 | 28.98 | $29.57 | 168700 |
| 2024-01-05 | 28.91 | $29.25 | 263600 |
| 2024-01-04 | 28.88 | $29.27 | 202334 |
| 2024-01-03 | 28.84 | $28.33 | 248400 |
| 2024-01-02 | 28.89 | $29.85 | 370026 |
| 2023-12-29 | 28.79 | $30.14 | 255100 |
| 2023-12-28 | 28.65 | $30.97 | 122206 |
| 2023-12-27 | 28.40 | $31.07 | 161200 |
| 2023-12-26 | 28.12 | $31.19 | 153100 |
| 2023-12-22 | 27.80 | $30.67 | 172908 |
| 2023-12-21 | 27.50 | $30.51 | 189837 |
| 2023-12-20 | 27.18 | $30.10 | 400600 |
| 2023-12-19 | 26.87 | $30.96 | 267823 |
| 2023-12-18 | 26.44 | $29.69 | 225134 |
| 2023-12-15 | 26.10 | $30.45 | 964664 |
| 2023-12-14 | 25.65 | $30.87 | 401200 |
| 2023-12-13 | 25.10 | $29.18 | 349717 |
| 2023-12-12 | 24.67 | $26.46 | 196405 |
| 2023-12-11 | 24.48 | $26.56 | 142416 |
| 2023-12-08 | 24.26 | $26.33 | 178700 |
| 2023-12-07 | 24.04 | $26.15 | 135407 |
| 2023-12-06 | 23.82 | $25.56 | 129000 |
| 2023-12-05 | 23.63 | $25.29 | 125800 |
| 2023-12-04 | 23.46 | $25.88 | 201300 |
| 2023-12-01 | 23.20 | $25.66 | 241714 |
| 2023-11-30 | 22.95 | $23.74 | 158725 |
| 2023-11-29 | 22.86 | $24.01 | 219912 |
| 2023-11-28 | 22.74 | $23.47 | 144735 |
| 2023-11-27 | 22.66 | $23.59 | 182700 |
| 2023-11-24 | 22.57 | $23.72 | 58800 |
| 2023-11-22 | 22.44 | $23.83 | 214000 |
| 2023-11-21 | 22.30 | $23.60 | 248924 |
| 2023-11-20 | 22.16 | $24.13 | 117200 |
| 2023-11-17 | 21.96 | $24.28 | 189900 |
| 2023-11-16 | 21.71 | $23.88 | 162812 |
| 2023-11-15 | 21.48 | $24.18 | 227417 |
| 2023-11-14 | 21.20 | $23.60 | 204909 |
| 2023-11-13 | 20.95 | $21.29 | 113300 |
| 2023-11-10 | 20.91 | $21.27 | 154900 |
| 2023-11-09 | 20.87 | $21.45 | 180824 |
| 2023-11-08 | 20.81 | $21.70 | 223300 |
| 2023-11-07 | 20.72 | $22.46 | 118622 |
| 2023-11-06 | 20.53 | $23.01 | 265612 |
| 2023-11-03 | 20.27 | $23.19 | 268962 |
| 2023-11-02 | 19.96 | $21.66 | 200000 |
| 2023-11-01 | 19.79 | $20.05 | 280200 |
| 2023-10-31 | 19.76 | $19.48 | 346911 |
| 2023-10-30 | 19.79 | $20.23 | 269236 |
| 2023-10-27 | 19.74 | $19.91 | 295000 |
| 2023-10-26 | 19.72 | $20.04 | 498801 |
| 2023-10-25 | 19.69 | $17.68 | 269300 |
| 2023-10-24 | 19.90 | $17.89 | 268900 |
| 2023-10-23 | 20.11 | $18.16 | 227500 |
| 2023-10-20 | 20.32 | $18.22 | 290300 |
| 2023-10-19 | 20.54 | $19.21 | 224700 |
| 2023-10-18 | 20.68 | $19.53 | 363700 |
| 2023-10-17 | 20.80 | $20.21 | 336020 |
| 2023-10-16 | 20.86 | $19.79 | 289700 |
| 2023-10-13 | 20.98 | $19.24 | 201300 |
| 2023-10-12 | 21.16 | $19.95 | 195025 |
| 2023-10-11 | 21.28 | $20.37 | 185100 |
| 2023-10-10 | 21.38 | $20.54 | 265400 |
| 2023-10-09 | 21.47 | $19.94 | 295100 |
| 2023-10-06 | 21.63 | $19.69 | 503700 |
| 2023-10-05 | 21.83 | $20.30 | 197430 |
| 2023-10-04 | 22.00 | $20.14 | 174848 |
| 2023-10-03 | 22.19 | $20.24 | 285519 |
| 2023-10-02 | 22.40 | $21.15 | 304700 |
| 2023-09-29 | 22.53 | $21.45 | 357700 |
| 2023-09-28 | 22.64 | $21.38 | 228000 |
| 2023-09-27 | 22.78 | $21.28 | 327800 |
| 2023-09-26 | 22.93 | $21.46 | 647700 |
| 2023-09-25 | 23.09 | $21.71 | 130900 |
| 2023-09-22 | 23.23 | $21.43 | 169646 |
| 2023-09-21 | 23.42 | $21.79 | 322319 |
| 2023-09-20 | 23.59 | $21.99 | 244100 |
| 2023-09-19 | 23.76 | $22.35 | 263647 |
| 2023-09-18 | 23.91 | $22.37 | 299100 |
| 2023-09-15 | 24.07 | $22.98 | 1.5M |
| 2023-09-14 | 24.19 | $23.90 | 345504 |
| 2023-09-13 | 24.22 | $23.21 | 209644 |
| 2023-09-12 | 24.33 | $23.68 | 246008 |
| 2023-09-11 | 24.39 | $23.53 | 210628 |
| 2023-09-08 | 24.48 | $23.63 | 265100 |
| 2023-09-07 | 24.57 | $23.23 | 275708 |
| 2023-09-06 | 24.72 | $24.06 | 198500 |
| 2023-09-05 | 24.78 | $24.44 | 251400 |
| 2023-09-01 | 24.82 | $24.93 | 199424 |
| 2023-08-31 | 24.81 | $24.06 | 155646 |
| 2023-08-30 | 24.89 | $24.17 | 151437 |
| 2023-08-29 | 24.96 | $24.52 | 143608 |
| 2023-08-28 | 25.01 | $24.32 | 222945 |
| 2023-08-25 | 25.08 | $23.61 | 112532 |
| 2023-08-24 | 25.24 | $24.03 | 177100 |
| 2023-08-23 | 25.37 | $24.07 | 173739 |
| 2023-08-22 | 25.50 | $23.63 | 183300 |
| 2023-08-21 | 25.70 | $24.36 | 195500 |
| 2023-08-18 | 25.84 | $24.68 | 128524 |
| 2023-08-17 | 25.96 | $24.71 | 162718 |
| 2023-08-16 | 26.09 | $24.37 | 172900 |
| 2023-08-15 | 26.28 | $24.71 | 231123 |
| 2023-08-14 | 26.44 | $26.04 | 256800 |
| 2023-08-11 | 26.48 | $27.33 | 217411 |
| 2023-08-10 | 26.39 | $27.19 | 266713 |
| 2023-08-09 | 26.31 | $26.95 | 145700 |
| 2023-08-08 | 26.24 | $27.51 | 174946 |
| 2023-08-07 | 26.11 | $28.11 | 221938 |
| 2023-08-04 | 25.90 | $27.20 | 197200 |
| 2023-08-03 | 25.76 | $26.98 | 286400 |
| 2023-08-02 | 25.63 | $27.08 | 299204 |
| 2023-08-01 | 25.48 | $27.60 | 265800 |
| 2023-07-31 | 25.26 | $27.70 | 401900 |
| 2023-07-28 | 25.00 | $28.30 | 322500 |
| 2023-07-27 | 24.65 | $28.11 | 613200 |
| 2023-07-26 | 24.29 | $27.82 | 483200 |
| 2023-07-25 | 23.92 | $26.29 | 339939 |
| 2023-07-24 | 23.67 | $26.82 | 465800 |
| 2023-07-21 | 23.34 | $25.20 | 326811 |
| 2023-07-20 | 23.14 | $25.62 | 324500 |
| 2023-07-19 | 22.88 | $25.60 | 417600 |
| 2023-07-18 | 22.59 | $25.01 | 441309 |
| 2023-07-17 | 22.34 | $23.77 | 285597 |
| 2023-07-14 | 22.19 | $23.42 | 323333 |
| 2023-07-13 | 22.06 | $23.83 | 308452 |
| 2023-07-12 | 21.87 | $23.18 | 385255 |
| 2023-07-11 | 21.73 | $22.12 | 231500 |
| 2023-07-10 | 21.69 | $21.68 | 306500 |
| 2023-07-07 | 21.70 | $21.36 | 525200 |
| 2023-07-06 | 21.73 | $20.92 | 326400 |
| 2023-07-05 | 21.82 | $21.55 | 343696 |
| 2023-07-03 | 21.84 | $22.22 | 216100 |
| 2023-06-30 | 21.80 | $21.16 | 207211 |
| 2023-06-29 | 21.87 | $21.77 | 241400 |
| 2023-06-28 | 21.88 | $21.04 | 191639 |
| 2023-06-27 | 21.97 | $21.45 | 197000 |
| 2023-06-26 | 22.03 | $21.49 | 183246 |
| 2023-06-23 | 22.08 | $21.13 | 524907 |
| 2023-06-22 | 22.18 | $21.37 | 288305 |
| 2023-06-21 | 22.27 | $22.27 | 219026 |
| 2023-06-20 | 22.27 | $22.70 | 530900 |
| 2023-06-16 | 22.22 | $23.31 | 1.2M |
| 2023-06-15 | 22.11 | $23.22 | 212416 |
| 2023-06-14 | 21.99 | $22.79 | 329900 |
| 2023-06-13 | 21.91 | $23.70 | 224900 |
| 2023-06-12 | 21.72 | $23.01 | 358945 |
| 2023-06-09 | 21.58 | $23.11 | 286200 |
| 2023-06-08 | 21.42 | $23.38 | 399600 |
| 2023-06-07 | 21.22 | $23.94 | 517138 |
| 2023-06-06 | 20.93 | $22.70 | 305014 |
| 2023-06-05 | 20.74 | $20.95 | 295502 |
| 2023-06-02 | 20.72 | $21.65 | 362203 |
| 2023-06-01 | 20.62 | $19.89 | 285510 |
| 2023-05-31 | 20.70 | $19.93 | 437536 |
| 2023-05-30 | 20.78 | $20.33 | 357500 |
| 2023-05-26 | 20.83 | $20.29 | 271600 |
| 2023-05-25 | 20.89 | $20.29 | 393200 |
| 2023-05-24 | 20.95 | $20.49 | 427028 |
| 2023-05-23 | 21.00 | $20.78 | 639400 |
| 2023-05-22 | 21.02 | $19.94 | 507200 |
| 2023-05-19 | 21.13 | $18.74 | 745917 |
| 2023-05-18 | 21.39 | $19.39 | 1.2M |
| 2023-05-17 | 21.60 | $18.41 | 1.2M |
| 2023-05-16 | 21.93 | $16.73 | 637000 |
| 2023-05-15 | 22.48 | $17.38 | 650300 |
| 2023-05-12 | 23.02 | $16.99 | 625301 |
| 2023-05-11 | 23.65 | $17.52 | 607187 |
| 2023-05-10 | 24.30 | $18.54 | 427000 |
| 2023-05-09 | 24.90 | $19.00 | 349800 |
| 2023-05-08 | 25.52 | $19.81 | 505023 |
| 2023-05-05 | 26.13 | $20.62 | 347709 |
| 2023-05-04 | 26.71 | $20.27 | 604641 |
| 2023-05-03 | 27.38 | $20.97 | 643683 |
| 2023-05-02 | 28.06 | $22.08 | 575300 |
| 2023-05-01 | 28.69 | $24.06 | 304332 |
| 2023-04-28 | 29.17 | $25.10 | 280151 |
| 2023-04-27 | 29.60 | $24.28 | 328936 |
| 2023-04-26 | 30.16 | $24.37 | 344436 |
| 2023-04-25 | 30.77 | $24.99 | 529500 |
| 2023-04-24 | 31.38 | $25.90 | 489148 |
| 2023-04-21 | 31.96 | $26.88 | 619316 |
| 2023-04-20 | 32.49 | $25.36 | 1.4M |
| 2023-04-19 | 33.25 | $31.50 | 199969 |
| 2023-04-18 | 33.43 | $30.80 | 212900 |
| 2023-04-17 | 33.71 | $32.06 | 278131 |
| 2023-04-14 | 33.88 | $31.23 | 232800 |
| 2023-04-13 | 34.16 | $32.09 | 209200 |
| 2023-04-12 | 34.38 | $31.54 | 188945 |
| 2023-04-11 | 34.67 | $32.30 | 214800 |
| 2023-04-10 | 34.92 | $32.44 | 352926 |
| 2023-04-06 | 35.19 | $32.34 | 232100 |
| 2023-04-05 | 35.48 | $31.97 | 235700 |
| 2023-04-04 | 35.85 | $32.70 | 253916 |
| 2023-04-03 | 36.19 | $33.37 | 366646 |
| 2023-03-31 | 36.48 | $33.47 | 345628 |
| 2023-03-30 | 36.80 | $33.01 | 290500 |
| 2023-03-29 | 37.20 | $33.73 | 209000 |
| 2023-03-28 | 37.56 | $34.56 | 198441 |
| 2023-03-27 | 37.88 | $34.55 | 206000 |
| 2023-03-24 | 38.23 | $34.22 | 531900 |
| 2023-03-23 | 38.65 | $33.45 | 251628 |
| 2023-03-22 | 39.20 | $34.78 | 347941 |
| 2023-03-21 | 39.67 | $36.60 | 373300 |
| 2023-03-20 | 39.99 | $35.52 | 331600 |
| 2023-03-17 | 40.46 | $35.84 | 920600 |
| 2023-03-16 | 40.95 | $37.20 | 421400 |
| 2023-03-15 | 41.34 | $35.64 | 554124 |
| 2023-03-14 | 41.94 | $35.91 | 411500 |
| 2023-03-13 | 42.58 | $35.45 | 828066 |
| 2023-03-10 | 43.33 | $38.86 | 315615 |
| 2023-03-09 | 43.80 | $40.08 | 271600 |
| 2023-03-08 | 44.19 | $41.98 | 155238 |
| 2023-03-07 | 44.42 | $41.88 | 148500 |
| 2023-03-06 | 44.69 | $42.91 | 187713 |
| 2023-03-03 | 44.87 | $43.43 | 177017 |
| 2023-03-02 | 45.02 | $43.07 | 149700 |
| 2023-03-01 | 45.23 | $43.46 | 145449 |
| 2023-02-28 | 45.42 | $43.81 | 235900 |
| 2023-02-27 | 45.59 | $44.00 | 118901 |
| 2023-02-24 | 45.75 | $43.50 | 236800 |
| 2023-02-23 | 45.99 | $43.69 | 150945 |
| 2023-02-22 | 46.23 | $44.29 | 186200 |
| 2023-02-21 | 46.44 | $44.68 | 130000 |
| 2023-02-17 | 46.62 | $45.94 | 217500 |
| 2023-02-16 | 46.69 | $45.49 | 121444 |
| 2023-02-15 | 46.82 | $46.70 | 89800 |
| 2023-02-14 | 46.83 | $46.45 | 95800 |
| 2023-02-13 | 46.87 | $46.83 | 111544 |
| 2023-02-10 | 46.88 | $46.79 | 148500 |
| 2023-02-09 | 46.89 | $46.91 | 192548 |
| 2023-02-08 | 46.88 | $47.90 | 97737 |
| 2023-02-07 | 46.78 | $48.13 | 248612 |
| 2023-02-06 | 46.63 | $48.00 | 147100 |
| 2023-02-03 | 46.49 | $48.57 | 232300 |
| 2023-02-02 | 46.27 | $48.46 | 192600 |
| 2023-02-01 | 46.04 | $47.71 | 217800 |
| 2023-01-31 | 45.87 | $47.49 | 202400 |
| 2023-01-30 | 45.69 | $46.74 | 147704 |
| 2023-01-27 | 45.58 | $46.07 | 273420 |
| 2023-01-26 | 45.53 | $46.04 | 171201 |
| 2023-01-25 | 45.48 | $46.07 | 160100 |
| 2023-01-24 | 45.42 | $46.29 | 131600 |
| 2023-01-23 | 45.33 | $47.78 | 344614 |
| 2023-01-20 | 45.07 | $47.67 | 264822 |
| 2023-01-19 | 44.79 | $46.56 | 352506 |
| 2023-01-18 | 44.61 | $43.78 | 152752 |
| 2023-01-17 | 44.69 | $44.57 | 126223 |
| 2023-01-13 | 44.71 | $45.33 | 140700 |
| 2023-01-12 | 44.64 | $45.21 | 172700 |
| 2023-01-11 | 44.58 | $45.01 | 303638 |
| 2023-01-10 | 44.54 | $45.20 | 348200 |
| 2023-01-09 | 44.47 | $44.54 | 119600 |
| 2023-01-06 | 44.46 | $45.21 | 120600 |
| 2023-01-05 | 44.38 | $44.17 | 153640 |
| 2023-01-04 | 44.40 | $43.88 | 188600 |
| 2023-01-03 | 44.46 | $44.33 | 157826 |
| 2022-12-30 | 44.47 | $44.07 | 164500 |
| 2022-12-29 | 44.52 | $44.78 | 138420 |
| 2022-12-28 | 44.49 | $44.09 | 139200 |
| 2022-12-27 | 44.53 | $45.12 | 106917 |
| 2022-12-23 | 44.47 | $44.64 | 150400 |
| 2022-12-22 | 44.45 | $44.21 | 131100 |
| 2022-12-21 | 44.47 | $43.37 | 205300 |
| 2022-12-20 | 44.59 | $42.98 | 300707 |
| 2022-12-19 | 44.76 | $42.62 | 275700 |
| 2022-12-16 | 44.98 | $42.60 | 1.1M |
| 2022-12-15 | 45.24 | $43.34 | 170244 |
| 2022-12-14 | 45.44 | $44.01 | 205309 |
| 2022-12-13 | 45.59 | $45.39 | 214316 |
| 2022-12-12 | 45.61 | $45.18 | 135200 |
| 2022-12-09 | 45.65 | $45.13 | 80500 |
| 2022-12-08 | 45.71 | $45.12 | 114914 |
| 2022-12-07 | 45.77 | $44.54 | 123344 |
| 2022-12-06 | 45.90 | $44.79 | 124706 |
| 2022-12-05 | 46.01 | $44.79 | 191429 |
| 2022-12-02 | 46.14 | $46.65 | 76900 |
| 2022-12-01 | 46.09 | $46.14 | 99600 |
| 2022-11-30 | 46.08 | $47.16 | 149400 |
| 2022-11-29 | 45.97 | $46.59 | 123844 |
| 2022-11-28 | 45.90 | $46.29 | 87700 |
| 2022-11-25 | 45.86 | $46.68 | 52901 |
| 2022-11-23 | 45.78 | $46.08 | 85400 |
| 2022-11-22 | 45.74 | $46.27 | 154200 |
| 2022-11-21 | 45.69 | $46.11 | 66607 |
| 2022-11-18 | 45.64 | $45.58 | 131747 |
| 2022-11-17 | 45.65 | $45.19 | 149700 |
| 2022-11-16 | 45.70 | $45.71 | 108333 |
| 2022-11-15 | 45.70 | $45.85 | 154800 |
| 2022-11-14 | 45.68 | $46.01 | 143300 |
| 2022-11-11 | 45.65 | $46.37 | 113024 |
| 2022-11-10 | 45.57 | $47.15 | 149400 |
| 2022-11-09 | 45.41 | $45.91 | 96244 |
| 2022-11-08 | 45.35 | $45.57 | 152800 |
| 2022-11-07 | 45.33 | $45.92 | 194718 |
| 2022-11-04 | 45.27 | $46.08 | 107600 |
| 2022-11-03 | 45.18 | $44.86 | 159000 |
| 2022-11-02 | 45.22 | $45.93 | 220913 |
| 2022-11-01 | 45.14 | $45.72 | 164500 |
| 2022-10-31 | 45.08 | $45.28 | 157900 |
| 2022-10-28 | 45.06 | $45.35 | 205833 |
| 2022-10-27 | 45.03 | $44.48 | 162440 |
| 2022-10-26 | 45.09 | $43.89 | 132800 |
| 2022-10-25 | 45.21 | $44.00 | 169409 |
| 2022-10-24 | 45.34 | $43.45 | 162127 |
| 2022-10-21 | 45.54 | $41.98 | 160443 |
| 2022-10-20 | 45.91 | $44.32 | 142000 |
| 2022-10-19 | 46.08 | $46.78 | 112600 |
| 2022-10-18 | 46.01 | $47.31 | 103400 |
| 2022-10-17 | 45.87 | $47.41 | 194720 |
| 2022-10-14 | 45.71 | $46.47 | 96400 |
| 2022-10-13 | 45.63 | $46.78 | 109137 |
| 2022-10-12 | 45.51 | $44.84 | 96000 |
| 2022-10-11 | 45.58 | $44.84 | 128545 |
| 2022-10-10 | 45.65 | $44.52 | 70023 |
| 2022-10-07 | 45.77 | $44.29 | 107240 |
| 2022-10-06 | 45.93 | $44.77 | 71204 |
| 2022-10-05 | 46.05 | $45.45 | 78846 |
| 2022-10-04 | 46.11 | $46.15 | 95700 |
| 2022-10-03 | 46.11 | $44.36 | 161415 |
| 2022-09-30 | 46.29 | $44.82 | 344525 |
| 2022-09-29 | 46.45 | $44.37 | 207706 |
| 2022-09-28 | 46.67 | $44.70 | 181913 |
| 2022-09-27 | 46.87 | $44.43 | 141600 |
| 2022-09-26 | 47.13 | $44.86 | 113200 |
| 2022-09-23 | 47.37 | $45.23 | 98716 |
| 2022-09-22 | 47.60 | $46.05 | 93319 |
| 2022-09-21 | 47.76 | $47.12 | 130700 |
| 2022-09-20 | 47.82 | $47.55 | 262600 |
| 2022-09-19 | 47.85 | $47.27 | 147338 |
| 2022-09-16 | 47.92 | $46.79 | 337702 |
| 2022-09-15 | 48.03 | $46.96 | 138921 |
| 2022-09-14 | 48.15 | $46.22 | 142400 |
| 2022-09-13 | 48.35 | $46.99 | 118801 |
| 2022-09-12 | 48.49 | $48.69 | 77540 |
| 2022-09-09 | 48.47 | $48.16 | 79305 |
| 2022-09-08 | 48.50 | $47.90 | 85804 |
| 2022-09-07 | 48.57 | $47.51 | 123600 |
| 2022-09-06 | 48.68 | $46.90 | 75746 |
| 2022-09-02 | 48.87 | $48.00 | 96329 |
| 2022-09-01 | 48.96 | $48.12 | 121600 |
| 2022-08-31 | 49.05 | $48.53 | 168400 |
| 2022-08-30 | 49.10 | $48.67 | 149014 |
| 2022-08-29 | 49.15 | $48.48 | 90339 |
| 2022-08-26 | 49.22 | $49.43 | 156700 |
| 2022-08-25 | 49.19 | $49.52 | 159400 |
| 2022-08-24 | 49.16 | $48.67 | 116700 |
| 2022-08-23 | 49.21 | $49.20 | 80146 |
| 2022-08-22 | 49.21 | $49.28 | 202600 |
| 2022-08-19 | 49.20 | $51.08 | 118400 |
| 2022-08-18 | 49.01 | $51.70 | 184111 |
| 2022-08-17 | 48.72 | $50.95 | 244346 |
| 2022-08-16 | 48.49 | $50.43 | 115840 |
| 2022-08-15 | 48.29 | $49.93 | 79000 |
| 2022-08-12 | 48.11 | $49.78 | 88500 |
| 2022-08-11 | 47.94 | $49.33 | 85100 |
| 2022-08-10 | 47.79 | $48.28 | 136300 |
| 2022-08-09 | 47.74 | $47.83 | 94900 |
| 2022-08-08 | 47.73 | $47.60 | 85300 |
| 2022-08-05 | 47.74 | $47.72 | 81600 |
| 2022-08-04 | 47.74 | $47.65 | 79700 |
| 2022-08-03 | 47.75 | $47.97 | 85100 |
| 2022-08-02 | 47.73 | $47.82 | 122100 |
| 2022-08-01 | 47.72 | $48.46 | 147300 |
| 2022-07-29 | 47.65 | $49.03 | 154126 |
| 2022-07-28 | 47.50 | $49.21 | 150842 |
| 2022-07-27 | 47.32 | $48.26 | 176341 |
| 2022-07-26 | 47.22 | $47.12 | 171700 |
| 2022-07-25 | 47.23 | $46.67 | 257400 |
| 2022-07-22 | 47.29 | $45.59 | 167306 |
| 2022-07-21 | 47.47 | $46.62 | 200500 |
| 2022-07-20 | 47.56 | $49.05 | 192000 |
| 2022-07-19 | 47.40 | $48.68 | 152628 |
| 2022-07-18 | 47.27 | $47.45 | 140037 |
| 2022-07-15 | 47.25 | $47.09 | 158100 |
| 2022-07-14 | 47.26 | $45.83 | 88500 |
| 2022-07-13 | 47.41 | $46.27 | 146800 |
| 2022-07-12 | 47.53 | $46.88 | 142800 |
| 2022-07-11 | 47.60 | $46.59 | 119500 |
| 2022-07-08 | 47.71 | $47.26 | 123400 |
| 2022-07-07 | 47.76 | $47.85 | 195700 |
| 2022-07-06 | 47.75 | $48.40 | 192205 |
| 2022-07-05 | 47.68 | $48.81 | 253800 |
| 2022-07-01 | 47.56 | $48.55 | 179900 |
| 2022-06-30 | 47.46 | $47.41 | 389100 |
| 2022-06-29 | 47.46 | $47.48 | 129913 |
| 2022-06-28 | 47.46 | $47.69 | 139145 |
| 2022-06-27 | 47.44 | $47.41 | 172449 |
| 2022-06-24 | 47.44 | $47.88 | 578117 |
| 2022-06-23 | 47.39 | $46.41 | 172238 |
| 2022-06-22 | 47.49 | $46.77 | 175200 |
| 2022-06-21 | 47.57 | $47.19 | 297147 |
| 2022-06-17 | 47.61 | $45.93 | 451300 |
| 2022-06-16 | 47.79 | $45.06 | 269700 |
| 2022-06-15 | 48.08 | $46.65 | 238000 |
| 2022-06-14 | 48.23 | $45.63 | 422815 |
| 2022-06-13 | 48.50 | $45.27 | 231800 |
| 2022-06-10 | 48.84 | $46.39 | 230029 |
| 2022-06-09 | 49.10 | $47.37 | 212108 |
| 2022-06-08 | 49.28 | $48.49 | 232000 |
| 2022-06-07 | 49.36 | $48.85 | 443700 |
| 2022-06-06 | 49.41 | $48.25 | 305000 |
| 2022-06-03 | 49.54 | $48.01 | 349507 |
| 2022-06-02 | 49.70 | $48.85 | 457247 |
| 2022-06-01 | 49.79 | $48.40 | 773725 |
| 2022-05-31 | 49.93 | $49.56 | 244300 |
| 2022-05-27 | 49.97 | $49.80 | 175336 |
| 2022-05-26 | 49.99 | $49.42 | 206100 |
| 2022-05-25 | 50.05 | $48.80 | 282800 |
| 2022-05-24 | 50.18 | $48.77 | 309100 |
| 2022-05-23 | 50.33 | $49.00 | 258829 |
| 2022-05-20 | 50.47 | $48.60 | 432934 |
| 2022-05-19 | 50.67 | $48.19 | 216308 |
| 2022-05-18 | 50.93 | $49.44 | 202949 |
| 2022-05-17 | 51.08 | $50.30 | 156123 |
| 2022-05-16 | 51.17 | $48.73 | 87800 |
| 2022-05-13 | 51.42 | $48.90 | 80527 |
| 2022-05-12 | 51.69 | $49.38 | 139900 |
| 2022-05-11 | 51.93 | $49.17 | 93432 |
| 2022-05-10 | 52.22 | $49.34 | 167400 |
| 2022-05-09 | 52.53 | $50.06 | 157820 |
| 2022-05-06 | 52.79 | $50.17 | 144500 |
| 2022-05-05 | 53.06 | $50.40 | 219501 |
| 2022-05-04 | 53.34 | $51.91 | 145200 |
| 2022-05-03 | 53.49 | $50.58 | 173421 |
| 2022-05-02 | 53.80 | $50.59 | 248300 |
| 2022-04-29 | 54.13 | $50.35 | 178300 |
| 2022-04-28 | 54.53 | $51.41 | 213600 |
| 2022-04-27 | 54.86 | $51.55 | 202635 |
| 2022-04-26 | 55.21 | $52.08 | 237815 |
| 2022-04-25 | 55.54 | $53.63 | 275921 |
| 2022-04-22 | 55.74 | $53.87 | 213500 |
| 2022-04-21 | 55.94 | $55.97 | 263700 |
| 2022-04-20 | 55.93 | $56.19 | 150600 |
| 2022-04-19 | 55.91 | $55.73 | 181143 |
| 2022-04-18 | 55.93 | $54.32 | 151037 |
| 2022-04-14 | 56.10 | $54.14 | 112600 |
| 2022-04-13 | 56.30 | $55.05 | 88200 |
| 2022-04-12 | 56.43 | $54.22 | 159631 |
| 2022-04-11 | 56.67 | $53.90 | 154700 |
| 2022-04-08 | 56.96 | $53.90 | 198700 |
| 2022-04-07 | 57.28 | $54.25 | 191901 |
| 2022-04-06 | 57.60 | $55.05 | 214300 |
| 2022-04-05 | 57.87 | $55.42 | 145300 |
| 2022-04-04 | 58.12 | $55.93 | 166900 |
| 2022-04-01 | 58.36 | $57.28 | 196849 |
| 2022-03-31 | 58.47 | $57.01 | 153400 |
| 2022-03-30 | 58.62 | $57.58 | 90005 |
| 2022-03-29 | 58.73 | $59.21 | 207200 |
| 2022-03-28 | 58.68 | $58.34 | 172629 |
| 2022-03-25 | 58.72 | $58.78 | 150004 |
| 2022-03-24 | 58.71 | $57.35 | 118924 |
| 2022-03-23 | 58.85 | $57.00 | 105100 |
| 2022-03-22 | 59.05 | $59.04 | 110000 |
| 2022-03-21 | 59.05 | $59.10 | 116127 |
| 2022-03-18 | 59.04 | $59.44 | 406900 |
| 2022-03-17 | 59.00 | $59.22 | 88631 |
| 2022-03-16 | 58.98 | $60.10 | 126900 |
| 2022-03-15 | 58.86 | $58.74 | 107242 |
| 2022-03-14 | 58.87 | $59.47 | 91000 |
| 2022-03-11 | 58.81 | $58.56 | 130921 |
| 2022-03-10 | 58.84 | $58.39 | 80300 |
| 2022-03-09 | 58.89 | $57.41 | 125200 |
| 2022-03-08 | 59.04 | $56.55 | 187232 |
| 2022-03-07 | 59.30 | $56.56 | 134200 |
| 2022-03-04 | 59.59 | $58.54 | 154725 |
| 2022-03-03 | 59.70 | $59.60 | 91645 |
| 2022-03-02 | 59.71 | $59.82 | 71324 |
| 2022-03-01 | 59.70 | $57.39 | 201038 |
| 2022-02-28 | 59.95 | $59.92 | 197317 |
| 2022-02-25 | 59.95 | $59.64 | 70300 |
| 2022-02-24 | 59.98 | $57.91 | 168200 |
| 2022-02-23 | 60.20 | $59.35 | 106600 |
| 2022-02-22 | 60.29 | $60.40 | 81200 |
| 2022-02-18 | 60.28 | $60.51 | 266221 |
| 2022-02-17 | 60.25 | $60.05 | 114648 |
| 2022-02-16 | 60.27 | $60.83 | 129939 |
| 2022-02-15 | 60.21 | $60.61 | 77600 |
| 2022-02-14 | 60.17 | $59.80 | 130500 |
| 2022-02-11 | 60.21 | $60.47 | 141329 |
| 2022-02-10 | 60.18 | $60.66 | 163610 |
| 2022-02-09 | 60.13 | $60.40 | 127108 |
| 2022-02-08 | 60.11 | $61.03 | 90728 |
| 2022-02-07 | 60.01 | $59.80 | 97900 |
| 2022-02-04 | 60.03 | $59.97 | 84900 |
| 2022-02-03 | 60.04 | $59.62 | 176500 |
| 2022-02-02 | 60.08 | $59.68 | 227347 |
| 2022-02-01 | 60.12 | $60.01 | 108025 |
| 2022-01-31 | 60.14 | $59.97 | 176200 |
| 2022-01-28 | 60.15 | $59.14 | 97100 |
| 2022-01-27 | 60.26 | $59.37 | 115800 |
| 2022-01-26 | 60.35 | $60.09 | 114700 |
| 2022-01-25 | 60.38 | $60.57 | 89816 |
| 2022-01-24 | 60.36 | $60.76 | 156200 |
| 2022-01-21 | 60.32 | $59.25 | 186700 |
| 2022-01-20 | 60.43 | $59.55 | 126738 |
| 2022-01-19 | 60.52 | $60.77 | 96400 |
| 2022-01-18 | 60.50 | $62.82 | 117400 |
| 2022-01-14 | 60.25 | $63.18 | 202428 |
| 2022-01-13 | 59.95 | $62.72 | 165500 |
| 2022-01-12 | 59.65 | $62.55 | 108600 |
| 2022-01-11 | 59.35 | $62.69 | 128207 |
| 2022-01-10 | 59.00 | $63.08 | 150623 |
| 2022-01-07 | 58.57 | $62.78 | 224400 |
| 2022-01-06 | 58.12 | $61.29 | 113123 |
| 2022-01-05 | 57.79 | $59.58 | 93900 |
| 2022-01-04 | 57.60 | $59.58 | 105528 |
| 2022-01-03 | 57.39 | $59.44 | 88108 |
| 2021-12-31 | 57.18 | $58.34 | 56900 |
| 2021-12-30 | 57.05 | $58.16 | 67317 |
| 2021-12-29 | 56.94 | $58.40 | 45238 |
| 2021-12-28 | 56.78 | $58.27 | 66800 |
| 2021-12-27 | 56.63 | $57.36 | 199700 |
| 2021-12-23 | 56.55 | $56.83 | 90000 |
| 2021-12-22 | 56.52 | $56.50 | 123349 |
| 2021-12-21 | 56.52 | $56.12 | 316520 |
| 2021-12-20 | 56.57 | $54.60 | 214400 |
| 2021-12-17 | 56.77 | $56.45 | 1.1M |
| 2021-12-16 | 56.81 | $55.69 | 238127 |
| 2021-12-15 | 56.93 | $54.38 | 335602 |
| 2021-12-14 | 57.19 | $55.79 | 147542 |
| 2021-12-13 | 57.34 | $55.43 | 135705 |
| 2021-12-10 | 57.54 | $55.89 | 208500 |
| 2021-12-09 | 57.72 | $55.98 | 65120 |
| 2021-12-08 | 57.90 | $56.59 | 107500 |
| 2021-12-07 | 58.04 | $56.37 | 102200 |
| 2021-12-06 | 58.21 | $57.44 | 82732 |
| 2021-12-03 | 58.29 | $56.63 | 66400 |
| 2021-12-02 | 58.47 | $57.85 | 143200 |
| 2021-12-01 | 58.53 | $56.12 | 92725 |
| 2021-11-30 | 58.79 | $56.35 | 116516 |
| 2021-11-29 | 59.05 | $56.92 | 91800 |
| 2021-11-26 | 59.27 | $57.17 | 105200 |
| 2021-11-24 | 59.49 | $60.48 | 34546 |
| 2021-11-23 | 59.39 | $61.01 | 56522 |
| 2021-11-22 | 59.21 | $59.95 | 69342 |
| 2021-11-19 | 59.14 | $59.12 | 47718 |
| 2021-11-18 | 59.14 | $59.86 | 64500 |
| 2021-11-17 | 59.06 | $59.54 | 82012 |
| 2021-11-16 | 59.01 | $60.10 | 61731 |
| 2021-11-15 | 58.90 | $60.35 | 65718 |
| 2021-11-12 | 58.75 | $60.19 | 67900 |
| 2021-11-11 | 58.59 | $60.74 | 64300 |
| 2021-11-10 | 58.37 | $60.66 | 80021 |
| 2021-11-09 | 58.13 | $60.20 | 62123 |
| 2021-11-08 | 57.91 | $60.05 | 66034 |
| 2021-11-05 | 57.68 | $59.51 | 85500 |
| 2021-11-04 | 57.49 | $58.03 | 99300 |
| 2021-11-03 | 57.43 | $59.14 | 120012 |
| 2021-11-02 | 57.25 | $57.56 | 66044 |
| 2021-11-01 | 57.22 | $58.80 | 124620 |
| 2021-10-29 | 57.06 | $56.59 | 74809 |
| 2021-10-28 | 57.11 | $56.08 | 73900 |
| 2021-10-27 | 57.21 | $55.09 | 94700 |
| 2021-10-26 | 57.44 | $56.76 | 137034 |
| 2021-10-25 | 57.51 | $57.11 | 97113 |
| 2021-10-22 | 57.55 | $57.36 | 192511 |
| 2021-10-21 | 57.57 | $57.43 | 113436 |
| 2021-10-20 | 57.58 | $57.93 | 83200 |
| 2021-10-19 | 57.55 | $57.71 | 79205 |
| 2021-10-18 | 57.53 | $57.86 | 82500 |
| 2021-10-15 | 57.50 | $57.88 | 139500 |
| 2021-10-14 | 57.46 | $58.44 | 55000 |
| 2021-10-13 | 57.35 | $57.55 | 59113 |
| 2021-10-12 | 57.33 | $58.26 | 42300 |
| 2021-10-11 | 57.23 | $58.37 | 88900 |
| 2021-10-08 | 57.12 | $59.12 | 75040 |
| 2021-10-07 | 56.90 | $59.37 | 141616 |
| 2021-10-06 | 56.64 | $58.27 | 111500 |
| 2021-10-05 | 56.47 | $58.77 | 210600 |
| 2021-10-04 | 56.23 | $58.70 | 86401 |
| 2021-10-01 | 55.97 | $58.60 | 170800 |
| 2021-09-30 | 55.69 | $57.50 | 103900 |
| 2021-09-29 | 55.50 | $57.66 | 135400 |
| 2021-09-28 | 55.28 | $56.94 | 121017 |
| 2021-09-27 | 55.10 | $57.15 | 127300 |
| 2021-09-24 | 54.89 | $55.16 | 110149 |
| 2021-09-23 | 54.86 | $54.91 | 90200 |
| 2021-09-22 | 54.85 | $53.25 | 129440 |
| 2021-09-21 | 55.02 | $52.46 | 105000 |
| 2021-09-20 | 55.29 | $52.70 | 123600 |
| 2021-09-17 | 55.57 | $54.08 | 476500 |
| 2021-09-16 | 55.72 | $53.86 | 99721 |
| 2021-09-15 | 55.92 | $54.34 | 113100 |
| 2021-09-14 | 56.08 | $53.71 | 109100 |
| 2021-09-13 | 56.33 | $55.00 | 102200 |
| 2021-09-10 | 56.47 | $54.30 | 100310 |
| 2021-09-09 | 56.70 | $55.67 | 73900 |
| 2021-09-08 | 56.81 | $55.70 | 68000 |
| 2021-09-07 | 56.93 | $56.31 | 75500 |
| 2021-09-03 | 56.99 | $56.47 | 82133 |
| 2021-09-02 | 57.05 | $56.95 | 62100 |
| 2021-09-01 | 57.06 | $57.29 | 58900 |
| 2021-08-31 | 57.03 | $57.70 | 71537 |
| 2021-08-30 | 56.96 | $57.35 | 106603 |
| 2021-08-27 | 56.92 | $59.00 | 146302 |
| 2021-08-26 | 56.70 | $56.22 | 62815 |
| 2021-08-25 | 56.76 | $57.35 | 93100 |
| 2021-08-24 | 56.69 | $56.92 | 38300 |
| 2021-08-23 | 56.67 | $57.21 | 71700 |
| 2021-08-20 | 56.61 | $56.73 | 85200 |
| 2021-08-19 | 56.60 | $55.74 | 113050 |
| 2021-08-18 | 56.69 | $56.46 | 63009 |
| 2021-08-17 | 56.71 | $56.83 | 56400 |
| 2021-08-16 | 56.70 | $57.64 | 86546 |
| 2021-08-13 | 56.60 | $57.63 | 67509 |
| 2021-08-12 | 56.50 | $58.73 | 81408 |
| 2021-08-11 | 56.26 | $58.84 | 107143 |
| 2021-08-10 | 55.99 | $58.32 | 69031 |
| 2021-08-09 | 55.74 | $57.03 | 83512 |
| 2021-08-06 | 55.61 | $57.62 | 94900 |
| 2021-08-05 | 55.40 | $56.26 | 79944 |
| 2021-08-04 | 55.30 | $54.88 | 98200 |
| 2021-08-03 | 55.35 | $55.45 | 145309 |
| 2021-08-02 | 55.34 | $54.44 | 142300 |
| 2021-07-30 | 55.43 | $55.03 | 164200 |
| 2021-07-29 | 55.48 | $55.88 | 126009 |
| 2021-07-28 | 55.43 | $55.28 | 82500 |
| 2021-07-27 | 55.45 | $55.04 | 81200 |
| 2021-07-26 | 55.49 | $54.63 | 75000 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
27.32
2026-07-24
Close Price
$28.44
Vol: 467747
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
16.55
Average
32.60
Maximum
61.23
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 27.32 | $28.44 | 467747 |
| 2026-07-23 | 27.23 | $27.60 | 751500 |
| 2026-07-22 | 27.22 | $26.94 | 233100 |
| 2026-07-21 | 27.28 | $27.26 | 280500 |
| 2026-07-20 | 27.31 | $26.92 | 232400 |
| 2026-07-17 | 27.38 | $27.39 | 286700 |
| 2026-07-16 | 27.40 | $27.78 | 449044 |
| 2026-07-15 | 27.38 | $27.20 | 181974 |
| 2026-07-14 | 27.43 | $26.86 | 189522 |
| 2026-07-13 | 27.51 | $26.89 | 342000 |
| 2026-07-10 | 27.60 | $26.87 | 132300 |
| 2026-07-09 | 27.69 | $26.83 | 203919 |
| 2026-07-08 | 27.79 | $26.19 | 288738 |
| 2026-07-07 | 27.96 | $26.72 | 306235 |
| 2026-07-06 | 28.08 | $27.20 | 279927 |
| 2026-07-02 | 28.16 | $27.59 | 219824 |
| 2026-07-01 | 28.19 | $28.57 | 549000 |
| 2026-06-30 | 28.12 | $28.39 | 214700 |
| 2026-06-29 | 28.05 | $28.54 | 510900 |
| 2026-06-26 | 27.97 | $29.13 | 1.3M |
| 2026-06-25 | 27.82 | $28.42 | 337100 |
| 2026-06-24 | 27.73 | $28.26 | 342200 |
| 2026-06-23 | 27.65 | $28.25 | 244000 |
| 2026-06-22 | 27.57 | $27.82 | 258257 |
| 2026-06-18 | 27.51 | $27.60 | 494400 |
| 2026-06-17 | 27.47 | $27.24 | 548400 |
| 2026-06-16 | 27.45 | $27.90 | 308900 |
| 2026-06-15 | 27.35 | $27.83 | 178200 |
| 2026-06-12 | 27.25 | $28.54 | 279705 |
| 2026-06-11 | 27.06 | $28.26 | 182303 |
| 2026-06-10 | 26.88 | $27.94 | 143812 |
| 2026-06-09 | 26.72 | $27.65 | 272000 |
| 2026-06-08 | 26.58 | $27.42 | 159700 |
| 2026-06-05 | 26.46 | $27.27 | 281100 |
| 2026-06-04 | 26.34 | $27.14 | 168413 |
| 2026-06-03 | 26.24 | $25.85 | 189600 |
| 2026-06-02 | 26.26 | $26.85 | 218200 |
| 2026-06-01 | 26.18 | $26.66 | 224500 |
| 2026-05-29 | 26.11 | $27.29 | 328528 |
| 2026-05-28 | 25.98 | $27.13 | 147900 |
| 2026-05-27 | 25.85 | $27.00 | 270912 |
| 2026-05-26 | 25.74 | $26.99 | 257525 |
| 2026-05-22 | 25.62 | $26.19 | 184512 |
| 2026-05-21 | 25.58 | $26.08 | 210500 |
| 2026-05-20 | 25.55 | $25.80 | 234800 |
| 2026-05-19 | 25.55 | $25.04 | 171900 |
| 2026-05-18 | 25.64 | $25.09 | 225600 |
| 2026-05-15 | 25.74 | $24.47 | 228100 |
| 2026-05-14 | 25.91 | $25.06 | 242329 |
| 2026-05-13 | 26.04 | $24.97 | 316527 |
| 2026-05-12 | 26.18 | $25.40 | 491326 |
| 2026-05-11 | 26.29 | $25.64 | 237418 |
| 2026-05-08 | 26.39 | $26.38 | 175000 |
| 2026-05-07 | 26.41 | $26.21 | 169800 |
| 2026-05-06 | 26.45 | $26.51 | 255900 |
| 2026-05-05 | 26.47 | $26.21 | 167337 |
| 2026-05-04 | 26.51 | $25.70 | 198003 |
| 2026-05-01 | 26.60 | $26.13 | 172906 |
| 2026-04-30 | 26.65 | $25.85 | 226616 |
| 2026-04-29 | 26.72 | $25.80 | 246500 |
| 2026-04-28 | 26.80 | $26.45 | 202400 |
| 2026-04-27 | 26.80 | $26.32 | 416317 |
| 2026-04-24 | 26.80 | $26.30 | 357000 |
| 2026-04-23 | 26.81 | $26.15 | 480400 |
| 2026-04-22 | 26.82 | $26.88 | 357988 |
| 2026-04-21 | 26.74 | $27.46 | 290401 |
| 2026-04-20 | 26.60 | $28.18 | 258013 |
| 2026-04-17 | 26.38 | $27.95 | 269845 |
| 2026-04-16 | 26.15 | $27.34 | 190400 |
| 2026-04-15 | 25.97 | $27.31 | 504800 |
| 2026-04-14 | 25.78 | $26.61 | 209000 |
| 2026-04-13 | 25.64 | $26.59 | 298600 |
| 2026-04-10 | 25.50 | $26.51 | 204000 |
| 2026-04-09 | 25.35 | $27.01 | 477215 |
| 2026-04-08 | 25.14 | $26.69 | 423609 |
| 2026-04-07 | 24.96 | $25.96 | 533102 |
| 2026-04-06 | 24.84 | $25.82 | 298100 |
| 2026-04-02 | 24.73 | $25.56 | 146600 |
| 2026-04-01 | 24.65 | $25.35 | 244800 |
| 2026-03-31 | 24.58 | $24.87 | 243400 |
| 2026-03-30 | 24.57 | $24.54 | 211712 |
| 2026-03-27 | 24.59 | $24.51 | 235900 |
| 2026-03-26 | 24.62 | $24.86 | 359415 |
| 2026-03-25 | 24.62 | $25.02 | 198400 |
| 2026-03-24 | 24.61 | $24.65 | 316800 |
| 2026-03-23 | 24.65 | $24.43 | 493748 |
| 2026-03-20 | 24.70 | $24.02 | 688681 |
| 2026-03-19 | 24.81 | $24.33 | 322800 |
| 2026-03-18 | 24.90 | $24.02 | 332500 |
| 2026-03-17 | 25.03 | $24.47 | 233800 |
| 2026-03-16 | 25.12 | $24.47 | 191300 |
| 2026-03-13 | 25.22 | $24.26 | 285228 |
| 2026-03-12 | 25.36 | $24.49 | 254344 |
| 2026-03-11 | 25.48 | $24.46 | 305416 |
| 2026-03-10 | 25.61 | $24.91 | 333820 |
| 2026-03-09 | 25.71 | $24.98 | 425900 |
| 2026-03-06 | 25.82 | $25.28 | 343726 |
| 2026-03-05 | 25.91 | $25.51 | 221000 |
| 2026-03-04 | 25.99 | $25.83 | 231300 |
| 2026-03-03 | 26.04 | $25.39 | 262710 |
| 2026-03-02 | 26.14 | $25.36 | 309228 |
| 2026-02-27 | 26.26 | $25.45 | 469700 |
| 2026-02-26 | 26.37 | $26.33 | 234740 |
| 2026-02-25 | 26.39 | $26.45 | 245225 |
| 2026-02-24 | 26.40 | $25.38 | 282800 |
| 2026-02-23 | 26.52 | $25.02 | 415000 |
| 2026-02-20 | 26.68 | $26.51 | 210318 |
| 2026-02-19 | 26.71 | $26.45 | 266509 |
| 2026-02-18 | 26.73 | $26.30 | 347500 |
| 2026-02-17 | 26.74 | $26.41 | 270349 |
| 2026-02-13 | 26.73 | $26.26 | 259422 |
| 2026-02-12 | 26.72 | $26.10 | 267100 |
| 2026-02-11 | 26.70 | $26.76 | 317800 |
| 2026-02-10 | 26.59 | $26.79 | 249545 |
| 2026-02-09 | 26.46 | $27.21 | 290336 |
| 2026-02-06 | 26.26 | $27.58 | 345000 |
| 2026-02-05 | 26.00 | $27.15 | 345700 |
| 2026-02-04 | 25.75 | $27.43 | 408541 |
| 2026-02-03 | 25.45 | $27.49 | 334100 |
| 2026-02-02 | 25.11 | $27.27 | 468442 |
| 2026-01-30 | 24.76 | $26.76 | 584700 |
| 2026-01-29 | 24.43 | $26.54 | 508618 |
| 2026-01-28 | 24.10 | $25.84 | 416630 |
| 2026-01-27 | 23.82 | $26.12 | 453100 |
| 2026-01-26 | 23.48 | $26.31 | 544900 |
| 2026-01-23 | 23.11 | $26.89 | 766500 |
| 2026-01-22 | 22.64 | $27.88 | 1.7M |
| 2026-01-21 | 22.06 | $24.03 | 644353 |
| 2026-01-20 | 21.82 | $22.50 | 391500 |
| 2026-01-16 | 21.73 | $22.84 | 329128 |
| 2026-01-15 | 21.60 | $22.72 | 370010 |
| 2026-01-14 | 21.48 | $21.88 | 164100 |
| 2026-01-13 | 21.43 | $21.65 | 256900 |
| 2026-01-12 | 21.41 | $21.69 | 197535 |
| 2026-01-09 | 21.38 | $21.98 | 306300 |
| 2026-01-08 | 21.32 | $21.95 | 379285 |
| 2026-01-07 | 21.25 | $20.91 | 286416 |
| 2026-01-06 | 21.29 | $21.38 | 248237 |
| 2026-01-05 | 21.28 | $21.57 | 287600 |
| 2026-01-02 | 21.25 | $20.85 | 333532 |
| 2025-12-31 | 21.28 | $21.42 | 583100 |
| 2025-12-30 | 21.26 | $21.10 | 285729 |
| 2025-12-29 | 21.26 | $21.22 | 240625 |
| 2025-12-26 | 21.24 | $21.18 | 184100 |
| 2025-12-24 | 21.21 | $21.15 | 164822 |
| 2025-12-23 | 21.17 | $21.00 | 204100 |
| 2025-12-22 | 21.14 | $21.37 | 283638 |
| 2025-12-19 | 21.05 | $21.31 | 1.2M |
| 2025-12-18 | 20.95 | $21.54 | 286700 |
| 2025-12-17 | 20.80 | $21.90 | 364108 |
| 2025-12-16 | 20.60 | $21.38 | 334200 |
| 2025-12-15 | 20.42 | $21.20 | 306800 |
| 2025-12-12 | 20.23 | $21.38 | 531700 |
| 2025-12-11 | 20.01 | $21.58 | 361900 |
| 2025-12-10 | 19.74 | $21.60 | 509200 |
| 2025-12-09 | 19.44 | $20.66 | 342500 |
| 2025-12-08 | 19.21 | $20.74 | 632700 |
| 2025-12-05 | 18.96 | $20.98 | 365002 |
| 2025-12-04 | 18.66 | $21.59 | 866200 |
| 2025-12-03 | 18.28 | $20.74 | 654449 |
| 2025-12-02 | 17.96 | $19.87 | 585731 |
| 2025-12-01 | 17.70 | $19.76 | 483823 |
| 2025-11-28 | 17.44 | $18.97 | 342224 |
| 2025-11-26 | 17.25 | $18.90 | 505100 |
| 2025-11-25 | 17.05 | $18.73 | 626400 |
| 2025-11-24 | 16.87 | $18.27 | 655200 |
| 2025-11-21 | 16.72 | $17.96 | 497100 |
| 2025-11-20 | 16.60 | $17.08 | 490900 |
| 2025-11-19 | 16.57 | $17.04 | 407900 |
| 2025-11-18 | 16.55 | $16.75 | 531212 |
| 2025-11-17 | 16.57 | $15.80 | 752100 |
| 2025-11-14 | 16.70 | $16.66 | 407444 |
| 2025-11-13 | 16.75 | $16.42 | 493119 |
| 2025-11-12 | 16.84 | $16.40 | 418800 |
| 2025-11-11 | 16.96 | $16.46 | 407939 |
| 2025-11-10 | 17.08 | $16.32 | 439900 |
| 2025-11-07 | 17.25 | $16.58 | 607028 |
| 2025-11-06 | 17.40 | $16.30 | 557735 |
| 2025-11-05 | 17.60 | $16.52 | 571700 |
| 2025-11-04 | 17.81 | $16.32 | 733700 |
| 2025-11-03 | 18.05 | $16.81 | 429900 |
| 2025-10-31 | 18.28 | $16.75 | 419436 |
| 2025-10-30 | 18.53 | $16.76 | 509200 |
| 2025-10-29 | 18.79 | $16.66 | 561904 |
| 2025-10-28 | 19.08 | $17.58 | 465932 |
| 2025-10-27 | 19.29 | $17.74 | 527827 |
| 2025-10-24 | 19.51 | $17.43 | 814400 |
| 2025-10-23 | 19.76 | $16.95 | 1.4M |
| 2025-10-22 | 20.09 | $19.38 | 457200 |
| 2025-10-21 | 20.19 | $19.46 | 220300 |
| 2025-10-20 | 20.29 | $19.52 | 280908 |
| 2025-10-17 | 20.39 | $18.88 | 409312 |
| 2025-10-16 | 20.57 | $18.53 | 490814 |
| 2025-10-15 | 20.79 | $20.33 | 283813 |
| 2025-10-14 | 20.84 | $21.25 | 238400 |
| 2025-10-13 | 20.80 | $20.67 | 272021 |
| 2025-10-10 | 20.81 | $20.23 | 429642 |
| 2025-10-09 | 20.87 | $20.96 | 336947 |
| 2025-10-08 | 20.85 | $20.96 | 273343 |
| 2025-10-07 | 20.83 | $21.43 | 402535 |
| 2025-10-06 | 20.76 | $21.53 | 446400 |
| 2025-10-03 | 20.66 | $20.96 | 403923 |
| 2025-10-02 | 20.62 | $20.12 | 222200 |
| 2025-10-01 | 20.65 | $20.20 | 341700 |
| 2025-09-30 | 20.67 | $20.22 | 332800 |
| 2025-09-29 | 20.69 | $20.19 | 381717 |
| 2025-09-26 | 20.71 | $20.87 | 278800 |
| 2025-09-25 | 20.66 | $21.07 | 290434 |
| 2025-09-24 | 20.57 | $21.32 | 639000 |
| 2025-09-23 | 20.46 | $21.26 | 614900 |
| 2025-09-22 | 20.34 | $21.10 | 454200 |
| 2025-09-19 | 20.23 | $21.17 | 1.6M |
| 2025-09-18 | 20.09 | $21.42 | 520200 |
| 2025-09-17 | 19.92 | $20.49 | 632305 |
| 2025-09-16 | 19.82 | $20.34 | 530546 |
| 2025-09-15 | 19.73 | $20.47 | 414600 |
| 2025-09-12 | 19.62 | $20.26 | 431000 |
| 2025-09-11 | 19.51 | $20.54 | 807600 |
| 2025-09-10 | 19.37 | $19.62 | 329839 |
| 2025-09-09 | 19.31 | $19.48 | 294030 |
| 2025-09-08 | 19.24 | $19.81 | 385500 |
| 2025-09-05 | 19.13 | $19.82 | 337900 |
| 2025-09-04 | 19.00 | $19.94 | 201339 |
| 2025-09-03 | 18.84 | $19.60 | 475429 |
| 2025-09-02 | 18.70 | $19.49 | 419012 |
| 2025-08-29 | 18.56 | $19.42 | 322643 |
| 2025-08-28 | 18.41 | $19.25 | 251906 |
| 2025-08-27 | 18.26 | $19.42 | 398500 |
| 2025-08-26 | 18.07 | $19.36 | 395025 |
| 2025-08-25 | 17.88 | $19.36 | 505620 |
| 2025-08-22 | 17.68 | $19.15 | 724836 |
| 2025-08-21 | 17.48 | $17.79 | 497419 |
| 2025-08-20 | 17.41 | $18.24 | 587500 |
| 2025-08-19 | 17.31 | $18.40 | 687900 |
| 2025-08-18 | 17.21 | $18.18 | 951911 |
| 2025-08-15 | 17.14 | $18.03 | 940717 |
| 2025-08-14 | 17.11 | $18.42 | 503900 |
| 2025-08-13 | 17.05 | $18.12 | 617000 |
| 2025-08-12 | 17.04 | $17.52 | 772112 |
| 2025-08-11 | 17.10 | $16.69 | 553823 |
| 2025-08-08 | 17.26 | $16.66 | 362026 |
| 2025-08-07 | 17.44 | $16.28 | 527600 |
| 2025-08-06 | 17.69 | $16.52 | 677318 |
| 2025-08-05 | 17.93 | $16.38 | 491119 |
| 2025-08-04 | 18.22 | $16.49 | 500012 |
| 2025-08-01 | 18.51 | $15.96 | 963900 |
| 2025-07-31 | 18.87 | $16.09 | 662740 |
| 2025-07-30 | 19.24 | $16.36 | 692502 |
| 2025-07-29 | 19.61 | $16.46 | 508934 |
| 2025-07-28 | 19.98 | $16.57 | 759800 |
| 2025-07-25 | 20.35 | $16.25 | 1.1M |
| 2025-07-24 | 20.76 | $16.93 | 2.0M |
| 2025-07-23 | 21.11 | $21.49 | 563206 |
| 2025-07-22 | 21.02 | $21.35 | 357700 |
| 2025-07-21 | 20.92 | $21.45 | 396300 |
| 2025-07-18 | 20.79 | $21.47 | 251500 |
| 2025-07-17 | 20.64 | $21.40 | 218500 |
| 2025-07-16 | 20.47 | $21.06 | 263500 |
| 2025-07-15 | 20.32 | $21.02 | 361500 |
| 2025-07-14 | 20.15 | $21.66 | 236100 |
| 2025-07-11 | 19.91 | $21.01 | 229400 |
| 2025-07-10 | 19.72 | $21.31 | 290047 |
| 2025-07-09 | 19.49 | $21.25 | 364400 |
| 2025-07-08 | 19.24 | $21.09 | 378005 |
| 2025-07-07 | 18.99 | $20.41 | 670903 |
| 2025-07-03 | 18.79 | $20.83 | 271000 |
| 2025-07-02 | 18.54 | $20.57 | 549218 |
| 2025-07-01 | 18.29 | $20.33 | 763802 |
| 2025-06-30 | 18.05 | $19.48 | 972562 |
| 2025-06-27 | 17.88 | $18.56 | 1.2M |
| 2025-06-26 | 17.79 | $18.88 | 267805 |
| 2025-06-25 | 17.67 | $18.36 | 368519 |
| 2025-06-24 | 17.59 | $18.51 | 661100 |
| 2025-06-23 | 17.49 | $17.73 | 380030 |
| 2025-06-20 | 17.47 | $17.23 | 939933 |
| 2025-06-18 | 17.50 | $16.94 | 410133 |
| 2025-06-17 | 17.56 | $16.71 | 368020 |
| 2025-06-16 | 17.65 | $17.23 | 301217 |
| 2025-06-13 | 17.70 | $17.57 | 281700 |
| 2025-06-12 | 17.73 | $18.09 | 277641 |
| 2025-06-11 | 17.71 | $18.63 | 270600 |
| 2025-06-10 | 17.64 | $18.76 | 499100 |
| 2025-06-09 | 17.57 | $17.68 | 236400 |
| 2025-06-06 | 17.60 | $17.33 | 173026 |
| 2025-06-05 | 17.66 | $16.80 | 192501 |
| 2025-06-04 | 17.79 | $17.15 | 234329 |
| 2025-06-03 | 17.89 | $17.34 | 310032 |
| 2025-06-02 | 17.97 | $16.95 | 386736 |
| 2025-05-30 | 18.10 | $17.60 | 342900 |
| 2025-05-29 | 18.16 | $17.60 | 208200 |
| 2025-05-28 | 18.23 | $17.32 | 193500 |
| 2025-05-27 | 18.33 | $17.81 | 179631 |
| 2025-05-23 | 18.39 | $17.47 | 209800 |
| 2025-05-22 | 18.48 | $17.53 | 192222 |
| 2025-05-21 | 18.56 | $17.66 | 257832 |
| 2025-05-20 | 18.66 | $18.51 | 206943 |
| 2025-05-19 | 18.68 | $18.65 | 168300 |
| 2025-05-16 | 18.70 | $18.77 | 266024 |
| 2025-05-15 | 18.71 | $19.12 | 163517 |
| 2025-05-14 | 18.69 | $19.26 | 221205 |
| 2025-05-13 | 18.66 | $19.35 | 187400 |
| 2025-05-12 | 18.63 | $19.25 | 242347 |
| 2025-05-09 | 18.60 | $18.43 | 177900 |
| 2025-05-08 | 18.66 | $18.42 | 265430 |
| 2025-05-07 | 18.72 | $18.00 | 290816 |
| 2025-05-06 | 18.83 | $18.27 | 230800 |
| 2025-05-05 | 18.92 | $18.31 | 260400 |
| 2025-05-02 | 19.01 | $18.50 | 420000 |
| 2025-05-01 | 19.09 | $18.04 | 362235 |
| 2025-04-30 | 19.23 | $17.95 | 413600 |
| 2025-04-29 | 19.39 | $18.19 | 504300 |
| 2025-04-28 | 19.55 | $17.88 | 633200 |
| 2025-04-25 | 19.74 | $17.74 | 722124 |
| 2025-04-24 | 19.97 | $18.78 | 1.2M |
| 2025-04-23 | 20.11 | $21.19 | 395900 |
| 2025-04-22 | 20.02 | $20.85 | 622821 |
| 2025-04-21 | 19.97 | $20.07 | 459200 |
| 2025-04-17 | 20.00 | $20.29 | 481328 |
| 2025-04-16 | 20.02 | $20.10 | 510315 |
| 2025-04-15 | 20.06 | $19.97 | 238434 |
| 2025-04-14 | 20.13 | $19.41 | 301326 |
| 2025-04-11 | 20.25 | $18.97 | 370200 |
| 2025-04-10 | 20.43 | $19.29 | 509400 |
| 2025-04-09 | 20.59 | $20.35 | 608800 |
| 2025-04-08 | 20.65 | $19.14 | 368600 |
| 2025-04-07 | 20.83 | $19.16 | 606500 |
| 2025-04-04 | 21.01 | $19.40 | 814500 |
| 2025-04-03 | 21.18 | $19.86 | 671000 |
| 2025-04-02 | 21.32 | $21.41 | 348642 |
| 2025-04-01 | 21.32 | $20.95 | 317500 |
| 2025-03-31 | 21.36 | $21.00 | 254500 |
| 2025-03-28 | 21.41 | $20.83 | 329236 |
| 2025-03-27 | 21.49 | $21.39 | 331214 |
| 2025-03-26 | 21.52 | $21.38 | 244810 |
| 2025-03-25 | 21.56 | $21.64 | 271437 |
| 2025-03-24 | 21.58 | $21.98 | 224534 |
| 2025-03-21 | 21.57 | $21.37 | 762819 |
| 2025-03-20 | 21.63 | $21.58 | 198726 |
| 2025-03-19 | 21.67 | $21.86 | 267412 |
| 2025-03-18 | 21.71 | $21.76 | 243940 |
| 2025-03-17 | 21.77 | $21.71 | 345118 |
| 2025-03-14 | 21.85 | $21.25 | 220407 |
| 2025-03-13 | 22.00 | $20.75 | 265100 |
| 2025-03-12 | 22.21 | $20.67 | 254247 |
| 2025-03-11 | 22.46 | $20.39 | 300907 |
| 2025-03-10 | 22.77 | $20.85 | 270304 |
| 2025-03-07 | 23.05 | $21.61 | 227815 |
| 2025-03-06 | 23.29 | $21.70 | 182200 |
| 2025-03-05 | 23.54 | $22.18 | 391400 |
| 2025-03-04 | 23.77 | $22.37 | 277300 |
| 2025-03-03 | 23.99 | $23.25 | 255700 |
| 2025-02-28 | 24.14 | $23.26 | 289108 |
| 2025-02-27 | 24.31 | $22.75 | 358147 |
| 2025-02-26 | 24.53 | $22.76 | 303237 |
| 2025-02-25 | 24.78 | $23.21 | 1.1M |
| 2025-02-24 | 24.99 | $22.58 | 985940 |
| 2025-02-21 | 25.28 | $22.77 | 620517 |
| 2025-02-20 | 25.57 | $23.86 | 501000 |
| 2025-02-19 | 25.75 | $24.62 | 506547 |
| 2025-02-18 | 25.86 | $25.15 | 1.2M |
| 2025-02-14 | 25.92 | $25.65 | 137500 |
| 2025-02-13 | 25.93 | $25.43 | 184915 |
| 2025-02-12 | 25.95 | $25.35 | 378300 |
| 2025-02-11 | 25.98 | $26.21 | 246838 |
| 2025-02-10 | 25.92 | $25.81 | 304400 |
| 2025-02-07 | 25.88 | $26.16 | 394507 |
| 2025-02-06 | 25.80 | $26.95 | 241500 |
| 2025-02-05 | 25.63 | $26.70 | 301400 |
| 2025-02-04 | 25.48 | $26.28 | 241436 |
| 2025-02-03 | 25.37 | $25.30 | 151219 |
| 2025-01-31 | 25.35 | $26.21 | 268605 |
| 2025-01-30 | 25.24 | $26.05 | 153800 |
| 2025-01-29 | 25.15 | $26.03 | 158948 |
| 2025-01-28 | 25.06 | $26.05 | 194100 |
| 2025-01-27 | 24.97 | $26.35 | 230504 |
| 2025-01-24 | 24.85 | $25.46 | 232600 |
| 2025-01-23 | 24.83 | $25.28 | 595643 |
| 2025-01-22 | 24.83 | $24.58 | 245200 |
| 2025-01-21 | 24.90 | $25.10 | 265600 |
| 2025-01-17 | 24.93 | $24.64 | 149600 |
| 2025-01-16 | 25.03 | $24.50 | 204842 |
| 2025-01-15 | 25.16 | $24.86 | 159719 |
| 2025-01-14 | 25.28 | $24.46 | 180700 |
| 2025-01-13 | 25.45 | $23.45 | 239500 |
| 2025-01-10 | 25.75 | $23.41 | 283900 |
| 2025-01-08 | 26.09 | $24.56 | 156400 |
| 2025-01-07 | 26.33 | $24.70 | 167133 |
| 2025-01-06 | 26.58 | $25.58 | 299730 |
| 2025-01-03 | 26.77 | $25.50 | 323700 |
| 2025-01-02 | 26.98 | $25.25 | 168300 |
| 2024-12-31 | 27.23 | $26.03 | 171300 |
| 2024-12-30 | 27.43 | $25.90 | 178321 |
| 2024-12-27 | 27.66 | $26.02 | 216100 |
| 2024-12-26 | 27.89 | $26.58 | 165800 |
| 2024-12-24 | 28.08 | $26.67 | 172000 |
| 2024-12-23 | 28.28 | $26.55 | 400239 |
| 2024-12-20 | 28.50 | $26.71 | 1.4M |
| 2024-12-19 | 28.72 | $26.55 | 243200 |
| 2024-12-18 | 28.96 | $26.86 | 352904 |
| 2024-12-17 | 29.18 | $28.61 | 217238 |
| 2024-12-16 | 29.23 | $29.45 | 224000 |
| 2024-12-13 | 29.21 | $29.06 | 186500 |
| 2024-12-12 | 29.21 | $28.94 | 149618 |
| 2024-12-11 | 29.23 | $29.40 | 418800 |
| 2024-12-10 | 29.20 | $29.09 | 157748 |
| 2024-12-09 | 29.21 | $28.97 | 128100 |
| 2024-12-06 | 29.23 | $29.26 | 134300 |
| 2024-12-05 | 29.21 | $29.01 | 131246 |
| 2024-12-04 | 29.23 | $29.48 | 249200 |
| 2024-12-03 | 29.18 | $29.21 | 177848 |
| 2024-12-02 | 29.14 | $29.69 | 265400 |
| 2024-11-29 | 29.03 | $29.36 | 166800 |
| 2024-11-27 | 28.94 | $29.45 | 129003 |
| 2024-11-26 | 28.83 | $29.48 | 140614 |
| 2024-11-25 | 28.71 | $30.00 | 239000 |
| 2024-11-22 | 28.52 | $29.41 | 169615 |
| 2024-11-21 | 28.36 | $28.75 | 143300 |
| 2024-11-20 | 28.27 | $28.26 | 133733 |
| 2024-11-19 | 28.19 | $28.53 | 157208 |
| 2024-11-18 | 28.07 | $28.62 | 155900 |
| 2024-11-15 | 27.91 | $28.85 | 211714 |
| 2024-11-14 | 27.70 | $28.67 | 175700 |
| 2024-11-13 | 27.50 | $29.26 | 220800 |
| 2024-11-12 | 27.22 | $29.36 | 289211 |
| 2024-11-11 | 26.90 | $29.73 | 365753 |
| 2024-11-08 | 26.52 | $28.70 | 305500 |
| 2024-11-07 | 26.22 | $28.17 | 297600 |
| 2024-11-06 | 25.94 | $29.69 | 716700 |
| 2024-11-05 | 25.49 | $26.06 | 185921 |
| 2024-11-04 | 25.36 | $25.51 | 220207 |
| 2024-11-01 | 25.27 | $26.09 | 248000 |
| 2024-10-31 | 25.12 | $26.21 | 178300 |
| 2024-10-30 | 24.94 | $26.63 | 288128 |
| 2024-10-29 | 24.70 | $26.54 | 222647 |
| 2024-10-28 | 24.45 | $26.62 | 235628 |
| 2024-10-25 | 24.17 | $26.17 | 347000 |
| 2024-10-24 | 23.92 | $26.88 | 787262 |
| 2024-10-23 | 23.57 | $23.28 | 301100 |
| 2024-10-22 | 23.56 | $23.10 | 463000 |
| 2024-10-21 | 23.57 | $23.15 | 399610 |
| 2024-10-18 | 23.56 | $24.45 | 528200 |
| 2024-10-17 | 23.43 | $24.82 | 322900 |
| 2024-10-16 | 23.25 | $24.76 | 406000 |
| 2024-10-15 | 23.07 | $24.41 | 294243 |
| 2024-10-14 | 22.92 | $24.10 | 368439 |
| 2024-10-11 | 22.78 | $23.69 | 355345 |
| 2024-10-10 | 22.67 | $22.80 | 399713 |
| 2024-10-09 | 22.63 | $22.91 | 466903 |
| 2024-10-08 | 22.58 | $22.49 | 440921 |
| 2024-10-07 | 22.56 | $22.92 | 360400 |
| 2024-10-04 | 22.48 | $23.31 | 375500 |
| 2024-10-03 | 22.36 | $23.08 | 382900 |
| 2024-10-02 | 22.26 | $23.00 | 769800 |
| 2024-10-01 | 22.15 | $22.41 | 870400 |
| 2024-09-30 | 22.09 | $22.58 | 470222 |
| 2024-09-27 | 22.02 | $21.89 | 347200 |
| 2024-09-26 | 22.01 | $22.10 | 209500 |
| 2024-09-25 | 21.97 | $21.81 | 191300 |
| 2024-09-24 | 21.97 | $22.23 | 225700 |
| 2024-09-23 | 21.92 | $22.47 | 255306 |
| 2024-09-20 | 21.85 | $22.91 | 1.3M |
| 2024-09-19 | 21.73 | $23.75 | 289700 |
| 2024-09-18 | 21.50 | $22.56 | 258200 |
| 2024-09-17 | 21.38 | $22.02 | 220137 |
| 2024-09-16 | 21.30 | $21.93 | 227527 |
| 2024-09-13 | 21.22 | $21.58 | 251510 |
| 2024-09-12 | 21.16 | $20.86 | 236411 |
| 2024-09-11 | 21.17 | $20.72 | 180045 |
| 2024-09-10 | 21.18 | $20.97 | 178444 |
| 2024-09-09 | 21.16 | $21.05 | 297100 |
| 2024-09-06 | 21.13 | $20.91 | 233800 |
| 2024-09-05 | 21.10 | $21.20 | 135237 |
| 2024-09-04 | 21.03 | $21.44 | 219600 |
| 2024-09-03 | 20.93 | $21.51 | 180822 |
| 2024-08-30 | 20.81 | $21.77 | 190800 |
| 2024-08-29 | 20.66 | $21.82 | 212200 |
| 2024-08-28 | 20.49 | $21.75 | 177200 |
| 2024-08-27 | 20.34 | $21.72 | 231118 |
| 2024-08-26 | 20.18 | $21.95 | 236000 |
| 2024-08-23 | 20.00 | $22.09 | 390400 |
| 2024-08-22 | 19.81 | $19.96 | 167345 |
| 2024-08-21 | 19.83 | $19.98 | 140900 |
| 2024-08-20 | 19.86 | $19.87 | 183318 |
| 2024-08-19 | 19.92 | $20.55 | 207700 |
| 2024-08-16 | 19.93 | $20.20 | 173300 |
| 2024-08-15 | 19.98 | $19.81 | 203605 |
| 2024-08-14 | 20.08 | $19.44 | 264242 |
| 2024-08-13 | 20.23 | $19.32 | 167623 |
| 2024-08-12 | 20.41 | $18.92 | 195039 |
| 2024-08-09 | 20.64 | $19.21 | 172246 |
| 2024-08-08 | 20.84 | $19.52 | 292400 |
| 2024-08-07 | 21.02 | $19.20 | 259600 |
| 2024-08-06 | 21.23 | $19.07 | 368434 |
| 2024-08-05 | 21.45 | $19.13 | 420234 |
| 2024-08-02 | 21.66 | $19.90 | 460620 |
| 2024-08-01 | 21.78 | $20.16 | 315900 |
| 2024-07-31 | 21.87 | $21.52 | 386731 |
| 2024-07-30 | 21.82 | $21.67 | 250200 |
| 2024-07-29 | 21.75 | $21.45 | 402900 |
| 2024-07-26 | 21.68 | $22.60 | 460111 |
| 2024-07-25 | 21.48 | $22.65 | 486700 |
| 2024-07-24 | 21.25 | $22.44 | 375300 |
| 2024-07-23 | 21.01 | $23.15 | 317415 |
| 2024-07-22 | 20.68 | $22.90 | 444700 |
| 2024-07-19 | 20.35 | $22.23 | 357400 |
| 2024-07-18 | 20.05 | $22.77 | 441920 |
| 2024-07-17 | 19.68 | $22.94 | 418739 |
| 2024-07-16 | 19.26 | $22.59 | 434800 |
| 2024-07-15 | 18.84 | $21.16 | 467412 |
| 2024-07-12 | 18.54 | $20.38 | 513700 |
| 2024-07-11 | 18.30 | $20.36 | 370400 |
| 2024-07-10 | 18.04 | $18.96 | 239909 |
| 2024-07-09 | 17.90 | $18.28 | 268000 |
| 2024-07-08 | 17.82 | $17.97 | 202700 |
| 2024-07-05 | 17.77 | $17.97 | 258901 |
| 2024-07-03 | 17.72 | $18.51 | 179100 |
| 2024-07-02 | 17.61 | $19.00 | 186500 |
| 2024-07-01 | 17.45 | $18.73 | 240546 |
| 2024-06-28 | 17.31 | $18.90 | 450131 |
| 2024-06-27 | 17.15 | $18.01 | 211046 |
| 2024-06-26 | 17.06 | $17.56 | 306840 |
| 2024-06-25 | 17.02 | $17.04 | 474476 |
| 2024-06-24 | 17.04 | $17.42 | 362100 |
| 2024-06-21 | 17.03 | $16.88 | 1.1M |
| 2024-06-20 | 17.09 | $17.08 | 342800 |
| 2024-06-18 | 17.15 | $16.84 | 747900 |
| 2024-06-17 | 17.24 | $16.82 | 466423 |
| 2024-06-14 | 17.36 | $16.33 | 266100 |
| 2024-06-13 | 17.54 | $16.97 | 374100 |
| 2024-06-12 | 17.68 | $17.05 | 323300 |
| 2024-06-11 | 17.82 | $16.59 | 278457 |
| 2024-06-10 | 18.03 | $16.64 | 304200 |
| 2024-06-07 | 18.24 | $17.34 | 207614 |
| 2024-06-06 | 18.41 | $17.31 | 191707 |
| 2024-06-05 | 18.58 | $17.25 | 275751 |
| 2024-06-04 | 18.78 | $17.22 | 316332 |
| 2024-06-03 | 18.99 | $17.88 | 417507 |
| 2024-05-31 | 19.15 | $18.03 | 279840 |
| 2024-05-30 | 19.30 | $17.45 | 325346 |
| 2024-05-29 | 19.52 | $17.10 | 421114 |
| 2024-05-28 | 19.77 | $17.84 | 406236 |
| 2024-05-24 | 19.96 | $18.59 | 270000 |
| 2024-05-23 | 20.08 | $19.12 | 348500 |
| 2024-05-22 | 20.16 | $20.31 | 222134 |
| 2024-05-21 | 20.13 | $20.50 | 273027 |
| 2024-05-20 | 20.10 | $20.44 | 209137 |
| 2024-05-17 | 20.07 | $20.72 | 226143 |
| 2024-05-16 | 20.02 | $20.70 | 285700 |
| 2024-05-15 | 19.98 | $20.37 | 281000 |
| 2024-05-14 | 19.96 | $20.05 | 219000 |
| 2024-05-13 | 19.98 | $19.97 | 517947 |
| 2024-05-10 | 20.01 | $19.94 | 270535 |
| 2024-05-09 | 20.06 | $20.18 | 184948 |
| 2024-05-08 | 20.08 | $19.76 | 275200 |
| 2024-05-07 | 20.15 | $19.76 | 260500 |
| 2024-05-06 | 20.24 | $20.09 | 182716 |
| 2024-05-03 | 20.31 | $20.03 | 251242 |
| 2024-05-02 | 20.39 | $19.79 | 413500 |
| 2024-05-01 | 20.51 | $18.97 | 478600 |
| 2024-04-30 | 20.72 | $18.49 | 574540 |
| 2024-04-29 | 20.99 | $18.96 | 500200 |
| 2024-04-26 | 21.24 | $19.41 | 389656 |
| 2024-04-25 | 21.47 | $19.96 | 857337 |
| 2024-04-24 | 21.65 | $22.24 | 213300 |
| 2024-04-23 | 21.62 | $22.27 | 305800 |
| 2024-04-22 | 21.59 | $21.80 | 179142 |
| 2024-04-19 | 21.61 | $21.62 | 413600 |
| 2024-04-18 | 21.64 | $20.52 | 158720 |
| 2024-04-17 | 21.80 | $20.43 | 232900 |
| 2024-04-16 | 21.96 | $20.93 | 237900 |
| 2024-04-15 | 22.08 | $21.31 | 257337 |
| 2024-04-12 | 22.18 | $21.33 | 172442 |
| 2024-04-11 | 22.27 | $21.20 | 182138 |
| 2024-04-10 | 22.38 | $21.20 | 534517 |
| 2024-04-09 | 22.50 | $22.81 | 154040 |
| 2024-04-08 | 22.47 | $22.59 | 118400 |
| 2024-04-05 | 22.46 | $22.22 | 119529 |
| 2024-04-04 | 22.50 | $22.37 | 220400 |
| 2024-04-03 | 22.53 | $22.10 | 150539 |
| 2024-04-02 | 22.59 | $22.25 | 209211 |
| 2024-04-01 | 22.64 | $22.74 | 258100 |
| 2024-03-28 | 22.64 | $23.49 | 367400 |
| 2024-03-27 | 22.58 | $23.16 | 268438 |
| 2024-03-26 | 22.54 | $22.10 | 222236 |
| 2024-03-25 | 22.61 | $22.47 | 233600 |
| 2024-03-22 | 22.65 | $22.26 | 300646 |
| 2024-03-21 | 22.72 | $22.77 | 245228 |
| 2024-03-20 | 22.74 | $22.52 | 419000 |
| 2024-03-19 | 22.79 | $21.56 | 343935 |
| 2024-03-18 | 22.94 | $21.94 | 306644 |
| 2024-03-15 | 23.07 | $22.13 | 3.0M |
| 2024-03-14 | 23.20 | $21.75 | 648600 |
| 2024-03-13 | 23.37 | $22.78 | 388818 |
| 2024-03-12 | 23.44 | $23.08 | 423348 |
| 2024-03-11 | 23.49 | $23.85 | 317600 |
| 2024-03-08 | 23.47 | $23.68 | 197700 |
| 2024-03-07 | 23.45 | $23.49 | 196310 |
| 2024-03-06 | 23.46 | $23.40 | 311200 |
| 2024-03-05 | 23.47 | $23.05 | 333933 |
| 2024-03-04 | 23.52 | $22.53 | 346545 |
| 2024-03-01 | 23.62 | $23.61 | 161800 |
| 2024-02-29 | 23.63 | $23.82 | 194024 |
| 2024-02-28 | 23.62 | $23.08 | 171439 |
| 2024-02-27 | 23.70 | $23.22 | 140100 |
| 2024-02-26 | 23.79 | $23.12 | 167937 |
| 2024-02-23 | 23.91 | $23.67 | 221843 |
| 2024-02-22 | 23.99 | $23.59 | 283603 |
| 2024-02-21 | 24.10 | $23.77 | 197416 |
| 2024-02-20 | 24.21 | $24.08 | 170642 |
| 2024-02-16 | 24.31 | $24.45 | 209515 |
| 2024-02-15 | 24.39 | $24.79 | 219738 |
| 2024-02-14 | 24.44 | $23.59 | 232417 |
| 2024-02-13 | 24.62 | $23.09 | 388222 |
| 2024-02-12 | 24.87 | $24.26 | 207408 |
| 2024-02-09 | 25.02 | $23.47 | 230300 |
| 2024-02-08 | 25.27 | $22.92 | 190100 |
| 2024-02-07 | 25.59 | $22.80 | 321400 |
| 2024-02-06 | 25.96 | $23.51 | 223400 |
| 2024-02-05 | 26.28 | $23.66 | 149400 |
| 2024-02-02 | 26.62 | $24.39 | 244006 |
| 2024-02-01 | 26.91 | $24.16 | 525600 |
| 2024-01-31 | 27.24 | $24.79 | 700200 |
| 2024-01-30 | 27.54 | $27.64 | 161927 |
| 2024-01-29 | 27.58 | $27.29 | 204221 |
| 2024-01-26 | 27.67 | $27.32 | 214000 |
| 2024-01-25 | 27.77 | $27.09 | 292500 |
| 2024-01-24 | 27.92 | $27.86 | 231900 |
| 2024-01-23 | 28.00 | $27.42 | 122800 |
| 2024-01-22 | 28.14 | $27.90 | 256100 |
| 2024-01-19 | 28.25 | $27.29 | 221212 |
| 2024-01-18 | 28.43 | $26.74 | 269011 |
| 2024-01-17 | 28.68 | $26.52 | 141400 |
| 2024-01-16 | 28.97 | $26.80 | 133440 |
| 2024-01-12 | 29.25 | $27.26 | 146000 |
| 2024-01-11 | 29.49 | $27.72 | 224641 |
| 2024-01-10 | 29.69 | $28.12 | 215200 |
| 2024-01-09 | 29.84 | $28.98 | 245825 |
| 2024-01-08 | 29.90 | $29.57 | 168700 |
| 2024-01-05 | 29.88 | $29.25 | 263600 |
| 2024-01-04 | 29.88 | $29.27 | 202334 |
| 2024-01-03 | 29.85 | $28.33 | 248400 |
| 2024-01-02 | 29.91 | $29.85 | 370026 |
| 2023-12-29 | 29.80 | $30.14 | 255100 |
| 2023-12-28 | 29.63 | $30.97 | 122206 |
| 2023-12-27 | 29.35 | $31.07 | 161200 |
| 2023-12-26 | 29.02 | $31.19 | 153100 |
| 2023-12-22 | 28.65 | $30.67 | 172908 |
| 2023-12-21 | 28.29 | $30.51 | 189837 |
| 2023-12-20 | 27.91 | $30.10 | 400600 |
| 2023-12-19 | 27.55 | $30.96 | 267823 |
| 2023-12-18 | 27.06 | $29.69 | 225134 |
| 2023-12-15 | 26.68 | $30.45 | 964664 |
| 2023-12-14 | 26.19 | $30.87 | 401200 |
| 2023-12-13 | 25.63 | $29.18 | 349717 |
| 2023-12-12 | 25.20 | $26.46 | 196405 |
| 2023-12-11 | 25.01 | $26.56 | 142416 |
| 2023-12-08 | 24.78 | $26.33 | 178700 |
| 2023-12-07 | 24.55 | $26.15 | 135407 |
| 2023-12-06 | 24.32 | $25.56 | 129000 |
| 2023-12-05 | 24.13 | $25.29 | 125800 |
| 2023-12-04 | 23.95 | $25.88 | 201300 |
| 2023-12-01 | 23.71 | $25.66 | 241714 |
| 2023-11-30 | 23.46 | $23.74 | 158725 |
| 2023-11-29 | 23.38 | $24.01 | 219912 |
| 2023-11-28 | 23.26 | $23.47 | 144735 |
| 2023-11-27 | 23.17 | $23.59 | 182700 |
| 2023-11-24 | 23.05 | $23.72 | 58800 |
| 2023-11-22 | 22.90 | $23.83 | 214000 |
| 2023-11-21 | 22.71 | $23.60 | 248924 |
| 2023-11-20 | 22.52 | $24.13 | 117200 |
| 2023-11-17 | 22.25 | $24.28 | 189900 |
| 2023-11-16 | 21.93 | $23.88 | 162812 |
| 2023-11-15 | 21.63 | $24.18 | 227417 |
| 2023-11-14 | 21.28 | $23.60 | 204909 |
| 2023-11-13 | 20.97 | $21.29 | 113300 |
| 2023-11-10 | 20.87 | $21.27 | 154900 |
| 2023-11-09 | 20.77 | $21.45 | 180824 |
| 2023-11-08 | 20.64 | $21.70 | 223300 |
| 2023-11-07 | 20.48 | $22.46 | 118622 |
| 2023-11-06 | 20.23 | $23.01 | 265612 |
| 2023-11-03 | 19.93 | $23.19 | 268962 |
| 2023-11-02 | 19.58 | $21.66 | 200000 |
| 2023-11-01 | 19.38 | $20.05 | 280200 |
| 2023-10-31 | 19.33 | $19.48 | 346911 |
| 2023-10-30 | 19.34 | $20.23 | 269236 |
| 2023-10-27 | 19.28 | $19.91 | 295000 |
| 2023-10-26 | 19.26 | $20.04 | 498801 |
| 2023-10-25 | 19.23 | $17.68 | 269300 |
| 2023-10-24 | 19.44 | $17.89 | 268900 |
| 2023-10-23 | 19.66 | $18.16 | 227500 |
| 2023-10-20 | 19.86 | $18.22 | 290300 |
| 2023-10-19 | 20.07 | $19.21 | 224700 |
| 2023-10-18 | 20.20 | $19.53 | 363700 |
| 2023-10-17 | 20.31 | $20.21 | 336020 |
| 2023-10-16 | 20.37 | $19.79 | 289700 |
| 2023-10-13 | 20.48 | $19.24 | 201300 |
| 2023-10-12 | 20.66 | $19.95 | 195025 |
| 2023-10-11 | 20.79 | $20.37 | 185100 |
| 2023-10-10 | 20.89 | $20.54 | 265400 |
| 2023-10-09 | 21.00 | $19.94 | 295100 |
| 2023-10-06 | 21.17 | $19.69 | 503700 |
| 2023-10-05 | 21.39 | $20.30 | 197430 |
| 2023-10-04 | 21.57 | $20.14 | 174848 |
| 2023-10-03 | 21.78 | $20.24 | 285519 |
| 2023-10-02 | 22.00 | $21.15 | 304700 |
| 2023-09-29 | 22.15 | $21.45 | 357700 |
| 2023-09-28 | 22.29 | $21.38 | 228000 |
| 2023-09-27 | 22.44 | $21.28 | 327800 |
| 2023-09-26 | 22.62 | $21.46 | 647700 |
| 2023-09-25 | 22.80 | $21.71 | 130900 |
| 2023-09-22 | 22.96 | $21.43 | 169646 |
| 2023-09-21 | 23.16 | $21.79 | 322319 |
| 2023-09-20 | 23.34 | $21.99 | 244100 |
| 2023-09-19 | 23.50 | $22.35 | 263647 |
| 2023-09-18 | 23.65 | $22.37 | 299100 |
| 2023-09-15 | 23.80 | $22.98 | 1.5M |
| 2023-09-14 | 23.90 | $23.90 | 345504 |
| 2023-09-13 | 23.91 | $23.21 | 209644 |
| 2023-09-12 | 24.00 | $23.68 | 246008 |
| 2023-09-11 | 24.06 | $23.53 | 210628 |
| 2023-09-08 | 24.14 | $23.63 | 265100 |
| 2023-09-07 | 24.24 | $23.23 | 275708 |
| 2023-09-06 | 24.39 | $24.06 | 198500 |
| 2023-09-05 | 24.48 | $24.44 | 251400 |
| 2023-09-01 | 24.55 | $24.93 | 199424 |
| 2023-08-31 | 24.58 | $24.06 | 155646 |
| 2023-08-30 | 24.71 | $24.17 | 151437 |
| 2023-08-29 | 24.84 | $24.52 | 143608 |
| 2023-08-28 | 24.96 | $24.32 | 222945 |
| 2023-08-25 | 25.11 | $23.61 | 112532 |
| 2023-08-24 | 25.35 | $24.03 | 177100 |
| 2023-08-23 | 25.57 | $24.07 | 173739 |
| 2023-08-22 | 25.80 | $23.63 | 183300 |
| 2023-08-21 | 26.09 | $24.36 | 195500 |
| 2023-08-18 | 26.32 | $24.68 | 128524 |
| 2023-08-17 | 26.52 | $24.71 | 162718 |
| 2023-08-16 | 26.72 | $24.37 | 172900 |
| 2023-08-15 | 26.96 | $24.71 | 231123 |
| 2023-08-14 | 27.17 | $26.04 | 256800 |
| 2023-08-11 | 27.25 | $27.33 | 217411 |
| 2023-08-10 | 27.18 | $27.19 | 266713 |
| 2023-08-09 | 27.11 | $26.95 | 145700 |
| 2023-08-08 | 27.04 | $27.51 | 174946 |
| 2023-08-07 | 26.90 | $28.11 | 221938 |
| 2023-08-04 | 26.66 | $27.20 | 197200 |
| 2023-08-03 | 26.49 | $26.98 | 286400 |
| 2023-08-02 | 26.31 | $27.08 | 299204 |
| 2023-08-01 | 26.09 | $27.60 | 265800 |
| 2023-07-31 | 25.80 | $27.70 | 401900 |
| 2023-07-28 | 25.47 | $28.30 | 322500 |
| 2023-07-27 | 25.04 | $28.11 | 613200 |
| 2023-07-26 | 24.61 | $27.82 | 483200 |
| 2023-07-25 | 24.17 | $26.29 | 339939 |
| 2023-07-24 | 23.85 | $26.82 | 465800 |
| 2023-07-21 | 23.45 | $25.20 | 326811 |
| 2023-07-20 | 23.20 | $25.62 | 324500 |
| 2023-07-19 | 22.88 | $25.60 | 417600 |
| 2023-07-18 | 22.56 | $25.01 | 441309 |
| 2023-07-17 | 22.28 | $23.77 | 285597 |
| 2023-07-14 | 22.11 | $23.42 | 323333 |
| 2023-07-13 | 21.98 | $23.83 | 308452 |
| 2023-07-12 | 21.81 | $23.18 | 385255 |
| 2023-07-11 | 21.70 | $22.12 | 231500 |
| 2023-07-10 | 21.69 | $21.68 | 306500 |
| 2023-07-07 | 21.74 | $21.36 | 525200 |
| 2023-07-06 | 21.82 | $20.92 | 326400 |
| 2023-07-05 | 21.96 | $21.55 | 343696 |
| 2023-07-03 | 22.04 | $22.22 | 216100 |
| 2023-06-30 | 22.05 | $21.16 | 207211 |
| 2023-06-29 | 22.15 | $21.77 | 241400 |
| 2023-06-28 | 22.18 | $21.04 | 191639 |
| 2023-06-27 | 22.29 | $21.45 | 197000 |
| 2023-06-26 | 22.34 | $21.49 | 183246 |
| 2023-06-23 | 22.39 | $21.13 | 524907 |
| 2023-06-22 | 22.47 | $21.37 | 288305 |
| 2023-06-21 | 22.53 | $22.27 | 219026 |
| 2023-06-20 | 22.48 | $22.70 | 530900 |
| 2023-06-16 | 22.38 | $23.31 | 1.2M |
| 2023-06-15 | 22.20 | $23.22 | 212416 |
| 2023-06-14 | 22.01 | $22.79 | 329900 |
| 2023-06-13 | 21.83 | $23.70 | 224900 |
| 2023-06-12 | 21.53 | $23.01 | 358945 |
| 2023-06-09 | 21.27 | $23.11 | 286200 |
| 2023-06-08 | 20.97 | $23.38 | 399600 |
| 2023-06-07 | 20.62 | $23.94 | 517138 |
| 2023-06-06 | 20.20 | $22.70 | 305014 |
| 2023-06-05 | 19.88 | $20.95 | 295502 |
| 2023-06-02 | 19.73 | $21.65 | 362203 |
| 2023-06-01 | 19.50 | $19.89 | 285510 |
| 2023-05-31 | 19.45 | $19.93 | 437536 |
| 2023-05-30 | 19.40 | $20.33 | 357500 |
| 2023-05-26 | 19.33 | $20.29 | 271600 |
| 2023-05-25 | 19.29 | $20.29 | 393200 |
| 2023-05-24 | 19.27 | $20.49 | 427028 |
| 2023-05-23 | 19.24 | $20.78 | 639400 |
| 2023-05-22 | 19.21 | $19.94 | 507200 |
| 2023-05-19 | 19.29 | $18.74 | 745917 |
| 2023-05-18 | 19.52 | $19.39 | 1.2M |
| 2023-05-17 | 19.72 | $18.41 | 1.2M |
| 2023-05-16 | 20.07 | $16.73 | 637000 |
| 2023-05-15 | 20.65 | $17.38 | 650300 |
| 2023-05-12 | 21.24 | $16.99 | 625301 |
| 2023-05-11 | 21.93 | $17.52 | 607187 |
| 2023-05-10 | 22.65 | $18.54 | 427000 |
| 2023-05-09 | 23.32 | $19.00 | 349800 |
| 2023-05-08 | 24.02 | $19.81 | 505023 |
| 2023-05-05 | 24.70 | $20.62 | 347709 |
| 2023-05-04 | 25.36 | $20.27 | 604641 |
| 2023-05-03 | 26.10 | $20.97 | 643683 |
| 2023-05-02 | 26.84 | $22.08 | 575300 |
| 2023-05-01 | 27.52 | $24.06 | 304332 |
| 2023-04-28 | 28.06 | $25.10 | 280151 |
| 2023-04-27 | 28.54 | $24.28 | 328936 |
| 2023-04-26 | 29.14 | $24.37 | 344436 |
| 2023-04-25 | 29.79 | $24.99 | 529500 |
| 2023-04-24 | 30.42 | $25.90 | 489148 |
| 2023-04-21 | 31.00 | $26.88 | 619316 |
| 2023-04-20 | 31.52 | $25.36 | 1.4M |
| 2023-04-19 | 32.23 | $31.50 | 199969 |
| 2023-04-18 | 32.37 | $30.80 | 212900 |
| 2023-04-17 | 32.61 | $32.06 | 278131 |
| 2023-04-14 | 32.75 | $31.23 | 232800 |
| 2023-04-13 | 32.99 | $32.09 | 209200 |
| 2023-04-12 | 33.17 | $31.54 | 188945 |
| 2023-04-11 | 33.42 | $32.30 | 214800 |
| 2023-04-10 | 33.61 | $32.44 | 352926 |
| 2023-04-06 | 33.83 | $32.34 | 232100 |
| 2023-04-05 | 34.08 | $31.97 | 235700 |
| 2023-04-04 | 34.42 | $32.70 | 253916 |
| 2023-04-03 | 34.74 | $33.37 | 366646 |
| 2023-03-31 | 35.03 | $33.47 | 345628 |
| 2023-03-30 | 35.37 | $33.01 | 290500 |
| 2023-03-29 | 35.80 | $33.73 | 209000 |
| 2023-03-28 | 36.20 | $34.56 | 198441 |
| 2023-03-27 | 36.57 | $34.55 | 206000 |
| 2023-03-24 | 36.98 | $34.22 | 531900 |
| 2023-03-23 | 37.47 | $33.45 | 251628 |
| 2023-03-22 | 38.09 | $34.78 | 347941 |
| 2023-03-21 | 38.62 | $36.60 | 373300 |
| 2023-03-20 | 39.01 | $35.52 | 331600 |
| 2023-03-17 | 39.56 | $35.84 | 920600 |
| 2023-03-16 | 40.13 | $37.20 | 421400 |
| 2023-03-15 | 40.61 | $35.64 | 554124 |
| 2023-03-14 | 41.29 | $35.91 | 411500 |
| 2023-03-13 | 41.99 | $35.45 | 828066 |
| 2023-03-10 | 42.80 | $38.86 | 315615 |
| 2023-03-09 | 43.31 | $40.08 | 271600 |
| 2023-03-08 | 43.75 | $41.98 | 155238 |
| 2023-03-07 | 44.04 | $41.88 | 148500 |
| 2023-03-06 | 44.36 | $42.91 | 187713 |
| 2023-03-03 | 44.62 | $43.43 | 177017 |
| 2023-03-02 | 44.85 | $43.07 | 149700 |
| 2023-03-01 | 45.13 | $43.46 | 145449 |
| 2023-02-28 | 45.40 | $43.81 | 235900 |
| 2023-02-27 | 45.65 | $44.00 | 118901 |
| 2023-02-24 | 45.89 | $43.50 | 236800 |
| 2023-02-23 | 46.19 | $43.69 | 150945 |
| 2023-02-22 | 46.48 | $44.29 | 186200 |
| 2023-02-21 | 46.72 | $44.68 | 130000 |
| 2023-02-17 | 46.95 | $45.94 | 217500 |
| 2023-02-16 | 47.06 | $45.49 | 121444 |
| 2023-02-15 | 47.22 | $46.70 | 89800 |
| 2023-02-14 | 47.25 | $46.45 | 95800 |
| 2023-02-13 | 47.29 | $46.83 | 111544 |
| 2023-02-10 | 47.29 | $46.79 | 148500 |
| 2023-02-09 | 47.29 | $46.91 | 192548 |
| 2023-02-08 | 47.27 | $47.90 | 97737 |
| 2023-02-07 | 47.14 | $48.13 | 248612 |
| 2023-02-06 | 46.97 | $48.00 | 147100 |
| 2023-02-03 | 46.80 | $48.57 | 232300 |
| 2023-02-02 | 46.55 | $48.46 | 192600 |
| 2023-02-01 | 46.30 | $47.71 | 217800 |
| 2023-01-31 | 46.10 | $47.49 | 202400 |
| 2023-01-30 | 45.90 | $46.74 | 147704 |
| 2023-01-27 | 45.76 | $46.07 | 273420 |
| 2023-01-26 | 45.68 | $46.04 | 171201 |
| 2023-01-25 | 45.60 | $46.07 | 160100 |
| 2023-01-24 | 45.51 | $46.29 | 131600 |
| 2023-01-23 | 45.39 | $47.78 | 344614 |
| 2023-01-20 | 45.10 | $47.67 | 264822 |
| 2023-01-19 | 44.81 | $46.56 | 352506 |
| 2023-01-18 | 44.60 | $43.78 | 152752 |
| 2023-01-17 | 44.65 | $44.57 | 126223 |
| 2023-01-13 | 44.61 | $45.33 | 140700 |
| 2023-01-12 | 44.50 | $45.21 | 172700 |
| 2023-01-11 | 44.41 | $45.01 | 303638 |
| 2023-01-10 | 44.33 | $45.20 | 348200 |
| 2023-01-09 | 44.23 | $44.54 | 119600 |
| 2023-01-06 | 44.20 | $45.21 | 120600 |
| 2023-01-05 | 44.10 | $44.17 | 153640 |
| 2023-01-04 | 44.10 | $43.88 | 188600 |
| 2023-01-03 | 44.14 | $44.33 | 157826 |
| 2022-12-30 | 44.14 | $44.07 | 164500 |
| 2022-12-29 | 44.18 | $44.78 | 138420 |
| 2022-12-28 | 44.16 | $44.09 | 139200 |
| 2022-12-27 | 44.22 | $45.12 | 106917 |
| 2022-12-23 | 44.19 | $44.64 | 150400 |
| 2022-12-22 | 44.21 | $44.21 | 131100 |
| 2022-12-21 | 44.29 | $43.37 | 205300 |
| 2022-12-20 | 44.45 | $42.98 | 300707 |
| 2022-12-19 | 44.67 | $42.62 | 275700 |
| 2022-12-16 | 44.94 | $42.60 | 1.1M |
| 2022-12-15 | 45.22 | $43.34 | 170244 |
| 2022-12-14 | 45.44 | $44.01 | 205309 |
| 2022-12-13 | 45.61 | $45.39 | 214316 |
| 2022-12-12 | 45.65 | $45.18 | 135200 |
| 2022-12-09 | 45.71 | $45.13 | 80500 |
| 2022-12-08 | 45.79 | $45.12 | 114914 |
| 2022-12-07 | 45.87 | $44.54 | 123344 |
| 2022-12-06 | 46.02 | $44.79 | 124706 |
| 2022-12-05 | 46.14 | $44.79 | 191429 |
| 2022-12-02 | 46.27 | $46.65 | 76900 |
| 2022-12-01 | 46.22 | $46.14 | 99600 |
| 2022-11-30 | 46.21 | $47.16 | 149400 |
| 2022-11-29 | 46.10 | $46.59 | 123844 |
| 2022-11-28 | 46.04 | $46.29 | 87700 |
| 2022-11-25 | 46.00 | $46.68 | 52901 |
| 2022-11-23 | 45.91 | $46.08 | 85400 |
| 2022-11-22 | 45.87 | $46.27 | 154200 |
| 2022-11-21 | 45.80 | $46.11 | 66607 |
| 2022-11-18 | 45.74 | $45.58 | 131747 |
| 2022-11-17 | 45.70 | $45.19 | 149700 |
| 2022-11-16 | 45.70 | $45.71 | 108333 |
| 2022-11-15 | 45.66 | $45.85 | 154800 |
| 2022-11-14 | 45.61 | $46.01 | 143300 |
| 2022-11-11 | 45.55 | $46.37 | 113024 |
| 2022-11-10 | 45.46 | $47.15 | 149400 |
| 2022-11-09 | 45.29 | $45.91 | 96244 |
| 2022-11-08 | 45.23 | $45.57 | 152800 |
| 2022-11-07 | 45.20 | $45.92 | 194718 |
| 2022-11-04 | 45.14 | $46.08 | 107600 |
| 2022-11-03 | 45.05 | $44.86 | 159000 |
| 2022-11-02 | 45.07 | $45.93 | 220913 |
| 2022-11-01 | 44.99 | $45.72 | 164500 |
| 2022-10-31 | 44.93 | $45.28 | 157900 |
| 2022-10-28 | 44.91 | $45.35 | 205833 |
| 2022-10-27 | 44.88 | $44.48 | 162440 |
| 2022-10-26 | 44.94 | $43.89 | 132800 |
| 2022-10-25 | 45.05 | $44.00 | 169409 |
| 2022-10-24 | 45.16 | $43.45 | 162127 |
| 2022-10-21 | 45.32 | $41.98 | 160443 |
| 2022-10-20 | 45.64 | $44.32 | 142000 |
| 2022-10-19 | 45.74 | $46.78 | 112600 |
| 2022-10-18 | 45.62 | $47.31 | 103400 |
| 2022-10-17 | 45.44 | $47.41 | 194720 |
| 2022-10-14 | 45.25 | $46.47 | 96400 |
| 2022-10-13 | 45.16 | $46.78 | 109137 |
| 2022-10-12 | 45.03 | $44.84 | 96000 |
| 2022-10-11 | 45.10 | $44.84 | 128545 |
| 2022-10-10 | 45.17 | $44.52 | 70023 |
| 2022-10-07 | 45.30 | $44.29 | 107240 |
| 2022-10-06 | 45.47 | $44.77 | 71204 |
| 2022-10-05 | 45.61 | $45.45 | 78846 |
| 2022-10-04 | 45.69 | $46.15 | 95700 |
| 2022-10-03 | 45.71 | $44.36 | 161415 |
| 2022-09-30 | 45.91 | $44.82 | 344525 |
| 2022-09-29 | 46.09 | $44.37 | 207706 |
| 2022-09-28 | 46.33 | $44.70 | 181913 |
| 2022-09-27 | 46.56 | $44.43 | 141600 |
| 2022-09-26 | 46.83 | $44.86 | 113200 |
| 2022-09-23 | 47.09 | $45.23 | 98716 |
| 2022-09-22 | 47.33 | $46.05 | 93319 |
| 2022-09-21 | 47.50 | $47.12 | 130700 |
| 2022-09-20 | 47.58 | $47.55 | 262600 |
| 2022-09-19 | 47.63 | $47.27 | 147338 |
| 2022-09-16 | 47.72 | $46.79 | 337702 |
| 2022-09-15 | 47.89 | $46.96 | 138921 |
| 2022-09-14 | 48.05 | $46.22 | 142400 |
| 2022-09-13 | 48.31 | $46.99 | 118801 |
| 2022-09-12 | 48.51 | $48.69 | 77540 |
| 2022-09-09 | 48.55 | $48.16 | 79305 |
| 2022-09-08 | 48.64 | $47.90 | 85804 |
| 2022-09-07 | 48.77 | $47.51 | 123600 |
| 2022-09-06 | 48.93 | $46.90 | 75746 |
| 2022-09-02 | 49.15 | $48.00 | 96329 |
| 2022-09-01 | 49.27 | $48.12 | 121600 |
| 2022-08-31 | 49.37 | $48.53 | 168400 |
| 2022-08-30 | 49.43 | $48.67 | 149014 |
| 2022-08-29 | 49.48 | $48.48 | 90339 |
| 2022-08-26 | 49.54 | $49.43 | 156700 |
| 2022-08-25 | 49.51 | $49.52 | 159400 |
| 2022-08-24 | 49.47 | $48.67 | 116700 |
| 2022-08-23 | 49.51 | $49.20 | 80146 |
| 2022-08-22 | 49.48 | $49.28 | 202600 |
| 2022-08-19 | 49.44 | $51.08 | 118400 |
| 2022-08-18 | 49.20 | $51.70 | 184111 |
| 2022-08-17 | 48.88 | $50.95 | 244346 |
| 2022-08-16 | 48.62 | $50.43 | 115840 |
| 2022-08-15 | 48.40 | $49.93 | 79000 |
| 2022-08-12 | 48.22 | $49.78 | 88500 |
| 2022-08-11 | 48.04 | $49.33 | 85100 |
| 2022-08-10 | 47.88 | $48.28 | 136300 |
| 2022-08-09 | 47.81 | $47.83 | 94900 |
| 2022-08-08 | 47.79 | $47.60 | 85300 |
| 2022-08-05 | 47.78 | $47.72 | 81600 |
| 2022-08-04 | 47.75 | $47.65 | 79700 |
| 2022-08-03 | 47.74 | $47.97 | 85100 |
| 2022-08-02 | 47.69 | $47.82 | 122100 |
| 2022-08-01 | 47.67 | $48.46 | 147300 |
| 2022-07-29 | 47.58 | $49.03 | 154126 |
| 2022-07-28 | 47.44 | $49.21 | 150842 |
| 2022-07-27 | 47.26 | $48.26 | 176341 |
| 2022-07-26 | 47.18 | $47.12 | 171700 |
| 2022-07-25 | 47.20 | $46.67 | 257400 |
| 2022-07-22 | 47.28 | $45.59 | 167306 |
| 2022-07-21 | 47.46 | $46.62 | 200500 |
| 2022-07-20 | 47.54 | $49.05 | 192000 |
| 2022-07-19 | 47.38 | $48.68 | 152628 |
| 2022-07-18 | 47.25 | $47.45 | 140037 |
| 2022-07-15 | 47.22 | $47.09 | 158100 |
| 2022-07-14 | 47.22 | $45.83 | 88500 |
| 2022-07-13 | 47.34 | $46.27 | 146800 |
| 2022-07-12 | 47.41 | $46.88 | 142800 |
| 2022-07-11 | 47.43 | $46.59 | 119500 |
| 2022-07-08 | 47.47 | $47.26 | 123400 |
| 2022-07-07 | 47.46 | $47.85 | 195700 |
| 2022-07-06 | 47.40 | $48.40 | 192205 |
| 2022-07-05 | 47.28 | $48.81 | 253800 |
| 2022-07-01 | 47.12 | $48.55 | 179900 |
| 2022-06-30 | 46.99 | $47.41 | 389100 |
| 2022-06-29 | 46.97 | $47.48 | 129913 |
| 2022-06-28 | 46.95 | $47.69 | 139145 |
| 2022-06-27 | 46.93 | $47.41 | 172449 |
| 2022-06-24 | 46.94 | $47.88 | 578117 |
| 2022-06-23 | 46.90 | $46.41 | 172238 |
| 2022-06-22 | 47.02 | $46.77 | 175200 |
| 2022-06-21 | 47.12 | $47.19 | 297147 |
| 2022-06-17 | 47.18 | $45.93 | 451300 |
| 2022-06-16 | 47.38 | $45.06 | 269700 |
| 2022-06-15 | 47.68 | $46.65 | 238000 |
| 2022-06-14 | 47.84 | $45.63 | 422815 |
| 2022-06-13 | 48.12 | $45.27 | 231800 |
| 2022-06-10 | 48.44 | $46.39 | 230029 |
| 2022-06-09 | 48.68 | $47.37 | 212108 |
| 2022-06-08 | 48.83 | $48.49 | 232000 |
| 2022-06-07 | 48.88 | $48.85 | 443700 |
| 2022-06-06 | 48.89 | $48.25 | 305000 |
| 2022-06-03 | 48.98 | $48.01 | 349507 |
| 2022-06-02 | 49.10 | $48.85 | 457247 |
| 2022-06-01 | 49.15 | $48.40 | 773725 |
| 2022-05-31 | 49.26 | $49.56 | 244300 |
| 2022-05-27 | 49.26 | $49.80 | 175336 |
| 2022-05-26 | 49.24 | $49.42 | 206100 |
| 2022-05-25 | 49.27 | $48.80 | 282800 |
| 2022-05-24 | 49.37 | $48.77 | 309100 |
| 2022-05-23 | 49.49 | $49.00 | 258829 |
| 2022-05-20 | 49.61 | $48.60 | 432934 |
| 2022-05-19 | 49.79 | $48.19 | 216308 |
| 2022-05-18 | 50.04 | $49.44 | 202949 |
| 2022-05-17 | 50.21 | $50.30 | 156123 |
| 2022-05-16 | 50.33 | $48.73 | 87800 |
| 2022-05-13 | 50.62 | $48.90 | 80527 |
| 2022-05-12 | 50.92 | $49.38 | 139900 |
| 2022-05-11 | 51.20 | $49.17 | 93432 |
| 2022-05-10 | 51.52 | $49.34 | 167400 |
| 2022-05-09 | 51.85 | $50.06 | 157820 |
| 2022-05-06 | 52.13 | $50.17 | 144500 |
| 2022-05-05 | 52.42 | $50.40 | 219501 |
| 2022-05-04 | 52.71 | $51.91 | 145200 |
| 2022-05-03 | 52.87 | $50.58 | 173421 |
| 2022-05-02 | 53.19 | $50.59 | 248300 |
| 2022-04-29 | 53.53 | $50.35 | 178300 |
| 2022-04-28 | 53.93 | $51.41 | 213600 |
| 2022-04-27 | 54.26 | $51.55 | 202635 |
| 2022-04-26 | 54.61 | $52.08 | 237815 |
| 2022-04-25 | 54.94 | $53.63 | 275921 |
| 2022-04-22 | 55.15 | $53.87 | 213500 |
| 2022-04-21 | 55.35 | $55.97 | 263700 |
| 2022-04-20 | 55.36 | $56.19 | 150600 |
| 2022-04-19 | 55.35 | $55.73 | 181143 |
| 2022-04-18 | 55.41 | $54.32 | 151037 |
| 2022-04-14 | 55.63 | $54.14 | 112600 |
| 2022-04-13 | 55.89 | $55.05 | 88200 |
| 2022-04-12 | 56.08 | $54.22 | 159631 |
| 2022-04-11 | 56.38 | $53.90 | 154700 |
| 2022-04-08 | 56.73 | $53.90 | 198700 |
| 2022-04-07 | 57.11 | $54.25 | 191901 |
| 2022-04-06 | 57.47 | $55.05 | 214300 |
| 2022-04-05 | 57.77 | $55.42 | 145300 |
| 2022-04-04 | 58.03 | $55.93 | 166900 |
| 2022-04-01 | 58.26 | $57.28 | 196849 |
| 2022-03-31 | 58.36 | $57.01 | 153400 |
| 2022-03-30 | 58.49 | $57.58 | 90005 |
| 2022-03-29 | 58.59 | $59.21 | 207200 |
| 2022-03-28 | 58.52 | $58.34 | 172629 |
| 2022-03-25 | 58.54 | $58.78 | 150004 |
| 2022-03-24 | 58.52 | $57.35 | 118924 |
| 2022-03-23 | 58.64 | $57.00 | 105100 |
| 2022-03-22 | 58.80 | $59.04 | 110000 |
| 2022-03-21 | 58.78 | $59.10 | 116127 |
| 2022-03-18 | 58.76 | $59.44 | 406900 |
| 2022-03-17 | 58.71 | $59.22 | 88631 |
| 2022-03-16 | 58.69 | $60.10 | 126900 |
| 2022-03-15 | 58.58 | $58.74 | 107242 |
| 2022-03-14 | 58.61 | $59.47 | 91000 |
| 2022-03-11 | 58.58 | $58.56 | 130921 |
| 2022-03-10 | 58.64 | $58.39 | 80300 |
| 2022-03-09 | 58.73 | $57.41 | 125200 |
| 2022-03-08 | 58.93 | $56.55 | 187232 |
| 2022-03-07 | 59.23 | $56.56 | 134200 |
| 2022-03-04 | 59.54 | $58.54 | 154725 |
| 2022-03-03 | 59.67 | $59.60 | 91645 |
| 2022-03-02 | 59.70 | $59.82 | 71324 |
| 2022-03-01 | 59.70 | $57.39 | 201038 |
| 2022-02-28 | 59.96 | $59.92 | 197317 |
| 2022-02-25 | 59.96 | $59.64 | 70300 |
| 2022-02-24 | 60.00 | $57.91 | 168200 |
| 2022-02-23 | 60.20 | $59.35 | 106600 |
| 2022-02-22 | 60.28 | $60.40 | 81200 |
| 2022-02-18 | 60.26 | $60.51 | 266221 |
| 2022-02-17 | 60.22 | $60.05 | 114648 |
| 2022-02-16 | 60.22 | $60.83 | 129939 |
| 2022-02-15 | 60.15 | $60.61 | 77600 |
| 2022-02-14 | 60.11 | $59.80 | 130500 |
| 2022-02-11 | 60.16 | $60.47 | 141329 |
| 2022-02-10 | 60.16 | $60.66 | 163610 |
| 2022-02-09 | 60.15 | $60.40 | 127108 |
| 2022-02-08 | 60.18 | $61.03 | 90728 |
| 2022-02-07 | 60.15 | $59.80 | 97900 |
| 2022-02-04 | 60.26 | $59.97 | 84900 |
| 2022-02-03 | 60.36 | $59.62 | 176500 |
| 2022-02-02 | 60.49 | $59.68 | 227347 |
| 2022-02-01 | 60.61 | $60.01 | 108025 |
| 2022-01-31 | 60.71 | $59.97 | 176200 |
| 2022-01-28 | 60.79 | $59.14 | 97100 |
| 2022-01-27 | 60.95 | $59.37 | 115800 |
| 2022-01-26 | 61.09 | $60.09 | 114700 |
| 2022-01-25 | 61.14 | $60.57 | 89816 |
| 2022-01-24 | 61.14 | $60.76 | 156200 |
| 2022-01-21 | 61.10 | $59.25 | 186700 |
| 2022-01-20 | 61.19 | $59.55 | 126738 |
| 2022-01-19 | 61.23 | $60.77 | 96400 |
| 2022-01-18 | 61.13 | $62.82 | 117400 |
| 2022-01-14 | 60.81 | $63.18 | 202428 |
| 2022-01-13 | 60.41 | $62.72 | 165500 |
| 2022-01-12 | 60.02 | $62.55 | 108600 |
| 2022-01-11 | 59.61 | $62.69 | 128207 |
| 2022-01-10 | 59.16 | $63.08 | 150623 |
| 2022-01-07 | 58.63 | $62.78 | 224400 |
| 2022-01-06 | 58.10 | $61.29 | 113123 |
| 2022-01-05 | 57.69 | $59.58 | 93900 |
| 2022-01-04 | 57.42 | $59.58 | 105528 |
| 2022-01-03 | 57.15 | $59.44 | 88108 |
| 2021-12-31 | 56.87 | $58.34 | 56900 |
| 2021-12-30 | 56.70 | $58.16 | 67317 |
| 2021-12-29 | 56.54 | $58.40 | 45238 |
| 2021-12-28 | 56.34 | $58.27 | 66800 |
| 2021-12-27 | 56.15 | $57.36 | 199700 |
| 2021-12-23 | 56.04 | $56.83 | 90000 |
| 2021-12-22 | 56.01 | $56.50 | 123349 |
| 2021-12-21 | 56.02 | $56.12 | 316520 |
| 2021-12-20 | 56.09 | $54.60 | 214400 |
| 2021-12-17 | 56.33 | $56.45 | 1.1M |
| 2021-12-16 | 56.40 | $55.69 | 238127 |
| 2021-12-15 | 56.57 | $54.38 | 335602 |
| 2021-12-14 | 56.89 | $55.79 | 147542 |
| 2021-12-13 | 57.10 | $55.43 | 135705 |
| 2021-12-10 | 57.36 | $55.89 | 208500 |
| 2021-12-09 | 57.60 | $55.98 | 65120 |
| 2021-12-08 | 57.86 | $56.59 | 107500 |
| 2021-12-07 | 58.08 | $56.37 | 102200 |
| 2021-12-06 | 58.33 | $57.44 | 82732 |
| 2021-12-03 | 58.49 | $56.63 | 66400 |
| 2021-12-02 | 58.74 | $57.85 | 143200 |
| 2021-12-01 | 58.87 | $56.12 | 92725 |
| 2021-11-30 | 59.18 | $56.35 | 116516 |
| 2021-11-29 | 59.48 | $56.92 | 91800 |
| 2021-11-26 | 59.72 | $57.17 | 105200 |
| 2021-11-24 | 59.93 | $60.48 | 34546 |
| 2021-11-23 | 59.80 | $61.01 | 56522 |
| 2021-11-22 | 59.60 | $59.95 | 69342 |
| 2021-11-19 | 59.49 | $59.12 | 47718 |
| 2021-11-18 | 59.45 | $59.86 | 64500 |
| 2021-11-17 | 59.33 | $59.54 | 82012 |
| 2021-11-16 | 59.22 | $60.10 | 61731 |
| 2021-11-15 | 59.06 | $60.35 | 65718 |
| 2021-11-12 | 58.86 | $60.19 | 67900 |
| 2021-11-11 | 58.66 | $60.74 | 64300 |
| 2021-11-10 | 58.40 | $60.66 | 80021 |
| 2021-11-09 | 58.13 | $60.20 | 62123 |
| 2021-11-08 | 57.90 | $60.05 | 66034 |
| 2021-11-05 | 57.68 | $59.51 | 85500 |
| 2021-11-04 | 57.50 | $58.03 | 99300 |
| 2021-11-03 | 57.47 | $59.14 | 120012 |
| 2021-11-02 | 57.33 | $57.56 | 66044 |
| 2021-11-01 | 57.35 | $58.80 | 124620 |
| 2021-10-29 | 57.25 | $56.59 | 74809 |
| 2021-10-28 | 57.36 | $56.08 | 73900 |
| 2021-10-27 | 57.54 | $55.09 | 94700 |
| 2021-10-26 | 57.82 | $56.76 | 137034 |
| 2021-10-25 | 57.94 | $57.11 | 97113 |
| 2021-10-22 | 58.03 | $57.36 | 192511 |
| 2021-10-21 | 58.08 | $57.43 | 113436 |
| 2021-10-20 | 58.12 | $57.93 | 83200 |
| 2021-10-19 | 58.08 | $57.71 | 79205 |
| 2021-10-18 | 58.05 | $57.86 | 82500 |
| 2021-10-15 | 57.97 | $57.88 | 139500 |
| 2021-10-14 | 57.87 | $58.44 | 55000 |
| 2021-10-13 | 57.70 | $57.55 | 59113 |
| 2021-10-12 | 57.60 | $58.26 | 42300 |
| 2021-10-11 | 57.41 | $58.37 | 88900 |
| 2021-10-08 | 57.19 | $59.12 | 75040 |
| 2021-10-07 | 56.88 | $59.37 | 141616 |
| 2021-10-06 | 56.52 | $58.27 | 111500 |
| 2021-10-05 | 56.26 | $58.77 | 210600 |
| 2021-10-04 | 55.94 | $58.70 | 86401 |
| 2021-10-01 | 55.61 | $58.60 | 170800 |
| 2021-09-30 | 55.29 | $57.50 | 103900 |
| 2021-09-29 | 55.07 | $57.66 | 135400 |
| 2021-09-28 | 54.84 | $56.94 | 121017 |
| 2021-09-27 | 54.67 | $57.15 | 127300 |
| 2021-09-24 | 54.50 | $55.16 | 110149 |
| 2021-09-23 | 54.52 | $54.91 | 90200 |
| 2021-09-22 | 54.57 | $53.25 | 129440 |
| 2021-09-21 | 54.80 | $52.46 | 105000 |
| 2021-09-20 | 55.13 | $52.70 | 123600 |
| 2021-09-17 | 55.46 | $54.08 | 476500 |
| 2021-09-16 | 55.66 | $53.86 | 99721 |
| 2021-09-15 | 55.89 | $54.34 | 113100 |
| 2021-09-14 | 56.09 | $53.71 | 109100 |
| 2021-09-13 | 56.37 | $55.00 | 102200 |
| 2021-09-10 | 56.54 | $54.30 | 100310 |
| 2021-09-09 | 56.80 | $55.67 | 73900 |
| 2021-09-08 | 56.94 | $55.70 | 68000 |
| 2021-09-07 | 57.09 | $56.31 | 75500 |
| 2021-09-03 | 57.18 | $56.47 | 82133 |
| 2021-09-02 | 57.27 | $56.95 | 62100 |
| 2021-09-01 | 57.31 | $57.29 | 58900 |
| 2021-08-31 | 57.30 | $57.70 | 71537 |
| 2021-08-30 | 57.25 | $57.35 | 106603 |
| 2021-08-27 | 57.21 | $59.00 | 146302 |
| 2021-08-26 | 57.00 | $56.22 | 62815 |
| 2021-08-25 | 57.05 | $57.35 | 93100 |
| 2021-08-24 | 56.98 | $56.92 | 38300 |
| 2021-08-23 | 56.94 | $57.21 | 71700 |
| 2021-08-20 | 56.87 | $56.73 | 85200 |
| 2021-08-19 | 56.83 | $55.74 | 113050 |
| 2021-08-18 | 56.86 | $56.46 | 63009 |
| 2021-08-17 | 56.83 | $56.83 | 56400 |
| 2021-08-16 | 56.76 | $57.64 | 86546 |
| 2021-08-13 | 56.59 | $57.63 | 67509 |
| 2021-08-12 | 56.42 | $58.73 | 81408 |
| 2021-08-11 | 56.13 | $58.84 | 107143 |
| 2021-08-10 | 55.81 | $58.32 | 69031 |
| 2021-08-09 | 55.54 | $57.03 | 83512 |
| 2021-08-06 | 55.39 | $57.62 | 94900 |
| 2021-08-05 | 55.18 | $56.26 | 79944 |
| 2021-08-04 | 55.09 | $54.88 | 98200 |
| 2021-08-03 | 55.13 | $55.45 | 145309 |
| 2021-08-02 | 55.12 | $54.44 | 142300 |
| 2021-07-30 | 55.21 | $55.03 | 164200 |
| 2021-07-29 | 55.27 | $55.88 | 126009 |
| 2021-07-28 | 55.25 | $55.28 | 82500 |
| 2021-07-27 | 55.28 | $55.04 | 81200 |
| 2021-07-26 | 55.34 | $54.63 | 75000 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
27.48
2026-07-24
Close Price
$28.44
Vol: 467747
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.95
Average
32.46
Maximum
62.43
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 27.48 | $28.44 | 467747 |
| 2026-07-23 | 27.27 | $27.60 | 751500 |
| 2026-07-22 | 27.20 | $26.94 | 233100 |
| 2026-07-21 | 27.27 | $27.26 | 280500 |
| 2026-07-20 | 27.28 | $26.92 | 232400 |
| 2026-07-17 | 27.36 | $27.39 | 286700 |
| 2026-07-16 | 27.35 | $27.78 | 449044 |
| 2026-07-15 | 27.26 | $27.20 | 181974 |
| 2026-07-14 | 27.28 | $26.86 | 189522 |
| 2026-07-13 | 27.37 | $26.89 | 342000 |
| 2026-07-10 | 27.48 | $26.87 | 132300 |
| 2026-07-09 | 27.60 | $26.83 | 203919 |
| 2026-07-08 | 27.75 | $26.19 | 288738 |
| 2026-07-07 | 28.06 | $26.72 | 306235 |
| 2026-07-06 | 28.31 | $27.20 | 279927 |
| 2026-07-02 | 28.49 | $27.59 | 219824 |
| 2026-07-01 | 28.62 | $28.57 | 549000 |
| 2026-06-30 | 28.56 | $28.39 | 214700 |
| 2026-06-29 | 28.52 | $28.54 | 510900 |
| 2026-06-26 | 28.43 | $29.13 | 1.3M |
| 2026-06-25 | 28.21 | $28.42 | 337100 |
| 2026-06-24 | 28.10 | $28.26 | 342200 |
| 2026-06-23 | 28.00 | $28.25 | 244000 |
| 2026-06-22 | 27.88 | $27.82 | 258257 |
| 2026-06-18 | 27.84 | $27.60 | 494400 |
| 2026-06-17 | 27.82 | $27.24 | 548400 |
| 2026-06-16 | 27.88 | $27.90 | 308900 |
| 2026-06-15 | 27.81 | $27.83 | 178200 |
| 2026-06-12 | 27.73 | $28.54 | 279705 |
| 2026-06-11 | 27.49 | $28.26 | 182303 |
| 2026-06-10 | 27.27 | $27.94 | 143812 |
| 2026-06-09 | 27.07 | $27.65 | 272000 |
| 2026-06-08 | 26.90 | $27.42 | 159700 |
| 2026-06-05 | 26.76 | $27.27 | 281100 |
| 2026-06-04 | 26.61 | $27.14 | 168413 |
| 2026-06-03 | 26.47 | $25.85 | 189600 |
| 2026-06-02 | 26.58 | $26.85 | 218200 |
| 2026-06-01 | 26.50 | $26.66 | 224500 |
| 2026-05-29 | 26.44 | $27.29 | 328528 |
| 2026-05-28 | 26.24 | $27.13 | 147900 |
| 2026-05-27 | 26.03 | $27.00 | 270912 |
| 2026-05-26 | 25.82 | $26.99 | 257525 |
| 2026-05-22 | 25.58 | $26.19 | 184512 |
| 2026-05-21 | 25.47 | $26.08 | 210500 |
| 2026-05-20 | 25.37 | $25.80 | 234800 |
| 2026-05-19 | 25.32 | $25.04 | 171900 |
| 2026-05-18 | 25.41 | $25.09 | 225600 |
| 2026-05-15 | 25.51 | $24.47 | 228100 |
| 2026-05-14 | 25.76 | $25.06 | 242329 |
| 2026-05-13 | 25.93 | $24.97 | 316527 |
| 2026-05-12 | 26.14 | $25.40 | 491326 |
| 2026-05-11 | 26.30 | $25.64 | 237418 |
| 2026-05-08 | 26.43 | $26.38 | 175000 |
| 2026-05-07 | 26.42 | $26.21 | 169800 |
| 2026-05-06 | 26.45 | $26.51 | 255900 |
| 2026-05-05 | 26.42 | $26.21 | 167337 |
| 2026-05-04 | 26.45 | $25.70 | 198003 |
| 2026-05-01 | 26.58 | $26.13 | 172906 |
| 2026-04-30 | 26.65 | $25.85 | 226616 |
| 2026-04-29 | 26.79 | $25.80 | 246500 |
| 2026-04-28 | 26.95 | $26.45 | 202400 |
| 2026-04-27 | 27.01 | $26.32 | 416317 |
| 2026-04-24 | 27.09 | $26.30 | 357000 |
| 2026-04-23 | 27.19 | $26.15 | 480400 |
| 2026-04-22 | 27.34 | $26.88 | 357988 |
| 2026-04-21 | 27.35 | $27.46 | 290401 |
| 2026-04-20 | 27.23 | $28.18 | 258013 |
| 2026-04-17 | 26.95 | $27.95 | 269845 |
| 2026-04-16 | 26.66 | $27.34 | 190400 |
| 2026-04-15 | 26.44 | $27.31 | 504800 |
| 2026-04-14 | 26.20 | $26.61 | 209000 |
| 2026-04-13 | 26.06 | $26.59 | 298600 |
| 2026-04-10 | 25.90 | $26.51 | 204000 |
| 2026-04-09 | 25.74 | $27.01 | 477215 |
| 2026-04-08 | 25.43 | $26.69 | 423609 |
| 2026-04-07 | 25.15 | $25.96 | 533102 |
| 2026-04-06 | 24.97 | $25.82 | 298100 |
| 2026-04-02 | 24.80 | $25.56 | 146600 |
| 2026-04-01 | 24.65 | $25.35 | 244800 |
| 2026-03-31 | 24.52 | $24.87 | 243400 |
| 2026-03-30 | 24.48 | $24.54 | 211712 |
| 2026-03-27 | 24.49 | $24.51 | 235900 |
| 2026-03-26 | 24.52 | $24.86 | 359415 |
| 2026-03-25 | 24.49 | $25.02 | 198400 |
| 2026-03-24 | 24.41 | $24.65 | 316800 |
| 2026-03-23 | 24.41 | $24.43 | 493748 |
| 2026-03-20 | 24.45 | $24.02 | 688681 |
| 2026-03-19 | 24.58 | $24.33 | 322800 |
| 2026-03-18 | 24.68 | $24.02 | 332500 |
| 2026-03-17 | 24.85 | $24.47 | 233800 |
| 2026-03-16 | 24.96 | $24.47 | 191300 |
| 2026-03-13 | 25.09 | $24.26 | 285228 |
| 2026-03-12 | 25.29 | $24.49 | 254344 |
| 2026-03-11 | 25.47 | $24.46 | 305416 |
| 2026-03-10 | 25.69 | $24.91 | 333820 |
| 2026-03-09 | 25.85 | $24.98 | 425900 |
| 2026-03-06 | 26.01 | $25.28 | 343726 |
| 2026-03-05 | 26.14 | $25.51 | 221000 |
| 2026-03-04 | 26.24 | $25.83 | 231300 |
| 2026-03-03 | 26.28 | $25.39 | 262710 |
| 2026-03-02 | 26.42 | $25.36 | 309228 |
| 2026-02-27 | 26.59 | $25.45 | 469700 |
| 2026-02-26 | 26.77 | $26.33 | 234740 |
| 2026-02-25 | 26.78 | $26.45 | 245225 |
| 2026-02-24 | 26.76 | $25.38 | 282800 |
| 2026-02-23 | 26.96 | $25.02 | 415000 |
| 2026-02-20 | 27.27 | $26.51 | 210318 |
| 2026-02-19 | 27.30 | $26.45 | 266509 |
| 2026-02-18 | 27.35 | $26.30 | 347500 |
| 2026-02-17 | 27.43 | $26.41 | 270349 |
| 2026-02-13 | 27.49 | $26.26 | 259422 |
| 2026-02-12 | 27.58 | $26.10 | 267100 |
| 2026-02-11 | 27.71 | $26.76 | 317800 |
| 2026-02-10 | 27.72 | $26.79 | 249545 |
| 2026-02-09 | 27.70 | $27.21 | 290336 |
| 2026-02-06 | 27.59 | $27.58 | 345000 |
| 2026-02-05 | 27.37 | $27.15 | 345700 |
| 2026-02-04 | 27.19 | $27.43 | 408541 |
| 2026-02-03 | 26.92 | $27.49 | 334100 |
| 2026-02-02 | 26.58 | $27.27 | 468442 |
| 2026-01-30 | 26.22 | $26.76 | 584700 |
| 2026-01-29 | 25.89 | $26.54 | 508618 |
| 2026-01-28 | 25.56 | $25.84 | 416630 |
| 2026-01-27 | 25.30 | $26.12 | 453100 |
| 2026-01-26 | 24.94 | $26.31 | 544900 |
| 2026-01-23 | 24.46 | $26.89 | 766500 |
| 2026-01-22 | 23.79 | $27.88 | 1.7M |
| 2026-01-21 | 22.78 | $24.03 | 644353 |
| 2026-01-20 | 22.43 | $22.50 | 391500 |
| 2026-01-16 | 22.33 | $22.84 | 329128 |
| 2026-01-15 | 22.14 | $22.72 | 370010 |
| 2026-01-14 | 21.94 | $21.88 | 164100 |
| 2026-01-13 | 21.89 | $21.65 | 256900 |
| 2026-01-12 | 21.87 | $21.69 | 197535 |
| 2026-01-09 | 21.84 | $21.98 | 306300 |
| 2026-01-08 | 21.73 | $21.95 | 379285 |
| 2026-01-07 | 21.61 | $20.91 | 286416 |
| 2026-01-06 | 21.69 | $21.38 | 248237 |
| 2026-01-05 | 21.68 | $21.57 | 287600 |
| 2026-01-02 | 21.62 | $20.85 | 333532 |
| 2025-12-31 | 21.70 | $21.42 | 583100 |
| 2025-12-30 | 21.67 | $21.10 | 285729 |
| 2025-12-29 | 21.69 | $21.22 | 240625 |
| 2025-12-26 | 21.69 | $21.18 | 184100 |
| 2025-12-24 | 21.69 | $21.15 | 164822 |
| 2025-12-23 | 21.70 | $21.00 | 204100 |
| 2025-12-22 | 21.73 | $21.37 | 283638 |
| 2025-12-19 | 21.68 | $21.31 | 1.2M |
| 2025-12-18 | 21.63 | $21.54 | 286700 |
| 2025-12-17 | 21.51 | $21.90 | 364108 |
| 2025-12-16 | 21.30 | $21.38 | 334200 |
| 2025-12-15 | 21.15 | $21.20 | 306800 |
| 2025-12-12 | 21.01 | $21.38 | 531700 |
| 2025-12-11 | 20.81 | $21.58 | 361900 |
| 2025-12-10 | 20.52 | $21.60 | 509200 |
| 2025-12-09 | 20.17 | $20.66 | 342500 |
| 2025-12-08 | 19.97 | $20.74 | 632700 |
| 2025-12-05 | 19.71 | $20.98 | 365002 |
| 2025-12-04 | 19.35 | $21.59 | 866200 |
| 2025-12-03 | 18.80 | $20.74 | 654449 |
| 2025-12-02 | 18.35 | $19.87 | 585731 |
| 2025-12-01 | 18.00 | $19.76 | 483823 |
| 2025-11-28 | 17.61 | $18.97 | 342224 |
| 2025-11-26 | 17.33 | $18.90 | 505100 |
| 2025-11-25 | 17.03 | $18.73 | 626400 |
| 2025-11-24 | 16.71 | $18.27 | 655200 |
| 2025-11-21 | 16.44 | $17.96 | 497100 |
| 2025-11-20 | 16.19 | $17.08 | 490900 |
| 2025-11-19 | 16.10 | $17.04 | 407900 |
| 2025-11-18 | 16.00 | $16.75 | 531212 |
| 2025-11-17 | 15.95 | $15.80 | 752100 |
| 2025-11-14 | 16.11 | $16.66 | 407444 |
| 2025-11-13 | 16.11 | $16.42 | 493119 |
| 2025-11-12 | 16.17 | $16.40 | 418800 |
| 2025-11-11 | 16.25 | $16.46 | 407939 |
| 2025-11-10 | 16.34 | $16.32 | 439900 |
| 2025-11-07 | 16.48 | $16.58 | 607028 |
| 2025-11-06 | 16.59 | $16.30 | 557735 |
| 2025-11-05 | 16.79 | $16.52 | 571700 |
| 2025-11-04 | 16.98 | $16.32 | 733700 |
| 2025-11-03 | 17.25 | $16.81 | 429900 |
| 2025-10-31 | 17.46 | $16.75 | 419436 |
| 2025-10-30 | 17.73 | $16.76 | 509200 |
| 2025-10-29 | 18.04 | $16.66 | 561904 |
| 2025-10-28 | 18.43 | $17.58 | 465932 |
| 2025-10-27 | 18.69 | $17.74 | 527827 |
| 2025-10-24 | 18.96 | $17.43 | 814400 |
| 2025-10-23 | 19.34 | $16.95 | 1.4M |
| 2025-10-22 | 19.89 | $19.38 | 457200 |
| 2025-10-21 | 20.02 | $19.46 | 220300 |
| 2025-10-20 | 20.15 | $19.52 | 280908 |
| 2025-10-17 | 20.29 | $18.88 | 409312 |
| 2025-10-16 | 20.59 | $18.53 | 490814 |
| 2025-10-15 | 21.00 | $20.33 | 283813 |
| 2025-10-14 | 21.11 | $21.25 | 238400 |
| 2025-10-13 | 21.03 | $20.67 | 272021 |
| 2025-10-10 | 21.06 | $20.23 | 429642 |
| 2025-10-09 | 21.19 | $20.96 | 336947 |
| 2025-10-08 | 21.18 | $20.96 | 273343 |
| 2025-10-07 | 21.17 | $21.43 | 402535 |
| 2025-10-06 | 21.06 | $21.53 | 446400 |
| 2025-10-03 | 20.90 | $20.96 | 403923 |
| 2025-10-02 | 20.83 | $20.12 | 222200 |
| 2025-10-01 | 20.92 | $20.20 | 341700 |
| 2025-09-30 | 21.02 | $20.22 | 332800 |
| 2025-09-29 | 21.11 | $20.19 | 381717 |
| 2025-09-26 | 21.23 | $20.87 | 278800 |
| 2025-09-25 | 21.22 | $21.07 | 290434 |
| 2025-09-24 | 21.16 | $21.32 | 639000 |
| 2025-09-23 | 21.03 | $21.26 | 614900 |
| 2025-09-22 | 20.89 | $21.10 | 454200 |
| 2025-09-19 | 20.76 | $21.17 | 1.6M |
| 2025-09-18 | 20.58 | $21.42 | 520200 |
| 2025-09-17 | 20.32 | $20.49 | 632305 |
| 2025-09-16 | 20.21 | $20.34 | 530546 |
| 2025-09-15 | 20.11 | $20.47 | 414600 |
| 2025-09-12 | 19.97 | $20.26 | 431000 |
| 2025-09-11 | 19.84 | $20.54 | 807600 |
| 2025-09-10 | 19.63 | $19.62 | 329839 |
| 2025-09-09 | 19.58 | $19.48 | 294030 |
| 2025-09-08 | 19.55 | $19.81 | 385500 |
| 2025-09-05 | 19.43 | $19.82 | 337900 |
| 2025-09-04 | 19.30 | $19.94 | 201339 |
| 2025-09-03 | 19.11 | $19.60 | 475429 |
| 2025-09-02 | 18.97 | $19.49 | 419012 |
| 2025-08-29 | 18.82 | $19.42 | 322643 |
| 2025-08-28 | 18.67 | $19.25 | 251906 |
| 2025-08-27 | 18.52 | $19.42 | 398500 |
| 2025-08-26 | 18.31 | $19.36 | 395025 |
| 2025-08-25 | 18.08 | $19.36 | 505620 |
| 2025-08-22 | 17.82 | $19.15 | 724836 |
| 2025-08-21 | 17.55 | $17.79 | 497419 |
| 2025-08-20 | 17.54 | $18.24 | 587500 |
| 2025-08-19 | 17.42 | $18.40 | 687900 |
| 2025-08-18 | 17.26 | $18.18 | 951911 |
| 2025-08-15 | 17.12 | $18.03 | 940717 |
| 2025-08-14 | 16.99 | $18.42 | 503900 |
| 2025-08-13 | 16.77 | $18.12 | 617000 |
| 2025-08-12 | 16.57 | $17.52 | 772112 |
| 2025-08-11 | 16.48 | $16.69 | 553823 |
| 2025-08-08 | 16.55 | $16.66 | 362026 |
| 2025-08-07 | 16.64 | $16.28 | 527600 |
| 2025-08-06 | 16.84 | $16.52 | 677318 |
| 2025-08-05 | 17.02 | $16.38 | 491119 |
| 2025-08-04 | 17.27 | $16.49 | 500012 |
| 2025-08-01 | 17.54 | $15.96 | 963900 |
| 2025-07-31 | 17.97 | $16.09 | 662740 |
| 2025-07-30 | 18.44 | $16.36 | 692502 |
| 2025-07-29 | 18.93 | $16.46 | 508934 |
| 2025-07-28 | 19.49 | $16.57 | 759800 |
| 2025-07-25 | 20.11 | $16.25 | 1.1M |
| 2025-07-24 | 20.90 | $16.93 | 2.0M |
| 2025-07-23 | 21.66 | $21.49 | 563206 |
| 2025-07-22 | 21.59 | $21.35 | 357700 |
| 2025-07-21 | 21.52 | $21.45 | 396300 |
| 2025-07-18 | 21.42 | $21.47 | 251500 |
| 2025-07-17 | 21.30 | $21.40 | 218500 |
| 2025-07-16 | 21.16 | $21.06 | 263500 |
| 2025-07-15 | 21.06 | $21.02 | 361500 |
| 2025-07-14 | 20.95 | $21.66 | 236100 |
| 2025-07-11 | 20.69 | $21.01 | 229400 |
| 2025-07-10 | 20.51 | $21.31 | 290047 |
| 2025-07-09 | 20.24 | $21.25 | 364400 |
| 2025-07-08 | 19.93 | $21.09 | 378005 |
| 2025-07-07 | 19.60 | $20.41 | 670903 |
| 2025-07-03 | 19.35 | $20.83 | 271000 |
| 2025-07-02 | 18.98 | $20.57 | 549218 |
| 2025-07-01 | 18.59 | $20.33 | 763802 |
| 2025-06-30 | 18.20 | $19.48 | 972562 |
| 2025-06-27 | 17.92 | $18.56 | 1.2M |
| 2025-06-26 | 17.79 | $18.88 | 267805 |
| 2025-06-25 | 17.57 | $18.36 | 368519 |
| 2025-06-24 | 17.42 | $18.51 | 661100 |
| 2025-06-23 | 17.23 | $17.73 | 380030 |
| 2025-06-20 | 17.16 | $17.23 | 939933 |
| 2025-06-18 | 17.20 | $16.94 | 410133 |
| 2025-06-17 | 17.30 | $16.71 | 368020 |
| 2025-06-16 | 17.47 | $17.23 | 301217 |
| 2025-06-13 | 17.57 | $17.57 | 281700 |
| 2025-06-12 | 17.60 | $18.09 | 277641 |
| 2025-06-11 | 17.54 | $18.63 | 270600 |
| 2025-06-10 | 17.35 | $18.76 | 499100 |
| 2025-06-09 | 17.11 | $17.68 | 236400 |
| 2025-06-06 | 17.06 | $17.33 | 173026 |
| 2025-06-05 | 17.08 | $16.80 | 192501 |
| 2025-06-04 | 17.22 | $17.15 | 234329 |
| 2025-06-03 | 17.31 | $17.34 | 310032 |
| 2025-06-02 | 17.39 | $16.95 | 386736 |
| 2025-05-30 | 17.55 | $17.60 | 342900 |
| 2025-05-29 | 17.62 | $17.60 | 208200 |
| 2025-05-28 | 17.69 | $17.32 | 193500 |
| 2025-05-27 | 17.84 | $17.81 | 179631 |
| 2025-05-23 | 17.92 | $17.47 | 209800 |
| 2025-05-22 | 18.08 | $17.53 | 192222 |
| 2025-05-21 | 18.26 | $17.66 | 257832 |
| 2025-05-20 | 18.44 | $18.51 | 206943 |
| 2025-05-19 | 18.47 | $18.65 | 168300 |
| 2025-05-16 | 18.49 | $18.77 | 266024 |
| 2025-05-15 | 18.48 | $19.12 | 163517 |
| 2025-05-14 | 18.40 | $19.26 | 221205 |
| 2025-05-13 | 18.29 | $19.35 | 187400 |
| 2025-05-12 | 18.13 | $19.25 | 242347 |
| 2025-05-09 | 17.98 | $18.43 | 177900 |
| 2025-05-08 | 17.99 | $18.42 | 265430 |
| 2025-05-07 | 18.00 | $18.00 | 290816 |
| 2025-05-06 | 18.10 | $18.27 | 230800 |
| 2025-05-05 | 18.17 | $18.31 | 260400 |
| 2025-05-02 | 18.25 | $18.50 | 420000 |
| 2025-05-01 | 18.31 | $18.04 | 362235 |
| 2025-04-30 | 18.48 | $17.95 | 413600 |
| 2025-04-29 | 18.70 | $18.19 | 504300 |
| 2025-04-28 | 18.91 | $17.88 | 633200 |
| 2025-04-25 | 19.22 | $17.74 | 722124 |
| 2025-04-24 | 19.62 | $18.78 | 1.2M |
| 2025-04-23 | 19.87 | $21.19 | 395900 |
| 2025-04-22 | 19.65 | $20.85 | 622821 |
| 2025-04-21 | 19.48 | $20.07 | 459200 |
| 2025-04-17 | 19.44 | $20.29 | 481328 |
| 2025-04-16 | 19.36 | $20.10 | 510315 |
| 2025-04-15 | 19.31 | $19.97 | 238434 |
| 2025-04-14 | 19.28 | $19.41 | 301326 |
| 2025-04-11 | 19.37 | $18.97 | 370200 |
| 2025-04-10 | 19.58 | $19.29 | 509400 |
| 2025-04-09 | 19.76 | $20.35 | 608800 |
| 2025-04-08 | 19.75 | $19.14 | 368600 |
| 2025-04-07 | 19.99 | $19.16 | 606500 |
| 2025-04-04 | 20.28 | $19.40 | 814500 |
| 2025-04-03 | 20.57 | $19.86 | 671000 |
| 2025-04-02 | 20.82 | $21.41 | 348642 |
| 2025-04-01 | 20.78 | $20.95 | 317500 |
| 2025-03-31 | 20.84 | $21.00 | 254500 |
| 2025-03-28 | 20.90 | $20.83 | 329236 |
| 2025-03-27 | 21.02 | $21.39 | 331214 |
| 2025-03-26 | 21.03 | $21.38 | 244810 |
| 2025-03-25 | 21.06 | $21.64 | 271437 |
| 2025-03-24 | 21.04 | $21.98 | 224534 |
| 2025-03-21 | 20.96 | $21.37 | 762819 |
| 2025-03-20 | 20.99 | $21.58 | 198726 |
| 2025-03-19 | 20.99 | $21.86 | 267412 |
| 2025-03-18 | 20.94 | $21.76 | 243940 |
| 2025-03-17 | 20.91 | $21.71 | 345118 |
| 2025-03-14 | 20.90 | $21.25 | 220407 |
| 2025-03-13 | 20.98 | $20.75 | 265100 |
| 2025-03-12 | 21.20 | $20.67 | 254247 |
| 2025-03-11 | 21.47 | $20.39 | 300907 |
| 2025-03-10 | 21.85 | $20.85 | 270304 |
| 2025-03-07 | 22.21 | $21.61 | 227815 |
| 2025-03-06 | 22.46 | $21.70 | 182200 |
| 2025-03-05 | 22.75 | $22.18 | 391400 |
| 2025-03-04 | 22.99 | $22.37 | 277300 |
| 2025-03-03 | 23.23 | $23.25 | 255700 |
| 2025-02-28 | 23.33 | $23.26 | 289108 |
| 2025-02-27 | 23.45 | $22.75 | 358147 |
| 2025-02-26 | 23.70 | $22.76 | 303237 |
| 2025-02-25 | 23.99 | $23.21 | 1.1M |
| 2025-02-24 | 24.24 | $22.58 | 985940 |
| 2025-02-21 | 24.67 | $22.77 | 620517 |
| 2025-02-20 | 25.13 | $23.86 | 501000 |
| 2025-02-19 | 25.43 | $24.62 | 506547 |
| 2025-02-18 | 25.63 | $25.15 | 1.2M |
| 2025-02-14 | 25.74 | $25.65 | 137500 |
| 2025-02-13 | 25.77 | $25.43 | 184915 |
| 2025-02-12 | 25.85 | $25.35 | 378300 |
| 2025-02-11 | 25.96 | $26.21 | 246838 |
| 2025-02-10 | 25.90 | $25.81 | 304400 |
| 2025-02-07 | 25.92 | $26.16 | 394507 |
| 2025-02-06 | 25.87 | $26.95 | 241500 |
| 2025-02-05 | 25.65 | $26.70 | 301400 |
| 2025-02-04 | 25.45 | $26.28 | 241436 |
| 2025-02-03 | 25.30 | $25.30 | 151219 |
| 2025-01-31 | 25.33 | $26.21 | 268605 |
| 2025-01-30 | 25.18 | $26.05 | 153800 |
| 2025-01-29 | 25.05 | $26.03 | 158948 |
| 2025-01-28 | 24.89 | $26.05 | 194100 |
| 2025-01-27 | 24.72 | $26.35 | 230504 |
| 2025-01-24 | 24.45 | $25.46 | 232600 |
| 2025-01-23 | 24.34 | $25.28 | 595643 |
| 2025-01-22 | 24.25 | $24.58 | 245200 |
| 2025-01-21 | 24.29 | $25.10 | 265600 |
| 2025-01-17 | 24.25 | $24.64 | 149600 |
| 2025-01-16 | 24.30 | $24.50 | 204842 |
| 2025-01-15 | 24.39 | $24.86 | 159719 |
| 2025-01-14 | 24.43 | $24.46 | 180700 |
| 2025-01-13 | 24.56 | $23.45 | 239500 |
| 2025-01-10 | 24.94 | $23.41 | 283900 |
| 2025-01-08 | 25.39 | $24.56 | 156400 |
| 2025-01-07 | 25.68 | $24.70 | 167133 |
| 2025-01-06 | 26.00 | $25.58 | 299730 |
| 2025-01-03 | 26.18 | $25.50 | 323700 |
| 2025-01-02 | 26.41 | $25.25 | 168300 |
| 2024-12-31 | 26.74 | $26.03 | 171300 |
| 2024-12-30 | 26.95 | $25.90 | 178321 |
| 2024-12-27 | 27.24 | $26.02 | 216100 |
| 2024-12-26 | 27.54 | $26.58 | 165800 |
| 2024-12-24 | 27.78 | $26.67 | 172000 |
| 2024-12-23 | 28.04 | $26.55 | 400239 |
| 2024-12-20 | 28.37 | $26.71 | 1.4M |
| 2024-12-19 | 28.72 | $26.55 | 243200 |
| 2024-12-18 | 29.15 | $26.86 | 352904 |
| 2024-12-17 | 29.59 | $28.61 | 217238 |
| 2024-12-16 | 29.72 | $29.45 | 224000 |
| 2024-12-13 | 29.70 | $29.06 | 186500 |
| 2024-12-12 | 29.75 | $28.94 | 149618 |
| 2024-12-11 | 29.82 | $29.40 | 418800 |
| 2024-12-10 | 29.81 | $29.09 | 157748 |
| 2024-12-09 | 29.86 | $28.97 | 128100 |
| 2024-12-06 | 29.93 | $29.26 | 134300 |
| 2024-12-05 | 29.95 | $29.01 | 131246 |
| 2024-12-04 | 30.02 | $29.48 | 249200 |
| 2024-12-03 | 29.99 | $29.21 | 177848 |
| 2024-12-02 | 30.01 | $29.69 | 265400 |
| 2024-11-29 | 29.92 | $29.36 | 166800 |
| 2024-11-27 | 29.87 | $29.45 | 129003 |
| 2024-11-26 | 29.80 | $29.48 | 140614 |
| 2024-11-25 | 29.69 | $30.00 | 239000 |
| 2024-11-22 | 29.45 | $29.41 | 169615 |
| 2024-11-21 | 29.29 | $28.75 | 143300 |
| 2024-11-20 | 29.24 | $28.26 | 133733 |
| 2024-11-19 | 29.27 | $28.53 | 157208 |
| 2024-11-18 | 29.23 | $28.62 | 155900 |
| 2024-11-15 | 29.17 | $28.85 | 211714 |
| 2024-11-14 | 29.03 | $28.67 | 175700 |
| 2024-11-13 | 28.90 | $29.26 | 220800 |
| 2024-11-12 | 28.61 | $29.36 | 289211 |
| 2024-11-11 | 28.25 | $29.73 | 365753 |
| 2024-11-08 | 27.74 | $28.70 | 305500 |
| 2024-11-07 | 27.36 | $28.17 | 297600 |
| 2024-11-06 | 27.02 | $29.69 | 716700 |
| 2024-11-05 | 26.29 | $26.06 | 185921 |
| 2024-11-04 | 26.21 | $25.51 | 220207 |
| 2024-11-01 | 26.22 | $26.09 | 248000 |
| 2024-10-31 | 26.10 | $26.21 | 178300 |
| 2024-10-30 | 25.94 | $26.63 | 288128 |
| 2024-10-29 | 25.65 | $26.54 | 222647 |
| 2024-10-28 | 25.32 | $26.62 | 235628 |
| 2024-10-25 | 24.93 | $26.17 | 347000 |
| 2024-10-24 | 24.55 | $26.88 | 787262 |
| 2024-10-23 | 23.97 | $23.28 | 301100 |
| 2024-10-22 | 24.04 | $23.10 | 463000 |
| 2024-10-21 | 24.16 | $23.15 | 399610 |
| 2024-10-18 | 24.28 | $24.45 | 528200 |
| 2024-10-17 | 24.15 | $24.82 | 322900 |
| 2024-10-16 | 23.91 | $24.76 | 406000 |
| 2024-10-15 | 23.64 | $24.41 | 294243 |
| 2024-10-14 | 23.40 | $24.10 | 368439 |
| 2024-10-11 | 23.17 | $23.69 | 355345 |
| 2024-10-10 | 23.00 | $22.80 | 399713 |
| 2024-10-09 | 22.98 | $22.91 | 466903 |
| 2024-10-08 | 22.94 | $22.49 | 440921 |
| 2024-10-07 | 22.97 | $22.92 | 360400 |
| 2024-10-04 | 22.91 | $23.31 | 375500 |
| 2024-10-03 | 22.76 | $23.08 | 382900 |
| 2024-10-02 | 22.62 | $23.00 | 769800 |
| 2024-10-01 | 22.48 | $22.41 | 870400 |
| 2024-09-30 | 22.44 | $22.58 | 470222 |
| 2024-09-27 | 22.36 | $21.89 | 347200 |
| 2024-09-26 | 22.40 | $22.10 | 209500 |
| 2024-09-25 | 22.41 | $21.81 | 191300 |
| 2024-09-24 | 22.47 | $22.23 | 225700 |
| 2024-09-23 | 22.45 | $22.47 | 255306 |
| 2024-09-20 | 22.37 | $22.91 | 1.3M |
| 2024-09-19 | 22.18 | $23.75 | 289700 |
| 2024-09-18 | 21.79 | $22.56 | 258200 |
| 2024-09-17 | 21.57 | $22.02 | 220137 |
| 2024-09-16 | 21.44 | $21.93 | 227527 |
| 2024-09-13 | 21.30 | $21.58 | 251510 |
| 2024-09-12 | 21.21 | $20.86 | 236411 |
| 2024-09-11 | 21.25 | $20.72 | 180045 |
| 2024-09-10 | 21.34 | $20.97 | 178444 |
| 2024-09-09 | 21.38 | $21.05 | 297100 |
| 2024-09-06 | 21.40 | $20.91 | 233800 |
| 2024-09-05 | 21.46 | $21.20 | 135237 |
| 2024-09-04 | 21.47 | $21.44 | 219600 |
| 2024-09-03 | 21.42 | $21.51 | 180822 |
| 2024-08-30 | 21.35 | $21.77 | 190800 |
| 2024-08-29 | 21.21 | $21.82 | 212200 |
| 2024-08-28 | 21.03 | $21.75 | 177200 |
| 2024-08-27 | 20.84 | $21.72 | 231118 |
| 2024-08-26 | 20.62 | $21.95 | 236000 |
| 2024-08-23 | 20.32 | $22.09 | 390400 |
| 2024-08-22 | 19.93 | $19.96 | 167345 |
| 2024-08-21 | 19.94 | $19.98 | 140900 |
| 2024-08-20 | 19.94 | $19.87 | 183318 |
| 2024-08-19 | 19.97 | $20.55 | 207700 |
| 2024-08-16 | 19.86 | $20.20 | 173300 |
| 2024-08-15 | 19.80 | $19.81 | 203605 |
| 2024-08-14 | 19.82 | $19.44 | 264242 |
| 2024-08-13 | 19.93 | $19.32 | 167623 |
| 2024-08-12 | 20.07 | $18.92 | 195039 |
| 2024-08-09 | 20.32 | $19.21 | 172246 |
| 2024-08-08 | 20.56 | $19.52 | 292400 |
| 2024-08-07 | 20.76 | $19.20 | 259600 |
| 2024-08-06 | 21.06 | $19.07 | 368434 |
| 2024-08-05 | 21.44 | $19.13 | 420234 |
| 2024-08-02 | 21.86 | $19.90 | 460620 |
| 2024-08-01 | 22.18 | $20.16 | 315900 |
| 2024-07-31 | 22.49 | $21.52 | 386731 |
| 2024-07-30 | 22.56 | $21.67 | 250200 |
| 2024-07-29 | 22.60 | $21.45 | 402900 |
| 2024-07-26 | 22.69 | $22.60 | 460111 |
| 2024-07-25 | 22.54 | $22.65 | 486700 |
| 2024-07-24 | 22.34 | $22.44 | 375300 |
| 2024-07-23 | 22.15 | $23.15 | 317415 |
| 2024-07-22 | 21.78 | $22.90 | 444700 |
| 2024-07-19 | 21.38 | $22.23 | 357400 |
| 2024-07-18 | 21.06 | $22.77 | 441920 |
| 2024-07-17 | 20.57 | $22.94 | 418739 |
| 2024-07-16 | 19.95 | $22.59 | 434800 |
| 2024-07-15 | 19.31 | $21.16 | 467412 |
| 2024-07-12 | 18.86 | $20.38 | 513700 |
| 2024-07-11 | 18.50 | $20.36 | 370400 |
| 2024-07-10 | 18.09 | $18.96 | 239909 |
| 2024-07-09 | 17.90 | $18.28 | 268000 |
| 2024-07-08 | 17.83 | $17.97 | 202700 |
| 2024-07-05 | 17.81 | $17.97 | 258901 |
| 2024-07-03 | 17.79 | $18.51 | 179100 |
| 2024-07-02 | 17.65 | $19.00 | 186500 |
| 2024-07-01 | 17.39 | $18.73 | 240546 |
| 2024-06-28 | 17.15 | $18.90 | 450131 |
| 2024-06-27 | 16.83 | $18.01 | 211046 |
| 2024-06-26 | 16.66 | $17.56 | 306840 |
| 2024-06-25 | 16.55 | $17.04 | 474476 |
| 2024-06-24 | 16.55 | $17.42 | 362100 |
| 2024-06-21 | 16.47 | $16.88 | 1.1M |
| 2024-06-20 | 16.49 | $17.08 | 342800 |
| 2024-06-18 | 16.48 | $16.84 | 747900 |
| 2024-06-17 | 16.53 | $16.82 | 466423 |
| 2024-06-14 | 16.59 | $16.33 | 266100 |
| 2024-06-13 | 16.77 | $16.97 | 374100 |
| 2024-06-12 | 16.86 | $17.05 | 323300 |
| 2024-06-11 | 16.95 | $16.59 | 278457 |
| 2024-06-10 | 17.15 | $16.64 | 304200 |
| 2024-06-07 | 17.39 | $17.34 | 207614 |
| 2024-06-06 | 17.52 | $17.31 | 191707 |
| 2024-06-05 | 17.68 | $17.25 | 275751 |
| 2024-06-04 | 17.89 | $17.22 | 316332 |
| 2024-06-03 | 18.14 | $17.88 | 417507 |
| 2024-05-31 | 18.30 | $18.03 | 279840 |
| 2024-05-30 | 18.47 | $17.45 | 325346 |
| 2024-05-29 | 18.78 | $17.10 | 421114 |
| 2024-05-28 | 19.22 | $17.84 | 406236 |
| 2024-05-24 | 19.58 | $18.59 | 270000 |
| 2024-05-23 | 19.85 | $19.12 | 348500 |
| 2024-05-22 | 20.04 | $20.31 | 222134 |
| 2024-05-21 | 20.02 | $20.50 | 273027 |
| 2024-05-20 | 19.96 | $20.44 | 209137 |
| 2024-05-17 | 19.91 | $20.72 | 226143 |
| 2024-05-16 | 19.78 | $20.70 | 285700 |
| 2024-05-15 | 19.65 | $20.37 | 281000 |
| 2024-05-14 | 19.57 | $20.05 | 219000 |
| 2024-05-13 | 19.54 | $19.97 | 517947 |
| 2024-05-10 | 19.53 | $19.94 | 270535 |
| 2024-05-09 | 19.54 | $20.18 | 184948 |
| 2024-05-08 | 19.49 | $19.76 | 275200 |
| 2024-05-07 | 19.53 | $19.76 | 260500 |
| 2024-05-06 | 19.59 | $20.09 | 182716 |
| 2024-05-03 | 19.58 | $20.03 | 251242 |
| 2024-05-02 | 19.60 | $19.79 | 413500 |
| 2024-05-01 | 19.67 | $18.97 | 478600 |
| 2024-04-30 | 19.94 | $18.49 | 574540 |
| 2024-04-29 | 20.35 | $18.96 | 500200 |
| 2024-04-26 | 20.73 | $19.41 | 389656 |
| 2024-04-25 | 21.09 | $19.96 | 857337 |
| 2024-04-24 | 21.39 | $22.24 | 213300 |
| 2024-04-23 | 21.26 | $22.27 | 305800 |
| 2024-04-22 | 21.11 | $21.80 | 179142 |
| 2024-04-19 | 21.03 | $21.62 | 413600 |
| 2024-04-18 | 20.99 | $20.52 | 158720 |
| 2024-04-17 | 21.17 | $20.43 | 232900 |
| 2024-04-16 | 21.41 | $20.93 | 237900 |
| 2024-04-15 | 21.58 | $21.31 | 257337 |
| 2024-04-12 | 21.70 | $21.33 | 172442 |
| 2024-04-11 | 21.84 | $21.20 | 182138 |
| 2024-04-10 | 22.04 | $21.20 | 534517 |
| 2024-04-09 | 22.27 | $22.81 | 154040 |
| 2024-04-08 | 22.19 | $22.59 | 118400 |
| 2024-04-05 | 22.16 | $22.22 | 119529 |
| 2024-04-04 | 22.20 | $22.37 | 220400 |
| 2024-04-03 | 22.22 | $22.10 | 150539 |
| 2024-04-02 | 22.30 | $22.25 | 209211 |
| 2024-04-01 | 22.36 | $22.74 | 258100 |
| 2024-03-28 | 22.34 | $23.49 | 367400 |
| 2024-03-27 | 22.15 | $23.16 | 268438 |
| 2024-03-26 | 22.01 | $22.10 | 222236 |
| 2024-03-25 | 22.07 | $22.47 | 233600 |
| 2024-03-22 | 22.07 | $22.26 | 300646 |
| 2024-03-21 | 22.12 | $22.77 | 245228 |
| 2024-03-20 | 22.07 | $22.52 | 419000 |
| 2024-03-19 | 22.07 | $21.56 | 343935 |
| 2024-03-18 | 22.28 | $21.94 | 306644 |
| 2024-03-15 | 22.45 | $22.13 | 3.0M |
| 2024-03-14 | 22.60 | $21.75 | 648600 |
| 2024-03-13 | 22.87 | $22.78 | 388818 |
| 2024-03-12 | 22.97 | $23.08 | 423348 |
| 2024-03-11 | 23.03 | $23.85 | 317600 |
| 2024-03-08 | 22.93 | $23.68 | 197700 |
| 2024-03-07 | 22.86 | $23.49 | 196310 |
| 2024-03-06 | 22.83 | $23.40 | 311200 |
| 2024-03-05 | 22.81 | $23.05 | 333933 |
| 2024-03-04 | 22.87 | $22.53 | 346545 |
| 2024-03-01 | 23.05 | $23.61 | 161800 |
| 2024-02-29 | 23.05 | $23.82 | 194024 |
| 2024-02-28 | 23.00 | $23.08 | 171439 |
| 2024-02-27 | 23.11 | $23.22 | 140100 |
| 2024-02-26 | 23.21 | $23.12 | 167937 |
| 2024-02-23 | 23.35 | $23.67 | 221843 |
| 2024-02-22 | 23.41 | $23.59 | 283603 |
| 2024-02-21 | 23.50 | $23.77 | 197416 |
| 2024-02-20 | 23.57 | $24.08 | 170642 |
| 2024-02-16 | 23.60 | $24.45 | 209515 |
| 2024-02-15 | 23.56 | $24.79 | 219738 |
| 2024-02-14 | 23.45 | $23.59 | 232417 |
| 2024-02-13 | 23.58 | $23.09 | 388222 |
| 2024-02-12 | 23.85 | $24.26 | 207408 |
| 2024-02-09 | 23.92 | $23.47 | 230300 |
| 2024-02-08 | 24.17 | $22.92 | 190100 |
| 2024-02-07 | 24.60 | $22.80 | 321400 |
| 2024-02-06 | 25.12 | $23.51 | 223400 |
| 2024-02-05 | 25.58 | $23.66 | 149400 |
| 2024-02-02 | 26.09 | $24.39 | 244006 |
| 2024-02-01 | 26.54 | $24.16 | 525600 |
| 2024-01-31 | 27.10 | $24.79 | 700200 |
| 2024-01-30 | 27.63 | $27.64 | 161927 |
| 2024-01-29 | 27.64 | $27.29 | 204221 |
| 2024-01-26 | 27.73 | $27.32 | 214000 |
| 2024-01-25 | 27.83 | $27.09 | 292500 |
| 2024-01-24 | 27.99 | $27.86 | 231900 |
| 2024-01-23 | 28.01 | $27.42 | 122800 |
| 2024-01-22 | 28.13 | $27.90 | 256100 |
| 2024-01-19 | 28.17 | $27.29 | 221212 |
| 2024-01-18 | 28.35 | $26.74 | 269011 |
| 2024-01-17 | 28.66 | $26.52 | 141400 |
| 2024-01-16 | 29.07 | $26.80 | 133440 |
| 2024-01-12 | 29.49 | $27.26 | 146000 |
| 2024-01-11 | 29.87 | $27.72 | 224641 |
| 2024-01-10 | 30.20 | $28.12 | 215200 |
| 2024-01-09 | 30.50 | $28.98 | 245825 |
| 2024-01-08 | 30.66 | $29.57 | 168700 |
| 2024-01-05 | 30.72 | $29.25 | 263600 |
| 2024-01-04 | 30.84 | $29.27 | 202334 |
| 2024-01-03 | 30.96 | $28.33 | 248400 |
| 2024-01-02 | 31.29 | $29.85 | 370026 |
| 2023-12-29 | 31.34 | $30.14 | 255100 |
| 2023-12-28 | 31.33 | $30.97 | 122206 |
| 2023-12-27 | 31.12 | $31.07 | 161200 |
| 2023-12-26 | 30.84 | $31.19 | 153100 |
| 2023-12-22 | 30.48 | $30.67 | 172908 |
| 2023-12-21 | 30.16 | $30.51 | 189837 |
| 2023-12-20 | 29.81 | $30.10 | 400600 |
| 2023-12-19 | 29.47 | $30.96 | 267823 |
| 2023-12-18 | 28.88 | $29.69 | 225134 |
| 2023-12-15 | 28.46 | $30.45 | 964664 |
| 2023-12-14 | 27.79 | $30.87 | 401200 |
| 2023-12-13 | 26.92 | $29.18 | 349717 |
| 2023-12-12 | 26.25 | $26.46 | 196405 |
| 2023-12-11 | 26.04 | $26.56 | 142416 |
| 2023-12-08 | 25.76 | $26.33 | 178700 |
| 2023-12-07 | 25.48 | $26.15 | 135407 |
| 2023-12-06 | 25.19 | $25.56 | 129000 |
| 2023-12-05 | 24.97 | $25.29 | 125800 |
| 2023-12-04 | 24.76 | $25.88 | 201300 |
| 2023-12-01 | 24.39 | $25.66 | 241714 |
| 2023-11-30 | 24.00 | $23.74 | 158725 |
| 2023-11-29 | 23.94 | $24.01 | 219912 |
| 2023-11-28 | 23.81 | $23.47 | 144735 |
| 2023-11-27 | 23.77 | $23.59 | 182700 |
| 2023-11-24 | 23.69 | $23.72 | 58800 |
| 2023-11-22 | 23.57 | $23.83 | 214000 |
| 2023-11-21 | 23.39 | $23.60 | 248924 |
| 2023-11-20 | 23.23 | $24.13 | 117200 |
| 2023-11-17 | 22.93 | $24.28 | 189900 |
| 2023-11-16 | 22.55 | $23.88 | 162812 |
| 2023-11-15 | 22.18 | $24.18 | 227417 |
| 2023-11-14 | 21.68 | $23.60 | 204909 |
| 2023-11-13 | 21.23 | $21.29 | 113300 |
| 2023-11-10 | 21.19 | $21.27 | 154900 |
| 2023-11-09 | 21.14 | $21.45 | 180824 |
| 2023-11-08 | 21.04 | $21.70 | 223300 |
| 2023-11-07 | 20.88 | $22.46 | 118622 |
| 2023-11-06 | 20.53 | $23.01 | 265612 |
| 2023-11-03 | 20.01 | $23.19 | 268962 |
| 2023-11-02 | 19.37 | $21.66 | 200000 |
| 2023-11-01 | 18.95 | $20.05 | 280200 |
| 2023-10-31 | 18.80 | $19.48 | 346911 |
| 2023-10-30 | 18.76 | $20.23 | 269236 |
| 2023-10-27 | 18.56 | $19.91 | 295000 |
| 2023-10-26 | 18.40 | $20.04 | 498801 |
| 2023-10-25 | 18.20 | $17.68 | 269300 |
| 2023-10-24 | 18.46 | $17.89 | 268900 |
| 2023-10-23 | 18.73 | $18.16 | 227500 |
| 2023-10-20 | 19.00 | $18.22 | 290300 |
| 2023-10-19 | 19.30 | $19.21 | 224700 |
| 2023-10-18 | 19.45 | $19.53 | 363700 |
| 2023-10-17 | 19.57 | $20.21 | 336020 |
| 2023-10-16 | 19.56 | $19.79 | 289700 |
| 2023-10-13 | 19.65 | $19.24 | 201300 |
| 2023-10-12 | 19.87 | $19.95 | 195025 |
| 2023-10-11 | 19.99 | $20.37 | 185100 |
| 2023-10-10 | 20.05 | $20.54 | 265400 |
| 2023-10-09 | 20.09 | $19.94 | 295100 |
| 2023-10-06 | 20.26 | $19.69 | 503700 |
| 2023-10-05 | 20.53 | $20.30 | 197430 |
| 2023-10-04 | 20.71 | $20.14 | 174848 |
| 2023-10-03 | 20.97 | $20.24 | 285519 |
| 2023-10-02 | 21.25 | $21.15 | 304700 |
| 2023-09-29 | 21.39 | $21.45 | 357700 |
| 2023-09-28 | 21.50 | $21.38 | 228000 |
| 2023-09-27 | 21.65 | $21.28 | 327800 |
| 2023-09-26 | 21.84 | $21.46 | 647700 |
| 2023-09-25 | 22.04 | $21.71 | 130900 |
| 2023-09-22 | 22.22 | $21.43 | 169646 |
| 2023-09-21 | 22.49 | $21.79 | 322319 |
| 2023-09-20 | 22.74 | $21.99 | 244100 |
| 2023-09-19 | 22.98 | $22.35 | 263647 |
| 2023-09-18 | 23.20 | $22.37 | 299100 |
| 2023-09-15 | 23.45 | $22.98 | 1.5M |
| 2023-09-14 | 23.61 | $23.90 | 345504 |
| 2023-09-13 | 23.61 | $23.21 | 209644 |
| 2023-09-12 | 23.76 | $23.68 | 246008 |
| 2023-09-11 | 23.84 | $23.53 | 210628 |
| 2023-09-08 | 23.96 | $23.63 | 265100 |
| 2023-09-07 | 24.09 | $23.23 | 275708 |
| 2023-09-06 | 24.32 | $24.06 | 198500 |
| 2023-09-05 | 24.41 | $24.44 | 251400 |
| 2023-09-01 | 24.45 | $24.93 | 199424 |
| 2023-08-31 | 24.39 | $24.06 | 155646 |
| 2023-08-30 | 24.50 | $24.17 | 151437 |
| 2023-08-29 | 24.61 | $24.52 | 143608 |
| 2023-08-28 | 24.66 | $24.32 | 222945 |
| 2023-08-25 | 24.77 | $23.61 | 112532 |
| 2023-08-24 | 25.05 | $24.03 | 177100 |
| 2023-08-23 | 25.29 | $24.07 | 173739 |
| 2023-08-22 | 25.55 | $23.63 | 183300 |
| 2023-08-21 | 25.95 | $24.36 | 195500 |
| 2023-08-18 | 26.26 | $24.68 | 128524 |
| 2023-08-17 | 26.55 | $24.71 | 162718 |
| 2023-08-16 | 26.87 | $24.37 | 172900 |
| 2023-08-15 | 27.32 | $24.71 | 231123 |
| 2023-08-14 | 27.76 | $26.04 | 256800 |
| 2023-08-11 | 27.98 | $27.33 | 217411 |
| 2023-08-10 | 27.96 | $27.19 | 266713 |
| 2023-08-09 | 27.95 | $26.95 | 145700 |
| 2023-08-08 | 27.99 | $27.51 | 174946 |
| 2023-08-07 | 27.91 | $28.11 | 221938 |
| 2023-08-04 | 27.68 | $27.20 | 197200 |
| 2023-08-03 | 27.59 | $26.98 | 286400 |
| 2023-08-02 | 27.53 | $27.08 | 299204 |
| 2023-08-01 | 27.42 | $27.60 | 265800 |
| 2023-07-31 | 27.18 | $27.70 | 401900 |
| 2023-07-28 | 26.87 | $28.30 | 322500 |
| 2023-07-27 | 26.37 | $28.11 | 613200 |
| 2023-07-26 | 25.83 | $27.82 | 483200 |
| 2023-07-25 | 25.24 | $26.29 | 339939 |
| 2023-07-24 | 24.88 | $26.82 | 465800 |
| 2023-07-21 | 24.35 | $25.20 | 326811 |
| 2023-07-20 | 24.06 | $25.62 | 324500 |
| 2023-07-19 | 23.64 | $25.60 | 417600 |
| 2023-07-18 | 23.15 | $25.01 | 441309 |
| 2023-07-17 | 22.70 | $23.77 | 285597 |
| 2023-07-14 | 22.43 | $23.42 | 323333 |
| 2023-07-13 | 22.20 | $23.83 | 308452 |
| 2023-07-12 | 21.84 | $23.18 | 385255 |
| 2023-07-11 | 21.56 | $22.12 | 231500 |
| 2023-07-10 | 21.46 | $21.68 | 306500 |
| 2023-07-07 | 21.44 | $21.36 | 525200 |
| 2023-07-06 | 21.48 | $20.92 | 326400 |
| 2023-07-05 | 21.63 | $21.55 | 343696 |
| 2023-07-03 | 21.67 | $22.22 | 216100 |
| 2023-06-30 | 21.57 | $21.16 | 207211 |
| 2023-06-29 | 21.68 | $21.77 | 241400 |
| 2023-06-28 | 21.68 | $21.04 | 191639 |
| 2023-06-27 | 21.83 | $21.45 | 197000 |
| 2023-06-26 | 21.93 | $21.49 | 183246 |
| 2023-06-23 | 22.03 | $21.13 | 524907 |
| 2023-06-22 | 22.23 | $21.37 | 288305 |
| 2023-06-21 | 22.40 | $22.27 | 219026 |
| 2023-06-20 | 22.42 | $22.70 | 530900 |
| 2023-06-16 | 22.34 | $23.31 | 1.2M |
| 2023-06-15 | 22.13 | $23.22 | 212416 |
| 2023-06-14 | 21.90 | $22.79 | 329900 |
| 2023-06-13 | 21.72 | $23.70 | 224900 |
| 2023-06-12 | 21.32 | $23.01 | 358945 |
| 2023-06-09 | 21.01 | $23.11 | 286200 |
| 2023-06-08 | 20.62 | $23.38 | 399600 |
| 2023-06-07 | 20.13 | $23.94 | 517138 |
| 2023-06-06 | 19.44 | $22.70 | 305014 |
| 2023-06-05 | 18.91 | $20.95 | 295502 |
| 2023-06-02 | 18.67 | $21.65 | 362203 |
| 2023-06-01 | 18.26 | $19.89 | 285510 |
| 2023-05-31 | 18.17 | $19.93 | 437536 |
| 2023-05-30 | 18.06 | $20.33 | 357500 |
| 2023-05-26 | 17.87 | $20.29 | 271600 |
| 2023-05-25 | 17.68 | $20.29 | 393200 |
| 2023-05-24 | 17.46 | $20.49 | 427028 |
| 2023-05-23 | 17.19 | $20.78 | 639400 |
| 2023-05-22 | 16.84 | $19.94 | 507200 |
| 2023-05-19 | 16.62 | $18.74 | 745917 |
| 2023-05-18 | 16.65 | $19.39 | 1.2M |
| 2023-05-17 | 16.58 | $18.41 | 1.2M |
| 2023-05-16 | 16.72 | $16.73 | 637000 |
| 2023-05-15 | 17.27 | $17.38 | 650300 |
| 2023-05-12 | 17.79 | $16.99 | 625301 |
| 2023-05-11 | 18.51 | $17.52 | 607187 |
| 2023-05-10 | 19.26 | $18.54 | 427000 |
| 2023-05-09 | 19.94 | $19.00 | 349800 |
| 2023-05-08 | 20.66 | $19.81 | 505023 |
| 2023-05-05 | 21.35 | $20.62 | 347709 |
| 2023-05-04 | 22.01 | $20.27 | 604641 |
| 2023-05-03 | 22.87 | $20.97 | 643683 |
| 2023-05-02 | 23.74 | $22.08 | 575300 |
| 2023-05-01 | 24.55 | $24.06 | 304332 |
| 2023-04-28 | 25.09 | $25.10 | 280151 |
| 2023-04-27 | 25.51 | $24.28 | 328936 |
| 2023-04-26 | 26.20 | $24.37 | 344436 |
| 2023-04-25 | 27.01 | $24.99 | 529500 |
| 2023-04-24 | 27.83 | $25.90 | 489148 |
| 2023-04-21 | 28.61 | $26.88 | 619316 |
| 2023-04-20 | 29.32 | $25.36 | 1.4M |
| 2023-04-19 | 30.49 | $31.50 | 199969 |
| 2023-04-18 | 30.57 | $30.80 | 212900 |
| 2023-04-17 | 30.82 | $32.06 | 278131 |
| 2023-04-14 | 30.87 | $31.23 | 232800 |
| 2023-04-13 | 31.11 | $32.09 | 209200 |
| 2023-04-12 | 31.22 | $31.54 | 188945 |
| 2023-04-11 | 31.49 | $32.30 | 214800 |
| 2023-04-10 | 31.65 | $32.44 | 352926 |
| 2023-04-06 | 31.83 | $32.34 | 232100 |
| 2023-04-05 | 32.07 | $31.97 | 235700 |
| 2023-04-04 | 32.46 | $32.70 | 253916 |
| 2023-04-03 | 32.76 | $33.37 | 366646 |
| 2023-03-31 | 32.99 | $33.47 | 345628 |
| 2023-03-30 | 33.26 | $33.01 | 290500 |
| 2023-03-29 | 33.69 | $33.73 | 209000 |
| 2023-03-28 | 34.05 | $34.56 | 198441 |
| 2023-03-27 | 34.31 | $34.55 | 206000 |
| 2023-03-24 | 34.63 | $34.22 | 531900 |
| 2023-03-23 | 35.10 | $33.45 | 251628 |
| 2023-03-22 | 35.82 | $34.78 | 347941 |
| 2023-03-21 | 36.40 | $36.60 | 373300 |
| 2023-03-20 | 36.70 | $35.52 | 331600 |
| 2023-03-17 | 37.29 | $35.84 | 920600 |
| 2023-03-16 | 37.93 | $37.20 | 421400 |
| 2023-03-15 | 38.40 | $35.64 | 554124 |
| 2023-03-14 | 39.29 | $35.91 | 411500 |
| 2023-03-13 | 40.28 | $35.45 | 828066 |
| 2023-03-10 | 41.54 | $38.86 | 315615 |
| 2023-03-09 | 42.30 | $40.08 | 271600 |
| 2023-03-08 | 42.92 | $41.98 | 155238 |
| 2023-03-07 | 43.25 | $41.88 | 148500 |
| 2023-03-06 | 43.66 | $42.91 | 187713 |
| 2023-03-03 | 43.93 | $43.43 | 177017 |
| 2023-03-02 | 44.13 | $43.07 | 149700 |
| 2023-03-01 | 44.45 | $43.46 | 145449 |
| 2023-02-28 | 44.74 | $43.81 | 235900 |
| 2023-02-27 | 45.01 | $44.00 | 118901 |
| 2023-02-24 | 45.28 | $43.50 | 236800 |
| 2023-02-23 | 45.71 | $43.69 | 150945 |
| 2023-02-22 | 46.16 | $44.29 | 186200 |
| 2023-02-21 | 46.56 | $44.68 | 130000 |
| 2023-02-17 | 46.95 | $45.94 | 217500 |
| 2023-02-16 | 47.13 | $45.49 | 121444 |
| 2023-02-15 | 47.42 | $46.70 | 89800 |
| 2023-02-14 | 47.51 | $46.45 | 95800 |
| 2023-02-13 | 47.67 | $46.83 | 111544 |
| 2023-02-10 | 47.76 | $46.79 | 148500 |
| 2023-02-09 | 47.87 | $46.91 | 192548 |
| 2023-02-08 | 47.97 | $47.90 | 97737 |
| 2023-02-07 | 47.87 | $48.13 | 248612 |
| 2023-02-06 | 47.70 | $48.00 | 147100 |
| 2023-02-03 | 47.52 | $48.57 | 232300 |
| 2023-02-02 | 47.19 | $48.46 | 192600 |
| 2023-02-01 | 46.83 | $47.71 | 217800 |
| 2023-01-31 | 46.56 | $47.49 | 202400 |
| 2023-01-30 | 46.29 | $46.74 | 147704 |
| 2023-01-27 | 46.13 | $46.07 | 273420 |
| 2023-01-26 | 46.09 | $46.04 | 171201 |
| 2023-01-25 | 46.04 | $46.07 | 160100 |
| 2023-01-24 | 45.98 | $46.29 | 131600 |
| 2023-01-23 | 45.85 | $47.78 | 344614 |
| 2023-01-20 | 45.39 | $47.67 | 264822 |
| 2023-01-19 | 44.88 | $46.56 | 352506 |
| 2023-01-18 | 44.51 | $43.78 | 152752 |
| 2023-01-17 | 44.68 | $44.57 | 126223 |
| 2023-01-13 | 44.70 | $45.33 | 140700 |
| 2023-01-12 | 44.57 | $45.21 | 172700 |
| 2023-01-11 | 44.45 | $45.01 | 303638 |
| 2023-01-10 | 44.34 | $45.20 | 348200 |
| 2023-01-09 | 44.18 | $44.54 | 119600 |
| 2023-01-06 | 44.14 | $45.21 | 120600 |
| 2023-01-05 | 43.94 | $44.17 | 153640 |
| 2023-01-04 | 43.94 | $43.88 | 188600 |
| 2023-01-03 | 44.00 | $44.33 | 157826 |
| 2022-12-30 | 43.98 | $44.07 | 164500 |
| 2022-12-29 | 44.02 | $44.78 | 138420 |
| 2022-12-28 | 43.91 | $44.09 | 139200 |
| 2022-12-27 | 43.93 | $45.12 | 106917 |
| 2022-12-23 | 43.74 | $44.64 | 150400 |
| 2022-12-22 | 43.63 | $44.21 | 131100 |
| 2022-12-21 | 43.60 | $43.37 | 205300 |
| 2022-12-20 | 43.74 | $42.98 | 300707 |
| 2022-12-19 | 43.98 | $42.62 | 275700 |
| 2022-12-16 | 44.35 | $42.60 | 1.1M |
| 2022-12-15 | 44.79 | $43.34 | 170244 |
| 2022-12-14 | 45.14 | $44.01 | 205309 |
| 2022-12-13 | 45.41 | $45.39 | 214316 |
| 2022-12-12 | 45.43 | $45.18 | 135200 |
| 2022-12-09 | 45.50 | $45.13 | 80500 |
| 2022-12-08 | 45.60 | $45.12 | 114914 |
| 2022-12-07 | 45.71 | $44.54 | 123344 |
| 2022-12-06 | 45.96 | $44.79 | 124706 |
| 2022-12-05 | 46.20 | $44.79 | 191429 |
| 2022-12-02 | 46.48 | $46.65 | 76900 |
| 2022-12-01 | 46.41 | $46.14 | 99600 |
| 2022-11-30 | 46.43 | $47.16 | 149400 |
| 2022-11-29 | 46.24 | $46.59 | 123844 |
| 2022-11-28 | 46.14 | $46.29 | 87700 |
| 2022-11-25 | 46.08 | $46.68 | 52901 |
| 2022-11-23 | 45.93 | $46.08 | 85400 |
| 2022-11-22 | 45.88 | $46.27 | 154200 |
| 2022-11-21 | 45.79 | $46.11 | 66607 |
| 2022-11-18 | 45.71 | $45.58 | 131747 |
| 2022-11-17 | 45.73 | $45.19 | 149700 |
| 2022-11-16 | 45.83 | $45.71 | 108333 |
| 2022-11-15 | 45.85 | $45.85 | 154800 |
| 2022-11-14 | 45.83 | $46.01 | 143300 |
| 2022-11-11 | 45.78 | $46.37 | 113024 |
| 2022-11-10 | 45.64 | $47.15 | 149400 |
| 2022-11-09 | 45.31 | $45.91 | 96244 |
| 2022-11-08 | 45.20 | $45.57 | 152800 |
| 2022-11-07 | 45.14 | $45.92 | 194718 |
| 2022-11-04 | 44.99 | $46.08 | 107600 |
| 2022-11-03 | 44.79 | $44.86 | 159000 |
| 2022-11-02 | 44.82 | $45.93 | 220913 |
| 2022-11-01 | 44.62 | $45.72 | 164500 |
| 2022-10-31 | 44.45 | $45.28 | 157900 |
| 2022-10-28 | 44.34 | $45.35 | 205833 |
| 2022-10-27 | 44.20 | $44.48 | 162440 |
| 2022-10-26 | 44.23 | $43.89 | 132800 |
| 2022-10-25 | 44.39 | $44.00 | 169409 |
| 2022-10-24 | 44.56 | $43.45 | 162127 |
| 2022-10-21 | 44.88 | $41.98 | 160443 |
| 2022-10-20 | 45.56 | $44.32 | 142000 |
| 2022-10-19 | 45.85 | $46.78 | 112600 |
| 2022-10-18 | 45.68 | $47.31 | 103400 |
| 2022-10-17 | 45.37 | $47.41 | 194720 |
| 2022-10-14 | 45.00 | $46.47 | 96400 |
| 2022-10-13 | 44.76 | $46.78 | 109137 |
| 2022-10-12 | 44.43 | $44.84 | 96000 |
| 2022-10-11 | 44.46 | $44.84 | 128545 |
| 2022-10-10 | 44.49 | $44.52 | 70023 |
| 2022-10-07 | 44.61 | $44.29 | 107240 |
| 2022-10-06 | 44.80 | $44.77 | 71204 |
| 2022-10-05 | 44.92 | $45.45 | 78846 |
| 2022-10-04 | 44.93 | $46.15 | 95700 |
| 2022-10-03 | 44.80 | $44.36 | 161415 |
| 2022-09-30 | 45.03 | $44.82 | 344525 |
| 2022-09-29 | 45.21 | $44.37 | 207706 |
| 2022-09-28 | 45.51 | $44.70 | 181913 |
| 2022-09-27 | 45.81 | $44.43 | 141600 |
| 2022-09-26 | 46.21 | $44.86 | 113200 |
| 2022-09-23 | 46.59 | $45.23 | 98716 |
| 2022-09-22 | 46.96 | $46.05 | 93319 |
| 2022-09-21 | 47.22 | $47.12 | 130700 |
| 2022-09-20 | 47.29 | $47.55 | 262600 |
| 2022-09-19 | 47.30 | $47.27 | 147338 |
| 2022-09-16 | 47.36 | $46.79 | 337702 |
| 2022-09-15 | 47.54 | $46.96 | 138921 |
| 2022-09-14 | 47.71 | $46.22 | 142400 |
| 2022-09-13 | 48.07 | $46.99 | 118801 |
| 2022-09-12 | 48.33 | $48.69 | 77540 |
| 2022-09-09 | 48.27 | $48.16 | 79305 |
| 2022-09-08 | 48.31 | $47.90 | 85804 |
| 2022-09-07 | 48.42 | $47.51 | 123600 |
| 2022-09-06 | 48.63 | $46.90 | 75746 |
| 2022-09-02 | 49.00 | $48.00 | 96329 |
| 2022-09-01 | 49.19 | $48.12 | 121600 |
| 2022-08-31 | 49.39 | $48.53 | 168400 |
| 2022-08-30 | 49.54 | $48.67 | 149014 |
| 2022-08-29 | 49.68 | $48.48 | 90339 |
| 2022-08-26 | 49.87 | $49.43 | 156700 |
| 2022-08-25 | 49.90 | $49.52 | 159400 |
| 2022-08-24 | 49.90 | $48.67 | 116700 |
| 2022-08-23 | 50.08 | $49.20 | 80146 |
| 2022-08-22 | 50.18 | $49.28 | 202600 |
| 2022-08-19 | 50.26 | $51.08 | 118400 |
| 2022-08-18 | 49.98 | $51.70 | 184111 |
| 2022-08-17 | 49.52 | $50.95 | 244346 |
| 2022-08-16 | 49.13 | $50.43 | 115840 |
| 2022-08-15 | 48.79 | $49.93 | 79000 |
| 2022-08-12 | 48.50 | $49.78 | 88500 |
| 2022-08-11 | 48.19 | $49.33 | 85100 |
| 2022-08-10 | 47.92 | $48.28 | 136300 |
| 2022-08-09 | 47.83 | $47.83 | 94900 |
| 2022-08-08 | 47.82 | $47.60 | 85300 |
| 2022-08-05 | 47.86 | $47.72 | 81600 |
| 2022-08-04 | 47.88 | $47.65 | 79700 |
| 2022-08-03 | 47.91 | $47.97 | 85100 |
| 2022-08-02 | 47.88 | $47.82 | 122100 |
| 2022-08-01 | 47.88 | $48.46 | 147300 |
| 2022-07-29 | 47.74 | $49.03 | 154126 |
| 2022-07-28 | 47.46 | $49.21 | 150842 |
| 2022-07-27 | 47.09 | $48.26 | 176341 |
| 2022-07-26 | 46.87 | $47.12 | 171700 |
| 2022-07-25 | 46.86 | $46.67 | 257400 |
| 2022-07-22 | 46.93 | $45.59 | 167306 |
| 2022-07-21 | 47.25 | $46.62 | 200500 |
| 2022-07-20 | 47.41 | $49.05 | 192000 |
| 2022-07-19 | 47.08 | $48.68 | 152628 |
| 2022-07-18 | 46.78 | $47.45 | 140037 |
| 2022-07-15 | 46.69 | $47.09 | 158100 |
| 2022-07-14 | 46.66 | $45.83 | 88500 |
| 2022-07-13 | 46.90 | $46.27 | 146800 |
| 2022-07-12 | 47.09 | $46.88 | 142800 |
| 2022-07-11 | 47.18 | $46.59 | 119500 |
| 2022-07-08 | 47.35 | $47.26 | 123400 |
| 2022-07-07 | 47.40 | $47.85 | 195700 |
| 2022-07-06 | 47.35 | $48.40 | 192205 |
| 2022-07-05 | 47.17 | $48.81 | 253800 |
| 2022-07-01 | 46.87 | $48.55 | 179900 |
| 2022-06-30 | 46.59 | $47.41 | 389100 |
| 2022-06-29 | 46.51 | $47.48 | 129913 |
| 2022-06-28 | 46.41 | $47.69 | 139145 |
| 2022-06-27 | 46.25 | $47.41 | 172449 |
| 2022-06-24 | 46.13 | $47.88 | 578117 |
| 2022-06-23 | 45.90 | $46.41 | 172238 |
| 2022-06-22 | 45.95 | $46.77 | 175200 |
| 2022-06-21 | 45.94 | $47.19 | 297147 |
| 2022-06-17 | 45.84 | $45.93 | 451300 |
| 2022-06-16 | 46.01 | $45.06 | 269700 |
| 2022-06-15 | 46.40 | $46.65 | 238000 |
| 2022-06-14 | 46.52 | $45.63 | 422815 |
| 2022-06-13 | 46.89 | $45.27 | 231800 |
| 2022-06-10 | 47.40 | $46.39 | 230029 |
| 2022-06-09 | 47.77 | $47.37 | 212108 |
| 2022-06-08 | 47.99 | $48.49 | 232000 |
| 2022-06-07 | 48.02 | $48.85 | 443700 |
| 2022-06-06 | 47.99 | $48.25 | 305000 |
| 2022-06-03 | 48.08 | $48.01 | 349507 |
| 2022-06-02 | 48.25 | $48.85 | 457247 |
| 2022-06-01 | 48.27 | $48.40 | 773725 |
| 2022-05-31 | 48.41 | $49.56 | 244300 |
| 2022-05-27 | 48.33 | $49.80 | 175336 |
| 2022-05-26 | 48.19 | $49.42 | 206100 |
| 2022-05-25 | 48.12 | $48.80 | 282800 |
| 2022-05-24 | 48.18 | $48.77 | 309100 |
| 2022-05-23 | 48.26 | $49.00 | 258829 |
| 2022-05-20 | 48.33 | $48.60 | 432934 |
| 2022-05-19 | 48.50 | $48.19 | 216308 |
| 2022-05-18 | 48.79 | $49.44 | 202949 |
| 2022-05-17 | 48.88 | $50.30 | 156123 |
| 2022-05-16 | 48.81 | $48.73 | 87800 |
| 2022-05-13 | 49.07 | $48.90 | 80527 |
| 2022-05-12 | 49.36 | $49.38 | 139900 |
| 2022-05-11 | 49.60 | $49.17 | 93432 |
| 2022-05-10 | 49.93 | $49.34 | 167400 |
| 2022-05-09 | 50.30 | $50.06 | 157820 |
| 2022-05-06 | 50.58 | $50.17 | 144500 |
| 2022-05-05 | 50.90 | $50.40 | 219501 |
| 2022-05-04 | 51.24 | $51.91 | 145200 |
| 2022-05-03 | 51.31 | $50.58 | 173421 |
| 2022-05-02 | 51.70 | $50.59 | 248300 |
| 2022-04-29 | 52.15 | $50.35 | 178300 |
| 2022-04-28 | 52.74 | $51.41 | 213600 |
| 2022-04-27 | 53.21 | $51.55 | 202635 |
| 2022-04-26 | 53.73 | $52.08 | 237815 |
| 2022-04-25 | 54.24 | $53.63 | 275921 |
| 2022-04-22 | 54.50 | $53.87 | 213500 |
| 2022-04-21 | 54.77 | $55.97 | 263700 |
| 2022-04-20 | 54.64 | $56.19 | 150600 |
| 2022-04-19 | 54.44 | $55.73 | 181143 |
| 2022-04-18 | 54.33 | $54.32 | 151037 |
| 2022-04-14 | 54.50 | $54.14 | 112600 |
| 2022-04-13 | 54.74 | $55.05 | 88200 |
| 2022-04-12 | 54.84 | $54.22 | 159631 |
| 2022-04-11 | 55.14 | $53.90 | 154700 |
| 2022-04-08 | 55.56 | $53.90 | 198700 |
| 2022-04-07 | 56.06 | $54.25 | 191901 |
| 2022-04-06 | 56.57 | $55.05 | 214300 |
| 2022-04-05 | 56.99 | $55.42 | 145300 |
| 2022-04-04 | 57.42 | $55.93 | 166900 |
| 2022-04-01 | 57.81 | $57.28 | 196849 |
| 2022-03-31 | 57.97 | $57.01 | 153400 |
| 2022-03-30 | 58.23 | $57.58 | 90005 |
| 2022-03-29 | 58.41 | $59.21 | 207200 |
| 2022-03-28 | 58.27 | $58.34 | 172629 |
| 2022-03-25 | 58.30 | $58.78 | 150004 |
| 2022-03-24 | 58.24 | $57.35 | 118924 |
| 2022-03-23 | 58.48 | $57.00 | 105100 |
| 2022-03-22 | 58.83 | $59.04 | 110000 |
| 2022-03-21 | 58.81 | $59.10 | 116127 |
| 2022-03-18 | 58.78 | $59.44 | 406900 |
| 2022-03-17 | 58.66 | $59.22 | 88631 |
| 2022-03-16 | 58.58 | $60.10 | 126900 |
| 2022-03-15 | 58.31 | $58.74 | 107242 |
| 2022-03-14 | 58.27 | $59.47 | 91000 |
| 2022-03-11 | 58.08 | $58.56 | 130921 |
| 2022-03-10 | 58.06 | $58.39 | 80300 |
| 2022-03-09 | 58.07 | $57.41 | 125200 |
| 2022-03-08 | 58.30 | $56.55 | 187232 |
| 2022-03-07 | 58.74 | $56.56 | 134200 |
| 2022-03-04 | 59.26 | $58.54 | 154725 |
| 2022-03-03 | 59.45 | $59.60 | 91645 |
| 2022-03-02 | 59.44 | $59.82 | 71324 |
| 2022-03-01 | 59.39 | $57.39 | 201038 |
| 2022-02-28 | 59.85 | $59.92 | 197317 |
| 2022-02-25 | 59.84 | $59.64 | 70300 |
| 2022-02-24 | 59.90 | $57.91 | 168200 |
| 2022-02-23 | 60.32 | $59.35 | 106600 |
| 2022-02-22 | 60.52 | $60.40 | 81200 |
| 2022-02-18 | 60.52 | $60.51 | 266221 |
| 2022-02-17 | 60.49 | $60.05 | 114648 |
| 2022-02-16 | 60.56 | $60.83 | 129939 |
| 2022-02-15 | 60.47 | $60.61 | 77600 |
| 2022-02-14 | 60.42 | $59.80 | 130500 |
| 2022-02-11 | 60.52 | $60.47 | 141329 |
| 2022-02-10 | 60.50 | $60.66 | 163610 |
| 2022-02-09 | 60.43 | $60.40 | 127108 |
| 2022-02-08 | 60.41 | $61.03 | 90728 |
| 2022-02-07 | 60.24 | $59.80 | 97900 |
| 2022-02-04 | 60.31 | $59.97 | 84900 |
| 2022-02-03 | 60.35 | $59.62 | 176500 |
| 2022-02-02 | 60.48 | $59.68 | 227347 |
| 2022-02-01 | 60.60 | $60.01 | 108025 |
| 2022-01-31 | 60.68 | $59.97 | 176200 |
| 2022-01-28 | 60.77 | $59.14 | 97100 |
| 2022-01-27 | 61.05 | $59.37 | 115800 |
| 2022-01-26 | 61.32 | $60.09 | 114700 |
| 2022-01-25 | 61.47 | $60.57 | 89816 |
| 2022-01-24 | 61.55 | $60.76 | 156200 |
| 2022-01-21 | 61.59 | $59.25 | 186700 |
| 2022-01-20 | 61.95 | $59.55 | 126738 |
| 2022-01-19 | 62.29 | $60.77 | 96400 |
| 2022-01-18 | 62.43 | $62.82 | 117400 |
| 2022-01-14 | 62.14 | $63.18 | 202428 |
| 2022-01-13 | 61.72 | $62.72 | 165500 |
| 2022-01-12 | 61.33 | $62.55 | 108600 |
| 2022-01-11 | 60.89 | $62.69 | 128207 |
| 2022-01-10 | 60.35 | $63.08 | 150623 |
| 2022-01-07 | 59.64 | $62.78 | 224400 |
| 2022-01-06 | 58.86 | $61.29 | 113123 |
| 2022-01-05 | 58.27 | $59.58 | 93900 |
| 2022-01-04 | 57.95 | $59.58 | 105528 |
| 2022-01-03 | 57.56 | $59.44 | 88108 |
| 2021-12-31 | 57.15 | $58.34 | 56900 |
| 2021-12-30 | 56.90 | $58.16 | 67317 |
| 2021-12-29 | 56.66 | $58.40 | 45238 |
| 2021-12-28 | 56.32 | $58.27 | 66800 |
| 2021-12-27 | 55.96 | $57.36 | 199700 |
| 2021-12-23 | 55.73 | $56.83 | 90000 |
| 2021-12-22 | 55.59 | $56.50 | 123349 |
| 2021-12-21 | 55.49 | $56.12 | 316520 |
| 2021-12-20 | 55.47 | $54.60 | 214400 |
| 2021-12-17 | 55.77 | $56.45 | 1.1M |
| 2021-12-16 | 55.73 | $55.69 | 238127 |
| 2021-12-15 | 55.85 | $54.38 | 335602 |
| 2021-12-14 | 56.28 | $55.79 | 147542 |
| 2021-12-13 | 56.47 | $55.43 | 135705 |
| 2021-12-10 | 56.79 | $55.89 | 208500 |
| 2021-12-09 | 57.05 | $55.98 | 65120 |
| 2021-12-08 | 57.35 | $56.59 | 107500 |
| 2021-12-07 | 57.57 | $56.37 | 102200 |
| 2021-12-06 | 57.87 | $57.44 | 82732 |
| 2021-12-03 | 58.00 | $56.63 | 66400 |
| 2021-12-02 | 58.31 | $57.85 | 143200 |
| 2021-12-01 | 58.43 | $56.12 | 92725 |
| 2021-11-30 | 58.93 | $56.35 | 116516 |
| 2021-11-29 | 59.45 | $56.92 | 91800 |
| 2021-11-26 | 59.94 | $57.17 | 105200 |
| 2021-11-24 | 60.46 | $60.48 | 34546 |
| 2021-11-23 | 60.35 | $61.01 | 56522 |
| 2021-11-22 | 60.11 | $59.95 | 69342 |
| 2021-11-19 | 60.05 | $59.12 | 47718 |
| 2021-11-18 | 60.15 | $59.86 | 64500 |
| 2021-11-17 | 60.10 | $59.54 | 82012 |
| 2021-11-16 | 60.11 | $60.10 | 61731 |
| 2021-11-15 | 60.00 | $60.35 | 65718 |
| 2021-11-12 | 59.81 | $60.19 | 67900 |
| 2021-11-11 | 59.62 | $60.74 | 64300 |
| 2021-11-10 | 59.27 | $60.66 | 80021 |
| 2021-11-09 | 58.88 | $60.20 | 62123 |
| 2021-11-08 | 58.53 | $60.05 | 66034 |
| 2021-11-05 | 58.14 | $59.51 | 85500 |
| 2021-11-04 | 57.81 | $58.03 | 99300 |
| 2021-11-03 | 57.72 | $59.14 | 120012 |
| 2021-11-02 | 57.40 | $57.56 | 66044 |
| 2021-11-01 | 57.35 | $58.80 | 124620 |
| 2021-10-29 | 57.03 | $56.59 | 74809 |
| 2021-10-28 | 57.12 | $56.08 | 73900 |
| 2021-10-27 | 57.34 | $55.09 | 94700 |
| 2021-10-26 | 57.80 | $56.76 | 137034 |
| 2021-10-25 | 57.98 | $57.11 | 97113 |
| 2021-10-22 | 58.12 | $57.36 | 192511 |
| 2021-10-21 | 58.22 | $57.43 | 113436 |
| 2021-10-20 | 58.31 | $57.93 | 83200 |
| 2021-10-19 | 58.32 | $57.71 | 79205 |
| 2021-10-18 | 58.36 | $57.86 | 82500 |
| 2021-10-15 | 58.38 | $57.88 | 139500 |
| 2021-10-14 | 58.39 | $58.44 | 55000 |
| 2021-10-13 | 58.29 | $57.55 | 59113 |
| 2021-10-12 | 58.34 | $58.26 | 42300 |
| 2021-10-11 | 58.25 | $58.37 | 88900 |
| 2021-10-08 | 58.12 | $59.12 | 75040 |
| 2021-10-07 | 57.81 | $59.37 | 141616 |
| 2021-10-06 | 57.38 | $58.27 | 111500 |
| 2021-10-05 | 57.12 | $58.77 | 210600 |
| 2021-10-04 | 56.70 | $58.70 | 86401 |
| 2021-10-01 | 56.23 | $58.60 | 170800 |
| 2021-09-30 | 55.70 | $57.50 | 103900 |
| 2021-09-29 | 55.33 | $57.66 | 135400 |
| 2021-09-28 | 54.85 | $56.94 | 121017 |
| 2021-09-27 | 54.46 | $57.15 | 127300 |
| 2021-09-24 | 53.96 | $55.16 | 110149 |
| 2021-09-23 | 53.80 | $54.91 | 90200 |
| 2021-09-22 | 53.68 | $53.25 | 129440 |
| 2021-09-21 | 53.90 | $52.46 | 105000 |
| 2021-09-20 | 54.32 | $52.70 | 123600 |
| 2021-09-17 | 54.76 | $54.08 | 476500 |
| 2021-09-16 | 54.99 | $53.86 | 99721 |
| 2021-09-15 | 55.30 | $54.34 | 113100 |
| 2021-09-14 | 55.57 | $53.71 | 109100 |
| 2021-09-13 | 56.02 | $55.00 | 102200 |
| 2021-09-10 | 56.27 | $54.30 | 100310 |
| 2021-09-09 | 56.70 | $55.67 | 73900 |
| 2021-09-08 | 56.92 | $55.70 | 68000 |
| 2021-09-07 | 57.16 | $56.31 | 75500 |
| 2021-09-03 | 57.32 | $56.47 | 82133 |
| 2021-09-02 | 57.46 | $56.95 | 62100 |
| 2021-09-01 | 57.53 | $57.29 | 58900 |
| 2021-08-31 | 57.53 | $57.70 | 71537 |
| 2021-08-30 | 57.44 | $57.35 | 106603 |
| 2021-08-27 | 57.41 | $59.00 | 146302 |
| 2021-08-26 | 57.02 | $56.22 | 62815 |
| 2021-08-25 | 57.16 | $57.35 | 93100 |
| 2021-08-24 | 57.07 | $56.92 | 38300 |
| 2021-08-23 | 57.07 | $57.21 | 71700 |
| 2021-08-20 | 56.99 | $56.73 | 85200 |
| 2021-08-19 | 57.01 | $55.74 | 113050 |
| 2021-08-18 | 57.23 | $56.46 | 63009 |
| 2021-08-17 | 57.34 | $56.83 | 56400 |
| 2021-08-16 | 57.38 | $57.64 | 86546 |
| 2021-08-13 | 57.26 | $57.63 | 67509 |
| 2021-08-12 | 57.11 | $58.73 | 81408 |
| 2021-08-11 | 56.70 | $58.84 | 107143 |
| 2021-08-10 | 56.21 | $58.32 | 69031 |
| 2021-08-09 | 55.74 | $57.03 | 83512 |
| 2021-08-06 | 55.47 | $57.62 | 94900 |
| 2021-08-05 | 55.03 | $56.26 | 79944 |
| 2021-08-04 | 54.81 | $54.88 | 98200 |
| 2021-08-03 | 54.84 | $55.45 | 145309 |
| 2021-08-02 | 54.77 | $54.44 | 142300 |
| 2021-07-30 | 54.90 | $55.03 | 164200 |
| 2021-07-29 | 54.93 | $55.88 | 126009 |
| 2021-07-28 | 54.78 | $55.28 | 82500 |
| 2021-07-27 | 54.75 | $55.04 | 81200 |
| 2021-07-26 | 54.76 | $54.63 | 75000 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
27.40
2026-07-24
Close Price
$28.44
Vol: 467747
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.70
Average
32.46
Maximum
63.60
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 27.40 | $28.44 | 467747 |
| 2026-07-23 | 27.08 | $27.60 | 751500 |
| 2026-07-22 | 26.96 | $26.94 | 233100 |
| 2026-07-21 | 27.03 | $27.26 | 280500 |
| 2026-07-20 | 27.01 | $26.92 | 232400 |
| 2026-07-17 | 27.10 | $27.39 | 286700 |
| 2026-07-16 | 27.06 | $27.78 | 449044 |
| 2026-07-15 | 26.90 | $27.20 | 181974 |
| 2026-07-14 | 26.89 | $26.86 | 189522 |
| 2026-07-13 | 26.98 | $26.89 | 342000 |
| 2026-07-10 | 27.10 | $26.87 | 132300 |
| 2026-07-09 | 27.24 | $26.83 | 203919 |
| 2026-07-08 | 27.44 | $26.19 | 288738 |
| 2026-07-07 | 27.88 | $26.72 | 306235 |
| 2026-07-06 | 28.25 | $27.20 | 279927 |
| 2026-07-02 | 28.54 | $27.59 | 219824 |
| 2026-07-01 | 28.77 | $28.57 | 549000 |
| 2026-06-30 | 28.73 | $28.39 | 214700 |
| 2026-06-29 | 28.72 | $28.54 | 510900 |
| 2026-06-26 | 28.66 | $29.13 | 1.3M |
| 2026-06-25 | 28.39 | $28.42 | 337100 |
| 2026-06-24 | 28.27 | $28.26 | 342200 |
| 2026-06-23 | 28.18 | $28.25 | 244000 |
| 2026-06-22 | 28.05 | $27.82 | 258257 |
| 2026-06-18 | 28.03 | $27.60 | 494400 |
| 2026-06-17 | 28.06 | $27.24 | 548400 |
| 2026-06-16 | 28.21 | $27.90 | 308900 |
| 2026-06-15 | 28.16 | $27.83 | 178200 |
| 2026-06-12 | 28.12 | $28.54 | 279705 |
| 2026-06-11 | 27.84 | $28.26 | 182303 |
| 2026-06-10 | 27.57 | $27.94 | 143812 |
| 2026-06-09 | 27.33 | $27.65 | 272000 |
| 2026-06-08 | 27.13 | $27.42 | 159700 |
| 2026-06-05 | 26.96 | $27.27 | 281100 |
| 2026-06-04 | 26.78 | $27.14 | 168413 |
| 2026-06-03 | 26.60 | $25.85 | 189600 |
| 2026-06-02 | 26.79 | $26.85 | 218200 |
| 2026-06-01 | 26.70 | $26.66 | 224500 |
| 2026-05-29 | 26.65 | $27.29 | 328528 |
| 2026-05-28 | 26.38 | $27.13 | 147900 |
| 2026-05-27 | 26.09 | $27.00 | 270912 |
| 2026-05-26 | 25.79 | $26.99 | 257525 |
| 2026-05-22 | 25.42 | $26.19 | 184512 |
| 2026-05-21 | 25.23 | $26.08 | 210500 |
| 2026-05-20 | 25.04 | $25.80 | 234800 |
| 2026-05-19 | 24.90 | $25.04 | 171900 |
| 2026-05-18 | 24.98 | $25.09 | 225600 |
| 2026-05-15 | 25.07 | $24.47 | 228100 |
| 2026-05-14 | 25.39 | $25.06 | 242329 |
| 2026-05-13 | 25.59 | $24.97 | 316527 |
| 2026-05-12 | 25.87 | $25.40 | 491326 |
| 2026-05-11 | 26.07 | $25.64 | 237418 |
| 2026-05-08 | 26.25 | $26.38 | 175000 |
| 2026-05-07 | 26.23 | $26.21 | 169800 |
| 2026-05-06 | 26.26 | $26.51 | 255900 |
| 2026-05-05 | 26.20 | $26.21 | 167337 |
| 2026-05-04 | 26.23 | $25.70 | 198003 |
| 2026-05-01 | 26.42 | $26.13 | 172906 |
| 2026-04-30 | 26.52 | $25.85 | 226616 |
| 2026-04-29 | 26.72 | $25.80 | 246500 |
| 2026-04-28 | 26.99 | $26.45 | 202400 |
| 2026-04-27 | 27.10 | $26.32 | 416317 |
| 2026-04-24 | 27.27 | $26.30 | 357000 |
| 2026-04-23 | 27.47 | $26.15 | 480400 |
| 2026-04-22 | 27.75 | $26.88 | 357988 |
| 2026-04-21 | 27.85 | $27.46 | 290401 |
| 2026-04-20 | 27.78 | $28.18 | 258013 |
| 2026-04-17 | 27.45 | $27.95 | 269845 |
| 2026-04-16 | 27.11 | $27.34 | 190400 |
| 2026-04-15 | 26.87 | $27.31 | 504800 |
| 2026-04-14 | 26.58 | $26.61 | 209000 |
| 2026-04-13 | 26.44 | $26.59 | 298600 |
| 2026-04-10 | 26.26 | $26.51 | 204000 |
| 2026-04-09 | 26.07 | $27.01 | 477215 |
| 2026-04-08 | 25.67 | $26.69 | 423609 |
| 2026-04-07 | 25.28 | $25.96 | 533102 |
| 2026-04-06 | 25.03 | $25.82 | 298100 |
| 2026-04-02 | 24.77 | $25.56 | 146600 |
| 2026-04-01 | 24.54 | $25.35 | 244800 |
| 2026-03-31 | 24.33 | $24.87 | 243400 |
| 2026-03-30 | 24.22 | $24.54 | 211712 |
| 2026-03-27 | 24.21 | $24.51 | 235900 |
| 2026-03-26 | 24.21 | $24.86 | 359415 |
| 2026-03-25 | 24.10 | $25.02 | 198400 |
| 2026-03-24 | 23.93 | $24.65 | 316800 |
| 2026-03-23 | 23.85 | $24.43 | 493748 |
| 2026-03-20 | 23.83 | $24.02 | 688681 |
| 2026-03-19 | 23.94 | $24.33 | 322800 |
| 2026-03-18 | 23.99 | $24.02 | 332500 |
| 2026-03-17 | 24.17 | $24.47 | 233800 |
| 2026-03-16 | 24.25 | $24.47 | 191300 |
| 2026-03-13 | 24.36 | $24.26 | 285228 |
| 2026-03-12 | 24.56 | $24.49 | 254344 |
| 2026-03-11 | 24.75 | $24.46 | 305416 |
| 2026-03-10 | 25.00 | $24.91 | 333820 |
| 2026-03-09 | 25.16 | $24.98 | 425900 |
| 2026-03-06 | 25.35 | $25.28 | 343726 |
| 2026-03-05 | 25.48 | $25.51 | 221000 |
| 2026-03-04 | 25.58 | $25.83 | 231300 |
| 2026-03-03 | 25.60 | $25.39 | 262710 |
| 2026-03-02 | 25.76 | $25.36 | 309228 |
| 2026-02-27 | 25.97 | $25.45 | 469700 |
| 2026-02-26 | 26.20 | $26.33 | 234740 |
| 2026-02-25 | 26.20 | $26.45 | 245225 |
| 2026-02-24 | 26.16 | $25.38 | 282800 |
| 2026-02-23 | 26.44 | $25.02 | 415000 |
| 2026-02-20 | 26.90 | $26.51 | 210318 |
| 2026-02-19 | 26.97 | $26.45 | 266509 |
| 2026-02-18 | 27.07 | $26.30 | 347500 |
| 2026-02-17 | 27.23 | $26.41 | 270349 |
| 2026-02-13 | 27.38 | $26.26 | 259422 |
| 2026-02-12 | 27.59 | $26.10 | 267100 |
| 2026-02-11 | 27.88 | $26.76 | 317800 |
| 2026-02-10 | 28.00 | $26.79 | 249545 |
| 2026-02-09 | 28.11 | $27.21 | 290336 |
| 2026-02-06 | 28.10 | $27.58 | 345000 |
| 2026-02-05 | 27.93 | $27.15 | 345700 |
| 2026-02-04 | 27.84 | $27.43 | 408541 |
| 2026-02-03 | 27.61 | $27.49 | 334100 |
| 2026-02-02 | 27.28 | $27.27 | 468442 |
| 2026-01-30 | 26.91 | $26.76 | 584700 |
| 2026-01-29 | 26.61 | $26.54 | 508618 |
| 2026-01-28 | 26.28 | $25.84 | 416630 |
| 2026-01-27 | 26.07 | $26.12 | 453100 |
| 2026-01-26 | 25.70 | $26.31 | 544900 |
| 2026-01-23 | 25.16 | $26.89 | 766500 |
| 2026-01-22 | 24.30 | $27.88 | 1.7M |
| 2026-01-21 | 22.92 | $24.03 | 644353 |
| 2026-01-20 | 22.45 | $22.50 | 391500 |
| 2026-01-16 | 22.35 | $22.84 | 329128 |
| 2026-01-15 | 22.11 | $22.72 | 370010 |
| 2026-01-14 | 21.85 | $21.88 | 164100 |
| 2026-01-13 | 21.79 | $21.65 | 256900 |
| 2026-01-12 | 21.78 | $21.69 | 197535 |
| 2026-01-09 | 21.76 | $21.98 | 306300 |
| 2026-01-08 | 21.63 | $21.95 | 379285 |
| 2026-01-07 | 21.48 | $20.91 | 286416 |
| 2026-01-06 | 21.61 | $21.38 | 248237 |
| 2026-01-05 | 21.63 | $21.57 | 287600 |
| 2026-01-02 | 21.58 | $20.85 | 333532 |
| 2025-12-31 | 21.73 | $21.42 | 583100 |
| 2025-12-30 | 21.73 | $21.10 | 285729 |
| 2025-12-29 | 21.82 | $21.22 | 240625 |
| 2025-12-26 | 21.89 | $21.18 | 184100 |
| 2025-12-24 | 21.96 | $21.15 | 164822 |
| 2025-12-23 | 22.05 | $21.00 | 204100 |
| 2025-12-22 | 22.19 | $21.37 | 283638 |
| 2025-12-19 | 22.23 | $21.31 | 1.2M |
| 2025-12-18 | 22.28 | $21.54 | 286700 |
| 2025-12-17 | 22.24 | $21.90 | 364108 |
| 2025-12-16 | 22.06 | $21.38 | 334200 |
| 2025-12-15 | 21.98 | $21.20 | 306800 |
| 2025-12-12 | 21.93 | $21.38 | 531700 |
| 2025-12-11 | 21.78 | $21.58 | 361900 |
| 2025-12-10 | 21.51 | $21.60 | 509200 |
| 2025-12-09 | 21.16 | $20.66 | 342500 |
| 2025-12-08 | 21.01 | $20.74 | 632700 |
| 2025-12-05 | 20.77 | $20.98 | 365002 |
| 2025-12-04 | 20.40 | $21.59 | 866200 |
| 2025-12-03 | 19.72 | $20.74 | 654449 |
| 2025-12-02 | 19.16 | $19.87 | 585731 |
| 2025-12-01 | 18.73 | $19.76 | 483823 |
| 2025-11-28 | 18.24 | $18.97 | 342224 |
| 2025-11-26 | 17.88 | $18.90 | 505100 |
| 2025-11-25 | 17.47 | $18.73 | 626400 |
| 2025-11-24 | 17.02 | $18.27 | 655200 |
| 2025-11-21 | 16.62 | $17.96 | 497100 |
| 2025-11-20 | 16.23 | $17.08 | 490900 |
| 2025-11-19 | 16.04 | $17.04 | 407900 |
| 2025-11-18 | 15.84 | $16.75 | 531212 |
| 2025-11-17 | 15.70 | $15.80 | 752100 |
| 2025-11-14 | 15.85 | $16.66 | 407444 |
| 2025-11-13 | 15.76 | $16.42 | 493119 |
| 2025-11-12 | 15.76 | $16.40 | 418800 |
| 2025-11-11 | 15.77 | $16.46 | 407939 |
| 2025-11-10 | 15.79 | $16.32 | 439900 |
| 2025-11-07 | 15.87 | $16.58 | 607028 |
| 2025-11-06 | 15.91 | $16.30 | 557735 |
| 2025-11-05 | 16.06 | $16.52 | 571700 |
| 2025-11-04 | 16.20 | $16.32 | 733700 |
| 2025-11-03 | 16.46 | $16.81 | 429900 |
| 2025-10-31 | 16.63 | $16.75 | 419436 |
| 2025-10-30 | 16.88 | $16.76 | 509200 |
| 2025-10-29 | 17.21 | $16.66 | 561904 |
| 2025-10-28 | 17.65 | $17.58 | 465932 |
| 2025-10-27 | 17.92 | $17.74 | 527827 |
| 2025-10-24 | 18.21 | $17.43 | 814400 |
| 2025-10-23 | 18.68 | $16.95 | 1.4M |
| 2025-10-22 | 19.41 | $19.38 | 457200 |
| 2025-10-21 | 19.54 | $19.46 | 220300 |
| 2025-10-20 | 19.68 | $19.52 | 280908 |
| 2025-10-17 | 19.84 | $18.88 | 409312 |
| 2025-10-16 | 20.24 | $18.53 | 490814 |
| 2025-10-15 | 20.84 | $20.33 | 283813 |
| 2025-10-14 | 20.99 | $21.25 | 238400 |
| 2025-10-13 | 20.89 | $20.67 | 272021 |
| 2025-10-10 | 20.95 | $20.23 | 429642 |
| 2025-10-09 | 21.15 | $20.96 | 336947 |
| 2025-10-08 | 21.16 | $20.96 | 273343 |
| 2025-10-07 | 21.17 | $21.43 | 402535 |
| 2025-10-06 | 21.03 | $21.53 | 446400 |
| 2025-10-03 | 20.81 | $20.96 | 403923 |
| 2025-10-02 | 20.73 | $20.12 | 222200 |
| 2025-10-01 | 20.89 | $20.20 | 341700 |
| 2025-09-30 | 21.06 | $20.22 | 332800 |
| 2025-09-29 | 21.24 | $20.19 | 381717 |
| 2025-09-26 | 21.47 | $20.87 | 278800 |
| 2025-09-25 | 21.52 | $21.07 | 290434 |
| 2025-09-24 | 21.51 | $21.32 | 639000 |
| 2025-09-23 | 21.40 | $21.26 | 614900 |
| 2025-09-22 | 21.27 | $21.10 | 454200 |
| 2025-09-19 | 21.16 | $21.17 | 1.6M |
| 2025-09-18 | 20.98 | $21.42 | 520200 |
| 2025-09-17 | 20.67 | $20.49 | 632305 |
| 2025-09-16 | 20.58 | $20.34 | 530546 |
| 2025-09-15 | 20.51 | $20.47 | 414600 |
| 2025-09-12 | 20.37 | $20.26 | 431000 |
| 2025-09-11 | 20.25 | $20.54 | 807600 |
| 2025-09-10 | 20.01 | $19.62 | 329839 |
| 2025-09-09 | 20.00 | $19.48 | 294030 |
| 2025-09-08 | 20.02 | $19.81 | 385500 |
| 2025-09-05 | 19.93 | $19.82 | 337900 |
| 2025-09-04 | 19.81 | $19.94 | 201339 |
| 2025-09-03 | 19.61 | $19.60 | 475429 |
| 2025-09-02 | 19.47 | $19.49 | 419012 |
| 2025-08-29 | 19.32 | $19.42 | 322643 |
| 2025-08-28 | 19.15 | $19.25 | 251906 |
| 2025-08-27 | 19.00 | $19.42 | 398500 |
| 2025-08-26 | 18.74 | $19.36 | 395025 |
| 2025-08-25 | 18.45 | $19.36 | 505620 |
| 2025-08-22 | 18.09 | $19.15 | 724836 |
| 2025-08-21 | 17.72 | $17.79 | 497419 |
| 2025-08-20 | 17.69 | $18.24 | 587500 |
| 2025-08-19 | 17.52 | $18.40 | 687900 |
| 2025-08-18 | 17.26 | $18.18 | 951911 |
| 2025-08-15 | 17.03 | $18.03 | 940717 |
| 2025-08-14 | 16.80 | $18.42 | 503900 |
| 2025-08-13 | 16.40 | $18.12 | 617000 |
| 2025-08-12 | 16.02 | $17.52 | 772112 |
| 2025-08-11 | 15.77 | $16.69 | 553823 |
| 2025-08-08 | 15.74 | $16.66 | 362026 |
| 2025-08-07 | 15.74 | $16.28 | 527600 |
| 2025-08-06 | 15.88 | $16.52 | 677318 |
| 2025-08-05 | 16.00 | $16.38 | 491119 |
| 2025-08-04 | 16.20 | $16.49 | 500012 |
| 2025-08-01 | 16.44 | $15.96 | 963900 |
| 2025-07-31 | 16.92 | $16.09 | 662740 |
| 2025-07-30 | 17.48 | $16.36 | 692502 |
| 2025-07-29 | 18.09 | $16.46 | 508934 |
| 2025-07-28 | 18.82 | $16.57 | 759800 |
| 2025-07-25 | 19.68 | $16.25 | 1.1M |
| 2025-07-24 | 20.83 | $16.93 | 2.0M |
| 2025-07-23 | 22.00 | $21.49 | 563206 |
| 2025-07-22 | 21.98 | $21.35 | 357700 |
| 2025-07-21 | 21.98 | $21.45 | 396300 |
| 2025-07-18 | 21.94 | $21.47 | 251500 |
| 2025-07-17 | 21.86 | $21.40 | 218500 |
| 2025-07-16 | 21.77 | $21.06 | 263500 |
| 2025-07-15 | 21.75 | $21.02 | 361500 |
| 2025-07-14 | 21.72 | $21.66 | 236100 |
| 2025-07-11 | 21.46 | $21.01 | 229400 |
| 2025-07-10 | 21.33 | $21.31 | 290047 |
| 2025-07-09 | 21.06 | $21.25 | 364400 |
| 2025-07-08 | 20.73 | $21.09 | 378005 |
| 2025-07-07 | 20.36 | $20.41 | 670903 |
| 2025-07-03 | 20.11 | $20.83 | 271000 |
| 2025-07-02 | 19.66 | $20.57 | 549218 |
| 2025-07-01 | 19.18 | $20.33 | 763802 |
| 2025-06-30 | 18.67 | $19.48 | 972562 |
| 2025-06-27 | 18.30 | $18.56 | 1.2M |
| 2025-06-26 | 18.14 | $18.88 | 267805 |
| 2025-06-25 | 17.84 | $18.36 | 368519 |
| 2025-06-24 | 17.64 | $18.51 | 661100 |
| 2025-06-23 | 17.36 | $17.73 | 380030 |
| 2025-06-20 | 17.25 | $17.23 | 939933 |
| 2025-06-18 | 17.29 | $16.94 | 410133 |
| 2025-06-17 | 17.43 | $16.71 | 368020 |
| 2025-06-16 | 17.68 | $17.23 | 301217 |
| 2025-06-13 | 17.82 | $17.57 | 281700 |
| 2025-06-12 | 17.88 | $18.09 | 277641 |
| 2025-06-11 | 17.80 | $18.63 | 270600 |
| 2025-06-10 | 17.52 | $18.76 | 499100 |
| 2025-06-09 | 17.15 | $17.68 | 236400 |
| 2025-06-06 | 17.05 | $17.33 | 173026 |
| 2025-06-05 | 17.04 | $16.80 | 192501 |
| 2025-06-04 | 17.20 | $17.15 | 234329 |
| 2025-06-03 | 17.30 | $17.34 | 310032 |
| 2025-06-02 | 17.37 | $16.95 | 386736 |
| 2025-05-30 | 17.58 | $17.60 | 342900 |
| 2025-05-29 | 17.64 | $17.60 | 208200 |
| 2025-05-28 | 17.72 | $17.32 | 193500 |
| 2025-05-27 | 17.91 | $17.81 | 179631 |
| 2025-05-23 | 17.99 | $17.47 | 209800 |
| 2025-05-22 | 18.21 | $17.53 | 192222 |
| 2025-05-21 | 18.46 | $17.66 | 257832 |
| 2025-05-20 | 18.73 | $18.51 | 206943 |
| 2025-05-19 | 18.79 | $18.65 | 168300 |
| 2025-05-16 | 18.81 | $18.77 | 266024 |
| 2025-05-15 | 18.81 | $19.12 | 163517 |
| 2025-05-14 | 18.70 | $19.26 | 221205 |
| 2025-05-13 | 18.52 | $19.35 | 187400 |
| 2025-05-12 | 18.28 | $19.25 | 242347 |
| 2025-05-09 | 18.03 | $18.43 | 177900 |
| 2025-05-08 | 17.99 | $18.42 | 265430 |
| 2025-05-07 | 17.96 | $18.00 | 290816 |
| 2025-05-06 | 18.06 | $18.27 | 230800 |
| 2025-05-05 | 18.11 | $18.31 | 260400 |
| 2025-05-02 | 18.17 | $18.50 | 420000 |
| 2025-05-01 | 18.19 | $18.04 | 362235 |
| 2025-04-30 | 18.37 | $17.95 | 413600 |
| 2025-04-29 | 18.64 | $18.19 | 504300 |
| 2025-04-28 | 18.89 | $17.88 | 633200 |
| 2025-04-25 | 19.32 | $17.74 | 722124 |
| 2025-04-24 | 19.88 | $18.78 | 1.2M |
| 2025-04-23 | 20.24 | $21.19 | 395900 |
| 2025-04-22 | 19.93 | $20.85 | 622821 |
| 2025-04-21 | 19.66 | $20.07 | 459200 |
| 2025-04-17 | 19.58 | $20.29 | 481328 |
| 2025-04-16 | 19.42 | $20.10 | 510315 |
| 2025-04-15 | 19.29 | $19.97 | 238434 |
| 2025-04-14 | 19.20 | $19.41 | 301326 |
| 2025-04-11 | 19.27 | $18.97 | 370200 |
| 2025-04-10 | 19.50 | $19.29 | 509400 |
| 2025-04-09 | 19.70 | $20.35 | 608800 |
| 2025-04-08 | 19.62 | $19.14 | 368600 |
| 2025-04-07 | 19.92 | $19.16 | 606500 |
| 2025-04-04 | 20.29 | $19.40 | 814500 |
| 2025-04-03 | 20.68 | $19.86 | 671000 |
| 2025-04-02 | 21.01 | $21.41 | 348642 |
| 2025-04-01 | 20.93 | $20.95 | 317500 |
| 2025-03-31 | 20.99 | $21.00 | 254500 |
| 2025-03-28 | 21.05 | $20.83 | 329236 |
| 2025-03-27 | 21.18 | $21.39 | 331214 |
| 2025-03-26 | 21.18 | $21.38 | 244810 |
| 2025-03-25 | 21.19 | $21.64 | 271437 |
| 2025-03-24 | 21.12 | $21.98 | 224534 |
| 2025-03-21 | 20.94 | $21.37 | 762819 |
| 2025-03-20 | 20.93 | $21.58 | 198726 |
| 2025-03-19 | 20.87 | $21.86 | 267412 |
| 2025-03-18 | 20.71 | $21.76 | 243940 |
| 2025-03-17 | 20.57 | $21.71 | 345118 |
| 2025-03-14 | 20.44 | $21.25 | 220407 |
| 2025-03-13 | 20.44 | $20.75 | 265100 |
| 2025-03-12 | 20.62 | $20.67 | 254247 |
| 2025-03-11 | 20.89 | $20.39 | 300907 |
| 2025-03-10 | 21.32 | $20.85 | 270304 |
| 2025-03-07 | 21.73 | $21.61 | 227815 |
| 2025-03-06 | 22.00 | $21.70 | 182200 |
| 2025-03-05 | 22.31 | $22.18 | 391400 |
| 2025-03-04 | 22.57 | $22.37 | 277300 |
| 2025-03-03 | 22.83 | $23.25 | 255700 |
| 2025-02-28 | 22.88 | $23.26 | 289108 |
| 2025-02-27 | 22.96 | $22.75 | 358147 |
| 2025-02-26 | 23.23 | $22.76 | 303237 |
| 2025-02-25 | 23.58 | $23.21 | 1.1M |
| 2025-02-24 | 23.87 | $22.58 | 985940 |
| 2025-02-21 | 24.43 | $22.77 | 620517 |
| 2025-02-20 | 25.06 | $23.86 | 501000 |
| 2025-02-19 | 25.49 | $24.62 | 506547 |
| 2025-02-18 | 25.78 | $25.15 | 1.2M |
| 2025-02-14 | 25.96 | $25.65 | 137500 |
| 2025-02-13 | 26.02 | $25.43 | 184915 |
| 2025-02-12 | 26.16 | $25.35 | 378300 |
| 2025-02-11 | 26.36 | $26.21 | 246838 |
| 2025-02-10 | 26.32 | $25.81 | 304400 |
| 2025-02-07 | 26.39 | $26.16 | 394507 |
| 2025-02-06 | 26.37 | $26.95 | 241500 |
| 2025-02-05 | 26.08 | $26.70 | 301400 |
| 2025-02-04 | 25.81 | $26.28 | 241436 |
| 2025-02-03 | 25.61 | $25.30 | 151219 |
| 2025-01-31 | 25.68 | $26.21 | 268605 |
| 2025-01-30 | 25.48 | $26.05 | 153800 |
| 2025-01-29 | 25.28 | $26.03 | 158948 |
| 2025-01-28 | 25.05 | $26.05 | 194100 |
| 2025-01-27 | 24.77 | $26.35 | 230504 |
| 2025-01-24 | 24.34 | $25.46 | 232600 |
| 2025-01-23 | 24.10 | $25.28 | 595643 |
| 2025-01-22 | 23.89 | $24.58 | 245200 |
| 2025-01-21 | 23.86 | $25.10 | 265600 |
| 2025-01-17 | 23.69 | $24.64 | 149600 |
| 2025-01-16 | 23.63 | $24.50 | 204842 |
| 2025-01-15 | 23.64 | $24.86 | 159719 |
| 2025-01-14 | 23.55 | $24.46 | 180700 |
| 2025-01-13 | 23.59 | $23.45 | 239500 |
| 2025-01-10 | 23.98 | $23.41 | 283900 |
| 2025-01-08 | 24.49 | $24.56 | 156400 |
| 2025-01-07 | 24.77 | $24.70 | 167133 |
| 2025-01-06 | 25.09 | $25.58 | 299730 |
| 2025-01-03 | 25.23 | $25.50 | 323700 |
| 2025-01-02 | 25.43 | $25.25 | 168300 |
| 2024-12-31 | 25.77 | $26.03 | 171300 |
| 2024-12-30 | 25.96 | $25.90 | 178321 |
| 2024-12-27 | 26.25 | $26.02 | 216100 |
| 2024-12-26 | 26.59 | $26.58 | 165800 |
| 2024-12-24 | 26.83 | $26.67 | 172000 |
| 2024-12-23 | 27.10 | $26.55 | 400239 |
| 2024-12-20 | 27.49 | $26.71 | 1.4M |
| 2024-12-19 | 27.91 | $26.55 | 243200 |
| 2024-12-18 | 28.49 | $26.86 | 352904 |
| 2024-12-17 | 29.10 | $28.61 | 217238 |
| 2024-12-16 | 29.29 | $29.45 | 224000 |
| 2024-12-13 | 29.25 | $29.06 | 186500 |
| 2024-12-12 | 29.31 | $28.94 | 149618 |
| 2024-12-11 | 29.43 | $29.40 | 418800 |
| 2024-12-10 | 29.42 | $29.09 | 157748 |
| 2024-12-09 | 29.50 | $28.97 | 128100 |
| 2024-12-06 | 29.63 | $29.26 | 134300 |
| 2024-12-05 | 29.69 | $29.01 | 131246 |
| 2024-12-04 | 29.83 | $29.48 | 249200 |
| 2024-12-03 | 29.84 | $29.21 | 177848 |
| 2024-12-02 | 29.92 | $29.69 | 265400 |
| 2024-11-29 | 29.86 | $29.36 | 166800 |
| 2024-11-27 | 29.87 | $29.45 | 129003 |
| 2024-11-26 | 29.83 | $29.48 | 140614 |
| 2024-11-25 | 29.77 | $30.00 | 239000 |
| 2024-11-22 | 29.50 | $29.41 | 169615 |
| 2024-11-21 | 29.35 | $28.75 | 143300 |
| 2024-11-20 | 29.36 | $28.26 | 133733 |
| 2024-11-19 | 29.50 | $28.53 | 157208 |
| 2024-11-18 | 29.57 | $28.62 | 155900 |
| 2024-11-15 | 29.61 | $28.85 | 211714 |
| 2024-11-14 | 29.55 | $28.67 | 175700 |
| 2024-11-13 | 29.51 | $29.26 | 220800 |
| 2024-11-12 | 29.25 | $29.36 | 289211 |
| 2024-11-11 | 28.88 | $29.73 | 365753 |
| 2024-11-08 | 28.28 | $28.70 | 305500 |
| 2024-11-07 | 27.85 | $28.17 | 297600 |
| 2024-11-06 | 27.48 | $29.69 | 716700 |
| 2024-11-05 | 26.52 | $26.06 | 185921 |
| 2024-11-04 | 26.48 | $25.51 | 220207 |
| 2024-11-01 | 26.60 | $26.09 | 248000 |
| 2024-10-31 | 26.54 | $26.21 | 178300 |
| 2024-10-30 | 26.41 | $26.63 | 288128 |
| 2024-10-29 | 26.09 | $26.54 | 222647 |
| 2024-10-28 | 25.72 | $26.62 | 235628 |
| 2024-10-25 | 25.23 | $26.17 | 347000 |
| 2024-10-24 | 24.76 | $26.88 | 787262 |
| 2024-10-23 | 23.95 | $23.28 | 301100 |
| 2024-10-22 | 24.09 | $23.10 | 463000 |
| 2024-10-21 | 24.32 | $23.15 | 399610 |
| 2024-10-18 | 24.56 | $24.45 | 528200 |
| 2024-10-17 | 24.44 | $24.82 | 322900 |
| 2024-10-16 | 24.16 | $24.76 | 406000 |
| 2024-10-15 | 23.83 | $24.41 | 294243 |
| 2024-10-14 | 23.52 | $24.10 | 368439 |
| 2024-10-11 | 23.24 | $23.69 | 355345 |
| 2024-10-10 | 23.02 | $22.80 | 399713 |
| 2024-10-09 | 23.03 | $22.91 | 466903 |
| 2024-10-08 | 22.99 | $22.49 | 440921 |
| 2024-10-07 | 23.07 | $22.92 | 360400 |
| 2024-10-04 | 23.03 | $23.31 | 375500 |
| 2024-10-03 | 22.85 | $23.08 | 382900 |
| 2024-10-02 | 22.70 | $23.00 | 769800 |
| 2024-10-01 | 22.52 | $22.41 | 870400 |
| 2024-09-30 | 22.50 | $22.58 | 470222 |
| 2024-09-27 | 22.40 | $21.89 | 347200 |
| 2024-09-26 | 22.50 | $22.10 | 209500 |
| 2024-09-25 | 22.54 | $21.81 | 191300 |
| 2024-09-24 | 22.68 | $22.23 | 225700 |
| 2024-09-23 | 22.71 | $22.47 | 255306 |
| 2024-09-20 | 22.66 | $22.91 | 1.3M |
| 2024-09-19 | 22.44 | $23.75 | 289700 |
| 2024-09-18 | 21.91 | $22.56 | 258200 |
| 2024-09-17 | 21.63 | $22.02 | 220137 |
| 2024-09-16 | 21.45 | $21.93 | 227527 |
| 2024-09-13 | 21.26 | $21.58 | 251510 |
| 2024-09-12 | 21.14 | $20.86 | 236411 |
| 2024-09-11 | 21.22 | $20.72 | 180045 |
| 2024-09-10 | 21.35 | $20.97 | 178444 |
| 2024-09-09 | 21.43 | $21.05 | 297100 |
| 2024-09-06 | 21.50 | $20.91 | 233800 |
| 2024-09-05 | 21.62 | $21.20 | 135237 |
| 2024-09-04 | 21.67 | $21.44 | 219600 |
| 2024-09-03 | 21.64 | $21.51 | 180822 |
| 2024-08-30 | 21.59 | $21.77 | 190800 |
| 2024-08-29 | 21.43 | $21.82 | 212200 |
| 2024-08-28 | 21.21 | $21.75 | 177200 |
| 2024-08-27 | 20.96 | $21.72 | 231118 |
| 2024-08-26 | 20.66 | $21.95 | 236000 |
| 2024-08-23 | 20.22 | $22.09 | 390400 |
| 2024-08-22 | 19.64 | $19.96 | 167345 |
| 2024-08-21 | 19.61 | $19.98 | 140900 |
| 2024-08-20 | 19.58 | $19.87 | 183318 |
| 2024-08-19 | 19.57 | $20.55 | 207700 |
| 2024-08-16 | 19.36 | $20.20 | 173300 |
| 2024-08-15 | 19.22 | $19.81 | 203605 |
| 2024-08-14 | 19.18 | $19.44 | 264242 |
| 2024-08-13 | 19.25 | $19.32 | 167623 |
| 2024-08-12 | 19.39 | $18.92 | 195039 |
| 2024-08-09 | 19.69 | $19.21 | 172246 |
| 2024-08-08 | 19.97 | $19.52 | 292400 |
| 2024-08-07 | 20.22 | $19.20 | 259600 |
| 2024-08-06 | 20.63 | $19.07 | 368434 |
| 2024-08-05 | 21.17 | $19.13 | 420234 |
| 2024-08-02 | 21.81 | $19.90 | 460620 |
| 2024-08-01 | 22.33 | $20.16 | 315900 |
| 2024-07-31 | 22.87 | $21.52 | 386731 |
| 2024-07-30 | 23.08 | $21.67 | 250200 |
| 2024-07-29 | 23.27 | $21.45 | 402900 |
| 2024-07-26 | 23.55 | $22.60 | 460111 |
| 2024-07-25 | 23.50 | $22.65 | 486700 |
| 2024-07-24 | 23.39 | $22.44 | 375300 |
| 2024-07-23 | 23.30 | $23.15 | 317415 |
| 2024-07-22 | 22.94 | $22.90 | 444700 |
| 2024-07-19 | 22.55 | $22.23 | 357400 |
| 2024-07-18 | 22.27 | $22.77 | 441920 |
| 2024-07-17 | 21.72 | $22.94 | 418739 |
| 2024-07-16 | 20.98 | $22.59 | 434800 |
| 2024-07-15 | 20.16 | $21.16 | 467412 |
| 2024-07-12 | 19.61 | $20.38 | 513700 |
| 2024-07-11 | 19.17 | $20.36 | 370400 |
| 2024-07-10 | 18.63 | $18.96 | 239909 |
| 2024-07-09 | 18.41 | $18.28 | 268000 |
| 2024-07-08 | 18.35 | $17.97 | 202700 |
| 2024-07-05 | 18.37 | $17.97 | 258901 |
| 2024-07-03 | 18.39 | $18.51 | 179100 |
| 2024-07-02 | 18.24 | $19.00 | 186500 |
| 2024-07-01 | 17.90 | $18.73 | 240546 |
| 2024-06-28 | 17.57 | $18.90 | 450131 |
| 2024-06-27 | 17.12 | $18.01 | 211046 |
| 2024-06-26 | 16.85 | $17.56 | 306840 |
| 2024-06-25 | 16.67 | $17.04 | 474476 |
| 2024-06-24 | 16.62 | $17.42 | 362100 |
| 2024-06-21 | 16.45 | $16.88 | 1.1M |
| 2024-06-20 | 16.43 | $17.08 | 342800 |
| 2024-06-18 | 16.36 | $16.84 | 747900 |
| 2024-06-17 | 16.35 | $16.82 | 466423 |
| 2024-06-14 | 16.37 | $16.33 | 266100 |
| 2024-06-13 | 16.55 | $16.97 | 374100 |
| 2024-06-12 | 16.59 | $17.05 | 323300 |
| 2024-06-11 | 16.63 | $16.59 | 278457 |
| 2024-06-10 | 16.84 | $16.64 | 304200 |
| 2024-06-07 | 17.10 | $17.34 | 207614 |
| 2024-06-06 | 17.20 | $17.31 | 191707 |
| 2024-06-05 | 17.36 | $17.25 | 275751 |
| 2024-06-04 | 17.58 | $17.22 | 316332 |
| 2024-06-03 | 17.87 | $17.88 | 417507 |
| 2024-05-31 | 18.03 | $18.03 | 279840 |
| 2024-05-30 | 18.19 | $17.45 | 325346 |
| 2024-05-29 | 18.58 | $17.10 | 421114 |
| 2024-05-28 | 19.18 | $17.84 | 406236 |
| 2024-05-24 | 19.68 | $18.59 | 270000 |
| 2024-05-23 | 20.06 | $19.12 | 348500 |
| 2024-05-22 | 20.36 | $20.31 | 222134 |
| 2024-05-21 | 20.34 | $20.50 | 273027 |
| 2024-05-20 | 20.27 | $20.44 | 209137 |
| 2024-05-17 | 20.19 | $20.72 | 226143 |
| 2024-05-16 | 20.01 | $20.70 | 285700 |
| 2024-05-15 | 19.81 | $20.37 | 281000 |
| 2024-05-14 | 19.67 | $20.05 | 219000 |
| 2024-05-13 | 19.60 | $19.97 | 517947 |
| 2024-05-10 | 19.55 | $19.94 | 270535 |
| 2024-05-09 | 19.51 | $20.18 | 184948 |
| 2024-05-08 | 19.40 | $19.76 | 275200 |
| 2024-05-07 | 19.40 | $19.76 | 260500 |
| 2024-05-06 | 19.42 | $20.09 | 182716 |
| 2024-05-03 | 19.34 | $20.03 | 251242 |
| 2024-05-02 | 19.29 | $19.79 | 413500 |
| 2024-05-01 | 19.31 | $18.97 | 478600 |
| 2024-04-30 | 19.61 | $18.49 | 574540 |
| 2024-04-29 | 20.14 | $18.96 | 500200 |
| 2024-04-26 | 20.65 | $19.41 | 389656 |
| 2024-04-25 | 21.13 | $19.96 | 857337 |
| 2024-04-24 | 21.56 | $22.24 | 213300 |
| 2024-04-23 | 21.36 | $22.27 | 305800 |
| 2024-04-22 | 21.11 | $21.80 | 179142 |
| 2024-04-19 | 20.96 | $21.62 | 413600 |
| 2024-04-18 | 20.84 | $20.52 | 158720 |
| 2024-04-17 | 21.06 | $20.43 | 232900 |
| 2024-04-16 | 21.36 | $20.93 | 237900 |
| 2024-04-15 | 21.58 | $21.31 | 257337 |
| 2024-04-12 | 21.73 | $21.33 | 172442 |
| 2024-04-11 | 21.92 | $21.20 | 182138 |
| 2024-04-10 | 22.19 | $21.20 | 534517 |
| 2024-04-09 | 22.52 | $22.81 | 154040 |
| 2024-04-08 | 22.42 | $22.59 | 118400 |
| 2024-04-05 | 22.36 | $22.22 | 119529 |
| 2024-04-04 | 22.42 | $22.37 | 220400 |
| 2024-04-03 | 22.44 | $22.10 | 150539 |
| 2024-04-02 | 22.56 | $22.25 | 209211 |
| 2024-04-01 | 22.65 | $22.74 | 258100 |
| 2024-03-28 | 22.62 | $23.49 | 367400 |
| 2024-03-27 | 22.34 | $23.16 | 268438 |
| 2024-03-26 | 22.11 | $22.10 | 222236 |
| 2024-03-25 | 22.18 | $22.47 | 233600 |
| 2024-03-22 | 22.15 | $22.26 | 300646 |
| 2024-03-21 | 22.18 | $22.77 | 245228 |
| 2024-03-20 | 22.07 | $22.52 | 419000 |
| 2024-03-19 | 22.02 | $21.56 | 343935 |
| 2024-03-18 | 22.28 | $21.94 | 306644 |
| 2024-03-15 | 22.49 | $22.13 | 3.0M |
| 2024-03-14 | 22.68 | $21.75 | 648600 |
| 2024-03-13 | 23.05 | $22.78 | 388818 |
| 2024-03-12 | 23.17 | $23.08 | 423348 |
| 2024-03-11 | 23.24 | $23.85 | 317600 |
| 2024-03-08 | 23.08 | $23.68 | 197700 |
| 2024-03-07 | 22.95 | $23.49 | 196310 |
| 2024-03-06 | 22.86 | $23.40 | 311200 |
| 2024-03-05 | 22.78 | $23.05 | 333933 |
| 2024-03-04 | 22.81 | $22.53 | 346545 |
| 2024-03-01 | 23.03 | $23.61 | 161800 |
| 2024-02-29 | 22.96 | $23.82 | 194024 |
| 2024-02-28 | 22.82 | $23.08 | 171439 |
| 2024-02-27 | 22.90 | $23.22 | 140100 |
| 2024-02-26 | 22.97 | $23.12 | 167937 |
| 2024-02-23 | 23.10 | $23.67 | 221843 |
| 2024-02-22 | 23.09 | $23.59 | 283603 |
| 2024-02-21 | 23.13 | $23.77 | 197416 |
| 2024-02-20 | 23.14 | $24.08 | 170642 |
| 2024-02-16 | 23.07 | $24.45 | 209515 |
| 2024-02-15 | 22.88 | $24.79 | 219738 |
| 2024-02-14 | 22.57 | $23.59 | 232417 |
| 2024-02-13 | 22.59 | $23.09 | 388222 |
| 2024-02-12 | 22.81 | $24.26 | 207408 |
| 2024-02-09 | 22.73 | $23.47 | 230300 |
| 2024-02-08 | 22.90 | $22.92 | 190100 |
| 2024-02-07 | 23.32 | $22.80 | 321400 |
| 2024-02-06 | 23.90 | $23.51 | 223400 |
| 2024-02-05 | 24.41 | $23.66 | 149400 |
| 2024-02-02 | 25.00 | $24.39 | 244006 |
| 2024-02-01 | 25.50 | $24.16 | 525600 |
| 2024-01-31 | 26.21 | $24.79 | 700200 |
| 2024-01-30 | 26.89 | $27.64 | 161927 |
| 2024-01-29 | 26.82 | $27.29 | 204221 |
| 2024-01-26 | 26.86 | $27.32 | 214000 |
| 2024-01-25 | 26.91 | $27.09 | 292500 |
| 2024-01-24 | 27.05 | $27.86 | 231900 |
| 2024-01-23 | 26.99 | $27.42 | 122800 |
| 2024-01-22 | 27.06 | $27.90 | 256100 |
| 2024-01-19 | 27.01 | $27.29 | 221212 |
| 2024-01-18 | 27.16 | $26.74 | 269011 |
| 2024-01-17 | 27.52 | $26.52 | 141400 |
| 2024-01-16 | 28.03 | $26.80 | 133440 |
| 2024-01-12 | 28.58 | $27.26 | 146000 |
| 2024-01-11 | 29.10 | $27.72 | 224641 |
| 2024-01-10 | 29.58 | $28.12 | 215200 |
| 2024-01-09 | 30.03 | $28.98 | 245825 |
| 2024-01-08 | 30.30 | $29.57 | 168700 |
| 2024-01-05 | 30.43 | $29.25 | 263600 |
| 2024-01-04 | 30.68 | $29.27 | 202334 |
| 2024-01-03 | 30.95 | $28.33 | 248400 |
| 2024-01-02 | 31.56 | $29.85 | 370026 |
| 2023-12-29 | 31.79 | $30.14 | 255100 |
| 2023-12-28 | 31.94 | $30.97 | 122206 |
| 2023-12-27 | 31.84 | $31.07 | 161200 |
| 2023-12-26 | 31.64 | $31.19 | 153100 |
| 2023-12-22 | 31.33 | $30.67 | 172908 |
| 2023-12-21 | 31.08 | $30.51 | 189837 |
| 2023-12-20 | 30.79 | $30.10 | 400600 |
| 2023-12-19 | 30.52 | $30.96 | 267823 |
| 2023-12-18 | 29.89 | $29.69 | 225134 |
| 2023-12-15 | 29.48 | $30.45 | 964664 |
| 2023-12-14 | 28.71 | $30.87 | 401200 |
| 2023-12-13 | 27.61 | $29.18 | 349717 |
| 2023-12-12 | 26.78 | $26.46 | 196405 |
| 2023-12-11 | 26.60 | $26.56 | 142416 |
| 2023-12-08 | 26.33 | $26.33 | 178700 |
| 2023-12-07 | 26.05 | $26.15 | 135407 |
| 2023-12-06 | 25.75 | $25.56 | 129000 |
| 2023-12-05 | 25.55 | $25.29 | 125800 |
| 2023-12-04 | 25.37 | $25.88 | 201300 |
| 2023-12-01 | 24.94 | $25.66 | 241714 |
| 2023-11-30 | 24.47 | $23.74 | 158725 |
| 2023-11-29 | 24.49 | $24.01 | 219912 |
| 2023-11-28 | 24.42 | $23.47 | 144735 |
| 2023-11-27 | 24.47 | $23.59 | 182700 |
| 2023-11-24 | 24.49 | $23.72 | 58800 |
| 2023-11-22 | 24.45 | $23.83 | 214000 |
| 2023-11-21 | 24.34 | $23.60 | 248924 |
| 2023-11-20 | 24.26 | $24.13 | 117200 |
| 2023-11-17 | 23.97 | $24.28 | 189900 |
| 2023-11-16 | 23.55 | $23.88 | 162812 |
| 2023-11-15 | 23.14 | $24.18 | 227417 |
| 2023-11-14 | 22.54 | $23.60 | 204909 |
| 2023-11-13 | 21.97 | $21.29 | 113300 |
| 2023-11-10 | 22.00 | $21.27 | 154900 |
| 2023-11-09 | 22.03 | $21.45 | 180824 |
| 2023-11-08 | 22.00 | $21.70 | 223300 |
| 2023-11-07 | 21.87 | $22.46 | 118622 |
| 2023-11-06 | 21.46 | $23.01 | 265612 |
| 2023-11-03 | 20.77 | $23.19 | 268962 |
| 2023-11-02 | 19.88 | $21.66 | 200000 |
| 2023-11-01 | 19.27 | $20.05 | 280200 |
| 2023-10-31 | 19.04 | $19.48 | 346911 |
| 2023-10-30 | 18.95 | $20.23 | 269236 |
| 2023-10-27 | 18.62 | $19.91 | 295000 |
| 2023-10-26 | 18.32 | $20.04 | 498801 |
| 2023-10-25 | 17.94 | $17.68 | 269300 |
| 2023-10-24 | 18.23 | $17.89 | 268900 |
| 2023-10-23 | 18.54 | $18.16 | 227500 |
| 2023-10-20 | 18.84 | $18.22 | 290300 |
| 2023-10-19 | 19.21 | $19.21 | 224700 |
| 2023-10-18 | 19.36 | $19.53 | 363700 |
| 2023-10-17 | 19.46 | $20.21 | 336020 |
| 2023-10-16 | 19.37 | $19.79 | 289700 |
| 2023-10-13 | 19.41 | $19.24 | 201300 |
| 2023-10-12 | 19.66 | $19.95 | 195025 |
| 2023-10-11 | 19.75 | $20.37 | 185100 |
| 2023-10-10 | 19.74 | $20.54 | 265400 |
| 2023-10-09 | 19.69 | $19.94 | 295100 |
| 2023-10-06 | 19.84 | $19.69 | 503700 |
| 2023-10-05 | 20.12 | $20.30 | 197430 |
| 2023-10-04 | 20.29 | $20.14 | 174848 |
| 2023-10-03 | 20.56 | $20.24 | 285519 |
| 2023-10-02 | 20.87 | $21.15 | 304700 |
| 2023-09-29 | 20.99 | $21.45 | 357700 |
| 2023-09-28 | 21.05 | $21.38 | 228000 |
| 2023-09-27 | 21.16 | $21.28 | 327800 |
| 2023-09-26 | 21.34 | $21.46 | 647700 |
| 2023-09-25 | 21.52 | $21.71 | 130900 |
| 2023-09-22 | 21.68 | $21.43 | 169646 |
| 2023-09-21 | 21.98 | $21.79 | 322319 |
| 2023-09-20 | 22.25 | $21.99 | 244100 |
| 2023-09-19 | 22.52 | $22.35 | 263647 |
| 2023-09-18 | 22.76 | $22.37 | 299100 |
| 2023-09-15 | 23.05 | $22.98 | 1.5M |
| 2023-09-14 | 23.22 | $23.90 | 345504 |
| 2023-09-13 | 23.15 | $23.21 | 209644 |
| 2023-09-12 | 23.29 | $23.68 | 246008 |
| 2023-09-11 | 23.32 | $23.53 | 210628 |
| 2023-09-08 | 23.43 | $23.63 | 265100 |
| 2023-09-07 | 23.53 | $23.23 | 275708 |
| 2023-09-06 | 23.79 | $24.06 | 198500 |
| 2023-09-05 | 23.86 | $24.44 | 251400 |
| 2023-09-01 | 23.83 | $24.93 | 199424 |
| 2023-08-31 | 23.65 | $24.06 | 155646 |
| 2023-08-30 | 23.72 | $24.17 | 151437 |
| 2023-08-29 | 23.79 | $24.52 | 143608 |
| 2023-08-28 | 23.77 | $24.32 | 222945 |
| 2023-08-25 | 23.82 | $23.61 | 112532 |
| 2023-08-24 | 24.12 | $24.03 | 177100 |
| 2023-08-23 | 24.36 | $24.07 | 173739 |
| 2023-08-22 | 24.66 | $23.63 | 183300 |
| 2023-08-21 | 25.16 | $24.36 | 195500 |
| 2023-08-18 | 25.56 | $24.68 | 128524 |
| 2023-08-17 | 25.94 | $24.71 | 162718 |
| 2023-08-16 | 26.39 | $24.37 | 172900 |
| 2023-08-15 | 27.05 | $24.71 | 231123 |
| 2023-08-14 | 27.73 | $26.04 | 256800 |
| 2023-08-11 | 28.14 | $27.33 | 217411 |
| 2023-08-10 | 28.20 | $27.19 | 266713 |
| 2023-08-09 | 28.30 | $26.95 | 145700 |
| 2023-08-08 | 28.48 | $27.51 | 174946 |
| 2023-08-07 | 28.50 | $28.11 | 221938 |
| 2023-08-04 | 28.31 | $27.20 | 197200 |
| 2023-08-03 | 28.34 | $26.98 | 286400 |
| 2023-08-02 | 28.42 | $27.08 | 299204 |
| 2023-08-01 | 28.46 | $27.60 | 265800 |
| 2023-07-31 | 28.31 | $27.70 | 401900 |
| 2023-07-28 | 28.06 | $28.30 | 322500 |
| 2023-07-27 | 27.54 | $28.11 | 613200 |
| 2023-07-26 | 26.93 | $27.82 | 483200 |
| 2023-07-25 | 26.26 | $26.29 | 339939 |
| 2023-07-24 | 25.90 | $26.82 | 465800 |
| 2023-07-21 | 25.26 | $25.20 | 326811 |
| 2023-07-20 | 24.98 | $25.62 | 324500 |
| 2023-07-19 | 24.49 | $25.60 | 417600 |
| 2023-07-18 | 23.88 | $25.01 | 441309 |
| 2023-07-17 | 23.31 | $23.77 | 285597 |
| 2023-07-14 | 23.00 | $23.42 | 323333 |
| 2023-07-13 | 22.72 | $23.83 | 308452 |
| 2023-07-12 | 22.25 | $23.18 | 385255 |
| 2023-07-11 | 21.87 | $22.12 | 231500 |
| 2023-07-10 | 21.75 | $21.68 | 306500 |
| 2023-07-07 | 21.73 | $21.36 | 525200 |
| 2023-07-06 | 21.82 | $20.92 | 326400 |
| 2023-07-05 | 22.06 | $21.55 | 343696 |
| 2023-07-03 | 22.14 | $22.22 | 216100 |
| 2023-06-30 | 22.04 | $21.16 | 207211 |
| 2023-06-29 | 22.24 | $21.77 | 241400 |
| 2023-06-28 | 22.29 | $21.04 | 191639 |
| 2023-06-27 | 22.58 | $21.45 | 197000 |
| 2023-06-26 | 22.79 | $21.49 | 183246 |
| 2023-06-23 | 23.03 | $21.13 | 524907 |
| 2023-06-22 | 23.43 | $21.37 | 288305 |
| 2023-06-21 | 23.82 | $22.27 | 219026 |
| 2023-06-20 | 24.00 | $22.70 | 530900 |
| 2023-06-16 | 24.06 | $23.31 | 1.2M |
| 2023-06-15 | 23.93 | $23.22 | 212416 |
| 2023-06-14 | 23.77 | $22.79 | 329900 |
| 2023-06-13 | 23.69 | $23.70 | 224900 |
| 2023-06-12 | 23.30 | $23.01 | 358945 |
| 2023-06-09 | 23.01 | $23.11 | 286200 |
| 2023-06-08 | 22.62 | $23.38 | 399600 |
| 2023-06-07 | 22.04 | $23.94 | 517138 |
| 2023-06-06 | 21.15 | $22.70 | 305014 |
| 2023-06-05 | 20.46 | $20.95 | 295502 |
| 2023-06-02 | 20.17 | $21.65 | 362203 |
| 2023-06-01 | 19.61 | $19.89 | 285510 |
| 2023-05-31 | 19.48 | $19.93 | 437536 |
| 2023-05-30 | 19.33 | $20.33 | 357500 |
| 2023-05-26 | 19.04 | $20.29 | 271600 |
| 2023-05-25 | 18.71 | $20.29 | 393200 |
| 2023-05-24 | 18.33 | $20.49 | 427028 |
| 2023-05-23 | 17.83 | $20.78 | 639400 |
| 2023-05-22 | 17.17 | $19.94 | 507200 |
| 2023-05-19 | 16.66 | $18.74 | 745917 |
| 2023-05-18 | 16.47 | $19.39 | 1.2M |
| 2023-05-17 | 16.09 | $18.41 | 1.2M |
| 2023-05-16 | 15.98 | $16.73 | 637000 |
| 2023-05-15 | 16.45 | $17.38 | 650300 |
| 2023-05-12 | 16.88 | $16.99 | 625301 |
| 2023-05-11 | 17.59 | $17.52 | 607187 |
| 2023-05-10 | 18.34 | $18.54 | 427000 |
| 2023-05-09 | 19.00 | $19.00 | 349800 |
| 2023-05-08 | 19.72 | $19.81 | 505023 |
| 2023-05-05 | 20.41 | $20.62 | 347709 |
| 2023-05-04 | 21.04 | $20.27 | 604641 |
| 2023-05-03 | 21.98 | $20.97 | 643683 |
| 2023-05-02 | 22.96 | $22.08 | 575300 |
| 2023-05-01 | 23.86 | $24.06 | 304332 |
| 2023-04-28 | 24.38 | $25.10 | 280151 |
| 2023-04-27 | 24.73 | $24.28 | 328936 |
| 2023-04-26 | 25.47 | $24.37 | 344436 |
| 2023-04-25 | 26.38 | $24.99 | 529500 |
| 2023-04-24 | 27.35 | $25.90 | 489148 |
| 2023-04-21 | 28.29 | $26.88 | 619316 |
| 2023-04-20 | 29.15 | $25.36 | 1.4M |
| 2023-04-19 | 30.72 | $31.50 | 199969 |
| 2023-04-18 | 30.71 | $30.80 | 212900 |
| 2023-04-17 | 30.96 | $32.06 | 278131 |
| 2023-04-14 | 30.88 | $31.23 | 232800 |
| 2023-04-13 | 31.09 | $32.09 | 209200 |
| 2023-04-12 | 31.09 | $31.54 | 188945 |
| 2023-04-11 | 31.31 | $32.30 | 214800 |
| 2023-04-10 | 31.37 | $32.44 | 352926 |
| 2023-04-06 | 31.44 | $32.34 | 232100 |
| 2023-04-05 | 31.59 | $31.97 | 235700 |
| 2023-04-04 | 31.93 | $32.70 | 253916 |
| 2023-04-03 | 32.16 | $33.37 | 366646 |
| 2023-03-31 | 32.26 | $33.47 | 345628 |
| 2023-03-30 | 32.40 | $33.01 | 290500 |
| 2023-03-29 | 32.76 | $33.73 | 209000 |
| 2023-03-28 | 33.02 | $34.56 | 198441 |
| 2023-03-27 | 33.12 | $34.55 | 206000 |
| 2023-03-24 | 33.30 | $34.22 | 531900 |
| 2023-03-23 | 33.66 | $33.45 | 251628 |
| 2023-03-22 | 34.41 | $34.78 | 347941 |
| 2023-03-21 | 34.94 | $36.60 | 373300 |
| 2023-03-20 | 35.07 | $35.52 | 331600 |
| 2023-03-17 | 35.62 | $35.84 | 920600 |
| 2023-03-16 | 36.23 | $37.20 | 421400 |
| 2023-03-15 | 36.60 | $35.64 | 554124 |
| 2023-03-14 | 37.60 | $35.91 | 411500 |
| 2023-03-13 | 38.76 | $35.45 | 828066 |
| 2023-03-10 | 40.37 | $38.86 | 315615 |
| 2023-03-09 | 41.28 | $40.08 | 271600 |
| 2023-03-08 | 42.04 | $41.98 | 155238 |
| 2023-03-07 | 42.37 | $41.88 | 148500 |
| 2023-03-06 | 42.84 | $42.91 | 187713 |
| 2023-03-03 | 43.09 | $43.43 | 177017 |
| 2023-03-02 | 43.26 | $43.07 | 149700 |
| 2023-03-01 | 43.60 | $43.46 | 145449 |
| 2023-02-28 | 43.91 | $43.81 | 235900 |
| 2023-02-27 | 44.19 | $44.00 | 118901 |
| 2023-02-24 | 44.48 | $43.50 | 236800 |
| 2023-02-23 | 45.01 | $43.69 | 150945 |
| 2023-02-22 | 45.60 | $44.29 | 186200 |
| 2023-02-21 | 46.14 | $44.68 | 130000 |
| 2023-02-17 | 46.67 | $45.94 | 217500 |
| 2023-02-16 | 46.93 | $45.49 | 121444 |
| 2023-02-15 | 47.38 | $46.70 | 89800 |
| 2023-02-14 | 47.54 | $46.45 | 95800 |
| 2023-02-13 | 47.81 | $46.83 | 111544 |
| 2023-02-10 | 48.00 | $46.79 | 148500 |
| 2023-02-09 | 48.24 | $46.91 | 192548 |
| 2023-02-08 | 48.48 | $47.90 | 97737 |
| 2023-02-07 | 48.44 | $48.13 | 248612 |
| 2023-02-06 | 48.31 | $48.00 | 147100 |
| 2023-02-03 | 48.16 | $48.57 | 232300 |
| 2023-02-02 | 47.79 | $48.46 | 192600 |
| 2023-02-01 | 47.36 | $47.71 | 217800 |
| 2023-01-31 | 47.05 | $47.49 | 202400 |
| 2023-01-30 | 46.73 | $46.74 | 147704 |
| 2023-01-27 | 46.58 | $46.07 | 273420 |
| 2023-01-26 | 46.59 | $46.04 | 171201 |
| 2023-01-25 | 46.59 | $46.07 | 160100 |
| 2023-01-24 | 46.58 | $46.29 | 131600 |
| 2023-01-23 | 46.49 | $47.78 | 344614 |
| 2023-01-20 | 45.89 | $47.67 | 264822 |
| 2023-01-19 | 45.19 | $46.56 | 352506 |
| 2023-01-18 | 44.69 | $43.78 | 152752 |
| 2023-01-17 | 44.95 | $44.57 | 126223 |
| 2023-01-13 | 45.01 | $45.33 | 140700 |
| 2023-01-12 | 44.85 | $45.21 | 172700 |
| 2023-01-11 | 44.68 | $45.01 | 303638 |
| 2023-01-10 | 44.54 | $45.20 | 348200 |
| 2023-01-09 | 44.31 | $44.54 | 119600 |
| 2023-01-06 | 44.24 | $45.21 | 120600 |
| 2023-01-05 | 43.95 | $44.17 | 153640 |
| 2023-01-04 | 43.92 | $43.88 | 188600 |
| 2023-01-03 | 43.99 | $44.33 | 157826 |
| 2022-12-30 | 43.93 | $44.07 | 164500 |
| 2022-12-29 | 43.95 | $44.78 | 138420 |
| 2022-12-28 | 43.76 | $44.09 | 139200 |
| 2022-12-27 | 43.75 | $45.12 | 106917 |
| 2022-12-23 | 43.41 | $44.64 | 150400 |
| 2022-12-22 | 43.17 | $44.21 | 131100 |
| 2022-12-21 | 43.03 | $43.37 | 205300 |
| 2022-12-20 | 43.13 | $42.98 | 300707 |
| 2022-12-19 | 43.40 | $42.62 | 275700 |
| 2022-12-16 | 43.85 | $42.60 | 1.1M |
| 2022-12-15 | 44.41 | $43.34 | 170244 |
| 2022-12-14 | 44.88 | $44.01 | 205309 |
| 2022-12-13 | 45.24 | $45.39 | 214316 |
| 2022-12-12 | 45.24 | $45.18 | 135200 |
| 2022-12-09 | 45.32 | $45.13 | 80500 |
| 2022-12-08 | 45.44 | $45.12 | 114914 |
| 2022-12-07 | 45.58 | $44.54 | 123344 |
| 2022-12-06 | 45.94 | $44.79 | 124706 |
| 2022-12-05 | 46.31 | $44.79 | 191429 |
| 2022-12-02 | 46.74 | $46.65 | 76900 |
| 2022-12-01 | 46.68 | $46.14 | 99600 |
| 2022-11-30 | 46.76 | $47.16 | 149400 |
| 2022-11-29 | 46.53 | $46.59 | 123844 |
| 2022-11-28 | 46.42 | $46.29 | 87700 |
| 2022-11-25 | 46.37 | $46.68 | 52901 |
| 2022-11-23 | 46.19 | $46.08 | 85400 |
| 2022-11-22 | 46.16 | $46.27 | 154200 |
| 2022-11-21 | 46.05 | $46.11 | 66607 |
| 2022-11-18 | 45.96 | $45.58 | 131747 |
| 2022-11-17 | 46.03 | $45.19 | 149700 |
| 2022-11-16 | 46.22 | $45.71 | 108333 |
| 2022-11-15 | 46.28 | $45.85 | 154800 |
| 2022-11-14 | 46.31 | $46.01 | 143300 |
| 2022-11-11 | 46.29 | $46.37 | 113024 |
| 2022-11-10 | 46.15 | $47.15 | 149400 |
| 2022-11-09 | 45.71 | $45.91 | 96244 |
| 2022-11-08 | 45.58 | $45.57 | 152800 |
| 2022-11-07 | 45.52 | $45.92 | 194718 |
| 2022-11-04 | 45.33 | $46.08 | 107600 |
| 2022-11-03 | 45.05 | $44.86 | 159000 |
| 2022-11-02 | 45.10 | $45.93 | 220913 |
| 2022-11-01 | 44.82 | $45.72 | 164500 |
| 2022-10-31 | 44.54 | $45.28 | 157900 |
| 2022-10-28 | 44.36 | $45.35 | 205833 |
| 2022-10-27 | 44.12 | $44.48 | 162440 |
| 2022-10-26 | 44.11 | $43.89 | 132800 |
| 2022-10-25 | 44.29 | $44.00 | 169409 |
| 2022-10-24 | 44.49 | $43.45 | 162127 |
| 2022-10-21 | 44.92 | $41.98 | 160443 |
| 2022-10-20 | 45.91 | $44.32 | 142000 |
| 2022-10-19 | 46.37 | $46.78 | 112600 |
| 2022-10-18 | 46.16 | $47.31 | 103400 |
| 2022-10-17 | 45.73 | $47.41 | 194720 |
| 2022-10-14 | 45.17 | $46.47 | 96400 |
| 2022-10-13 | 44.80 | $46.78 | 109137 |
| 2022-10-12 | 44.26 | $44.84 | 96000 |
| 2022-10-11 | 44.22 | $44.84 | 128545 |
| 2022-10-10 | 44.20 | $44.52 | 70023 |
| 2022-10-07 | 44.28 | $44.29 | 107240 |
| 2022-10-06 | 44.47 | $44.77 | 71204 |
| 2022-10-05 | 44.56 | $45.45 | 78846 |
| 2022-10-04 | 44.47 | $46.15 | 95700 |
| 2022-10-03 | 44.16 | $44.36 | 161415 |
| 2022-09-30 | 44.37 | $44.82 | 344525 |
| 2022-09-29 | 44.50 | $44.37 | 207706 |
| 2022-09-28 | 44.83 | $44.70 | 181913 |
| 2022-09-27 | 45.13 | $44.43 | 141600 |
| 2022-09-26 | 45.61 | $44.86 | 113200 |
| 2022-09-23 | 46.07 | $45.23 | 98716 |
| 2022-09-22 | 46.52 | $46.05 | 93319 |
| 2022-09-21 | 46.83 | $47.12 | 130700 |
| 2022-09-20 | 46.88 | $47.55 | 262600 |
| 2022-09-19 | 46.81 | $47.27 | 147338 |
| 2022-09-16 | 46.82 | $46.79 | 337702 |
| 2022-09-15 | 47.01 | $46.96 | 138921 |
| 2022-09-14 | 47.18 | $46.22 | 142400 |
| 2022-09-13 | 47.65 | $46.99 | 118801 |
| 2022-09-12 | 47.97 | $48.69 | 77540 |
| 2022-09-09 | 47.84 | $48.16 | 79305 |
| 2022-09-08 | 47.85 | $47.90 | 85804 |
| 2022-09-07 | 47.95 | $47.51 | 123600 |
| 2022-09-06 | 48.20 | $46.90 | 75746 |
| 2022-09-02 | 48.71 | $48.00 | 96329 |
| 2022-09-01 | 48.98 | $48.12 | 121600 |
| 2022-08-31 | 49.27 | $48.53 | 168400 |
| 2022-08-30 | 49.50 | $48.67 | 149014 |
| 2022-08-29 | 49.72 | $48.48 | 90339 |
| 2022-08-26 | 50.05 | $49.43 | 156700 |
| 2022-08-25 | 50.13 | $49.52 | 159400 |
| 2022-08-24 | 50.20 | $48.67 | 116700 |
| 2022-08-23 | 50.55 | $49.20 | 80146 |
| 2022-08-22 | 50.78 | $49.28 | 202600 |
| 2022-08-19 | 51.03 | $51.08 | 118400 |
| 2022-08-18 | 50.74 | $51.70 | 184111 |
| 2022-08-17 | 50.17 | $50.95 | 244346 |
| 2022-08-16 | 49.71 | $50.43 | 115840 |
| 2022-08-15 | 49.29 | $49.93 | 79000 |
| 2022-08-12 | 48.93 | $49.78 | 88500 |
| 2022-08-11 | 48.53 | $49.33 | 85100 |
| 2022-08-10 | 48.18 | $48.28 | 136300 |
| 2022-08-09 | 48.08 | $47.83 | 94900 |
| 2022-08-08 | 48.10 | $47.60 | 85300 |
| 2022-08-05 | 48.19 | $47.72 | 81600 |
| 2022-08-04 | 48.25 | $47.65 | 79700 |
| 2022-08-03 | 48.35 | $47.97 | 85100 |
| 2022-08-02 | 48.36 | $47.82 | 122100 |
| 2022-08-01 | 48.41 | $48.46 | 147300 |
| 2022-07-29 | 48.27 | $49.03 | 154126 |
| 2022-07-28 | 47.91 | $49.21 | 150842 |
| 2022-07-27 | 47.41 | $48.26 | 176341 |
| 2022-07-26 | 47.09 | $47.12 | 171700 |
| 2022-07-25 | 47.08 | $46.67 | 257400 |
| 2022-07-22 | 47.20 | $45.59 | 167306 |
| 2022-07-21 | 47.69 | $46.62 | 200500 |
| 2022-07-20 | 47.95 | $49.05 | 192000 |
| 2022-07-19 | 47.51 | $48.68 | 152628 |
| 2022-07-18 | 47.08 | $47.45 | 140037 |
| 2022-07-15 | 46.96 | $47.09 | 158100 |
| 2022-07-14 | 46.91 | $45.83 | 88500 |
| 2022-07-13 | 47.27 | $46.27 | 146800 |
| 2022-07-12 | 47.56 | $46.88 | 142800 |
| 2022-07-11 | 47.72 | $46.59 | 119500 |
| 2022-07-08 | 48.01 | $47.26 | 123400 |
| 2022-07-07 | 48.14 | $47.85 | 195700 |
| 2022-07-06 | 48.12 | $48.40 | 192205 |
| 2022-07-05 | 47.91 | $48.81 | 253800 |
| 2022-07-01 | 47.52 | $48.55 | 179900 |
| 2022-06-30 | 47.13 | $47.41 | 389100 |
| 2022-06-29 | 47.02 | $47.48 | 129913 |
| 2022-06-28 | 46.87 | $47.69 | 139145 |
| 2022-06-27 | 46.63 | $47.41 | 172449 |
| 2022-06-24 | 46.42 | $47.88 | 578117 |
| 2022-06-23 | 46.04 | $46.41 | 172238 |
| 2022-06-22 | 46.05 | $46.77 | 175200 |
| 2022-06-21 | 45.96 | $47.19 | 297147 |
| 2022-06-17 | 45.74 | $45.93 | 451300 |
| 2022-06-16 | 45.89 | $45.06 | 269700 |
| 2022-06-15 | 46.37 | $46.65 | 238000 |
| 2022-06-14 | 46.46 | $45.63 | 422815 |
| 2022-06-13 | 46.91 | $45.27 | 231800 |
| 2022-06-10 | 47.60 | $46.39 | 230029 |
| 2022-06-09 | 48.09 | $47.37 | 212108 |
| 2022-06-08 | 48.39 | $48.49 | 232000 |
| 2022-06-07 | 48.41 | $48.85 | 443700 |
| 2022-06-06 | 48.33 | $48.25 | 305000 |
| 2022-06-03 | 48.43 | $48.01 | 349507 |
| 2022-06-02 | 48.64 | $48.85 | 457247 |
| 2022-06-01 | 48.64 | $48.40 | 773725 |
| 2022-05-31 | 48.80 | $49.56 | 244300 |
| 2022-05-27 | 48.64 | $49.80 | 175336 |
| 2022-05-26 | 48.38 | $49.42 | 206100 |
| 2022-05-25 | 48.20 | $48.80 | 282800 |
| 2022-05-24 | 48.20 | $48.77 | 309100 |
| 2022-05-23 | 48.23 | $49.00 | 258829 |
| 2022-05-20 | 48.21 | $48.60 | 432934 |
| 2022-05-19 | 48.33 | $48.19 | 216308 |
| 2022-05-18 | 48.64 | $49.44 | 202949 |
| 2022-05-17 | 48.65 | $50.30 | 156123 |
| 2022-05-16 | 48.41 | $48.73 | 87800 |
| 2022-05-13 | 48.64 | $48.90 | 80527 |
| 2022-05-12 | 48.89 | $49.38 | 139900 |
| 2022-05-11 | 49.08 | $49.17 | 93432 |
| 2022-05-10 | 49.41 | $49.34 | 167400 |
| 2022-05-09 | 49.78 | $50.06 | 157820 |
| 2022-05-06 | 50.04 | $50.17 | 144500 |
| 2022-05-05 | 50.34 | $50.40 | 219501 |
| 2022-05-04 | 50.67 | $51.91 | 145200 |
| 2022-05-03 | 50.61 | $50.58 | 173421 |
| 2022-05-02 | 51.00 | $50.59 | 248300 |
| 2022-04-29 | 51.50 | $50.35 | 178300 |
| 2022-04-28 | 52.21 | $51.41 | 213600 |
| 2022-04-27 | 52.76 | $51.55 | 202635 |
| 2022-04-26 | 53.41 | $52.08 | 237815 |
| 2022-04-25 | 54.06 | $53.63 | 275921 |
| 2022-04-22 | 54.37 | $53.87 | 213500 |
| 2022-04-21 | 54.68 | $55.97 | 263700 |
| 2022-04-20 | 54.42 | $56.19 | 150600 |
| 2022-04-19 | 54.04 | $55.73 | 181143 |
| 2022-04-18 | 53.75 | $54.32 | 151037 |
| 2022-04-14 | 53.86 | $54.14 | 112600 |
| 2022-04-13 | 54.07 | $55.05 | 88200 |
| 2022-04-12 | 54.06 | $54.22 | 159631 |
| 2022-04-11 | 54.35 | $53.90 | 154700 |
| 2022-04-08 | 54.82 | $53.90 | 198700 |
| 2022-04-07 | 55.41 | $54.25 | 191901 |
| 2022-04-06 | 56.04 | $55.05 | 214300 |
| 2022-04-05 | 56.57 | $55.42 | 145300 |
| 2022-04-04 | 57.12 | $55.93 | 166900 |
| 2022-04-01 | 57.63 | $57.28 | 196849 |
| 2022-03-31 | 57.83 | $57.01 | 153400 |
| 2022-03-30 | 58.18 | $57.58 | 90005 |
| 2022-03-29 | 58.42 | $59.21 | 207200 |
| 2022-03-28 | 58.20 | $58.34 | 172629 |
| 2022-03-25 | 58.21 | $58.78 | 150004 |
| 2022-03-24 | 58.10 | $57.35 | 118924 |
| 2022-03-23 | 58.41 | $57.00 | 105100 |
| 2022-03-22 | 58.91 | $59.04 | 110000 |
| 2022-03-21 | 58.88 | $59.10 | 116127 |
| 2022-03-18 | 58.82 | $59.44 | 406900 |
| 2022-03-17 | 58.64 | $59.22 | 88631 |
| 2022-03-16 | 58.50 | $60.10 | 126900 |
| 2022-03-15 | 58.05 | $58.74 | 107242 |
| 2022-03-14 | 57.94 | $59.47 | 91000 |
| 2022-03-11 | 57.60 | $58.56 | 130921 |
| 2022-03-10 | 57.47 | $58.39 | 80300 |
| 2022-03-09 | 57.39 | $57.41 | 125200 |
| 2022-03-08 | 57.61 | $56.55 | 187232 |
| 2022-03-07 | 58.17 | $56.56 | 134200 |
| 2022-03-04 | 58.85 | $58.54 | 154725 |
| 2022-03-03 | 59.07 | $59.60 | 91645 |
| 2022-03-02 | 59.01 | $59.82 | 71324 |
| 2022-03-01 | 58.88 | $57.39 | 201038 |
| 2022-02-28 | 59.49 | $59.92 | 197317 |
| 2022-02-25 | 59.44 | $59.64 | 70300 |
| 2022-02-24 | 59.47 | $57.91 | 168200 |
| 2022-02-23 | 60.06 | $59.35 | 106600 |
| 2022-02-22 | 60.33 | $60.40 | 81200 |
| 2022-02-18 | 60.32 | $60.51 | 266221 |
| 2022-02-17 | 60.28 | $60.05 | 114648 |
| 2022-02-16 | 60.37 | $60.83 | 129939 |
| 2022-02-15 | 60.23 | $60.61 | 77600 |
| 2022-02-14 | 60.14 | $59.80 | 130500 |
| 2022-02-11 | 60.28 | $60.47 | 141329 |
| 2022-02-10 | 60.24 | $60.66 | 163610 |
| 2022-02-09 | 60.12 | $60.40 | 127108 |
| 2022-02-08 | 60.07 | $61.03 | 90728 |
| 2022-02-07 | 59.81 | $59.80 | 97900 |
| 2022-02-04 | 59.88 | $59.97 | 84900 |
| 2022-02-03 | 59.91 | $59.62 | 176500 |
| 2022-02-02 | 60.06 | $59.68 | 227347 |
| 2022-02-01 | 60.23 | $60.01 | 108025 |
| 2022-01-31 | 60.32 | $59.97 | 176200 |
| 2022-01-28 | 60.45 | $59.14 | 97100 |
| 2022-01-27 | 60.87 | $59.37 | 115800 |
| 2022-01-26 | 61.30 | $60.09 | 114700 |
| 2022-01-25 | 61.58 | $60.57 | 89816 |
| 2022-01-24 | 61.76 | $60.76 | 156200 |
| 2022-01-21 | 61.91 | $59.25 | 186700 |
| 2022-01-20 | 62.54 | $59.55 | 126738 |
| 2022-01-19 | 63.21 | $60.77 | 96400 |
| 2022-01-18 | 63.60 | $62.82 | 117400 |
| 2022-01-14 | 63.39 | $63.18 | 202428 |
| 2022-01-13 | 63.00 | $62.72 | 165500 |
| 2022-01-12 | 62.63 | $62.55 | 108600 |
| 2022-01-11 | 62.20 | $62.69 | 128207 |
| 2022-01-10 | 61.61 | $63.08 | 150623 |
| 2022-01-07 | 60.74 | $62.78 | 224400 |
| 2022-01-06 | 59.75 | $61.29 | 113123 |
| 2022-01-05 | 59.00 | $59.58 | 93900 |
| 2022-01-04 | 58.61 | $59.58 | 105528 |
| 2022-01-03 | 58.13 | $59.44 | 88108 |
| 2021-12-31 | 57.58 | $58.34 | 56900 |
| 2021-12-30 | 57.25 | $58.16 | 67317 |
| 2021-12-29 | 56.91 | $58.40 | 45238 |
| 2021-12-28 | 56.41 | $58.27 | 66800 |
| 2021-12-27 | 55.85 | $57.36 | 199700 |
| 2021-12-23 | 55.47 | $56.83 | 90000 |
| 2021-12-22 | 55.18 | $56.50 | 123349 |
| 2021-12-21 | 54.95 | $56.12 | 316520 |
| 2021-12-20 | 54.80 | $54.60 | 214400 |
| 2021-12-17 | 55.12 | $56.45 | 1.1M |
| 2021-12-16 | 54.95 | $55.69 | 238127 |
| 2021-12-15 | 54.99 | $54.38 | 335602 |
| 2021-12-14 | 55.48 | $55.79 | 147542 |
| 2021-12-13 | 55.64 | $55.43 | 135705 |
| 2021-12-10 | 55.98 | $55.89 | 208500 |
| 2021-12-09 | 56.25 | $55.98 | 65120 |
| 2021-12-08 | 56.58 | $56.59 | 107500 |
| 2021-12-07 | 56.79 | $56.37 | 102200 |
| 2021-12-06 | 57.14 | $57.44 | 82732 |
| 2021-12-03 | 57.24 | $56.63 | 66400 |
| 2021-12-02 | 57.62 | $57.85 | 143200 |
| 2021-12-01 | 57.71 | $56.12 | 92725 |
| 2021-11-30 | 58.37 | $56.35 | 116516 |
| 2021-11-29 | 59.11 | $56.92 | 91800 |
| 2021-11-26 | 59.83 | $57.17 | 105200 |
| 2021-11-24 | 60.63 | $60.48 | 34546 |
| 2021-11-23 | 60.54 | $61.01 | 56522 |
| 2021-11-22 | 60.25 | $59.95 | 69342 |
| 2021-11-19 | 60.22 | $59.12 | 47718 |
| 2021-11-18 | 60.43 | $59.86 | 64500 |
| 2021-11-17 | 60.44 | $59.54 | 82012 |
| 2021-11-16 | 60.55 | $60.10 | 61731 |
| 2021-11-15 | 60.48 | $60.35 | 65718 |
| 2021-11-12 | 60.31 | $60.19 | 67900 |
| 2021-11-11 | 60.13 | $60.74 | 64300 |
| 2021-11-10 | 59.72 | $60.66 | 80021 |
| 2021-11-09 | 59.23 | $60.20 | 62123 |
| 2021-11-08 | 58.77 | $60.05 | 66034 |
| 2021-11-05 | 58.25 | $59.51 | 85500 |
| 2021-11-04 | 57.78 | $58.03 | 99300 |
| 2021-11-03 | 57.68 | $59.14 | 120012 |
| 2021-11-02 | 57.20 | $57.56 | 66044 |
| 2021-11-01 | 57.11 | $58.80 | 124620 |
| 2021-10-29 | 56.61 | $56.59 | 74809 |
| 2021-10-28 | 56.71 | $56.08 | 73900 |
| 2021-10-27 | 56.99 | $55.09 | 94700 |
| 2021-10-26 | 57.65 | $56.76 | 137034 |
| 2021-10-25 | 57.93 | $57.11 | 97113 |
| 2021-10-22 | 58.15 | $57.36 | 192511 |
| 2021-10-21 | 58.33 | $57.43 | 113436 |
| 2021-10-20 | 58.52 | $57.93 | 83200 |
| 2021-10-19 | 58.59 | $57.71 | 79205 |
| 2021-10-18 | 58.73 | $57.86 | 82500 |
| 2021-10-15 | 58.84 | $57.88 | 139500 |
| 2021-10-14 | 58.95 | $58.44 | 55000 |
| 2021-10-13 | 58.89 | $57.55 | 59113 |
| 2021-10-12 | 59.09 | $58.26 | 42300 |
| 2021-10-11 | 59.09 | $58.37 | 88900 |
| 2021-10-08 | 59.03 | $59.12 | 75040 |
| 2021-10-07 | 58.71 | $59.37 | 141616 |
| 2021-10-06 | 58.22 | $58.27 | 111500 |
| 2021-10-05 | 57.95 | $58.77 | 210600 |
| 2021-10-04 | 57.44 | $58.70 | 86401 |
| 2021-10-01 | 56.84 | $58.60 | 170800 |
| 2021-09-30 | 56.13 | $57.50 | 103900 |
| 2021-09-29 | 55.61 | $57.66 | 135400 |
| 2021-09-28 | 54.92 | $56.94 | 121017 |
| 2021-09-27 | 54.31 | $57.15 | 127300 |
| 2021-09-24 | 53.51 | $55.16 | 110149 |
| 2021-09-23 | 53.18 | $54.91 | 90200 |
| 2021-09-22 | 52.88 | $53.25 | 129440 |
| 2021-09-21 | 53.06 | $52.46 | 105000 |
| 2021-09-20 | 53.54 | $52.70 | 123600 |
| 2021-09-17 | 54.07 | $54.08 | 476500 |
| 2021-09-16 | 54.30 | $53.86 | 99721 |
| 2021-09-15 | 54.66 | $54.34 | 113100 |
| 2021-09-14 | 54.96 | $53.71 | 109100 |
| 2021-09-13 | 55.54 | $55.00 | 102200 |
| 2021-09-10 | 55.84 | $54.30 | 100310 |
| 2021-09-09 | 56.44 | $55.67 | 73900 |
| 2021-09-08 | 56.74 | $55.70 | 68000 |
| 2021-09-07 | 57.09 | $56.31 | 75500 |
| 2021-09-03 | 57.33 | $56.47 | 82133 |
| 2021-09-02 | 57.56 | $56.95 | 62100 |
| 2021-09-01 | 57.69 | $57.29 | 58900 |
| 2021-08-31 | 57.73 | $57.70 | 71537 |
| 2021-08-30 | 57.65 | $57.35 | 106603 |
| 2021-08-27 | 57.65 | $59.00 | 146302 |
| 2021-08-26 | 57.12 | $56.22 | 62815 |
| 2021-08-25 | 57.35 | $57.35 | 93100 |
| 2021-08-24 | 57.27 | $56.92 | 38300 |
| 2021-08-23 | 57.30 | $57.21 | 71700 |
| 2021-08-20 | 57.23 | $56.73 | 85200 |
| 2021-08-19 | 57.30 | $55.74 | 113050 |
| 2021-08-18 | 57.69 | $56.46 | 63009 |
| 2021-08-17 | 57.93 | $56.83 | 56400 |
| 2021-08-16 | 58.08 | $57.64 | 86546 |
| 2021-08-13 | 58.00 | $57.63 | 67509 |
| 2021-08-12 | 57.90 | $58.73 | 81408 |
| 2021-08-11 | 57.40 | $58.84 | 107143 |
| 2021-08-10 | 56.75 | $58.32 | 69031 |
| 2021-08-09 | 56.12 | $57.03 | 83512 |
| 2021-08-06 | 55.76 | $57.62 | 94900 |
| 2021-08-05 | 55.12 | $56.26 | 79944 |
| 2021-08-04 | 54.78 | $54.88 | 98200 |
| 2021-08-03 | 54.81 | $55.45 | 145309 |
| 2021-08-02 | 54.66 | $54.44 | 142300 |
| 2021-07-30 | 54.82 | $55.03 | 164200 |
| 2021-07-29 | 54.82 | $55.88 | 126009 |
| 2021-07-28 | 54.57 | $55.28 | 82500 |
| 2021-07-27 | 54.46 | $55.04 | 81200 |
| 2021-07-26 | 54.41 | $54.63 | 75000 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.45
2026-07-24
Close Price
$28.44
Vol: 467747
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.23
Average
48.51
Maximum
79.11
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 57.45 | $28.44 | 467747 |
| 2026-07-23 | 52.58 | $27.60 | 751500 |
| 2026-07-22 | 48.14 | $26.94 | 233100 |
| 2026-07-21 | 50.31 | $27.26 | 280500 |
| 2026-07-20 | 47.94 | $26.92 | 232400 |
| 2026-07-17 | 51.14 | $27.39 | 286700 |
| 2026-07-16 | 53.98 | $27.78 | 449044 |
| 2026-07-15 | 50.06 | $27.20 | 181974 |
| 2026-07-14 | 47.57 | $26.86 | 189522 |
| 2026-07-13 | 47.77 | $26.89 | 342000 |
| 2026-07-10 | 47.63 | $26.87 | 132300 |
| 2026-07-09 | 47.37 | $26.83 | 203919 |
| 2026-07-08 | 42.96 | $26.19 | 288738 |
| 2026-07-07 | 45.99 | $26.72 | 306235 |
| 2026-07-06 | 48.96 | $27.20 | 279927 |
| 2026-07-02 | 51.53 | $27.59 | 219824 |
| 2026-07-01 | 58.90 | $28.57 | 549000 |
| 2026-06-30 | 57.85 | $28.39 | 214700 |
| 2026-06-29 | 59.05 | $28.54 | 510900 |
| 2026-06-26 | 64.00 | $29.13 | 1.3M |
| 2026-06-25 | 60.18 | $28.42 | 337100 |
| 2026-06-24 | 59.26 | $28.26 | 342200 |
| 2026-06-23 | 59.20 | $28.25 | 244000 |
| 2026-06-22 | 56.76 | $27.82 | 258257 |
| 2026-06-18 | 55.47 | $27.60 | 494400 |
| 2026-06-17 | 53.30 | $27.24 | 548400 |
| 2026-06-16 | 58.25 | $27.90 | 308900 |
| 2026-06-15 | 57.85 | $27.83 | 178200 |
| 2026-06-12 | 63.64 | $28.54 | 279705 |
| 2026-06-11 | 62.22 | $28.26 | 182303 |
| 2026-06-10 | 60.56 | $27.94 | 143812 |
| 2026-06-09 | 59.00 | $27.65 | 272000 |
| 2026-06-08 | 57.74 | $27.42 | 159700 |
| 2026-06-05 | 56.92 | $27.27 | 281100 |
| 2026-06-04 | 56.22 | $27.14 | 168413 |
| 2026-06-03 | 48.32 | $25.85 | 189600 |
| 2026-06-02 | 55.73 | $26.85 | 218200 |
| 2026-06-01 | 54.47 | $26.66 | 224500 |
| 2026-05-29 | 59.83 | $27.29 | 328528 |
| 2026-05-28 | 58.85 | $27.13 | 147900 |
| 2026-05-27 | 58.06 | $27.00 | 270912 |
| 2026-05-26 | 58.00 | $26.99 | 257525 |
| 2026-05-22 | 53.00 | $26.19 | 184512 |
| 2026-05-21 | 52.26 | $26.08 | 210500 |
| 2026-05-20 | 50.36 | $25.80 | 234800 |
| 2026-05-19 | 44.69 | $25.04 | 171900 |
| 2026-05-18 | 45.01 | $25.09 | 225600 |
| 2026-05-15 | 39.92 | $24.47 | 228100 |
| 2026-05-14 | 43.56 | $25.06 | 242329 |
| 2026-05-13 | 42.81 | $24.97 | 316527 |
| 2026-05-12 | 45.58 | $25.40 | 491326 |
| 2026-05-11 | 47.20 | $25.64 | 237418 |
| 2026-05-08 | 52.70 | $26.38 | 175000 |
| 2026-05-07 | 51.46 | $26.21 | 169800 |
| 2026-05-06 | 53.82 | $26.51 | 255900 |
| 2026-05-05 | 51.72 | $26.21 | 167337 |
| 2026-05-04 | 47.90 | $25.70 | 198003 |
| 2026-05-01 | 51.14 | $26.13 | 172906 |
| 2026-04-30 | 49.01 | $25.85 | 226616 |
| 2026-04-29 | 48.63 | $25.80 | 246500 |
| 2026-04-28 | 53.56 | $26.45 | 202400 |
| 2026-04-27 | 52.65 | $26.32 | 416317 |
| 2026-04-24 | 52.51 | $26.30 | 357000 |
| 2026-04-23 | 51.52 | $26.15 | 480400 |
| 2026-04-22 | 57.05 | $26.88 | 357988 |
| 2026-04-21 | 62.08 | $27.46 | 290401 |
| 2026-04-20 | 69.28 | $28.18 | 258013 |
| 2026-04-17 | 68.16 | $27.95 | 269845 |
| 2026-04-16 | 64.93 | $27.34 | 190400 |
| 2026-04-15 | 64.77 | $27.31 | 504800 |
| 2026-04-14 | 60.62 | $26.61 | 209000 |
| 2026-04-13 | 60.49 | $26.59 | 298600 |
| 2026-04-10 | 60.00 | $26.51 | 204000 |
| 2026-04-09 | 64.75 | $27.01 | 477215 |
| 2026-04-08 | 62.97 | $26.69 | 423609 |
| 2026-04-07 | 58.42 | $25.96 | 533102 |
| 2026-04-06 | 57.47 | $25.82 | 298100 |
| 2026-04-02 | 55.67 | $25.56 | 146600 |
| 2026-04-01 | 54.20 | $25.35 | 244800 |
| 2026-03-31 | 50.62 | $24.87 | 243400 |
| 2026-03-30 | 47.96 | $24.54 | 211712 |
| 2026-03-27 | 47.72 | $24.51 | 235900 |
| 2026-03-26 | 50.32 | $24.86 | 359415 |
| 2026-03-25 | 51.54 | $25.02 | 198400 |
| 2026-03-24 | 48.81 | $24.65 | 316800 |
| 2026-03-23 | 47.13 | $24.43 | 493748 |
| 2026-03-20 | 43.86 | $24.02 | 688681 |
| 2026-03-19 | 45.90 | $24.33 | 322800 |
| 2026-03-18 | 43.41 | $24.02 | 332500 |
| 2026-03-17 | 46.35 | $24.47 | 233800 |
| 2026-03-16 | 46.35 | $24.47 | 191300 |
| 2026-03-13 | 44.77 | $24.26 | 285228 |
| 2026-03-12 | 46.19 | $24.49 | 254344 |
| 2026-03-11 | 45.98 | $24.46 | 305416 |
| 2026-03-10 | 48.71 | $24.91 | 333820 |
| 2026-03-09 | 49.14 | $24.98 | 425900 |
| 2026-03-06 | 50.98 | $25.28 | 343726 |
| 2026-03-05 | 52.40 | $25.51 | 221000 |
| 2026-03-04 | 54.42 | $25.83 | 231300 |
| 2026-03-03 | 52.01 | $25.39 | 262710 |
| 2026-03-02 | 51.84 | $25.36 | 309228 |
| 2026-02-27 | 52.36 | $25.45 | 469700 |
| 2026-02-26 | 57.65 | $26.33 | 234740 |
| 2026-02-25 | 58.41 | $26.45 | 245225 |
| 2026-02-24 | 53.15 | $25.38 | 282800 |
| 2026-02-23 | 51.17 | $25.02 | 415000 |
| 2026-02-20 | 61.35 | $26.51 | 210318 |
| 2026-02-19 | 61.05 | $26.45 | 266509 |
| 2026-02-18 | 60.33 | $26.30 | 347500 |
| 2026-02-17 | 61.12 | $26.41 | 270349 |
| 2026-02-13 | 60.45 | $26.26 | 259422 |
| 2026-02-12 | 59.74 | $26.10 | 267100 |
| 2026-02-11 | 64.22 | $26.76 | 317800 |
| 2026-02-10 | 64.43 | $26.79 | 249545 |
| 2026-02-09 | 67.33 | $27.21 | 290336 |
| 2026-02-06 | 69.98 | $27.58 | 345000 |
| 2026-02-05 | 68.62 | $27.15 | 345700 |
| 2026-02-04 | 70.59 | $27.43 | 408541 |
| 2026-02-03 | 71.01 | $27.49 | 334100 |
| 2026-02-02 | 70.40 | $27.27 | 468442 |
| 2026-01-30 | 68.97 | $26.76 | 584700 |
| 2026-01-29 | 68.34 | $26.54 | 508618 |
| 2026-01-28 | 66.27 | $25.84 | 416630 |
| 2026-01-27 | 67.96 | $26.12 | 453100 |
| 2026-01-26 | 69.09 | $26.31 | 544900 |
| 2026-01-23 | 72.60 | $26.89 | 766500 |
| 2026-01-22 | 79.11 | $27.88 | 1.7M |
| 2026-01-21 | 68.76 | $24.03 | 644353 |
| 2026-01-20 | 61.56 | $22.50 | 391500 |
| 2026-01-16 | 64.70 | $22.84 | 329128 |
| 2026-01-15 | 64.09 | $22.72 | 370010 |
| 2026-01-14 | 59.38 | $21.88 | 164100 |
| 2026-01-13 | 57.94 | $21.65 | 256900 |
| 2026-01-12 | 58.28 | $21.69 | 197535 |
| 2026-01-09 | 60.74 | $21.98 | 306300 |
| 2026-01-08 | 60.58 | $21.95 | 379285 |
| 2026-01-07 | 54.32 | $20.91 | 286416 |
| 2026-01-06 | 58.29 | $21.38 | 248237 |
| 2026-01-05 | 59.98 | $21.57 | 287600 |
| 2026-01-02 | 55.33 | $20.85 | 333532 |
| 2025-12-31 | 60.62 | $21.42 | 583100 |
| 2025-12-30 | 58.51 | $21.10 | 285729 |
| 2025-12-29 | 59.65 | $21.22 | 240625 |
| 2025-12-26 | 59.40 | $21.18 | 184100 |
| 2025-12-24 | 59.22 | $21.15 | 164822 |
| 2025-12-23 | 58.34 | $21.00 | 204100 |
| 2025-12-22 | 61.45 | $21.37 | 283638 |
| 2025-12-19 | 61.13 | $21.31 | 1.2M |
| 2025-12-18 | 63.03 | $21.54 | 286700 |
| 2025-12-17 | 66.08 | $21.90 | 364108 |
| 2025-12-16 | 63.67 | $21.38 | 334200 |
| 2025-12-15 | 62.79 | $21.20 | 306800 |
| 2025-12-12 | 64.26 | $21.38 | 531700 |
| 2025-12-11 | 65.88 | $21.58 | 361900 |
| 2025-12-10 | 66.04 | $21.60 | 509200 |
| 2025-12-09 | 61.96 | $20.66 | 342500 |
| 2025-12-08 | 62.56 | $20.74 | 632700 |
| 2025-12-05 | 64.37 | $20.98 | 365002 |
| 2025-12-04 | 69.17 | $21.59 | 866200 |
| 2025-12-03 | 65.79 | $20.74 | 654449 |
| 2025-12-02 | 61.70 | $19.87 | 585731 |
| 2025-12-01 | 61.15 | $19.76 | 483823 |
| 2025-11-28 | 56.86 | $18.97 | 342224 |
| 2025-11-26 | 56.46 | $18.90 | 505100 |
| 2025-11-25 | 55.49 | $18.73 | 626400 |
| 2025-11-24 | 52.81 | $18.27 | 655200 |
| 2025-11-21 | 50.92 | $17.96 | 497100 |
| 2025-11-20 | 44.97 | $17.08 | 490900 |
| 2025-11-19 | 44.68 | $17.04 | 407900 |
| 2025-11-18 | 42.60 | $16.75 | 531212 |
| 2025-11-17 | 34.99 | $15.80 | 752100 |
| 2025-11-14 | 39.49 | $16.66 | 407444 |
| 2025-11-13 | 37.36 | $16.42 | 493119 |
| 2025-11-12 | 37.18 | $16.40 | 418800 |
| 2025-11-11 | 37.48 | $16.46 | 407939 |
| 2025-11-10 | 36.34 | $16.32 | 439900 |
| 2025-11-07 | 37.55 | $16.58 | 607028 |
| 2025-11-06 | 35.35 | $16.30 | 557735 |
| 2025-11-05 | 36.31 | $16.52 | 571700 |
| 2025-11-04 | 34.79 | $16.32 | 733700 |
| 2025-11-03 | 36.83 | $16.81 | 429900 |
| 2025-10-31 | 36.40 | $16.75 | 419436 |
| 2025-10-30 | 36.44 | $16.76 | 509200 |
| 2025-10-29 | 35.77 | $16.66 | 561904 |
| 2025-10-28 | 39.37 | $17.58 | 465932 |
| 2025-10-27 | 40.03 | $17.74 | 527827 |
| 2025-10-24 | 38.11 | $17.43 | 814400 |
| 2025-10-23 | 35.04 | $16.95 | 1.4M |
| 2025-10-22 | 45.99 | $19.38 | 457200 |
| 2025-10-21 | 46.45 | $19.46 | 220300 |
| 2025-10-20 | 46.78 | $19.52 | 280908 |
| 2025-10-17 | 42.66 | $18.88 | 409312 |
| 2025-10-16 | 40.26 | $18.53 | 490814 |
| 2025-10-15 | 50.61 | $20.33 | 283813 |
| 2025-10-14 | 57.83 | $21.25 | 238400 |
| 2025-10-13 | 53.89 | $20.67 | 272021 |
| 2025-10-10 | 50.56 | $20.23 | 429642 |
| 2025-10-09 | 57.05 | $20.96 | 336947 |
| 2025-10-08 | 57.05 | $20.96 | 273343 |
| 2025-10-07 | 61.64 | $21.43 | 402535 |
| 2025-10-06 | 62.66 | $21.53 | 446400 |
| 2025-10-03 | 58.99 | $20.96 | 403923 |
| 2025-10-02 | 52.43 | $20.12 | 222200 |
| 2025-10-01 | 53.20 | $20.20 | 341700 |
| 2025-09-30 | 53.39 | $20.22 | 332800 |
| 2025-09-29 | 53.16 | $20.19 | 381717 |
| 2025-09-26 | 59.58 | $20.87 | 278800 |
| 2025-09-25 | 61.67 | $21.07 | 290434 |
| 2025-09-24 | 64.34 | $21.32 | 639000 |
| 2025-09-23 | 63.98 | $21.26 | 614900 |
| 2025-09-22 | 63.05 | $21.10 | 454200 |
| 2025-09-19 | 63.73 | $21.17 | 1.6M |
| 2025-09-18 | 66.18 | $21.42 | 520200 |
| 2025-09-17 | 60.87 | $20.49 | 632305 |
| 2025-09-16 | 59.91 | $20.34 | 530546 |
| 2025-09-15 | 61.15 | $20.47 | 414600 |
| 2025-09-12 | 59.87 | $20.26 | 431000 |
| 2025-09-11 | 62.47 | $20.54 | 807600 |
| 2025-09-10 | 56.60 | $19.62 | 329839 |
| 2025-09-09 | 55.59 | $19.48 | 294030 |
| 2025-09-08 | 58.63 | $19.81 | 385500 |
| 2025-09-05 | 58.72 | $19.82 | 337900 |
| 2025-09-04 | 59.80 | $19.94 | 201339 |
| 2025-09-03 | 57.72 | $19.60 | 475429 |
| 2025-09-02 | 57.03 | $19.49 | 419012 |
| 2025-08-29 | 56.61 | $19.42 | 322643 |
| 2025-08-28 | 55.60 | $19.25 | 251906 |
| 2025-08-27 | 56.85 | $19.42 | 398500 |
| 2025-08-26 | 56.52 | $19.36 | 395025 |
| 2025-08-25 | 56.52 | $19.36 | 505620 |
| 2025-08-22 | 55.45 | $19.15 | 724836 |
| 2025-08-21 | 47.43 | $17.79 | 497419 |
| 2025-08-20 | 50.28 | $18.24 | 587500 |
| 2025-08-19 | 51.31 | $18.40 | 687900 |
| 2025-08-18 | 49.96 | $18.18 | 951911 |
| 2025-08-15 | 49.05 | $18.03 | 940717 |
| 2025-08-14 | 51.37 | $18.42 | 503900 |
| 2025-08-13 | 49.63 | $18.12 | 617000 |
| 2025-08-12 | 45.95 | $17.52 | 772112 |
| 2025-08-11 | 40.21 | $16.69 | 553823 |
| 2025-08-08 | 39.99 | $16.66 | 362026 |
| 2025-08-07 | 37.22 | $16.28 | 527600 |
| 2025-08-06 | 38.28 | $16.52 | 677318 |
| 2025-08-05 | 37.29 | $16.38 | 491119 |
| 2025-08-04 | 37.75 | $16.49 | 500012 |
| 2025-08-01 | 34.10 | $15.96 | 963900 |
| 2025-07-31 | 34.57 | $16.09 | 662740 |
| 2025-07-30 | 35.54 | $16.36 | 692502 |
| 2025-07-29 | 35.89 | $16.46 | 508934 |
| 2025-07-28 | 36.27 | $16.57 | 759800 |
| 2025-07-25 | 34.36 | $16.25 | 1.1M |
| 2025-07-24 | 36.58 | $16.93 | 2.0M |
| 2025-07-23 | 62.05 | $21.49 | 563206 |
| 2025-07-22 | 61.27 | $21.35 | 357700 |
| 2025-07-21 | 62.14 | $21.45 | 396300 |
| 2025-07-18 | 62.31 | $21.47 | 251500 |
| 2025-07-17 | 61.96 | $21.40 | 218500 |
| 2025-07-16 | 60.29 | $21.06 | 263500 |
| 2025-07-15 | 60.10 | $21.02 | 361500 |
| 2025-07-14 | 64.97 | $21.66 | 236100 |
| 2025-07-11 | 62.00 | $21.01 | 229400 |
| 2025-07-10 | 64.39 | $21.31 | 290047 |
| 2025-07-09 | 64.13 | $21.25 | 364400 |
| 2025-07-08 | 63.45 | $21.09 | 378005 |
| 2025-07-07 | 60.39 | $20.41 | 670903 |
| 2025-07-03 | 63.50 | $20.83 | 271000 |
| 2025-07-02 | 62.36 | $20.57 | 549218 |
| 2025-07-01 | 61.30 | $20.33 | 763802 |
| 2025-06-30 | 57.24 | $19.48 | 972562 |
| 2025-06-27 | 52.08 | $18.56 | 1.2M |
| 2025-06-26 | 54.24 | $18.88 | 267805 |
| 2025-06-25 | 51.10 | $18.36 | 368519 |
| 2025-06-24 | 52.08 | $18.51 | 661100 |
| 2025-06-23 | 47.07 | $17.73 | 380030 |
| 2025-06-20 | 43.47 | $17.23 | 939933 |
| 2025-06-18 | 41.27 | $16.94 | 410133 |
| 2025-06-17 | 39.50 | $16.71 | 368020 |
| 2025-06-16 | 42.24 | $17.23 | 301217 |
| 2025-06-13 | 44.14 | $17.57 | 281700 |
| 2025-06-12 | 47.23 | $18.09 | 277641 |
| 2025-06-11 | 50.74 | $18.63 | 270600 |
| 2025-06-10 | 51.62 | $18.76 | 499100 |
| 2025-06-09 | 43.98 | $17.68 | 236400 |
| 2025-06-06 | 41.12 | $17.33 | 173026 |
| 2025-06-05 | 36.45 | $16.80 | 192501 |
| 2025-06-04 | 38.36 | $17.15 | 234329 |
| 2025-06-03 | 39.42 | $17.34 | 310032 |
| 2025-06-02 | 35.96 | $16.95 | 386736 |
| 2025-05-30 | 39.54 | $17.60 | 342900 |
| 2025-05-29 | 39.54 | $17.60 | 208200 |
| 2025-05-28 | 37.10 | $17.32 | 193500 |
| 2025-05-27 | 39.77 | $17.81 | 179631 |
| 2025-05-23 | 36.78 | $17.47 | 209800 |
| 2025-05-22 | 37.08 | $17.53 | 192222 |
| 2025-05-21 | 37.74 | $17.66 | 257832 |
| 2025-05-20 | 42.36 | $18.51 | 206943 |
| 2025-05-19 | 43.19 | $18.65 | 168300 |
| 2025-05-16 | 43.89 | $18.77 | 266024 |
| 2025-05-15 | 45.95 | $19.12 | 163517 |
| 2025-05-14 | 46.79 | $19.26 | 221205 |
| 2025-05-13 | 47.31 | $19.35 | 187400 |
| 2025-05-12 | 46.68 | $19.25 | 242347 |
| 2025-05-09 | 41.19 | $18.43 | 177900 |
| 2025-05-08 | 41.12 | $18.42 | 265430 |
| 2025-05-07 | 38.17 | $18.00 | 290816 |
| 2025-05-06 | 39.38 | $18.27 | 230800 |
| 2025-05-05 | 39.55 | $18.31 | 260400 |
| 2025-05-02 | 40.36 | $18.50 | 420000 |
| 2025-05-01 | 37.41 | $18.04 | 362235 |
| 2025-04-30 | 36.83 | $17.95 | 413600 |
| 2025-04-29 | 37.72 | $18.19 | 504300 |
| 2025-04-28 | 35.82 | $17.88 | 633200 |
| 2025-04-25 | 34.97 | $17.74 | 722124 |
| 2025-04-24 | 38.57 | $18.78 | 1.2M |
| 2025-04-23 | 49.91 | $21.19 | 395900 |
| 2025-04-22 | 47.86 | $20.85 | 622821 |
| 2025-04-21 | 42.74 | $20.07 | 459200 |
| 2025-04-17 | 43.89 | $20.29 | 481328 |
| 2025-04-16 | 42.62 | $20.10 | 510315 |
| 2025-04-15 | 41.76 | $19.97 | 238434 |
| 2025-04-14 | 37.97 | $19.41 | 301326 |
| 2025-04-11 | 34.80 | $18.97 | 370200 |
| 2025-04-10 | 36.07 | $19.29 | 509400 |
| 2025-04-09 | 40.77 | $20.35 | 608800 |
| 2025-04-08 | 31.03 | $19.14 | 368600 |
| 2025-04-07 | 31.11 | $19.16 | 606500 |
| 2025-04-04 | 32.05 | $19.40 | 814500 |
| 2025-04-03 | 33.93 | $19.86 | 671000 |
| 2025-04-02 | 41.78 | $21.41 | 348642 |
| 2025-04-01 | 37.72 | $20.95 | 317500 |
| 2025-03-31 | 37.99 | $21.00 | 254500 |
| 2025-03-28 | 36.50 | $20.83 | 329236 |
| 2025-03-27 | 39.47 | $21.39 | 331214 |
| 2025-03-26 | 39.38 | $21.38 | 244810 |
| 2025-03-25 | 40.77 | $21.64 | 271437 |
| 2025-03-24 | 42.64 | $21.98 | 224534 |
| 2025-03-21 | 37.78 | $21.37 | 762819 |
| 2025-03-20 | 38.86 | $21.58 | 198726 |
| 2025-03-19 | 40.31 | $21.86 | 267412 |
| 2025-03-18 | 39.54 | $21.76 | 243940 |
| 2025-03-17 | 39.17 | $21.71 | 345118 |
| 2025-03-14 | 35.72 | $21.25 | 220407 |
| 2025-03-13 | 31.72 | $20.75 | 265100 |
| 2025-03-12 | 31.07 | $20.67 | 254247 |
| 2025-03-11 | 28.81 | $20.39 | 300907 |
| 2025-03-10 | 30.36 | $20.85 | 270304 |
| 2025-03-07 | 33.17 | $21.61 | 227815 |
| 2025-03-06 | 33.52 | $21.70 | 182200 |
| 2025-03-05 | 35.40 | $22.18 | 391400 |
| 2025-03-04 | 36.17 | $22.37 | 277300 |
| 2025-03-03 | 39.97 | $23.25 | 255700 |
| 2025-02-28 | 40.02 | $23.26 | 289108 |
| 2025-02-27 | 36.52 | $22.75 | 358147 |
| 2025-02-26 | 36.56 | $22.76 | 303237 |
| 2025-02-25 | 38.34 | $23.21 | 1.1M |
| 2025-02-24 | 34.07 | $22.58 | 985940 |
| 2025-02-21 | 34.76 | $22.77 | 620517 |
| 2025-02-20 | 39.07 | $23.86 | 501000 |
| 2025-02-19 | 42.57 | $24.62 | 506547 |
| 2025-02-18 | 45.25 | $25.15 | 1.2M |
| 2025-02-14 | 47.96 | $25.65 | 137500 |
| 2025-02-13 | 46.63 | $25.43 | 184915 |
| 2025-02-12 | 46.15 | $25.35 | 378300 |
| 2025-02-11 | 50.79 | $26.21 | 246838 |
| 2025-02-10 | 48.50 | $25.81 | 304400 |
| 2025-02-07 | 50.45 | $26.16 | 394507 |
| 2025-02-06 | 55.21 | $26.95 | 241500 |
| 2025-02-05 | 53.91 | $26.70 | 301400 |
| 2025-02-04 | 51.65 | $26.28 | 241436 |
| 2025-02-03 | 45.78 | $25.30 | 151219 |
| 2025-01-31 | 51.27 | $26.21 | 268605 |
| 2025-01-30 | 50.28 | $26.05 | 153800 |
| 2025-01-29 | 50.16 | $26.03 | 158948 |
| 2025-01-28 | 50.27 | $26.05 | 194100 |
| 2025-01-27 | 51.99 | $26.35 | 230504 |
| 2025-01-24 | 46.88 | $25.46 | 232600 |
| 2025-01-23 | 45.77 | $25.28 | 595643 |
| 2025-01-22 | 41.23 | $24.58 | 245200 |
| 2025-01-21 | 43.81 | $25.10 | 265600 |
| 2025-01-17 | 40.69 | $24.64 | 149600 |
| 2025-01-16 | 39.72 | $24.50 | 204842 |
| 2025-01-15 | 41.37 | $24.86 | 159719 |
| 2025-01-14 | 38.67 | $24.46 | 180700 |
| 2025-01-13 | 31.07 | $23.45 | 239500 |
| 2025-01-10 | 30.75 | $23.41 | 283900 |
| 2025-01-08 | 35.26 | $24.56 | 156400 |
| 2025-01-07 | 35.87 | $24.70 | 167133 |
| 2025-01-06 | 39.99 | $25.58 | 299730 |
| 2025-01-03 | 39.39 | $25.50 | 323700 |
| 2025-01-02 | 37.53 | $25.25 | 168300 |
| 2024-12-31 | 41.29 | $26.03 | 171300 |
| 2024-12-30 | 40.34 | $25.90 | 178321 |
| 2024-12-27 | 40.92 | $26.02 | 216100 |
| 2024-12-26 | 43.69 | $26.58 | 165800 |
| 2024-12-24 | 44.15 | $26.67 | 172000 |
| 2024-12-23 | 43.40 | $26.55 | 400239 |
| 2024-12-20 | 44.15 | $26.71 | 1.4M |
| 2024-12-19 | 43.22 | $26.55 | 243200 |
| 2024-12-18 | 44.59 | $26.86 | 352904 |
| 2024-12-17 | 53.72 | $28.61 | 217238 |
| 2024-12-16 | 59.26 | $29.45 | 224000 |
| 2024-12-13 | 57.32 | $29.06 | 186500 |
| 2024-12-12 | 56.71 | $28.94 | 149618 |
| 2024-12-11 | 59.79 | $29.40 | 418800 |
| 2024-12-10 | 58.34 | $29.09 | 157748 |
| 2024-12-09 | 57.78 | $28.97 | 128100 |
| 2024-12-06 | 59.62 | $29.26 | 134300 |
| 2024-12-05 | 58.54 | $29.01 | 131246 |
| 2024-12-04 | 61.47 | $29.48 | 249200 |
| 2024-12-03 | 60.39 | $29.21 | 177848 |
| 2024-12-02 | 63.39 | $29.69 | 265400 |
| 2024-11-29 | 62.16 | $29.36 | 166800 |
| 2024-11-27 | 62.71 | $29.45 | 129003 |
| 2024-11-26 | 62.88 | $29.48 | 140614 |
| 2024-11-25 | 65.91 | $30.00 | 239000 |
| 2024-11-22 | 64.04 | $29.41 | 169615 |
| 2024-11-21 | 61.82 | $28.75 | 143300 |
| 2024-11-20 | 60.09 | $28.26 | 133733 |
| 2024-11-19 | 61.55 | $28.53 | 157208 |
| 2024-11-18 | 62.03 | $28.62 | 155900 |
| 2024-11-15 | 63.23 | $28.85 | 211714 |
| 2024-11-14 | 62.69 | $28.67 | 175700 |
| 2024-11-13 | 65.67 | $29.26 | 220800 |
| 2024-11-12 | 66.17 | $29.36 | 289211 |
| 2024-11-11 | 68.01 | $29.73 | 365753 |
| 2024-11-08 | 65.47 | $28.70 | 305500 |
| 2024-11-07 | 64.08 | $28.17 | 297600 |
| 2024-11-06 | 71.99 | $29.69 | 716700 |
| 2024-11-05 | 61.09 | $26.06 | 185921 |
| 2024-11-04 | 58.78 | $25.51 | 220207 |
| 2024-11-01 | 62.50 | $26.09 | 248000 |
| 2024-10-31 | 63.28 | $26.21 | 178300 |
| 2024-10-30 | 66.05 | $26.63 | 288128 |
| 2024-10-29 | 65.74 | $26.54 | 222647 |
| 2024-10-28 | 66.24 | $26.62 | 235628 |
| 2024-10-25 | 64.81 | $26.17 | 347000 |
| 2024-10-24 | 69.22 | $26.88 | 787262 |
| 2024-10-23 | 54.21 | $23.28 | 301100 |
| 2024-10-22 | 53.12 | $23.10 | 463000 |
| 2024-10-21 | 53.46 | $23.15 | 399610 |
| 2024-10-18 | 63.30 | $24.45 | 528200 |
| 2024-10-17 | 66.62 | $24.82 | 322900 |
| 2024-10-16 | 66.35 | $24.76 | 406000 |
| 2024-10-15 | 64.76 | $24.41 | 294243 |
| 2024-10-14 | 63.30 | $24.10 | 368439 |
| 2024-10-11 | 61.29 | $23.69 | 355345 |
| 2024-10-10 | 56.35 | $22.80 | 399713 |
| 2024-10-09 | 57.21 | $22.91 | 466903 |
| 2024-10-08 | 54.71 | $22.49 | 440921 |
| 2024-10-07 | 58.00 | $22.92 | 360400 |
| 2024-10-04 | 61.17 | $23.31 | 375500 |
| 2024-10-03 | 59.95 | $23.08 | 382900 |
| 2024-10-02 | 59.52 | $23.00 | 769800 |
| 2024-10-01 | 56.29 | $22.41 | 870400 |
| 2024-09-30 | 57.55 | $22.58 | 470222 |
| 2024-09-27 | 53.54 | $21.89 | 347200 |
| 2024-09-26 | 55.05 | $22.10 | 209500 |
| 2024-09-25 | 53.33 | $21.81 | 191300 |
| 2024-09-24 | 56.29 | $22.23 | 225700 |
| 2024-09-23 | 58.03 | $22.47 | 255306 |
| 2024-09-20 | 61.35 | $22.91 | 1.3M |
| 2024-09-19 | 68.44 | $23.75 | 289700 |
| 2024-09-18 | 62.63 | $22.56 | 258200 |
| 2024-09-17 | 59.40 | $22.02 | 220137 |
| 2024-09-16 | 58.84 | $21.93 | 227527 |
| 2024-09-13 | 56.62 | $21.58 | 251510 |
| 2024-09-12 | 51.51 | $20.86 | 236411 |
| 2024-09-11 | 50.43 | $20.72 | 180045 |
| 2024-09-10 | 52.40 | $20.97 | 178444 |
| 2024-09-09 | 53.04 | $21.05 | 297100 |
| 2024-09-06 | 52.08 | $20.91 | 233800 |
| 2024-09-05 | 54.26 | $21.20 | 135237 |
| 2024-09-04 | 56.12 | $21.44 | 219600 |
| 2024-09-03 | 56.65 | $21.51 | 180822 |
| 2024-08-30 | 58.63 | $21.77 | 190800 |
| 2024-08-29 | 59.00 | $21.82 | 212200 |
| 2024-08-28 | 58.65 | $21.75 | 177200 |
| 2024-08-27 | 58.51 | $21.72 | 231118 |
| 2024-08-26 | 60.04 | $21.95 | 236000 |
| 2024-08-23 | 60.97 | $22.09 | 390400 |
| 2024-08-22 | 49.77 | $19.96 | 167345 |
| 2024-08-21 | 49.90 | $19.98 | 140900 |
| 2024-08-20 | 49.21 | $19.87 | 183318 |
| 2024-08-19 | 53.48 | $20.55 | 207700 |
| 2024-08-16 | 51.42 | $20.20 | 173300 |
| 2024-08-15 | 49.03 | $19.81 | 203605 |
| 2024-08-14 | 46.67 | $19.44 | 264242 |
| 2024-08-13 | 45.90 | $19.32 | 167623 |
| 2024-08-12 | 43.29 | $18.92 | 195039 |
| 2024-08-09 | 44.78 | $19.21 | 172246 |
| 2024-08-08 | 46.39 | $19.52 | 292400 |
| 2024-08-07 | 44.42 | $19.20 | 259600 |
| 2024-08-06 | 43.63 | $19.07 | 368434 |
| 2024-08-05 | 43.90 | $19.13 | 420234 |
| 2024-08-02 | 47.58 | $19.90 | 460620 |
| 2024-08-01 | 48.89 | $20.16 | 315900 |
| 2024-07-31 | 56.66 | $21.52 | 386731 |
| 2024-07-30 | 57.62 | $21.67 | 250200 |
| 2024-07-29 | 56.60 | $21.45 | 402900 |
| 2024-07-26 | 64.31 | $22.60 | 460111 |
| 2024-07-25 | 64.68 | $22.65 | 486700 |
| 2024-07-24 | 63.86 | $22.44 | 375300 |
| 2024-07-23 | 68.98 | $23.15 | 317415 |
| 2024-07-22 | 68.13 | $22.90 | 444700 |
| 2024-07-19 | 65.72 | $22.23 | 357400 |
| 2024-07-18 | 69.75 | $22.77 | 441920 |
| 2024-07-17 | 71.06 | $22.94 | 418739 |
| 2024-07-16 | 69.96 | $22.59 | 434800 |
| 2024-07-15 | 64.77 | $21.16 | 467412 |
| 2024-07-12 | 61.30 | $20.38 | 513700 |
| 2024-07-11 | 61.21 | $20.36 | 370400 |
| 2024-07-10 | 53.84 | $18.96 | 239909 |
| 2024-07-09 | 49.41 | $18.28 | 268000 |
| 2024-07-08 | 47.21 | $17.97 | 202700 |
| 2024-07-05 | 47.21 | $17.97 | 258901 |
| 2024-07-03 | 50.67 | $18.51 | 179100 |
| 2024-07-02 | 54.09 | $19.00 | 186500 |
| 2024-07-01 | 52.41 | $18.73 | 240546 |
| 2024-06-28 | 53.58 | $18.90 | 450131 |
| 2024-06-27 | 47.77 | $18.01 | 211046 |
| 2024-06-26 | 44.43 | $17.56 | 306840 |
| 2024-06-25 | 40.24 | $17.04 | 474476 |
| 2024-06-24 | 42.46 | $17.42 | 362100 |
| 2024-06-21 | 37.82 | $16.88 | 1.1M |
| 2024-06-20 | 38.92 | $17.08 | 342800 |
| 2024-06-18 | 36.82 | $16.84 | 747900 |
| 2024-06-17 | 36.65 | $16.82 | 466423 |
| 2024-06-14 | 32.34 | $16.33 | 266100 |
| 2024-06-13 | 35.32 | $16.97 | 374100 |
| 2024-06-12 | 35.71 | $17.05 | 323300 |
| 2024-06-11 | 31.57 | $16.59 | 278457 |
| 2024-06-10 | 31.78 | $16.64 | 304200 |
| 2024-06-07 | 34.89 | $17.34 | 207614 |
| 2024-06-06 | 34.63 | $17.31 | 191707 |
| 2024-06-05 | 34.13 | $17.25 | 275751 |
| 2024-06-04 | 33.89 | $17.22 | 316332 |
| 2024-06-03 | 36.68 | $17.88 | 417507 |
| 2024-05-31 | 37.34 | $18.03 | 279840 |
| 2024-05-30 | 32.88 | $17.45 | 325346 |
| 2024-05-29 | 30.02 | $17.10 | 421114 |
| 2024-05-28 | 32.83 | $17.84 | 406236 |
| 2024-05-24 | 36.08 | $18.59 | 270000 |
| 2024-05-23 | 38.65 | $19.12 | 348500 |
| 2024-05-22 | 45.57 | $20.31 | 222134 |
| 2024-05-21 | 46.84 | $20.50 | 273027 |
| 2024-05-20 | 46.39 | $20.44 | 209137 |
| 2024-05-17 | 48.20 | $20.72 | 226143 |
| 2024-05-16 | 48.06 | $20.70 | 285700 |
| 2024-05-15 | 45.81 | $20.37 | 281000 |
| 2024-05-14 | 43.56 | $20.05 | 219000 |
| 2024-05-13 | 43.00 | $19.97 | 517947 |
| 2024-05-10 | 42.80 | $19.94 | 270535 |
| 2024-05-09 | 43.99 | $20.18 | 184948 |
| 2024-05-08 | 41.27 | $19.76 | 275200 |
| 2024-05-07 | 41.27 | $19.76 | 260500 |
| 2024-05-06 | 42.74 | $20.09 | 182716 |
| 2024-05-03 | 42.39 | $20.03 | 251242 |
| 2024-05-02 | 41.00 | $19.79 | 413500 |
| 2024-05-01 | 35.99 | $18.97 | 478600 |
| 2024-04-30 | 32.82 | $18.49 | 574540 |
| 2024-04-29 | 34.41 | $18.96 | 500200 |
| 2024-04-26 | 35.99 | $19.41 | 389656 |
| 2024-04-25 | 38.02 | $19.96 | 857337 |
| 2024-04-24 | 48.86 | $22.24 | 213300 |
| 2024-04-23 | 49.03 | $22.27 | 305800 |
| 2024-04-22 | 46.17 | $21.80 | 179142 |
| 2024-04-19 | 45.04 | $21.62 | 413600 |
| 2024-04-18 | 37.46 | $20.52 | 158720 |
| 2024-04-17 | 36.78 | $20.43 | 232900 |
| 2024-04-16 | 39.01 | $20.93 | 237900 |
| 2024-04-15 | 40.80 | $21.31 | 257337 |
| 2024-04-12 | 40.89 | $21.33 | 172442 |
| 2024-04-11 | 40.04 | $21.20 | 182138 |
| 2024-04-10 | 40.04 | $21.20 | 534517 |
| 2024-04-09 | 47.72 | $22.81 | 154040 |
| 2024-04-08 | 46.38 | $22.59 | 118400 |
| 2024-04-05 | 44.10 | $22.22 | 119529 |
| 2024-04-04 | 44.84 | $22.37 | 220400 |
| 2024-04-03 | 43.22 | $22.10 | 150539 |
| 2024-04-02 | 43.90 | $22.25 | 209211 |
| 2024-04-01 | 46.15 | $22.74 | 258100 |
| 2024-03-28 | 49.86 | $23.49 | 367400 |
| 2024-03-27 | 48.12 | $23.16 | 268438 |
| 2024-03-26 | 41.95 | $22.10 | 222236 |
| 2024-03-25 | 43.67 | $22.47 | 233600 |
| 2024-03-22 | 42.40 | $22.26 | 300646 |
| 2024-03-21 | 44.73 | $22.77 | 245228 |
| 2024-03-20 | 43.28 | $22.52 | 419000 |
| 2024-03-19 | 37.25 | $21.56 | 343935 |
| 2024-03-18 | 38.80 | $21.94 | 306644 |
| 2024-03-15 | 39.59 | $22.13 | 3.0M |
| 2024-03-14 | 37.18 | $21.75 | 648600 |
| 2024-03-13 | 41.43 | $22.78 | 388818 |
| 2024-03-12 | 42.78 | $23.08 | 423348 |
| 2024-03-11 | 46.48 | $23.85 | 317600 |
| 2024-03-08 | 45.49 | $23.68 | 197700 |
| 2024-03-07 | 44.40 | $23.49 | 196310 |
| 2024-03-06 | 43.90 | $23.40 | 311200 |
| 2024-03-05 | 41.95 | $23.05 | 333933 |
| 2024-03-04 | 38.95 | $22.53 | 346545 |
| 2024-03-01 | 43.37 | $23.61 | 161800 |
| 2024-02-29 | 44.29 | $23.82 | 194024 |
| 2024-02-28 | 40.00 | $23.08 | 171439 |
| 2024-02-27 | 40.56 | $23.22 | 140100 |
| 2024-02-26 | 39.99 | $23.12 | 167937 |
| 2024-02-23 | 42.11 | $23.67 | 221843 |
| 2024-02-22 | 41.68 | $23.59 | 283603 |
| 2024-02-21 | 42.35 | $23.77 | 197416 |
| 2024-02-20 | 43.48 | $24.08 | 170642 |
| 2024-02-16 | 44.85 | $24.45 | 209515 |
| 2024-02-15 | 46.12 | $24.79 | 219738 |
| 2024-02-14 | 40.49 | $23.59 | 232417 |
| 2024-02-13 | 37.92 | $23.09 | 388222 |
| 2024-02-12 | 41.94 | $24.26 | 207408 |
| 2024-02-09 | 37.70 | $23.47 | 230300 |
| 2024-02-08 | 34.54 | $22.92 | 190100 |
| 2024-02-07 | 33.85 | $22.80 | 321400 |
| 2024-02-06 | 36.00 | $23.51 | 223400 |
| 2024-02-05 | 36.46 | $23.66 | 149400 |
| 2024-02-02 | 38.78 | $24.39 | 244006 |
| 2024-02-01 | 37.59 | $24.16 | 525600 |
| 2024-01-31 | 39.59 | $24.79 | 700200 |
| 2024-01-30 | 51.29 | $27.64 | 161927 |
| 2024-01-29 | 49.55 | $27.29 | 204221 |
| 2024-01-26 | 49.70 | $27.32 | 214000 |
| 2024-01-25 | 48.60 | $27.09 | 292500 |
| 2024-01-24 | 52.21 | $27.86 | 231900 |
| 2024-01-23 | 50.20 | $27.42 | 122800 |
| 2024-01-22 | 52.49 | $27.90 | 256100 |
| 2024-01-19 | 49.73 | $27.29 | 221212 |
| 2024-01-18 | 47.10 | $26.74 | 269011 |
| 2024-01-17 | 46.02 | $26.52 | 141400 |
| 2024-01-16 | 47.18 | $26.80 | 133440 |
| 2024-01-12 | 49.11 | $27.26 | 146000 |
| 2024-01-11 | 51.09 | $27.72 | 224641 |
| 2024-01-10 | 52.85 | $28.12 | 215200 |
| 2024-01-09 | 56.86 | $28.98 | 245825 |
| 2024-01-08 | 59.82 | $29.57 | 168700 |
| 2024-01-05 | 58.71 | $29.25 | 263600 |
| 2024-01-04 | 58.81 | $29.27 | 202334 |
| 2024-01-03 | 55.56 | $28.33 | 248400 |
| 2024-01-02 | 63.21 | $29.85 | 370026 |
| 2023-12-29 | 64.83 | $30.14 | 255100 |
| 2023-12-28 | 69.69 | $30.97 | 122206 |
| 2023-12-27 | 70.29 | $31.07 | 161200 |
| 2023-12-26 | 70.99 | $31.19 | 153100 |
| 2023-12-22 | 69.75 | $30.67 | 172908 |
| 2023-12-21 | 69.37 | $30.51 | 189837 |
| 2023-12-20 | 68.39 | $30.10 | 400600 |
| 2023-12-19 | 73.02 | $30.96 | 267823 |
| 2023-12-18 | 70.19 | $29.69 | 225134 |
| 2023-12-15 | 74.63 | $30.45 | 964664 |
| 2023-12-14 | 77.20 | $30.87 | 401200 |
| 2023-12-13 | 73.75 | $29.18 | 349717 |
| 2023-12-12 | 65.85 | $26.46 | 196405 |
| 2023-12-11 | 66.55 | $26.56 | 142416 |
| 2023-12-08 | 65.76 | $26.33 | 178700 |
| 2023-12-07 | 65.14 | $26.15 | 135407 |
| 2023-12-06 | 63.07 | $25.56 | 129000 |
| 2023-12-05 | 62.10 | $25.29 | 125800 |
| 2023-12-04 | 65.71 | $25.88 | 201300 |
| 2023-12-01 | 64.98 | $25.66 | 241714 |
| 2023-11-30 | 57.59 | $23.74 | 158725 |
| 2023-11-29 | 59.26 | $24.01 | 219912 |
| 2023-11-28 | 56.89 | $23.47 | 144735 |
| 2023-11-27 | 57.60 | $23.59 | 182700 |
| 2023-11-24 | 58.35 | $23.72 | 58800 |
| 2023-11-22 | 58.96 | $23.83 | 214000 |
| 2023-11-21 | 58.08 | $23.60 | 248924 |
| 2023-11-20 | 60.94 | $24.13 | 117200 |
| 2023-11-17 | 61.76 | $24.28 | 189900 |
| 2023-11-16 | 60.41 | $23.88 | 162812 |
| 2023-11-15 | 61.97 | $24.18 | 227417 |
| 2023-11-14 | 60.08 | $23.60 | 204909 |
| 2023-11-13 | 50.87 | $21.29 | 113300 |
| 2023-11-10 | 50.78 | $21.27 | 154900 |
| 2023-11-09 | 51.62 | $21.45 | 180824 |
| 2023-11-08 | 52.77 | $21.70 | 223300 |
| 2023-11-07 | 56.40 | $22.46 | 118622 |
| 2023-11-06 | 59.20 | $23.01 | 265612 |
| 2023-11-03 | 60.13 | $23.19 | 268962 |
| 2023-11-02 | 54.35 | $21.66 | 200000 |
| 2023-11-01 | 46.61 | $20.05 | 280200 |
| 2023-10-31 | 43.38 | $19.48 | 346911 |
| 2023-10-30 | 46.93 | $20.23 | 269236 |
| 2023-10-27 | 45.11 | $19.91 | 295000 |
| 2023-10-26 | 45.72 | $20.04 | 498801 |
| 2023-10-25 | 29.40 | $17.68 | 269300 |
| 2023-10-24 | 30.16 | $17.89 | 268900 |
| 2023-10-23 | 31.16 | $18.16 | 227500 |
| 2023-10-20 | 31.37 | $18.22 | 290300 |
| 2023-10-19 | 35.24 | $19.21 | 224700 |
| 2023-10-18 | 36.62 | $19.53 | 363700 |
| 2023-10-17 | 39.78 | $20.21 | 336020 |
| 2023-10-16 | 36.57 | $19.79 | 289700 |
| 2023-10-13 | 32.07 | $19.24 | 201300 |
| 2023-10-12 | 35.13 | $19.95 | 195025 |
| 2023-10-11 | 37.11 | $20.37 | 185100 |
| 2023-10-10 | 37.94 | $20.54 | 265400 |
| 2023-10-09 | 32.94 | $19.94 | 295100 |
| 2023-10-06 | 30.73 | $19.69 | 503700 |
| 2023-10-05 | 33.27 | $20.30 | 197430 |
| 2023-10-04 | 31.87 | $20.14 | 174848 |
| 2023-10-03 | 32.27 | $20.24 | 285519 |
| 2023-10-02 | 36.23 | $21.15 | 304700 |
| 2023-09-29 | 37.68 | $21.45 | 357700 |
| 2023-09-28 | 37.12 | $21.38 | 228000 |
| 2023-09-27 | 36.35 | $21.28 | 327800 |
| 2023-09-26 | 37.13 | $21.46 | 647700 |
| 2023-09-25 | 38.21 | $21.71 | 130900 |
| 2023-09-22 | 36.23 | $21.43 | 169646 |
| 2023-09-21 | 37.71 | $21.79 | 322319 |
| 2023-09-20 | 38.53 | $21.99 | 244100 |
| 2023-09-19 | 40.04 | $22.35 | 263647 |
| 2023-09-18 | 40.12 | $22.37 | 299100 |
| 2023-09-15 | 42.67 | $22.98 | 1.5M |
| 2023-09-14 | 46.94 | $23.90 | 345504 |
| 2023-09-13 | 42.86 | $23.21 | 209644 |
| 2023-09-12 | 45.10 | $23.68 | 246008 |
| 2023-09-11 | 44.22 | $23.53 | 210628 |
| 2023-09-08 | 44.67 | $23.63 | 265100 |
| 2023-09-07 | 42.42 | $23.23 | 275708 |
| 2023-09-06 | 46.13 | $24.06 | 198500 |
| 2023-09-05 | 47.95 | $24.44 | 251400 |
| 2023-09-01 | 50.39 | $24.93 | 199424 |
| 2023-08-31 | 45.73 | $24.06 | 155646 |
| 2023-08-30 | 46.25 | $24.17 | 151437 |
| 2023-08-29 | 47.90 | $24.52 | 143608 |
| 2023-08-28 | 46.87 | $24.32 | 222945 |
| 2023-08-25 | 43.08 | $23.61 | 112532 |
| 2023-08-24 | 44.88 | $24.03 | 177100 |
| 2023-08-23 | 45.05 | $24.07 | 173739 |
| 2023-08-22 | 42.78 | $23.63 | 183300 |
| 2023-08-21 | 45.76 | $24.36 | 195500 |
| 2023-08-18 | 47.13 | $24.68 | 128524 |
| 2023-08-17 | 47.25 | $24.71 | 162718 |
| 2023-08-16 | 45.69 | $24.37 | 172900 |
| 2023-08-15 | 47.02 | $24.71 | 231123 |
| 2023-08-14 | 52.67 | $26.04 | 256800 |
| 2023-08-11 | 59.24 | $27.33 | 217411 |
| 2023-08-10 | 58.71 | $27.19 | 266713 |
| 2023-08-09 | 57.81 | $26.95 | 145700 |
| 2023-08-08 | 60.73 | $27.51 | 174946 |
| 2023-08-07 | 64.02 | $28.11 | 221938 |
| 2023-08-04 | 60.97 | $27.20 | 197200 |
| 2023-08-03 | 60.20 | $26.98 | 286400 |
| 2023-08-02 | 60.72 | $27.08 | 299204 |
| 2023-08-01 | 63.42 | $27.60 | 265800 |
| 2023-07-31 | 63.95 | $27.70 | 401900 |
| 2023-07-28 | 67.08 | $28.30 | 322500 |
| 2023-07-27 | 66.59 | $28.11 | 613200 |
| 2023-07-26 | 65.85 | $27.82 | 483200 |
| 2023-07-25 | 61.57 | $26.29 | 339939 |
| 2023-07-24 | 64.22 | $26.82 | 465800 |
| 2023-07-21 | 59.12 | $25.20 | 326811 |
| 2023-07-20 | 61.27 | $25.62 | 324500 |
| 2023-07-19 | 61.20 | $25.60 | 417600 |
| 2023-07-18 | 59.32 | $25.01 | 441309 |
| 2023-07-17 | 54.97 | $23.77 | 285597 |
| 2023-07-14 | 53.64 | $23.42 | 323333 |
| 2023-07-13 | 55.46 | $23.83 | 308452 |
| 2023-07-12 | 53.06 | $23.18 | 385255 |
| 2023-07-11 | 48.77 | $22.12 | 231500 |
| 2023-07-10 | 46.86 | $21.68 | 306500 |
| 2023-07-07 | 45.45 | $21.36 | 525200 |
| 2023-07-06 | 43.50 | $20.92 | 326400 |
| 2023-07-05 | 45.72 | $21.55 | 343696 |
| 2023-07-03 | 48.22 | $22.22 | 216100 |
| 2023-06-30 | 43.59 | $21.16 | 207211 |
| 2023-06-29 | 45.83 | $21.77 | 241400 |
| 2023-06-28 | 42.47 | $21.04 | 191639 |
| 2023-06-27 | 43.92 | $21.45 | 197000 |
| 2023-06-26 | 44.06 | $21.49 | 183246 |
| 2023-06-23 | 42.50 | $21.13 | 524907 |
| 2023-06-22 | 43.27 | $21.37 | 288305 |
| 2023-06-21 | 46.24 | $22.27 | 219026 |
| 2023-06-20 | 47.73 | $22.70 | 530900 |
| 2023-06-16 | 49.89 | $23.31 | 1.2M |
| 2023-06-15 | 49.57 | $23.22 | 212416 |
| 2023-06-14 | 48.06 | $22.79 | 329900 |
| 2023-06-13 | 51.13 | $23.70 | 224900 |
| 2023-06-12 | 48.77 | $23.01 | 358945 |
| 2023-06-09 | 49.10 | $23.11 | 286200 |
| 2023-06-08 | 49.96 | $23.38 | 399600 |
| 2023-06-07 | 51.74 | $23.94 | 517138 |
| 2023-06-06 | 47.83 | $22.70 | 305014 |
| 2023-06-05 | 41.47 | $20.95 | 295502 |
| 2023-06-02 | 43.48 | $21.65 | 362203 |
| 2023-06-01 | 36.07 | $19.89 | 285510 |
| 2023-05-31 | 36.17 | $19.93 | 437536 |
| 2023-05-30 | 37.17 | $20.33 | 357500 |
| 2023-05-26 | 37.01 | $20.29 | 271600 |
| 2023-05-25 | 37.01 | $20.29 | 393200 |
| 2023-05-24 | 37.45 | $20.49 | 427028 |
| 2023-05-23 | 38.09 | $20.78 | 639400 |
| 2023-05-22 | 35.06 | $19.94 | 507200 |
| 2023-05-19 | 30.46 | $18.74 | 745917 |
| 2023-05-18 | 31.61 | $19.39 | 1.2M |
| 2023-05-17 | 27.69 | $18.41 | 1.2M |
| 2023-05-16 | 20.24 | $16.73 | 637000 |
| 2023-05-15 | 21.04 | $17.38 | 650300 |
| 2023-05-12 | 19.23 | $16.99 | 625301 |
| 2023-05-11 | 19.81 | $17.52 | 607187 |
| 2023-05-10 | 20.99 | $18.54 | 427000 |
| 2023-05-09 | 21.53 | $19.00 | 349800 |
| 2023-05-08 | 22.51 | $19.81 | 505023 |
| 2023-05-05 | 23.53 | $20.62 | 347709 |
| 2023-05-04 | 22.08 | $20.27 | 604641 |
| 2023-05-03 | 22.90 | $20.97 | 643683 |
| 2023-05-02 | 24.26 | $22.08 | 575300 |
| 2023-05-01 | 26.98 | $24.06 | 304332 |
| 2023-04-28 | 28.57 | $25.10 | 280151 |
| 2023-04-27 | 25.26 | $24.28 | 328936 |
| 2023-04-26 | 25.38 | $24.37 | 344436 |
| 2023-04-25 | 26.22 | $24.99 | 529500 |
| 2023-04-24 | 27.47 | $25.90 | 489148 |
| 2023-04-21 | 28.89 | $26.88 | 619316 |
| 2023-04-20 | 23.04 | $25.36 | 1.4M |
| 2023-04-19 | 33.67 | $31.50 | 199969 |
| 2023-04-18 | 30.18 | $30.80 | 212900 |
| 2023-04-17 | 33.16 | $32.06 | 278131 |
| 2023-04-14 | 28.76 | $31.23 | 232800 |
| 2023-04-13 | 30.75 | $32.09 | 209200 |
| 2023-04-12 | 27.71 | $31.54 | 188945 |
| 2023-04-11 | 29.40 | $32.30 | 214800 |
| 2023-04-10 | 29.72 | $32.44 | 352926 |
| 2023-04-06 | 29.20 | $32.34 | 232100 |
| 2023-04-05 | 27.31 | $31.97 | 235700 |
| 2023-04-04 | 28.75 | $32.70 | 253916 |
| 2023-04-03 | 30.14 | $33.37 | 366646 |
| 2023-03-31 | 30.34 | $33.47 | 345628 |
| 2023-03-30 | 28.18 | $33.01 | 290500 |
| 2023-03-29 | 29.55 | $33.73 | 209000 |
| 2023-03-28 | 31.20 | $34.56 | 198441 |
| 2023-03-27 | 31.15 | $34.55 | 206000 |
| 2023-03-24 | 29.74 | $34.22 | 531900 |
| 2023-03-23 | 26.40 | $33.45 | 251628 |
| 2023-03-22 | 28.64 | $34.78 | 347941 |
| 2023-03-21 | 32.18 | $36.60 | 373300 |
| 2023-03-20 | 27.10 | $35.52 | 331600 |
| 2023-03-17 | 27.68 | $35.84 | 920600 |
| 2023-03-16 | 30.32 | $37.20 | 421400 |
| 2023-03-15 | 22.25 | $35.64 | 554124 |
| 2023-03-14 | 22.68 | $35.91 | 411500 |
| 2023-03-13 | 20.17 | $35.45 | 828066 |
| 2023-03-10 | 26.14 | $38.86 | 315615 |
| 2023-03-09 | 29.07 | $40.08 | 271600 |
| 2023-03-08 | 34.84 | $41.98 | 155238 |
| 2023-03-07 | 34.18 | $41.88 | 148500 |
| 2023-03-06 | 37.90 | $42.91 | 187713 |
| 2023-03-03 | 39.98 | $43.43 | 177017 |
| 2023-03-02 | 37.73 | $43.07 | 149700 |
| 2023-03-01 | 39.25 | $43.46 | 145449 |
| 2023-02-28 | 40.64 | $43.81 | 235900 |
| 2023-02-27 | 41.40 | $44.00 | 118901 |
| 2023-02-24 | 38.53 | $43.50 | 236800 |
| 2023-02-23 | 39.22 | $43.69 | 150945 |
| 2023-02-22 | 41.46 | $44.29 | 186200 |
| 2023-02-21 | 42.97 | $44.68 | 130000 |
| 2023-02-17 | 48.38 | $45.94 | 217500 |
| 2023-02-16 | 46.08 | $45.49 | 121444 |
| 2023-02-15 | 52.01 | $46.70 | 89800 |
| 2023-02-14 | 50.76 | $46.45 | 95800 |
| 2023-02-13 | 52.73 | $46.83 | 111544 |
| 2023-02-10 | 52.55 | $46.79 | 148500 |
| 2023-02-09 | 53.14 | $46.91 | 192548 |
| 2023-02-08 | 58.28 | $47.90 | 97737 |
| 2023-02-07 | 59.55 | $48.13 | 248612 |
| 2023-02-06 | 59.07 | $48.00 | 147100 |
| 2023-02-03 | 62.14 | $48.57 | 232300 |
| 2023-02-02 | 61.77 | $48.46 | 192600 |
| 2023-02-01 | 59.24 | $47.71 | 217800 |
| 2023-01-31 | 58.47 | $47.49 | 202400 |
| 2023-01-30 | 55.77 | $46.74 | 147704 |
| 2023-01-27 | 53.19 | $46.07 | 273420 |
| 2023-01-26 | 53.07 | $46.04 | 171201 |
| 2023-01-25 | 53.20 | $46.07 | 160100 |
| 2023-01-24 | 54.09 | $46.29 | 131600 |
| 2023-01-23 | 60.64 | $47.78 | 344614 |
| 2023-01-20 | 60.30 | $47.67 | 264822 |
| 2023-01-19 | 56.75 | $46.56 | 352506 |
| 2023-01-18 | 45.06 | $43.78 | 152752 |
| 2023-01-17 | 48.61 | $44.57 | 126223 |
| 2023-01-13 | 52.38 | $45.33 | 140700 |
| 2023-01-12 | 51.81 | $45.21 | 172700 |
| 2023-01-11 | 50.90 | $45.01 | 303638 |
| 2023-01-10 | 51.79 | $45.20 | 348200 |
| 2023-01-09 | 48.84 | $44.54 | 119600 |
| 2023-01-06 | 51.90 | $45.21 | 120600 |
| 2023-01-05 | 47.01 | $44.17 | 153640 |
| 2023-01-04 | 45.54 | $43.88 | 188600 |
| 2023-01-03 | 47.48 | $44.33 | 157826 |
| 2022-12-30 | 46.23 | $44.07 | 164500 |
| 2022-12-29 | 49.28 | $44.78 | 138420 |
| 2022-12-28 | 45.98 | $44.09 | 139200 |
| 2022-12-27 | 50.65 | $45.12 | 106917 |
| 2022-12-23 | 48.33 | $44.64 | 150400 |
| 2022-12-22 | 46.18 | $44.21 | 131100 |
| 2022-12-21 | 41.66 | $43.37 | 205300 |
| 2022-12-20 | 39.42 | $42.98 | 300707 |
| 2022-12-19 | 37.30 | $42.62 | 275700 |
| 2022-12-16 | 37.19 | $42.60 | 1.1M |
| 2022-12-15 | 39.76 | $43.34 | 170244 |
| 2022-12-14 | 42.29 | $44.01 | 205309 |
| 2022-12-13 | 48.28 | $45.39 | 214316 |
| 2022-12-12 | 47.20 | $45.18 | 135200 |
| 2022-12-09 | 46.94 | $45.13 | 80500 |
| 2022-12-08 | 46.90 | $45.12 | 114914 |
| 2022-12-07 | 44.11 | $44.54 | 123344 |
| 2022-12-06 | 45.08 | $44.79 | 124706 |
| 2022-12-05 | 45.08 | $44.79 | 191429 |
| 2022-12-02 | 52.86 | $46.65 | 76900 |
| 2022-12-01 | 50.64 | $46.14 | 99600 |
| 2022-11-30 | 55.62 | $47.16 | 149400 |
| 2022-11-29 | 53.18 | $46.59 | 123844 |
| 2022-11-28 | 51.85 | $46.29 | 87700 |
| 2022-11-25 | 53.73 | $46.68 | 52901 |
| 2022-11-23 | 51.15 | $46.08 | 85400 |
| 2022-11-22 | 52.02 | $46.27 | 154200 |
| 2022-11-21 | 51.35 | $46.11 | 66607 |
| 2022-11-18 | 49.13 | $45.58 | 131747 |
| 2022-11-17 | 47.46 | $45.19 | 149700 |
| 2022-11-16 | 49.53 | $45.71 | 108333 |
| 2022-11-15 | 50.08 | $45.85 | 154800 |
| 2022-11-14 | 50.70 | $46.01 | 143300 |
| 2022-11-11 | 52.08 | $46.37 | 113024 |
| 2022-11-10 | 55.17 | $47.15 | 149400 |
| 2022-11-09 | 50.76 | $45.91 | 96244 |
| 2022-11-08 | 49.47 | $45.57 | 152800 |
| 2022-11-07 | 50.77 | $45.92 | 194718 |
| 2022-11-04 | 51.36 | $46.08 | 107600 |
| 2022-11-03 | 46.90 | $44.86 | 159000 |
| 2022-11-02 | 50.78 | $45.93 | 220913 |
| 2022-11-01 | 50.01 | $45.72 | 164500 |
| 2022-10-31 | 48.40 | $45.28 | 157900 |
| 2022-10-28 | 48.64 | $45.35 | 205833 |
| 2022-10-27 | 45.49 | $44.48 | 162440 |
| 2022-10-26 | 43.26 | $43.89 | 132800 |
| 2022-10-25 | 43.57 | $44.00 | 169409 |
| 2022-10-24 | 41.54 | $43.45 | 162127 |
| 2022-10-21 | 35.64 | $41.98 | 160443 |
| 2022-10-20 | 42.05 | $44.32 | 142000 |
| 2022-10-19 | 51.26 | $46.78 | 112600 |
| 2022-10-18 | 53.66 | $47.31 | 103400 |
| 2022-10-17 | 54.12 | $47.41 | 194720 |
| 2022-10-14 | 50.36 | $46.47 | 96400 |
| 2022-10-13 | 51.69 | $46.78 | 109137 |
| 2022-10-12 | 42.72 | $44.84 | 96000 |
| 2022-10-11 | 42.72 | $44.84 | 128545 |
| 2022-10-10 | 41.09 | $44.52 | 70023 |
| 2022-10-07 | 39.92 | $44.29 | 107240 |
| 2022-10-06 | 41.55 | $44.77 | 71204 |
| 2022-10-05 | 43.97 | $45.45 | 78846 |
| 2022-10-04 | 46.62 | $46.15 | 95700 |
| 2022-10-03 | 37.46 | $44.36 | 161415 |
| 2022-09-30 | 39.10 | $44.82 | 344525 |
| 2022-09-29 | 36.52 | $44.37 | 207706 |
| 2022-09-28 | 37.63 | $44.70 | 181913 |
| 2022-09-27 | 36.12 | $44.43 | 141600 |
| 2022-09-26 | 37.49 | $44.86 | 113200 |
| 2022-09-23 | 38.69 | $45.23 | 98716 |
| 2022-09-22 | 41.50 | $46.05 | 93319 |
| 2022-09-21 | 45.59 | $47.12 | 130700 |
| 2022-09-20 | 47.38 | $47.55 | 262600 |
| 2022-09-19 | 46.07 | $47.27 | 147338 |
| 2022-09-16 | 43.80 | $46.79 | 337702 |
| 2022-09-15 | 44.43 | $46.96 | 138921 |
| 2022-09-14 | 40.92 | $46.22 | 142400 |
| 2022-09-13 | 43.65 | $46.99 | 118801 |
| 2022-09-12 | 50.74 | $48.69 | 77540 |
| 2022-09-09 | 48.25 | $48.16 | 79305 |
| 2022-09-08 | 47.00 | $47.90 | 85804 |
| 2022-09-07 | 45.11 | $47.51 | 123600 |
| 2022-09-06 | 42.04 | $46.90 | 75746 |
| 2022-09-02 | 46.49 | $48.00 | 96329 |
| 2022-09-01 | 47.01 | $48.12 | 121600 |
| 2022-08-31 | 48.77 | $48.53 | 168400 |
| 2022-08-30 | 49.36 | $48.67 | 149014 |
| 2022-08-29 | 48.55 | $48.48 | 90339 |
| 2022-08-26 | 52.56 | $49.43 | 156700 |
| 2022-08-25 | 52.96 | $49.52 | 159400 |
| 2022-08-24 | 49.57 | $48.67 | 116700 |
| 2022-08-23 | 51.78 | $49.20 | 80146 |
| 2022-08-22 | 52.11 | $49.28 | 202600 |
| 2022-08-19 | 60.42 | $51.08 | 118400 |
| 2022-08-18 | 63.75 | $51.70 | 184111 |
| 2022-08-17 | 61.30 | $50.95 | 244346 |
| 2022-08-16 | 59.50 | $50.43 | 115840 |
| 2022-08-15 | 57.70 | $49.93 | 79000 |
| 2022-08-12 | 57.16 | $49.78 | 88500 |
| 2022-08-11 | 55.53 | $49.33 | 85100 |
| 2022-08-10 | 51.45 | $48.28 | 136300 |
| 2022-08-09 | 49.56 | $47.83 | 94900 |
| 2022-08-08 | 48.59 | $47.60 | 85300 |
| 2022-08-05 | 49.06 | $47.72 | 81600 |
| 2022-08-04 | 48.79 | $47.65 | 79700 |
| 2022-08-03 | 49.95 | $47.97 | 85100 |
| 2022-08-02 | 49.41 | $47.82 | 122100 |
| 2022-08-01 | 51.66 | $48.46 | 147300 |
| 2022-07-29 | 53.72 | $49.03 | 154126 |
| 2022-07-28 | 54.38 | $49.21 | 150842 |
| 2022-07-27 | 51.42 | $48.26 | 176341 |
| 2022-07-26 | 47.54 | $47.12 | 171700 |
| 2022-07-25 | 45.92 | $46.67 | 257400 |
| 2022-07-22 | 41.83 | $45.59 | 167306 |
| 2022-07-21 | 44.91 | $46.62 | 200500 |
| 2022-07-20 | 53.78 | $49.05 | 192000 |
| 2022-07-19 | 52.42 | $48.68 | 152628 |
| 2022-07-18 | 47.55 | $47.45 | 140037 |
| 2022-07-15 | 46.01 | $47.09 | 158100 |
| 2022-07-14 | 40.18 | $45.83 | 88500 |
| 2022-07-13 | 41.67 | $46.27 | 146800 |
| 2022-07-12 | 43.82 | $46.88 | 142800 |
| 2022-07-11 | 42.48 | $46.59 | 119500 |
| 2022-07-08 | 44.82 | $47.26 | 123400 |
| 2022-07-07 | 46.99 | $47.85 | 195700 |
| 2022-07-06 | 49.09 | $48.40 | 192205 |
| 2022-07-05 | 50.69 | $48.81 | 253800 |
| 2022-07-01 | 49.70 | $48.55 | 179900 |
| 2022-06-30 | 45.11 | $47.41 | 389100 |
| 2022-06-29 | 45.35 | $47.48 | 129913 |
| 2022-06-28 | 46.05 | $47.69 | 139145 |
| 2022-06-27 | 44.97 | $47.41 | 172449 |
| 2022-06-24 | 46.45 | $47.88 | 578117 |
| 2022-06-23 | 40.63 | $46.41 | 172238 |
| 2022-06-22 | 41.69 | $46.77 | 175200 |
| 2022-06-21 | 42.92 | $47.19 | 297147 |
| 2022-06-17 | 37.66 | $45.93 | 451300 |
| 2022-06-16 | 33.65 | $45.06 | 269700 |
| 2022-06-15 | 37.88 | $46.65 | 238000 |
| 2022-06-14 | 32.72 | $45.63 | 422815 |
| 2022-06-13 | 30.80 | $45.27 | 231800 |
| 2022-06-10 | 33.64 | $46.39 | 230029 |
| 2022-06-09 | 36.44 | $47.37 | 212108 |
| 2022-06-08 | 40.07 | $48.49 | 232000 |
| 2022-06-07 | 41.32 | $48.85 | 443700 |
| 2022-06-06 | 38.26 | $48.25 | 305000 |
| 2022-06-03 | 37.01 | $48.01 | 349507 |
| 2022-06-02 | 39.68 | $48.85 | 457247 |
| 2022-06-01 | 37.38 | $48.40 | 773725 |
| 2022-05-31 | 41.23 | $49.56 | 244300 |
| 2022-05-27 | 42.08 | $49.80 | 175336 |
| 2022-05-26 | 40.22 | $49.42 | 206100 |
| 2022-05-25 | 37.10 | $48.80 | 282800 |
| 2022-05-24 | 36.95 | $48.77 | 309100 |
| 2022-05-23 | 37.61 | $49.00 | 258829 |
| 2022-05-20 | 35.71 | $48.60 | 432934 |
| 2022-05-19 | 33.76 | $48.19 | 216308 |
| 2022-05-18 | 37.02 | $49.44 | 202949 |
| 2022-05-17 | 39.52 | $50.30 | 156123 |
| 2022-05-16 | 31.50 | $48.73 | 87800 |
| 2022-05-13 | 31.94 | $48.90 | 80527 |
| 2022-05-12 | 33.17 | $49.38 | 139900 |
| 2022-05-11 | 32.08 | $49.17 | 93432 |
| 2022-05-10 | 32.49 | $49.34 | 167400 |
| 2022-05-09 | 34.23 | $50.06 | 157820 |
| 2022-05-06 | 34.50 | $50.17 | 144500 |
| 2022-05-05 | 35.05 | $50.40 | 219501 |
| 2022-05-04 | 38.90 | $51.91 | 145200 |
| 2022-05-03 | 32.71 | $50.58 | 173421 |
| 2022-05-02 | 32.74 | $50.59 | 248300 |
| 2022-04-29 | 31.61 | $50.35 | 178300 |
| 2022-04-28 | 34.00 | $51.41 | 213600 |
| 2022-04-27 | 34.33 | $51.55 | 202635 |
| 2022-04-26 | 35.55 | $52.08 | 237815 |
| 2022-04-25 | 39.47 | $53.63 | 275921 |
| 2022-04-22 | 40.12 | $53.87 | 213500 |
| 2022-04-21 | 46.48 | $55.97 | 263700 |
| 2022-04-20 | 47.22 | $56.19 | 150600 |
| 2022-04-19 | 45.49 | $55.73 | 181143 |
| 2022-04-18 | 39.71 | $54.32 | 151037 |
| 2022-04-14 | 38.93 | $54.14 | 112600 |
| 2022-04-13 | 41.52 | $55.05 | 88200 |
| 2022-04-12 | 37.94 | $54.22 | 159631 |
| 2022-04-11 | 36.51 | $53.90 | 154700 |
| 2022-04-08 | 36.51 | $53.90 | 198700 |
| 2022-04-07 | 37.36 | $54.25 | 191901 |
| 2022-04-06 | 39.34 | $55.05 | 214300 |
| 2022-04-05 | 40.28 | $55.42 | 145300 |
| 2022-04-04 | 41.58 | $55.93 | 166900 |
| 2022-04-01 | 45.25 | $57.28 | 196849 |
| 2022-03-31 | 44.31 | $57.01 | 153400 |
| 2022-03-30 | 45.88 | $57.58 | 90005 |
| 2022-03-29 | 50.77 | $59.21 | 207200 |
| 2022-03-28 | 47.96 | $58.34 | 172629 |
| 2022-03-25 | 49.31 | $58.78 | 150004 |
| 2022-03-24 | 44.48 | $57.35 | 118924 |
| 2022-03-23 | 43.22 | $57.00 | 105100 |
| 2022-03-22 | 49.42 | $59.04 | 110000 |
| 2022-03-21 | 49.62 | $59.10 | 116127 |
| 2022-03-18 | 50.72 | $59.44 | 406900 |
| 2022-03-17 | 50.04 | $59.22 | 88631 |
| 2022-03-16 | 52.81 | $60.10 | 126900 |
| 2022-03-15 | 48.64 | $58.74 | 107242 |
| 2022-03-14 | 50.94 | $59.47 | 91000 |
| 2022-03-11 | 48.03 | $58.56 | 130921 |
| 2022-03-10 | 47.47 | $58.39 | 80300 |
| 2022-03-09 | 44.23 | $57.41 | 125200 |
| 2022-03-08 | 41.20 | $56.55 | 187232 |
| 2022-03-07 | 41.22 | $56.56 | 134200 |
| 2022-03-04 | 46.47 | $58.54 | 154725 |
| 2022-03-03 | 49.69 | $59.60 | 91645 |
| 2022-03-02 | 50.38 | $59.82 | 71324 |
| 2022-03-01 | 41.94 | $57.39 | 201038 |
| 2022-02-28 | 50.42 | $59.92 | 197317 |
| 2022-02-25 | 49.35 | $59.64 | 70300 |
| 2022-02-24 | 41.95 | $57.91 | 168200 |
| 2022-02-23 | 47.42 | $59.35 | 106600 |
| 2022-02-22 | 52.14 | $60.40 | 81200 |
| 2022-02-18 | 52.66 | $60.51 | 266221 |
| 2022-02-17 | 50.70 | $60.05 | 114648 |
| 2022-02-16 | 54.32 | $60.83 | 129939 |
| 2022-02-15 | 53.43 | $60.61 | 77600 |
| 2022-02-14 | 50.02 | $59.80 | 130500 |
| 2022-02-11 | 53.08 | $60.47 | 141329 |
| 2022-02-10 | 53.96 | $60.66 | 163610 |
| 2022-02-09 | 52.94 | $60.40 | 127108 |
| 2022-02-08 | 55.79 | $61.03 | 90728 |
| 2022-02-07 | 50.88 | $59.80 | 97900 |
| 2022-02-04 | 51.64 | $59.97 | 84900 |
| 2022-02-03 | 50.20 | $59.62 | 176500 |
| 2022-02-02 | 50.44 | $59.68 | 227347 |
| 2022-02-01 | 51.76 | $60.01 | 108025 |
| 2022-01-31 | 51.61 | $59.97 | 176200 |
| 2022-01-28 | 48.55 | $59.14 | 97100 |
| 2022-01-27 | 49.37 | $59.37 | 115800 |
| 2022-01-26 | 51.99 | $60.09 | 114700 |
| 2022-01-25 | 53.80 | $60.57 | 89816 |
| 2022-01-24 | 54.52 | $60.76 | 156200 |
| 2022-01-21 | 49.46 | $59.25 | 186700 |
| 2022-01-20 | 50.52 | $59.55 | 126738 |
| 2022-01-19 | 55.08 | $60.77 | 96400 |
| 2022-01-18 | 64.36 | $62.82 | 117400 |
| 2022-01-14 | 66.22 | $63.18 | 202428 |
| 2022-01-13 | 64.99 | $62.72 | 165500 |
| 2022-01-12 | 64.54 | $62.55 | 108600 |
| 2022-01-11 | 65.20 | $62.69 | 128207 |
| 2022-01-10 | 67.01 | $63.08 | 150623 |
| 2022-01-07 | 66.32 | $62.78 | 224400 |
| 2022-01-06 | 62.67 | $61.29 | 113123 |
| 2022-01-05 | 57.66 | $59.58 | 93900 |
| 2022-01-04 | 57.66 | $59.58 | 105528 |
| 2022-01-03 | 57.24 | $59.44 | 88108 |
| 2021-12-31 | 53.79 | $58.34 | 56900 |
| 2021-12-30 | 53.20 | $58.16 | 67317 |
| 2021-12-29 | 54.07 | $58.40 | 45238 |
| 2021-12-28 | 53.68 | $58.27 | 66800 |
| 2021-12-27 | 50.91 | $57.36 | 199700 |
| 2021-12-23 | 49.23 | $56.83 | 90000 |
| 2021-12-22 | 48.18 | $56.50 | 123349 |
| 2021-12-21 | 46.98 | $56.12 | 316520 |
| 2021-12-20 | 41.86 | $54.60 | 214400 |
| 2021-12-17 | 47.12 | $56.45 | 1.1M |
| 2021-12-16 | 44.40 | $55.69 | 238127 |
| 2021-12-15 | 39.27 | $54.38 | 335602 |
| 2021-12-14 | 43.36 | $55.79 | 147542 |
| 2021-12-13 | 41.89 | $55.43 | 135705 |
| 2021-12-10 | 43.25 | $55.89 | 208500 |
| 2021-12-09 | 43.51 | $55.98 | 65120 |
| 2021-12-08 | 45.28 | $56.59 | 107500 |
| 2021-12-07 | 44.51 | $56.37 | 102200 |
| 2021-12-06 | 47.61 | $57.44 | 82732 |
| 2021-12-03 | 44.84 | $56.63 | 66400 |
| 2021-12-02 | 48.51 | $57.85 | 143200 |
| 2021-12-01 | 42.14 | $56.12 | 92725 |
| 2021-11-30 | 42.81 | $56.35 | 116516 |
| 2021-11-29 | 44.47 | $56.92 | 91800 |
| 2021-11-26 | 45.20 | $57.17 | 105200 |
| 2021-11-24 | 57.00 | $60.48 | 34546 |
| 2021-11-23 | 59.35 | $61.01 | 56522 |
| 2021-11-22 | 55.89 | $59.95 | 69342 |
| 2021-11-19 | 52.90 | $59.12 | 47718 |
| 2021-11-18 | 56.12 | $59.86 | 64500 |
| 2021-11-17 | 54.99 | $59.54 | 82012 |
| 2021-11-16 | 57.44 | $60.10 | 61731 |
| 2021-11-15 | 58.55 | $60.35 | 65718 |
| 2021-11-12 | 58.05 | $60.19 | 67900 |
| 2021-11-11 | 60.39 | $60.74 | 64300 |
| 2021-11-10 | 60.17 | $60.66 | 80021 |
| 2021-11-09 | 58.91 | $60.20 | 62123 |
| 2021-11-08 | 58.51 | $60.05 | 66034 |
| 2021-11-05 | 57.06 | $59.51 | 85500 |
| 2021-11-04 | 52.78 | $58.03 | 99300 |
| 2021-11-03 | 56.82 | $59.14 | 120012 |
| 2021-11-02 | 51.84 | $57.56 | 66044 |
| 2021-11-01 | 56.72 | $58.80 | 124620 |
| 2021-10-29 | 48.51 | $56.59 | 74809 |
| 2021-10-28 | 46.28 | $56.08 | 73900 |
| 2021-10-27 | 41.61 | $55.09 | 94700 |
| 2021-10-26 | 48.34 | $56.76 | 137034 |
| 2021-10-25 | 49.95 | $57.11 | 97113 |
| 2021-10-22 | 51.10 | $57.36 | 192511 |
| 2021-10-21 | 51.42 | $57.43 | 113436 |
| 2021-10-20 | 53.67 | $57.93 | 83200 |
| 2021-10-19 | 52.81 | $57.71 | 79205 |
| 2021-10-18 | 53.46 | $57.86 | 82500 |
| 2021-10-15 | 53.54 | $57.88 | 139500 |
| 2021-10-14 | 55.84 | $58.44 | 55000 |
| 2021-10-13 | 52.77 | $57.55 | 59113 |
| 2021-10-12 | 55.71 | $58.26 | 42300 |
| 2021-10-11 | 56.17 | $58.37 | 88900 |
| 2021-10-08 | 59.34 | $59.12 | 75040 |
| 2021-10-07 | 60.42 | $59.37 | 141616 |
| 2021-10-06 | 57.16 | $58.27 | 111500 |
| 2021-10-05 | 59.27 | $58.77 | 210600 |
| 2021-10-04 | 59.07 | $58.70 | 86401 |
| 2021-10-01 | 58.79 | $58.60 | 170800 |
| 2021-09-30 | 55.67 | $57.50 | 103900 |
| 2021-09-29 | 56.26 | $57.66 | 135400 |
| 2021-09-28 | 54.19 | $56.94 | 121017 |
| 2021-09-27 | 54.91 | $57.15 | 127300 |
| 2021-09-24 | 48.78 | $55.16 | 110149 |
| 2021-09-23 | 47.93 | $54.91 | 90200 |
| 2021-09-22 | 41.88 | $53.25 | 129440 |
| 2021-09-21 | 38.66 | $52.46 | 105000 |
| 2021-09-20 | 39.29 | $52.70 | 123600 |
| 2021-09-17 | 43.12 | $54.08 | 476500 |
| 2021-09-16 | 42.27 | $53.86 | 99721 |
| 2021-09-15 | 43.62 | $54.34 | 113100 |
| 2021-09-14 | 41.27 | $53.71 | 109100 |
| 2021-09-13 | 44.91 | $55.00 | 102200 |
| 2021-09-10 | 42.29 | $54.30 | 100310 |
| 2021-09-09 | 46.40 | $55.67 | 73900 |
| 2021-09-08 | 46.49 | $55.70 | 68000 |
| 2021-09-07 | 48.38 | $56.31 | 75500 |
| 2021-09-03 | 48.88 | $56.47 | 82133 |
| 2021-09-02 | 50.35 | $56.95 | 62100 |
| 2021-09-01 | 51.38 | $57.29 | 58900 |
| 2021-08-31 | 52.63 | $57.70 | 71537 |
| 2021-08-30 | 51.68 | $57.35 | 106603 |
| 2021-08-27 | 56.78 | $59.00 | 146302 |
| 2021-08-26 | 48.68 | $56.22 | 62815 |
| 2021-08-25 | 52.47 | $57.35 | 93100 |
| 2021-08-24 | 51.09 | $56.92 | 38300 |
| 2021-08-23 | 52.06 | $57.21 | 71700 |
| 2021-08-20 | 50.59 | $56.73 | 85200 |
| 2021-08-19 | 47.43 | $55.74 | 113050 |
| 2021-08-18 | 49.62 | $56.46 | 63009 |
| 2021-08-17 | 50.77 | $56.83 | 56400 |
| 2021-08-16 | 53.33 | $57.64 | 86546 |
| 2021-08-13 | 53.30 | $57.63 | 67509 |
| 2021-08-12 | 56.82 | $58.73 | 81408 |
| 2021-08-11 | 57.18 | $58.84 | 107143 |
| 2021-08-10 | 55.93 | $58.32 | 69031 |
| 2021-08-09 | 52.68 | $57.03 | 83512 |
| 2021-08-06 | 54.42 | $57.62 | 94900 |
| 2021-08-05 | 50.86 | $56.26 | 79944 |
| 2021-08-04 | 46.85 | $54.88 | 98200 |
| 2021-08-03 | 48.40 | $55.45 | 145309 |
| 2021-08-02 | 45.36 | $54.44 | 142300 |
| 2021-07-30 | 46.89 | $55.03 | 164200 |
| 2021-07-29 | 49.17 | $55.88 | 126009 |
| 2021-07-28 | 47.46 | $55.28 | 82500 |
| 2021-07-27 | 46.78 | $55.04 | 81200 |
| 2021-07-26 | 45.64 | $54.63 | 75000 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-16.19
2026-07-24
Close Price
$28.44
Vol: 467747
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.82
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -16.19 | $28.44 | 467747 |
| 2026-07-23 | -32.19 | $27.60 | 751500 |
| 2026-07-22 | -74.37 | $26.94 | 233100 |
| 2026-07-21 | -64.24 | $27.26 | 280500 |
| 2026-07-20 | -75.00 | $26.92 | 232400 |
| 2026-07-17 | -60.13 | $27.39 | 286700 |
| 2026-07-16 | -47.78 | $27.78 | 449044 |
| 2026-07-15 | -66.14 | $27.20 | 181974 |
| 2026-07-14 | -76.90 | $26.86 | 189522 |
| 2026-07-13 | -75.95 | $26.89 | 342000 |
| 2026-07-10 | -76.58 | $26.87 | 132300 |
| 2026-07-09 | -77.85 | $26.83 | 203919 |
| 2026-07-08 | -98.10 | $26.19 | 288738 |
| 2026-07-07 | -95.19 | $26.72 | 306235 |
| 2026-07-06 | -89.32 | $27.20 | 279927 |
| 2026-07-02 | -55.02 | $27.59 | 219824 |
| 2026-07-01 | -20.63 | $28.57 | 549000 |
| 2026-06-30 | -25.79 | $28.39 | 214700 |
| 2026-06-29 | -21.49 | $28.54 | 510900 |
| 2026-06-26 | -4.58 | $29.13 | 1.3M |
| 2026-06-25 | -17.87 | $28.42 | 337100 |
| 2026-06-24 | -22.88 | $28.26 | 342200 |
| 2026-06-23 | -23.20 | $28.25 | 244000 |
| 2026-06-22 | -36.68 | $27.82 | 258257 |
| 2026-06-18 | -38.19 | $27.60 | 494400 |
| 2026-06-17 | -43.10 | $27.24 | 548400 |
| 2026-06-16 | -26.01 | $27.90 | 308900 |
| 2026-06-15 | -26.42 | $27.83 | 178200 |
| 2026-06-12 | -2.58 | $28.54 | 279705 |
| 2026-06-11 | -4.90 | $28.26 | 182303 |
| 2026-06-10 | -12.75 | $27.94 | 143812 |
| 2026-06-09 | -17.84 | $27.65 | 272000 |
| 2026-06-08 | -13.14 | $27.42 | 159700 |
| 2026-06-05 | -7.96 | $27.27 | 281100 |
| 2026-06-04 | -10.10 | $27.14 | 168413 |
| 2026-06-03 | -52.12 | $25.85 | 189600 |
| 2026-06-02 | -19.54 | $26.85 | 218200 |
| 2026-06-01 | -25.73 | $26.66 | 224500 |
| 2026-05-29 | -5.21 | $27.29 | 328528 |
| 2026-05-28 | -7.09 | $27.13 | 147900 |
| 2026-05-27 | -11.49 | $27.00 | 270912 |
| 2026-05-26 | -6.12 | $26.99 | 257525 |
| 2026-05-22 | -34.89 | $26.19 | 184512 |
| 2026-05-21 | -38.85 | $26.08 | 210500 |
| 2026-05-20 | -52.35 | $25.80 | 234800 |
| 2026-05-19 | -79.69 | $25.04 | 171900 |
| 2026-05-18 | -81.65 | $25.09 | 225600 |
| 2026-05-15 | -97.76 | $24.47 | 228100 |
| 2026-05-14 | -89.63 | $25.06 | 242329 |
| 2026-05-13 | -92.02 | $24.97 | 316527 |
| 2026-05-12 | -82.56 | $25.40 | 491326 |
| 2026-05-11 | -95.88 | $25.64 | 237418 |
| 2026-05-08 | -70.69 | $26.38 | 175000 |
| 2026-05-07 | -76.55 | $26.21 | 169800 |
| 2026-05-06 | -66.21 | $26.51 | 255900 |
| 2026-05-05 | -76.55 | $26.21 | 167337 |
| 2026-05-04 | -94.14 | $25.70 | 198003 |
| 2026-05-01 | -73.25 | $26.13 | 172906 |
| 2026-04-30 | -71.67 | $25.85 | 226616 |
| 2026-04-29 | -73.06 | $25.80 | 246500 |
| 2026-04-28 | -51.03 | $26.45 | 202400 |
| 2026-04-27 | -52.49 | $26.32 | 416317 |
| 2026-04-24 | -51.33 | $26.30 | 357000 |
| 2026-04-23 | -54.94 | $26.15 | 480400 |
| 2026-04-22 | -37.35 | $26.88 | 357988 |
| 2026-04-21 | -22.88 | $27.46 | 290401 |
| 2026-04-20 | -5.90 | $28.18 | 258013 |
| 2026-04-17 | -10.48 | $27.95 | 269845 |
| 2026-04-16 | -7.47 | $27.34 | 190400 |
| 2026-04-15 | -8.19 | $27.31 | 504800 |
| 2026-04-14 | -17.29 | $26.61 | 209000 |
| 2026-04-13 | -17.82 | $26.59 | 298600 |
| 2026-04-10 | -19.95 | $26.51 | 204000 |
| 2026-04-09 | -6.65 | $27.01 | 477215 |
| 2026-04-08 | -15.16 | $26.69 | 423609 |
| 2026-04-07 | -6.11 | $25.96 | 533102 |
| 2026-04-06 | -1.28 | $25.82 | 298100 |
| 2026-04-02 | -10.82 | $25.56 | 146600 |
| 2026-04-01 | -19.91 | $25.35 | 244800 |
| 2026-03-31 | -46.90 | $24.87 | 243400 |
| 2026-03-30 | -59.69 | $24.54 | 211712 |
| 2026-03-27 | -60.85 | $24.51 | 235900 |
| 2026-03-26 | -47.29 | $24.86 | 359415 |
| 2026-03-25 | -59.36 | $25.02 | 198400 |
| 2026-03-24 | -69.25 | $24.65 | 316800 |
| 2026-03-23 | -75.13 | $24.43 | 493748 |
| 2026-03-20 | -86.10 | $24.02 | 688681 |
| 2026-03-19 | -77.81 | $24.33 | 322800 |
| 2026-03-18 | -94.99 | $24.02 | 332500 |
| 2026-03-17 | -82.69 | $24.47 | 233800 |
| 2026-03-16 | -82.69 | $24.47 | 191300 |
| 2026-03-13 | -88.96 | $24.26 | 285228 |
| 2026-03-12 | -82.09 | $24.49 | 254344 |
| 2026-03-11 | -85.63 | $24.46 | 305416 |
| 2026-03-10 | -74.71 | $24.91 | 333820 |
| 2026-03-09 | -74.24 | $24.98 | 425900 |
| 2026-03-06 | -69.19 | $25.28 | 343726 |
| 2026-03-05 | -64.91 | $25.51 | 221000 |
| 2026-03-04 | -60.99 | $25.83 | 231300 |
| 2026-03-03 | -71.39 | $25.39 | 262710 |
| 2026-03-02 | -75.68 | $25.36 | 309228 |
| 2026-02-27 | -78.10 | $25.45 | 469700 |
| 2026-02-26 | -54.88 | $26.33 | 234740 |
| 2026-02-25 | -51.72 | $26.45 | 245225 |
| 2026-02-24 | -79.95 | $25.38 | 282800 |
| 2026-02-23 | -93.39 | $25.02 | 415000 |
| 2026-02-20 | -63.55 | $26.51 | 210318 |
| 2026-02-19 | -73.18 | $26.45 | 266509 |
| 2026-02-18 | -46.03 | $26.30 | 347500 |
| 2026-02-17 | -39.92 | $26.41 | 270349 |
| 2026-02-13 | -42.02 | $26.26 | 259422 |
| 2026-02-12 | -42.30 | $26.10 | 267100 |
| 2026-02-11 | -32.43 | $26.76 | 317800 |
| 2026-02-10 | -31.83 | $26.79 | 249545 |
| 2026-02-09 | -26.42 | $27.21 | 290336 |
| 2026-02-06 | -21.65 | $27.58 | 345000 |
| 2026-02-05 | -25.27 | $27.15 | 345700 |
| 2026-02-04 | -21.81 | $27.43 | 408541 |
| 2026-02-03 | -21.10 | $27.49 | 334100 |
| 2026-02-02 | -23.55 | $27.27 | 468442 |
| 2026-01-30 | -28.90 | $26.76 | 584700 |
| 2026-01-29 | -31.45 | $26.54 | 508618 |
| 2026-01-28 | -39.54 | $25.84 | 416630 |
| 2026-01-27 | -36.30 | $26.12 | 453100 |
| 2026-01-26 | -34.10 | $26.31 | 544900 |
| 2026-01-23 | -27.40 | $26.89 | 766500 |
| 2026-01-22 | -15.95 | $27.88 | 1.7M |
| 2026-01-21 | -6.81 | $24.03 | 644353 |
| 2026-01-20 | -27.31 | $22.50 | 391500 |
| 2026-01-16 | -14.23 | $22.84 | 329128 |
| 2026-01-15 | -4.52 | $22.72 | 370010 |
| 2026-01-14 | -29.44 | $21.88 | 164100 |
| 2026-01-13 | -42.22 | $21.65 | 256900 |
| 2026-01-12 | -40.00 | $21.69 | 197535 |
| 2026-01-09 | -23.89 | $21.98 | 306300 |
| 2026-01-08 | -23.96 | $21.95 | 379285 |
| 2026-01-07 | -75.72 | $20.91 | 286416 |
| 2026-01-06 | -48.55 | $21.38 | 248237 |
| 2026-01-05 | -37.57 | $21.57 | 287600 |
| 2026-01-02 | -79.19 | $20.85 | 333532 |
| 2025-12-31 | -32.65 | $21.42 | 583100 |
| 2025-12-30 | -43.58 | $21.10 | 285729 |
| 2025-12-29 | -29.41 | $21.22 | 240625 |
| 2025-12-26 | -30.59 | $21.18 | 184100 |
| 2025-12-24 | -29.40 | $21.15 | 164822 |
| 2025-12-23 | -31.12 | $21.00 | 204100 |
| 2025-12-22 | -19.02 | $21.37 | 283638 |
| 2025-12-19 | -17.84 | $21.31 | 1.2M |
| 2025-12-18 | -12.78 | $21.54 | 286700 |
| 2025-12-17 | -1.31 | $21.90 | 364108 |
| 2025-12-16 | -9.09 | $21.38 | 334200 |
| 2025-12-15 | -11.91 | $21.20 | 306800 |
| 2025-12-12 | -9.09 | $21.38 | 531700 |
| 2025-12-11 | -5.96 | $21.58 | 361900 |
| 2025-12-10 | -3.22 | $21.60 | 509200 |
| 2025-12-09 | -16.17 | $20.66 | 342500 |
| 2025-12-08 | -14.85 | $20.74 | 632700 |
| 2025-12-05 | -10.89 | $20.98 | 365002 |
| 2025-12-04 | -0.83 | $21.59 | 866200 |
| 2025-12-03 | -2.46 | $20.74 | 654449 |
| 2025-12-02 | -7.28 | $19.87 | 585731 |
| 2025-12-01 | -0.84 | $19.76 | 483823 |
| 2025-11-28 | -3.90 | $18.97 | 342224 |
| 2025-11-26 | -5.38 | $18.90 | 505100 |
| 2025-11-25 | -7.50 | $18.73 | 626400 |
| 2025-11-24 | -5.54 | $18.27 | 655200 |
| 2025-11-21 | -9.85 | $17.96 | 497100 |
| 2025-11-20 | -29.55 | $17.08 | 490900 |
| 2025-11-19 | -36.59 | $17.04 | 407900 |
| 2025-11-18 | -63.01 | $16.75 | 531212 |
| 2025-11-17 | -83.44 | $15.80 | 752100 |
| 2025-11-14 | -64.95 | $16.66 | 407444 |
| 2025-11-13 | -70.11 | $16.42 | 493119 |
| 2025-11-12 | -73.29 | $16.40 | 418800 |
| 2025-11-11 | -77.55 | $16.46 | 407939 |
| 2025-11-10 | -79.81 | $16.32 | 439900 |
| 2025-11-07 | -75.74 | $16.58 | 607028 |
| 2025-11-06 | -80.37 | $16.30 | 557735 |
| 2025-11-05 | -76.97 | $16.52 | 571700 |
| 2025-11-04 | -80.40 | $16.32 | 733700 |
| 2025-11-03 | -89.37 | $16.81 | 429900 |
| 2025-10-31 | -90.37 | $16.75 | 419436 |
| 2025-10-30 | -94.76 | $16.76 | 509200 |
| 2025-10-29 | -97.70 | $16.66 | 561904 |
| 2025-10-28 | -85.21 | $17.58 | 465932 |
| 2025-10-27 | -82.26 | $17.74 | 527827 |
| 2025-10-24 | -87.99 | $17.43 | 814400 |
| 2025-10-23 | -96.86 | $16.95 | 1.4M |
| 2025-10-22 | -73.37 | $19.38 | 457200 |
| 2025-10-21 | -71.28 | $19.46 | 220300 |
| 2025-10-20 | -69.71 | $19.52 | 280908 |
| 2025-10-17 | -86.42 | $18.88 | 409312 |
| 2025-10-16 | -95.56 | $18.53 | 490814 |
| 2025-10-15 | -72.94 | $20.33 | 283813 |
| 2025-10-14 | -36.86 | $21.25 | 238400 |
| 2025-10-13 | -59.61 | $20.67 | 272021 |
| 2025-10-10 | -76.86 | $20.23 | 429642 |
| 2025-10-09 | -48.24 | $20.96 | 336947 |
| 2025-10-08 | -45.05 | $20.96 | 273343 |
| 2025-10-07 | -26.86 | $21.43 | 402535 |
| 2025-10-06 | -3.56 | $21.53 | 446400 |
| 2025-10-03 | -28.51 | $20.96 | 403923 |
| 2025-10-02 | -65.35 | $20.12 | 222200 |
| 2025-10-01 | -61.84 | $20.20 | 341700 |
| 2025-09-30 | -60.43 | $20.22 | 332800 |
| 2025-09-29 | -52.40 | $20.19 | 381717 |
| 2025-09-26 | -27.31 | $20.87 | 278800 |
| 2025-09-25 | -19.93 | $21.07 | 290434 |
| 2025-09-24 | -10.70 | $21.32 | 639000 |
| 2025-09-23 | -12.92 | $21.26 | 614900 |
| 2025-09-22 | -13.36 | $21.10 | 454200 |
| 2025-09-19 | -7.91 | $21.17 | 1.6M |
| 2025-09-18 | -0.82 | $21.42 | 520200 |
| 2025-09-17 | -20.29 | $20.49 | 632305 |
| 2025-09-16 | -8.90 | $20.34 | 530546 |
| 2025-09-15 | -3.97 | $20.47 | 414600 |
| 2025-09-12 | -10.93 | $20.26 | 431000 |
| 2025-09-11 | -1.66 | $20.54 | 807600 |
| 2025-09-10 | -25.43 | $19.62 | 329839 |
| 2025-09-09 | -25.00 | $19.48 | 294030 |
| 2025-09-08 | -13.96 | $19.81 | 385500 |
| 2025-09-05 | -12.41 | $19.82 | 337900 |
| 2025-09-04 | -0.51 | $19.94 | 201339 |
| 2025-09-03 | -4.52 | $19.60 | 475429 |
| 2025-09-02 | -2.22 | $19.49 | 419012 |
| 2025-08-29 | -3.97 | $19.42 | 322643 |
| 2025-08-28 | -7.80 | $19.25 | 251906 |
| 2025-08-27 | -3.66 | $19.42 | 398500 |
| 2025-08-26 | -3.47 | $19.36 | 395025 |
| 2025-08-25 | -3.23 | $19.36 | 505620 |
| 2025-08-22 | -7.07 | $19.15 | 724836 |
| 2025-08-21 | -24.43 | $17.79 | 497419 |
| 2025-08-20 | -44.27 | $18.24 | 587500 |
| 2025-08-19 | -51.97 | $18.40 | 687900 |
| 2025-08-18 | -56.08 | $18.18 | 951911 |
| 2025-08-15 | -60.00 | $18.03 | 940717 |
| 2025-08-14 | -53.91 | $18.42 | 503900 |
| 2025-08-13 | -58.59 | $18.12 | 617000 |
| 2025-08-12 | -67.97 | $17.52 | 772112 |
| 2025-08-11 | -80.94 | $16.69 | 553823 |
| 2025-08-08 | -81.41 | $16.66 | 362026 |
| 2025-08-07 | -87.34 | $16.28 | 527600 |
| 2025-08-06 | -83.59 | $16.52 | 677318 |
| 2025-08-05 | -85.78 | $16.38 | 491119 |
| 2025-08-04 | -84.06 | $16.49 | 500012 |
| 2025-08-01 | -92.34 | $15.96 | 963900 |
| 2025-07-31 | -94.29 | $16.09 | 662740 |
| 2025-07-30 | -89.89 | $16.36 | 692502 |
| 2025-07-29 | -88.25 | $16.46 | 508934 |
| 2025-07-28 | -86.46 | $16.57 | 759800 |
| 2025-07-25 | -97.91 | $16.25 | 1.1M |
| 2025-07-24 | -93.56 | $16.93 | 2.0M |
| 2025-07-23 | -10.47 | $21.49 | 563206 |
| 2025-07-22 | -13.44 | $21.35 | 357700 |
| 2025-07-21 | -8.75 | $21.45 | 396300 |
| 2025-07-18 | -4.49 | $21.47 | 251500 |
| 2025-07-17 | -5.63 | $21.40 | 218500 |
| 2025-07-16 | -12.40 | $21.06 | 263500 |
| 2025-07-15 | -13.20 | $21.02 | 361500 |
| 2025-07-14 | -0.40 | $21.66 | 236100 |
| 2025-07-11 | -9.79 | $21.01 | 229400 |
| 2025-07-10 | -3.54 | $21.31 | 290047 |
| 2025-07-09 | -2.77 | $21.25 | 364400 |
| 2025-07-08 | -6.17 | $21.09 | 378005 |
| 2025-07-07 | -17.66 | $20.41 | 670903 |
| 2025-07-03 | -3.26 | $20.83 | 271000 |
| 2025-07-02 | -5.12 | $20.57 | 549218 |
| 2025-07-01 | -10.98 | $20.33 | 763802 |
| 2025-06-30 | -7.89 | $19.48 | 972562 |
| 2025-06-27 | -21.67 | $18.56 | 1.2M |
| 2025-06-26 | -8.33 | $18.88 | 267805 |
| 2025-06-25 | -30.00 | $18.36 | 368519 |
| 2025-06-24 | -23.75 | $18.51 | 661100 |
| 2025-06-23 | -56.25 | $17.73 | 380030 |
| 2025-06-20 | -77.08 | $17.23 | 939933 |
| 2025-06-18 | -89.17 | $16.94 | 410133 |
| 2025-06-17 | -98.75 | $16.71 | 368020 |
| 2025-06-16 | -77.73 | $17.23 | 301217 |
| 2025-06-13 | -63.90 | $17.57 | 281700 |
| 2025-06-12 | -46.54 | $18.09 | 277641 |
| 2025-06-11 | -29.82 | $18.63 | 270600 |
| 2025-06-10 | -25.09 | $18.76 | 499100 |
| 2025-06-09 | -65.97 | $17.68 | 236400 |
| 2025-06-06 | -78.13 | $17.33 | 173026 |
| 2025-06-05 | -96.53 | $16.80 | 192501 |
| 2025-06-04 | -84.38 | $17.15 | 234329 |
| 2025-06-03 | -77.78 | $17.34 | 310032 |
| 2025-06-02 | -98.87 | $16.95 | 386736 |
| 2025-05-30 | -77.04 | $17.60 | 342900 |
| 2025-05-29 | -77.04 | $17.60 | 208200 |
| 2025-05-28 | -87.94 | $17.32 | 193500 |
| 2025-05-27 | -68.87 | $17.81 | 179631 |
| 2025-05-23 | -82.10 | $17.47 | 209800 |
| 2025-05-22 | -75.09 | $17.53 | 192222 |
| 2025-05-21 | -79.49 | $17.66 | 257832 |
| 2025-05-20 | -66.93 | $18.51 | 206943 |
| 2025-05-19 | -64.14 | $18.65 | 168300 |
| 2025-05-16 | -61.75 | $18.77 | 266024 |
| 2025-05-15 | -54.78 | $19.12 | 163517 |
| 2025-05-14 | -51.99 | $19.26 | 221205 |
| 2025-05-13 | -50.20 | $19.35 | 187400 |
| 2025-05-12 | -52.19 | $19.25 | 242347 |
| 2025-05-09 | -68.53 | $18.43 | 177900 |
| 2025-05-08 | -68.73 | $18.42 | 265430 |
| 2025-05-07 | -77.09 | $18.00 | 290816 |
| 2025-05-06 | -71.71 | $18.27 | 230800 |
| 2025-05-05 | -70.92 | $18.31 | 260400 |
| 2025-05-02 | -67.13 | $18.50 | 420000 |
| 2025-05-01 | -76.29 | $18.04 | 362235 |
| 2025-04-30 | -78.09 | $17.95 | 413600 |
| 2025-04-29 | -73.31 | $18.19 | 504300 |
| 2025-04-28 | -79.48 | $17.88 | 633200 |
| 2025-04-25 | -82.27 | $17.74 | 722124 |
| 2025-04-24 | -81.89 | $18.78 | 1.2M |
| 2025-04-23 | -20.41 | $21.19 | 395900 |
| 2025-04-22 | -29.62 | $20.85 | 622821 |
| 2025-04-21 | -50.98 | $20.07 | 459200 |
| 2025-04-17 | -45.59 | $20.29 | 481328 |
| 2025-04-16 | -50.25 | $20.10 | 510315 |
| 2025-04-15 | -53.43 | $19.97 | 238434 |
| 2025-04-14 | -67.16 | $19.41 | 301326 |
| 2025-04-11 | -77.94 | $18.97 | 370200 |
| 2025-04-10 | -70.10 | $19.29 | 509400 |
| 2025-04-09 | -44.12 | $20.35 | 608800 |
| 2025-04-08 | -73.77 | $19.14 | 368600 |
| 2025-04-07 | -73.28 | $19.16 | 606500 |
| 2025-04-04 | -67.40 | $19.40 | 814500 |
| 2025-04-03 | -89.45 | $19.86 | 671000 |
| 2025-04-02 | -39.36 | $21.41 | 348642 |
| 2025-04-01 | -74.63 | $20.95 | 317500 |
| 2025-03-31 | -74.65 | $21.00 | 254500 |
| 2025-03-28 | -83.77 | $20.83 | 329236 |
| 2025-03-27 | -67.54 | $21.39 | 331214 |
| 2025-03-26 | -67.83 | $21.38 | 244810 |
| 2025-03-25 | -60.29 | $21.64 | 271437 |
| 2025-03-24 | -50.43 | $21.98 | 224534 |
| 2025-03-21 | -68.12 | $21.37 | 762819 |
| 2025-03-20 | -67.33 | $21.58 | 198726 |
| 2025-03-19 | -64.75 | $21.86 | 267412 |
| 2025-03-18 | -71.24 | $21.76 | 243940 |
| 2025-03-17 | -73.23 | $21.71 | 345118 |
| 2025-03-14 | -83.02 | $21.25 | 220407 |
| 2025-03-13 | -91.68 | $20.75 | 265100 |
| 2025-03-12 | -93.22 | $20.67 | 254247 |
| 2025-03-11 | -98.48 | $20.39 | 300907 |
| 2025-03-10 | -96.41 | $20.85 | 270304 |
| 2025-03-07 | -91.81 | $21.61 | 227815 |
| 2025-03-06 | -96.58 | $21.70 | 182200 |
| 2025-03-05 | -93.32 | $22.18 | 391400 |
| 2025-03-04 | -98.95 | $22.37 | 277300 |
| 2025-03-03 | -81.97 | $23.25 | 255700 |
| 2025-02-28 | -81.76 | $23.26 | 289108 |
| 2025-02-27 | -92.70 | $22.75 | 358147 |
| 2025-02-26 | -92.49 | $22.76 | 303237 |
| 2025-02-25 | -85.02 | $23.21 | 1.1M |
| 2025-02-24 | -98.90 | $22.58 | 985940 |
| 2025-02-21 | -99.54 | $22.77 | 620517 |
| 2025-02-20 | -94.41 | $23.86 | 501000 |
| 2025-02-19 | -79.80 | $24.62 | 506547 |
| 2025-02-18 | -62.54 | $25.15 | 1.2M |
| 2025-02-14 | -46.25 | $25.65 | 137500 |
| 2025-02-13 | -53.42 | $25.43 | 184915 |
| 2025-02-12 | -56.03 | $25.35 | 378300 |
| 2025-02-11 | -25.15 | $26.21 | 246838 |
| 2025-02-10 | -30.81 | $25.81 | 304400 |
| 2025-02-07 | -21.82 | $26.16 | 394507 |
| 2025-02-06 | -2.88 | $26.95 | 241500 |
| 2025-02-05 | -0.78 | $26.70 | 301400 |
| 2025-02-04 | -9.63 | $26.28 | 241436 |
| 2025-02-03 | -35.83 | $25.30 | 151219 |
| 2025-01-31 | -11.50 | $26.21 | 268605 |
| 2025-01-30 | -15.78 | $26.05 | 153800 |
| 2025-01-29 | -16.31 | $26.03 | 158948 |
| 2025-01-28 | -23.36 | $26.05 | 194100 |
| 2025-01-27 | -16.06 | $26.35 | 230504 |
| 2025-01-24 | -37.71 | $25.46 | 232600 |
| 2025-01-23 | -42.93 | $25.28 | 595643 |
| 2025-01-22 | -63.24 | $24.58 | 245200 |
| 2025-01-21 | -56.26 | $25.10 | 265600 |
| 2025-01-17 | -71.66 | $24.64 | 149600 |
| 2025-01-16 | -75.65 | $24.50 | 204842 |
| 2025-01-15 | -70.21 | $24.86 | 159719 |
| 2025-01-14 | -76.29 | $24.46 | 180700 |
| 2025-01-13 | -91.72 | $23.45 | 239500 |
| 2025-01-10 | -92.57 | $23.41 | 283900 |
| 2025-01-08 | -94.37 | $24.56 | 156400 |
| 2025-01-07 | -93.88 | $24.70 | 167133 |
| 2025-01-06 | -82.28 | $25.58 | 299730 |
| 2025-01-03 | -83.89 | $25.50 | 323700 |
| 2025-01-02 | -99.56 | $25.25 | 168300 |
| 2024-12-31 | -89.81 | $26.03 | 171300 |
| 2024-12-30 | -93.20 | $25.90 | 178321 |
| 2024-12-27 | -94.72 | $26.02 | 216100 |
| 2024-12-26 | -88.45 | $26.58 | 165800 |
| 2024-12-24 | -86.24 | $26.67 | 172000 |
| 2024-12-23 | -92.42 | $26.55 | 400239 |
| 2024-12-20 | -89.05 | $26.71 | 1.4M |
| 2024-12-19 | -97.77 | $26.55 | 243200 |
| 2024-12-18 | -95.33 | $26.86 | 352904 |
| 2024-12-17 | -79.25 | $28.61 | 217238 |
| 2024-12-16 | -50.68 | $29.45 | 224000 |
| 2024-12-13 | -63.95 | $29.06 | 186500 |
| 2024-12-12 | -68.03 | $28.94 | 149618 |
| 2024-12-11 | -52.38 | $29.40 | 418800 |
| 2024-12-10 | -62.93 | $29.09 | 157748 |
| 2024-12-09 | -67.01 | $28.97 | 128100 |
| 2024-12-06 | -55.08 | $29.26 | 134300 |
| 2024-12-05 | -63.28 | $29.01 | 131246 |
| 2024-12-04 | -47.87 | $29.48 | 249200 |
| 2024-12-03 | -32.64 | $29.21 | 177848 |
| 2024-12-02 | -21.93 | $29.69 | 265400 |
| 2024-11-29 | -27.72 | $29.36 | 166800 |
| 2024-11-27 | -26.14 | $29.45 | 129003 |
| 2024-11-26 | -25.61 | $29.48 | 140614 |
| 2024-11-25 | -16.49 | $30.00 | 239000 |
| 2024-11-22 | -16.43 | $29.41 | 169615 |
| 2024-11-21 | -29.66 | $28.75 | 143300 |
| 2024-11-20 | -31.93 | $28.26 | 133733 |
| 2024-11-19 | -22.52 | $28.53 | 157208 |
| 2024-11-18 | -21.32 | $28.62 | 155900 |
| 2024-11-15 | -18.28 | $28.85 | 211714 |
| 2024-11-14 | -20.66 | $28.67 | 175700 |
| 2024-11-13 | -12.85 | $29.26 | 220800 |
| 2024-11-12 | -10.22 | $29.36 | 289211 |
| 2024-11-11 | -5.24 | $29.73 | 365753 |
| 2024-11-08 | -19.09 | $28.70 | 305500 |
| 2024-11-07 | -26.21 | $28.17 | 297600 |
| 2024-11-06 | -5.51 | $29.69 | 716700 |
| 2024-11-05 | -26.52 | $26.06 | 185921 |
| 2024-11-04 | -37.11 | $25.51 | 220207 |
| 2024-11-01 | -25.78 | $26.09 | 248000 |
| 2024-10-31 | -23.44 | $26.21 | 178300 |
| 2024-10-30 | -15.23 | $26.63 | 288128 |
| 2024-10-29 | -13.36 | $26.54 | 222647 |
| 2024-10-28 | -10.77 | $26.62 | 235628 |
| 2024-10-25 | -18.85 | $26.17 | 347000 |
| 2024-10-24 | -4.91 | $26.88 | 787262 |
| 2024-10-23 | -52.75 | $23.28 | 301100 |
| 2024-10-22 | -57.97 | $23.10 | 463000 |
| 2024-10-21 | -56.52 | $23.15 | 399610 |
| 2024-10-18 | -18.84 | $24.45 | 528200 |
| 2024-10-17 | -8.12 | $24.82 | 322900 |
| 2024-10-16 | -9.86 | $24.76 | 406000 |
| 2024-10-15 | -20.00 | $24.41 | 294243 |
| 2024-10-14 | -3.16 | $24.10 | 368439 |
| 2024-10-11 | -13.10 | $23.69 | 355345 |
| 2024-10-10 | -36.36 | $22.80 | 399713 |
| 2024-10-09 | -25.57 | $22.91 | 466903 |
| 2024-10-08 | -34.66 | $22.49 | 440921 |
| 2024-10-07 | -23.28 | $22.92 | 360400 |
| 2024-10-04 | -12.96 | $23.31 | 375500 |
| 2024-10-03 | -19.05 | $23.08 | 382900 |
| 2024-10-02 | -21.16 | $23.00 | 769800 |
| 2024-10-01 | -36.77 | $22.41 | 870400 |
| 2024-09-30 | -32.28 | $22.58 | 470222 |
| 2024-09-27 | -50.53 | $21.89 | 347200 |
| 2024-09-26 | -44.97 | $22.10 | 209500 |
| 2024-09-25 | -52.65 | $21.81 | 191300 |
| 2024-09-24 | -41.53 | $22.23 | 225700 |
| 2024-09-23 | -35.19 | $22.47 | 255306 |
| 2024-09-20 | -23.55 | $22.91 | 1.3M |
| 2024-09-19 | -1.24 | $23.75 | 289700 |
| 2024-09-18 | -25.81 | $22.56 | 258200 |
| 2024-09-17 | -18.06 | $22.02 | 220137 |
| 2024-09-16 | -17.19 | $21.93 | 227527 |
| 2024-09-13 | -29.47 | $21.58 | 251510 |
| 2024-09-12 | -54.74 | $20.86 | 236411 |
| 2024-09-11 | -46.96 | $20.72 | 180045 |
| 2024-09-10 | -39.40 | $20.97 | 178444 |
| 2024-09-09 | -37.23 | $21.05 | 297100 |
| 2024-09-06 | -41.03 | $20.91 | 233800 |
| 2024-09-05 | -33.15 | $21.20 | 135237 |
| 2024-09-04 | -26.63 | $21.44 | 219600 |
| 2024-09-03 | -24.27 | $21.51 | 180822 |
| 2024-08-30 | -15.29 | $21.77 | 190800 |
| 2024-08-29 | -14.12 | $21.82 | 212200 |
| 2024-08-28 | -15.76 | $21.75 | 177200 |
| 2024-08-27 | -16.67 | $21.72 | 231118 |
| 2024-08-26 | -11.27 | $21.95 | 236000 |
| 2024-08-23 | -11.91 | $22.09 | 390400 |
| 2024-08-22 | -63.69 | $19.96 | 167345 |
| 2024-08-21 | -68.02 | $19.98 | 140900 |
| 2024-08-20 | -69.96 | $19.87 | 183318 |
| 2024-08-19 | -57.95 | $20.55 | 207700 |
| 2024-08-16 | -64.13 | $20.20 | 173300 |
| 2024-08-15 | -71.02 | $19.81 | 203605 |
| 2024-08-14 | -77.56 | $19.44 | 264242 |
| 2024-08-13 | -79.68 | $19.32 | 167623 |
| 2024-08-12 | -86.75 | $18.92 | 195039 |
| 2024-08-09 | -81.63 | $19.21 | 172246 |
| 2024-08-08 | -76.15 | $19.52 | 292400 |
| 2024-08-07 | -81.80 | $19.20 | 259600 |
| 2024-08-06 | -84.10 | $19.07 | 368434 |
| 2024-08-05 | -77.43 | $19.13 | 420234 |
| 2024-08-02 | -64.74 | $19.90 | 460620 |
| 2024-08-01 | -60.46 | $20.16 | 315900 |
| 2024-07-31 | -38.06 | $21.52 | 386731 |
| 2024-07-30 | -35.58 | $21.67 | 250200 |
| 2024-07-29 | -39.21 | $21.45 | 402900 |
| 2024-07-26 | -20.26 | $22.60 | 460111 |
| 2024-07-25 | -18.38 | $22.65 | 486700 |
| 2024-07-24 | -19.34 | $22.44 | 375300 |
| 2024-07-23 | -9.09 | $23.15 | 317415 |
| 2024-07-22 | -12.70 | $22.90 | 444700 |
| 2024-07-19 | -22.27 | $22.23 | 357400 |
| 2024-07-18 | -14.25 | $22.77 | 441920 |
| 2024-07-17 | -7.46 | $22.94 | 418739 |
| 2024-07-16 | -2.08 | $22.59 | 434800 |
| 2024-07-15 | -7.51 | $21.16 | 467412 |
| 2024-07-12 | -10.22 | $20.38 | 513700 |
| 2024-07-11 | -2.89 | $20.36 | 370400 |
| 2024-07-10 | -5.41 | $18.96 | 239909 |
| 2024-07-09 | -27.07 | $18.28 | 268000 |
| 2024-07-08 | -36.94 | $17.97 | 202700 |
| 2024-07-05 | -36.94 | $17.97 | 258901 |
| 2024-07-03 | -19.75 | $18.51 | 179100 |
| 2024-07-02 | -3.53 | $19.00 | 186500 |
| 2024-07-01 | -12.18 | $18.73 | 240546 |
| 2024-06-28 | -6.43 | $18.90 | 450131 |
| 2024-06-27 | -12.17 | $18.01 | 211046 |
| 2024-06-26 | -31.74 | $17.56 | 306840 |
| 2024-06-25 | -61.96 | $17.04 | 474476 |
| 2024-06-24 | -56.54 | $17.42 | 362100 |
| 2024-06-21 | -79.82 | $16.88 | 1.1M |
| 2024-06-20 | -76.71 | $17.08 | 342800 |
| 2024-06-18 | -82.14 | $16.84 | 747900 |
| 2024-06-17 | -83.66 | $16.82 | 466423 |
| 2024-06-14 | -98.14 | $16.33 | 266100 |
| 2024-06-13 | -84.89 | $16.97 | 374100 |
| 2024-06-12 | -83.23 | $17.05 | 323300 |
| 2024-06-11 | -92.75 | $16.59 | 278457 |
| 2024-06-10 | -96.94 | $16.64 | 304200 |
| 2024-06-07 | -86.54 | $17.34 | 207614 |
| 2024-06-06 | -87.24 | $17.31 | 191707 |
| 2024-06-05 | -88.63 | $17.25 | 275751 |
| 2024-06-04 | -89.33 | $17.22 | 316332 |
| 2024-06-03 | -74.01 | $17.88 | 417507 |
| 2024-05-31 | -70.53 | $18.03 | 279840 |
| 2024-05-30 | -83.99 | $17.45 | 325346 |
| 2024-05-29 | -92.11 | $17.10 | 421114 |
| 2024-05-28 | -97.88 | $17.84 | 406236 |
| 2024-05-24 | -92.88 | $18.59 | 270000 |
| 2024-05-23 | -73.03 | $19.12 | 348500 |
| 2024-05-22 | -30.04 | $20.31 | 222134 |
| 2024-05-21 | -46.29 | $20.50 | 273027 |
| 2024-05-20 | -50.84 | $20.44 | 209137 |
| 2024-05-17 | -44.10 | $20.72 | 226143 |
| 2024-05-16 | -44.58 | $20.70 | 285700 |
| 2024-05-15 | -52.53 | $20.37 | 281000 |
| 2024-05-14 | -60.24 | $20.05 | 219000 |
| 2024-05-13 | -62.17 | $19.97 | 517947 |
| 2024-05-10 | -62.89 | $19.94 | 270535 |
| 2024-05-09 | -57.11 | $20.18 | 184948 |
| 2024-05-08 | -67.23 | $19.76 | 275200 |
| 2024-05-07 | -67.23 | $19.76 | 260500 |
| 2024-05-06 | -63.97 | $20.09 | 182716 |
| 2024-05-03 | -65.25 | $20.03 | 251242 |
| 2024-05-02 | -70.36 | $19.79 | 413500 |
| 2024-05-01 | -87.85 | $18.97 | 478600 |
| 2024-04-30 | -98.08 | $18.49 | 574540 |
| 2024-04-29 | -91.98 | $18.96 | 500200 |
| 2024-04-26 | -84.83 | $19.41 | 389656 |
| 2024-04-25 | -74.53 | $19.96 | 857337 |
| 2024-04-24 | -43.70 | $22.24 | 213300 |
| 2024-04-23 | -42.93 | $22.27 | 305800 |
| 2024-04-22 | -55.01 | $21.80 | 179142 |
| 2024-04-19 | -59.64 | $21.62 | 413600 |
| 2024-04-18 | -92.93 | $20.52 | 158720 |
| 2024-04-17 | -95.38 | $20.43 | 232900 |
| 2024-04-16 | -94.95 | $20.93 | 237900 |
| 2024-04-15 | -82.97 | $21.31 | 257337 |
| 2024-04-12 | -82.33 | $21.33 | 172442 |
| 2024-04-11 | -91.64 | $21.20 | 182138 |
| 2024-04-10 | -94.48 | $21.20 | 534517 |
| 2024-04-09 | -40.94 | $22.81 | 154040 |
| 2024-04-08 | -51.88 | $22.59 | 118400 |
| 2024-04-05 | -64.51 | $22.22 | 119529 |
| 2024-04-04 | -59.39 | $22.37 | 220400 |
| 2024-04-03 | -68.60 | $22.10 | 150539 |
| 2024-04-02 | -63.48 | $22.25 | 209211 |
| 2024-04-01 | -46.76 | $22.74 | 258100 |
| 2024-03-28 | -21.16 | $23.49 | 367400 |
| 2024-03-27 | -35.92 | $23.16 | 268438 |
| 2024-03-26 | -70.23 | $22.10 | 222236 |
| 2024-03-25 | -58.25 | $22.47 | 233600 |
| 2024-03-22 | -65.05 | $22.26 | 300646 |
| 2024-03-21 | -48.54 | $22.77 | 245228 |
| 2024-03-20 | -56.63 | $22.52 | 419000 |
| 2024-03-19 | -94.43 | $21.56 | 343935 |
| 2024-03-18 | -82.35 | $21.94 | 306644 |
| 2024-03-15 | -77.19 | $22.13 | 3.0M |
| 2024-03-14 | -90.41 | $21.75 | 648600 |
| 2024-03-13 | -68.58 | $22.78 | 388818 |
| 2024-03-12 | -59.52 | $23.08 | 423348 |
| 2024-03-11 | -36.25 | $23.85 | 317600 |
| 2024-03-08 | -41.39 | $23.68 | 197700 |
| 2024-03-07 | -47.13 | $23.49 | 196310 |
| 2024-03-06 | -49.85 | $23.40 | 311200 |
| 2024-03-05 | -60.42 | $23.05 | 333933 |
| 2024-03-04 | -76.13 | $22.53 | 346545 |
| 2024-03-01 | -49.83 | $23.61 | 161800 |
| 2024-02-29 | -44.48 | $23.82 | 194024 |
| 2024-02-28 | -81.41 | $23.08 | 171439 |
| 2024-02-27 | -80.94 | $23.22 | 140100 |
| 2024-02-26 | -82.73 | $23.12 | 167937 |
| 2024-02-23 | -75.21 | $23.67 | 221843 |
| 2024-02-22 | -76.97 | $23.59 | 283603 |
| 2024-02-21 | -74.07 | $23.77 | 197416 |
| 2024-02-20 | -69.18 | $24.08 | 170642 |
| 2024-02-16 | -63.24 | $24.45 | 209515 |
| 2024-02-15 | -57.78 | $24.79 | 219738 |
| 2024-02-14 | -77.05 | $23.59 | 232417 |
| 2024-02-13 | -85.07 | $23.09 | 388222 |
| 2024-02-12 | -66.29 | $24.26 | 207408 |
| 2024-02-09 | -78.97 | $23.47 | 230300 |
| 2024-02-08 | -90.12 | $22.92 | 190100 |
| 2024-02-07 | -92.46 | $22.80 | 321400 |
| 2024-02-06 | -89.08 | $23.51 | 223400 |
| 2024-02-05 | -87.55 | $23.66 | 149400 |
| 2024-02-02 | -78.07 | $24.39 | 244006 |
| 2024-02-01 | -81.24 | $24.16 | 525600 |
| 2024-01-31 | -99.06 | $24.79 | 700200 |
| 2024-01-30 | -66.67 | $27.64 | 161927 |
| 2024-01-29 | -76.99 | $27.29 | 204221 |
| 2024-01-26 | -76.98 | $27.32 | 214000 |
| 2024-01-25 | -82.01 | $27.09 | 292500 |
| 2024-01-24 | -67.43 | $27.86 | 231900 |
| 2024-01-23 | -76.45 | $27.42 | 122800 |
| 2024-01-22 | -67.48 | $27.90 | 256100 |
| 2024-01-19 | -80.18 | $27.29 | 221212 |
| 2024-01-18 | -89.82 | $26.74 | 269011 |
| 2024-01-17 | -93.68 | $26.52 | 141400 |
| 2024-01-16 | -94.86 | $26.80 | 133440 |
| 2024-01-12 | -91.46 | $27.26 | 146000 |
| 2024-01-11 | -75.49 | $27.72 | 224641 |
| 2024-01-10 | -67.43 | $28.12 | 215200 |
| 2024-01-09 | -51.55 | $28.98 | 245825 |
| 2024-01-08 | -40.20 | $29.57 | 168700 |
| 2024-01-05 | -41.53 | $29.25 | 263600 |
| 2024-01-04 | -41.22 | $29.27 | 202334 |
| 2024-01-03 | -54.25 | $28.33 | 248400 |
| 2024-01-02 | -31.59 | $29.85 | 370026 |
| 2023-12-29 | -20.99 | $30.14 | 255100 |
| 2023-12-28 | -11.47 | $30.97 | 122206 |
| 2023-12-27 | -10.32 | $31.07 | 161200 |
| 2023-12-26 | -8.79 | $31.19 | 153100 |
| 2023-12-22 | -14.66 | $30.67 | 172908 |
| 2023-12-21 | -16.46 | $30.51 | 189837 |
| 2023-12-20 | -21.08 | $30.10 | 400600 |
| 2023-12-19 | -11.39 | $30.96 | 267823 |
| 2023-12-18 | -25.70 | $29.69 | 225134 |
| 2023-12-15 | -17.14 | $30.45 | 964664 |
| 2023-12-14 | -4.07 | $30.87 | 401200 |
| 2023-12-13 | -1.14 | $29.18 | 349717 |
| 2023-12-12 | -8.99 | $26.46 | 196405 |
| 2023-12-11 | -3.28 | $26.56 | 142416 |
| 2023-12-08 | -7.24 | $26.33 | 178700 |
| 2023-12-07 | -6.14 | $26.15 | 135407 |
| 2023-12-06 | -16.79 | $25.56 | 129000 |
| 2023-12-05 | -15.07 | $25.29 | 125800 |
| 2023-12-04 | -3.52 | $25.88 | 201300 |
| 2023-12-01 | -2.69 | $25.66 | 241714 |
| 2023-11-30 | -22.97 | $23.74 | 158725 |
| 2023-11-29 | -13.26 | $24.01 | 219912 |
| 2023-11-28 | -22.20 | $23.47 | 144735 |
| 2023-11-27 | -19.96 | $23.59 | 182700 |
| 2023-11-24 | -17.54 | $23.72 | 58800 |
| 2023-11-22 | -12.56 | $23.83 | 214000 |
| 2023-11-21 | -14.72 | $23.60 | 248924 |
| 2023-11-20 | -7.36 | $24.13 | 117200 |
| 2023-11-17 | -5.28 | $24.28 | 189900 |
| 2023-11-16 | -10.83 | $23.88 | 162812 |
| 2023-11-15 | -6.67 | $24.18 | 227417 |
| 2023-11-14 | -4.51 | $23.60 | 204909 |
| 2023-11-13 | -37.52 | $21.29 | 113300 |
| 2023-11-10 | -37.85 | $21.27 | 154900 |
| 2023-11-09 | -34.91 | $21.45 | 180824 |
| 2023-11-08 | -30.83 | $21.70 | 223300 |
| 2023-11-07 | -18.43 | $22.46 | 118622 |
| 2023-11-06 | -9.46 | $23.01 | 265612 |
| 2023-11-03 | -6.53 | $23.19 | 268962 |
| 2023-11-02 | -0.71 | $21.66 | 200000 |
| 2023-11-01 | -25.14 | $20.05 | 280200 |
| 2023-10-31 | -41.62 | $19.48 | 346911 |
| 2023-10-30 | -22.41 | $20.23 | 269236 |
| 2023-10-27 | -48.64 | $19.91 | 295000 |
| 2023-10-26 | -45.91 | $20.04 | 498801 |
| 2023-10-25 | -95.39 | $17.68 | 269300 |
| 2023-10-24 | -94.35 | $17.89 | 268900 |
| 2023-10-23 | -90.44 | $18.16 | 227500 |
| 2023-10-20 | -99.50 | $18.22 | 290300 |
| 2023-10-19 | -89.61 | $19.21 | 224700 |
| 2023-10-18 | -87.95 | $19.53 | 363700 |
| 2023-10-17 | -71.47 | $20.21 | 336020 |
| 2023-10-16 | -82.88 | $19.79 | 289700 |
| 2023-10-13 | -98.06 | $19.24 | 201300 |
| 2023-10-12 | -86.18 | $19.95 | 195025 |
| 2023-10-11 | -77.11 | $20.37 | 185100 |
| 2023-10-10 | -73.43 | $20.54 | 265400 |
| 2023-10-09 | -86.54 | $19.94 | 295100 |
| 2023-10-06 | -91.88 | $19.69 | 503700 |
| 2023-10-05 | -90.44 | $20.30 | 197430 |
| 2023-10-04 | -94.39 | $20.14 | 174848 |
| 2023-10-03 | -93.99 | $20.24 | 285519 |
| 2023-10-02 | -96.68 | $21.15 | 304700 |
| 2023-09-29 | -93.85 | $21.45 | 357700 |
| 2023-09-28 | -95.64 | $21.38 | 228000 |
| 2023-09-27 | -98.21 | $21.28 | 327800 |
| 2023-09-26 | -93.59 | $21.46 | 647700 |
| 2023-09-25 | -87.18 | $21.71 | 130900 |
| 2023-09-22 | -96.84 | $21.43 | 169646 |
| 2023-09-21 | -93.26 | $21.79 | 322319 |
| 2023-09-20 | -99.05 | $21.99 | 244100 |
| 2023-09-19 | -87.62 | $22.35 | 263647 |
| 2023-09-18 | -93.84 | $22.37 | 299100 |
| 2023-09-15 | -93.91 | $22.98 | 1.5M |
| 2023-09-14 | -53.91 | $23.90 | 345504 |
| 2023-09-13 | -83.91 | $23.21 | 209644 |
| 2023-09-12 | -69.12 | $23.68 | 246008 |
| 2023-09-11 | -83.88 | $23.53 | 210628 |
| 2023-09-08 | -83.71 | $23.63 | 265100 |
| 2023-09-07 | -91.96 | $23.23 | 275708 |
| 2023-09-06 | -79.09 | $24.06 | 198500 |
| 2023-09-05 | -70.81 | $24.44 | 251400 |
| 2023-09-01 | -64.05 | $24.93 | 199424 |
| 2023-08-31 | -81.14 | $24.06 | 155646 |
| 2023-08-30 | -78.98 | $24.17 | 151437 |
| 2023-08-29 | -72.10 | $24.52 | 143608 |
| 2023-08-28 | -76.03 | $24.32 | 222945 |
| 2023-08-25 | -91.07 | $23.61 | 112532 |
| 2023-08-24 | -84.53 | $24.03 | 177100 |
| 2023-08-23 | -84.30 | $24.07 | 173739 |
| 2023-08-22 | -97.08 | $23.63 | 183300 |
| 2023-08-21 | -94.98 | $24.36 | 195500 |
| 2023-08-18 | -90.91 | $24.68 | 128524 |
| 2023-08-17 | -90.32 | $24.71 | 162718 |
| 2023-08-16 | -97.04 | $24.37 | 172900 |
| 2023-08-15 | -86.39 | $24.71 | 231123 |
| 2023-08-14 | -58.06 | $26.04 | 256800 |
| 2023-08-11 | -32.23 | $27.33 | 217411 |
| 2023-08-10 | -33.44 | $27.19 | 266713 |
| 2023-08-09 | -37.28 | $26.95 | 145700 |
| 2023-08-08 | -26.34 | $27.51 | 174946 |
| 2023-08-07 | -15.12 | $28.11 | 221938 |
| 2023-08-04 | -26.20 | $27.20 | 197200 |
| 2023-08-03 | -27.68 | $26.98 | 286400 |
| 2023-08-02 | -24.89 | $27.08 | 299204 |
| 2023-08-01 | -19.00 | $27.60 | 265800 |
| 2023-07-31 | -17.87 | $27.70 | 401900 |
| 2023-07-28 | -11.09 | $28.30 | 322500 |
| 2023-07-27 | -13.24 | $28.11 | 613200 |
| 2023-07-26 | -4.90 | $27.82 | 483200 |
| 2023-07-25 | -9.30 | $26.29 | 339939 |
| 2023-07-24 | -0.78 | $26.82 | 465800 |
| 2023-07-21 | -11.52 | $25.20 | 326811 |
| 2023-07-20 | -3.72 | $25.62 | 324500 |
| 2023-07-19 | -4.09 | $25.60 | 417600 |
| 2023-07-18 | -4.59 | $25.01 | 441309 |
| 2023-07-17 | -11.90 | $23.77 | 285597 |
| 2023-07-14 | -21.16 | $23.42 | 323333 |
| 2023-07-13 | -4.51 | $23.83 | 308452 |
| 2023-07-12 | -27.70 | $23.18 | 385255 |
| 2023-07-11 | -55.67 | $22.12 | 231500 |
| 2023-07-10 | -67.28 | $21.68 | 306500 |
| 2023-07-07 | -75.73 | $21.36 | 525200 |
| 2023-07-06 | -87.79 | $20.92 | 326400 |
| 2023-07-05 | -77.26 | $21.55 | 343696 |
| 2023-07-03 | -58.90 | $22.22 | 216100 |
| 2023-06-30 | -72.46 | $21.16 | 207211 |
| 2023-06-29 | -56.16 | $21.77 | 241400 |
| 2023-06-28 | -64.16 | $21.04 | 191639 |
| 2023-06-27 | -56.26 | $21.45 | 197000 |
| 2023-06-26 | -55.49 | $21.49 | 183246 |
| 2023-06-23 | -62.43 | $21.13 | 524907 |
| 2023-06-22 | -57.80 | $21.37 | 288305 |
| 2023-06-21 | -40.46 | $22.27 | 219026 |
| 2023-06-20 | -28.74 | $22.70 | 530900 |
| 2023-06-16 | -18.24 | $23.31 | 1.2M |
| 2023-06-15 | -19.30 | $23.22 | 212416 |
| 2023-06-14 | -21.76 | $22.79 | 329900 |
| 2023-06-13 | -8.76 | $23.70 | 224900 |
| 2023-06-12 | -17.78 | $23.01 | 358945 |
| 2023-06-09 | -16.47 | $23.11 | 286200 |
| 2023-06-08 | -12.94 | $23.38 | 399600 |
| 2023-06-07 | -5.62 | $23.94 | 517138 |
| 2023-06-06 | -8.14 | $22.70 | 305014 |
| 2023-06-05 | -16.57 | $20.95 | 295502 |
| 2023-06-02 | -1.00 | $21.65 | 362203 |
| 2023-06-01 | -34.91 | $19.89 | 285510 |
| 2023-05-31 | -46.23 | $19.93 | 437536 |
| 2023-05-30 | -54.01 | $20.33 | 357500 |
| 2023-05-26 | -57.75 | $20.29 | 271600 |
| 2023-05-25 | -58.44 | $20.29 | 393200 |
| 2023-05-24 | -56.11 | $20.49 | 427028 |
| 2023-05-23 | -52.74 | $20.78 | 639400 |
| 2023-05-22 | -65.52 | $19.94 | 507200 |
| 2023-05-19 | -79.53 | $18.74 | 745917 |
| 2023-05-18 | -74.28 | $19.39 | 1.2M |
| 2023-05-17 | -86.71 | $18.41 | 1.2M |
| 2023-05-16 | -99.93 | $16.73 | 637000 |
| 2023-05-15 | -96.36 | $17.38 | 650300 |
| 2023-05-12 | -98.89 | $16.99 | 625301 |
| 2023-05-11 | -99.60 | $17.52 | 607187 |
| 2023-05-10 | -98.72 | $18.54 | 427000 |
| 2023-05-09 | -98.28 | $19.00 | 349800 |
| 2023-05-08 | -96.49 | $19.81 | 505023 |
| 2023-05-05 | -90.45 | $20.62 | 347709 |
| 2023-05-04 | -93.06 | $20.27 | 604641 |
| 2023-05-03 | -99.24 | $20.97 | 643683 |
| 2023-05-02 | -96.36 | $22.08 | 575300 |
| 2023-05-01 | -98.15 | $24.06 | 304332 |
| 2023-04-28 | -89.84 | $25.10 | 280151 |
| 2023-04-27 | -98.07 | $24.28 | 328936 |
| 2023-04-26 | -97.37 | $24.37 | 344436 |
| 2023-04-25 | -97.92 | $24.99 | 529500 |
| 2023-04-24 | -90.64 | $25.90 | 489148 |
| 2023-04-21 | -80.88 | $26.88 | 619316 |
| 2023-04-20 | -96.87 | $25.36 | 1.4M |
| 2023-04-19 | -84.20 | $31.50 | 199969 |
| 2023-04-18 | -98.04 | $30.80 | 212900 |
| 2023-04-17 | -79.00 | $32.06 | 278131 |
| 2023-04-14 | -97.12 | $31.23 | 232800 |
| 2023-04-13 | -88.99 | $32.09 | 209200 |
| 2023-04-12 | -99.40 | $31.54 | 188945 |
| 2023-04-11 | -91.48 | $32.30 | 214800 |
| 2023-04-10 | -89.53 | $32.44 | 352926 |
| 2023-04-06 | -92.03 | $32.34 | 232100 |
| 2023-04-05 | -97.27 | $31.97 | 235700 |
| 2023-04-04 | -91.54 | $32.70 | 253916 |
| 2023-04-03 | -91.54 | $33.37 | 366646 |
| 2023-03-31 | -91.28 | $33.47 | 345628 |
| 2023-03-30 | -95.41 | $33.01 | 290500 |
| 2023-03-29 | -88.94 | $33.73 | 209000 |
| 2023-03-28 | -81.47 | $34.56 | 198441 |
| 2023-03-27 | -82.69 | $34.55 | 206000 |
| 2023-03-24 | -85.47 | $34.22 | 531900 |
| 2023-03-23 | -99.45 | $33.45 | 251628 |
| 2023-03-22 | -93.39 | $34.78 | 347941 |
| 2023-03-21 | -77.30 | $36.60 | 373300 |
| 2023-03-20 | -87.96 | $35.52 | 331600 |
| 2023-03-17 | -85.47 | $35.84 | 920600 |
| 2023-03-16 | -74.45 | $37.20 | 421400 |
| 2023-03-15 | -87.66 | $35.64 | 554124 |
| 2023-03-14 | -86.70 | $35.91 | 411500 |
| 2023-03-13 | -90.27 | $35.45 | 828066 |
| 2023-03-10 | -85.41 | $38.86 | 315615 |
| 2023-03-09 | -97.23 | $40.08 | 271600 |
| 2023-03-08 | -95.66 | $41.98 | 155238 |
| 2023-03-07 | -97.39 | $41.88 | 148500 |
| 2023-03-06 | -91.18 | $42.91 | 187713 |
| 2023-03-03 | -87.93 | $43.43 | 177017 |
| 2023-03-02 | -93.57 | $43.07 | 149700 |
| 2023-03-01 | -93.94 | $43.46 | 145449 |
| 2023-02-28 | -88.05 | $43.81 | 235900 |
| 2023-02-27 | -84.85 | $44.00 | 118901 |
| 2023-02-24 | -93.27 | $43.50 | 236800 |
| 2023-02-23 | -98.35 | $43.69 | 150945 |
| 2023-02-22 | -98.96 | $44.29 | 186200 |
| 2023-02-21 | -99.54 | $44.68 | 130000 |
| 2023-02-17 | -73.99 | $45.94 | 217500 |
| 2023-02-16 | -94.16 | $45.49 | 121444 |
| 2023-02-15 | -43.49 | $46.70 | 89800 |
| 2023-02-14 | -48.14 | $46.45 | 95800 |
| 2023-02-13 | -41.08 | $46.83 | 111544 |
| 2023-02-10 | -41.82 | $46.79 | 148500 |
| 2023-02-09 | -39.59 | $46.91 | 192548 |
| 2023-02-08 | -21.19 | $47.90 | 97737 |
| 2023-02-07 | -16.91 | $48.13 | 248612 |
| 2023-02-06 | -19.33 | $48.00 | 147100 |
| 2023-02-03 | -8.74 | $48.57 | 232300 |
| 2023-02-02 | -0.38 | $48.46 | 192600 |
| 2023-02-01 | -11.22 | $47.71 | 217800 |
| 2023-01-31 | -13.02 | $47.49 | 202400 |
| 2023-01-30 | -28.51 | $46.74 | 147704 |
| 2023-01-27 | -42.36 | $46.07 | 273420 |
| 2023-01-26 | -42.98 | $46.04 | 171201 |
| 2023-01-25 | -42.36 | $46.07 | 160100 |
| 2023-01-24 | -37.81 | $46.29 | 131600 |
| 2023-01-23 | -6.56 | $47.78 | 344614 |
| 2023-01-20 | 0.00 | $47.67 | 264822 |
| 2023-01-19 | -8.87 | $46.56 | 352506 |
| 2023-01-18 | -64.13 | $43.78 | 152752 |
| 2023-01-17 | -44.72 | $44.57 | 126223 |
| 2023-01-13 | -14.25 | $45.33 | 140700 |
| 2023-01-12 | -17.66 | $45.21 | 172700 |
| 2023-01-11 | -30.85 | $45.01 | 303638 |
| 2023-01-10 | -25.96 | $45.20 | 348200 |
| 2023-01-09 | -42.93 | $44.54 | 119600 |
| 2023-01-06 | -25.71 | $45.21 | 120600 |
| 2023-01-05 | -52.44 | $44.17 | 153640 |
| 2023-01-04 | -59.90 | $43.88 | 188600 |
| 2023-01-03 | -60.20 | $44.33 | 157826 |
| 2022-12-30 | -65.35 | $44.07 | 164500 |
| 2022-12-29 | -51.29 | $44.78 | 138420 |
| 2022-12-28 | -64.95 | $44.09 | 139200 |
| 2022-12-27 | -44.55 | $45.12 | 106917 |
| 2022-12-23 | -54.06 | $44.64 | 150400 |
| 2022-12-22 | -62.57 | $44.21 | 131100 |
| 2022-12-21 | -79.21 | $43.37 | 205300 |
| 2022-12-20 | -86.93 | $42.98 | 300707 |
| 2022-12-19 | -94.06 | $42.62 | 275700 |
| 2022-12-16 | -95.78 | $42.60 | 1.1M |
| 2022-12-15 | -94.16 | $43.34 | 170244 |
| 2022-12-14 | -95.18 | $44.01 | 205309 |
| 2022-12-13 | -56.09 | $45.39 | 214316 |
| 2022-12-12 | -62.04 | $45.18 | 135200 |
| 2022-12-09 | -65.60 | $45.13 | 80500 |
| 2022-12-08 | -66.84 | $45.12 | 114914 |
| 2022-12-07 | -81.87 | $44.54 | 123344 |
| 2022-12-06 | -75.39 | $44.79 | 124706 |
| 2022-12-05 | -75.39 | $44.79 | 191429 |
| 2022-12-02 | -36.59 | $46.65 | 76900 |
| 2022-12-01 | -41.38 | $46.14 | 99600 |
| 2022-11-30 | -14.32 | $47.16 | 149400 |
| 2022-11-29 | -29.44 | $46.59 | 123844 |
| 2022-11-28 | -37.40 | $46.29 | 87700 |
| 2022-11-25 | -27.06 | $46.68 | 52901 |
| 2022-11-23 | -42.97 | $46.08 | 85400 |
| 2022-11-22 | -32.95 | $46.27 | 154200 |
| 2022-11-21 | -35.26 | $46.11 | 66607 |
| 2022-11-18 | -39.63 | $45.58 | 131747 |
| 2022-11-17 | -43.80 | $45.19 | 149700 |
| 2022-11-16 | -34.73 | $45.71 | 108333 |
| 2022-11-15 | -32.29 | $45.85 | 154800 |
| 2022-11-14 | -36.97 | $46.01 | 143300 |
| 2022-11-11 | -31.36 | $46.37 | 113024 |
| 2022-11-10 | -19.19 | $47.15 | 149400 |
| 2022-11-09 | -38.53 | $45.91 | 96244 |
| 2022-11-08 | -43.84 | $45.57 | 152800 |
| 2022-11-07 | -38.38 | $45.92 | 194718 |
| 2022-11-04 | -35.88 | $46.08 | 107600 |
| 2022-11-03 | -54.91 | $44.86 | 159000 |
| 2022-11-02 | -38.22 | $45.93 | 220913 |
| 2022-11-01 | -41.50 | $45.72 | 164500 |
| 2022-10-31 | -48.36 | $45.28 | 157900 |
| 2022-10-28 | -47.27 | $45.35 | 205833 |
| 2022-10-27 | -60.84 | $44.48 | 162440 |
| 2022-10-26 | -70.05 | $43.89 | 132800 |
| 2022-10-25 | -68.33 | $44.00 | 169409 |
| 2022-10-24 | -76.91 | $43.45 | 162127 |
| 2022-10-21 | -99.84 | $41.98 | 160443 |
| 2022-10-20 | -88.45 | $44.32 | 142000 |
| 2022-10-19 | -34.86 | $46.78 | 112600 |
| 2022-10-18 | -23.31 | $47.31 | 103400 |
| 2022-10-17 | -14.62 | $47.41 | 194720 |
| 2022-10-14 | -36.79 | $46.47 | 96400 |
| 2022-10-13 | -29.48 | $46.78 | 109137 |
| 2022-10-12 | -75.24 | $44.84 | 96000 |
| 2022-10-11 | -75.24 | $44.84 | 128545 |
| 2022-10-10 | -83.99 | $44.52 | 70023 |
| 2022-10-07 | -90.06 | $44.29 | 107240 |
| 2022-10-06 | -80.52 | $44.77 | 71204 |
| 2022-10-05 | -67.00 | $45.45 | 78846 |
| 2022-10-04 | -53.08 | $46.15 | 95700 |
| 2022-10-03 | -88.67 | $44.36 | 161415 |
| 2022-09-30 | -79.64 | $44.82 | 344525 |
| 2022-09-29 | -88.54 | $44.37 | 207706 |
| 2022-09-28 | -87.24 | $44.70 | 181913 |
| 2022-09-27 | -92.80 | $44.43 | 141600 |
| 2022-09-26 | -97.92 | $44.86 | 113200 |
| 2022-09-23 | -91.17 | $45.23 | 98716 |
| 2022-09-22 | -97.04 | $46.05 | 93319 |
| 2022-09-21 | -71.86 | $47.12 | 130700 |
| 2022-09-20 | -61.06 | $47.55 | 262600 |
| 2022-09-19 | -73.43 | $47.27 | 147338 |
| 2022-09-16 | -86.09 | $46.79 | 337702 |
| 2022-09-15 | -85.62 | $46.96 | 138921 |
| 2022-09-14 | -98.29 | $46.22 | 142400 |
| 2022-09-13 | -88.91 | $46.99 | 118801 |
| 2022-09-12 | -58.50 | $48.69 | 77540 |
| 2022-09-09 | -67.98 | $48.16 | 79305 |
| 2022-09-08 | -72.63 | $47.90 | 85804 |
| 2022-09-07 | -79.61 | $47.51 | 123600 |
| 2022-09-06 | -90.52 | $46.90 | 75746 |
| 2022-09-02 | -85.90 | $48.00 | 96329 |
| 2022-09-01 | -83.30 | $48.12 | 121600 |
| 2022-08-31 | -74.40 | $48.53 | 168400 |
| 2022-08-30 | -71.37 | $48.67 | 149014 |
| 2022-08-29 | -75.49 | $48.48 | 90339 |
| 2022-08-26 | -54.88 | $49.43 | 156700 |
| 2022-08-25 | -52.93 | $49.52 | 159400 |
| 2022-08-24 | -67.28 | $48.67 | 116700 |
| 2022-08-23 | -54.65 | $49.20 | 80146 |
| 2022-08-22 | -45.35 | $49.28 | 202600 |
| 2022-08-19 | -13.69 | $51.08 | 118400 |
| 2022-08-18 | -3.79 | $51.70 | 184111 |
| 2022-08-17 | -7.14 | $50.95 | 244346 |
| 2022-08-16 | -4.65 | $50.43 | 115840 |
| 2022-08-15 | -3.40 | $49.93 | 79000 |
| 2022-08-12 | -2.09 | $49.78 | 88500 |
| 2022-08-11 | -5.79 | $49.33 | 85100 |
| 2022-08-10 | -28.98 | $48.28 | 136300 |
| 2022-08-09 | -38.94 | $47.83 | 94900 |
| 2022-08-08 | -44.03 | $47.60 | 85300 |
| 2022-08-05 | -41.37 | $47.72 | 81600 |
| 2022-08-04 | -42.92 | $47.65 | 79700 |
| 2022-08-03 | -35.84 | $47.97 | 85100 |
| 2022-08-02 | -39.16 | $47.82 | 122100 |
| 2022-08-01 | -25.00 | $48.46 | 147300 |
| 2022-07-29 | -12.39 | $49.03 | 154126 |
| 2022-07-28 | -4.39 | $49.21 | 150842 |
| 2022-07-27 | -26.33 | $48.26 | 176341 |
| 2022-07-26 | -52.66 | $47.12 | 171700 |
| 2022-07-25 | -63.05 | $46.67 | 257400 |
| 2022-07-22 | -87.99 | $45.59 | 167306 |
| 2022-07-21 | -64.20 | $46.62 | 200500 |
| 2022-07-20 | -8.08 | $49.05 | 192000 |
| 2022-07-19 | -12.17 | $48.68 | 152628 |
| 2022-07-18 | -42.09 | $47.45 | 140037 |
| 2022-07-15 | -48.38 | $47.09 | 158100 |
| 2022-07-14 | -77.55 | $45.83 | 88500 |
| 2022-07-13 | -67.36 | $46.27 | 146800 |
| 2022-07-12 | -53.24 | $46.88 | 142800 |
| 2022-07-11 | -59.95 | $46.59 | 119500 |
| 2022-07-08 | -44.44 | $47.26 | 123400 |
| 2022-07-07 | -30.79 | $47.85 | 195700 |
| 2022-07-06 | -18.06 | $48.40 | 192205 |
| 2022-07-05 | -8.35 | $48.81 | 253800 |
| 2022-07-01 | -14.39 | $48.55 | 179900 |
| 2022-06-30 | -40.84 | $47.41 | 389100 |
| 2022-06-29 | -44.73 | $47.48 | 129913 |
| 2022-06-28 | -43.85 | $47.69 | 139145 |
| 2022-06-27 | -49.40 | $47.41 | 172449 |
| 2022-06-24 | -40.32 | $47.88 | 578117 |
| 2022-06-23 | -69.37 | $46.41 | 172238 |
| 2022-06-22 | -62.25 | $46.77 | 175200 |
| 2022-06-21 | -56.12 | $47.19 | 297147 |
| 2022-06-17 | -79.85 | $45.93 | 451300 |
| 2022-06-16 | -96.23 | $45.06 | 269700 |
| 2022-06-15 | -68.75 | $46.65 | 238000 |
| 2022-06-14 | -90.57 | $45.63 | 422815 |
| 2022-06-13 | -96.74 | $45.27 | 231800 |
| 2022-06-10 | -91.97 | $46.39 | 230029 |
| 2022-06-09 | -97.46 | $47.37 | 212108 |
| 2022-06-08 | -70.21 | $48.49 | 232000 |
| 2022-06-07 | -60.88 | $48.85 | 443700 |
| 2022-06-06 | -79.30 | $48.25 | 305000 |
| 2022-06-03 | -85.75 | $48.01 | 349507 |
| 2022-06-02 | -70.57 | $48.85 | 457247 |
| 2022-06-01 | -82.47 | $48.40 | 773725 |
| 2022-05-31 | -56.40 | $49.56 | 244300 |
| 2022-05-27 | -51.01 | $49.80 | 175336 |
| 2022-05-26 | -59.55 | $49.42 | 206100 |
| 2022-05-25 | -73.78 | $48.80 | 282800 |
| 2022-05-24 | -76.58 | $48.77 | 309100 |
| 2022-05-23 | -77.60 | $49.00 | 258829 |
| 2022-05-20 | -90.43 | $48.60 | 432934 |
| 2022-05-19 | -100.00 | $48.19 | 216308 |
| 2022-05-18 | -86.95 | $49.44 | 202949 |
| 2022-05-17 | -77.75 | $50.30 | 156123 |
| 2022-05-16 | -94.55 | $48.73 | 87800 |
| 2022-05-13 | -94.14 | $48.90 | 80527 |
| 2022-05-12 | -88.93 | $49.38 | 139900 |
| 2022-05-11 | -93.13 | $49.17 | 93432 |
| 2022-05-10 | -91.24 | $49.34 | 167400 |
| 2022-05-09 | -89.19 | $50.06 | 157820 |
| 2022-05-06 | -87.89 | $50.17 | 144500 |
| 2022-05-05 | -91.34 | $50.40 | 219501 |
| 2022-05-04 | -72.10 | $51.91 | 145200 |
| 2022-05-03 | -89.04 | $50.58 | 173421 |
| 2022-05-02 | -88.92 | $50.59 | 248300 |
| 2022-04-29 | -97.12 | $50.35 | 178300 |
| 2022-04-28 | -93.79 | $51.41 | 213600 |
| 2022-04-27 | -93.83 | $51.55 | 202635 |
| 2022-04-26 | -96.50 | $52.08 | 237815 |
| 2022-04-25 | -87.62 | $53.63 | 275921 |
| 2022-04-22 | -92.50 | $53.87 | 213500 |
| 2022-04-21 | -59.69 | $55.97 | 263700 |
| 2022-04-20 | -56.25 | $56.19 | 150600 |
| 2022-04-19 | -66.67 | $55.73 | 181143 |
| 2022-04-18 | -86.75 | $54.32 | 151037 |
| 2022-04-14 | -89.32 | $54.14 | 112600 |
| 2022-04-13 | -76.35 | $55.05 | 88200 |
| 2022-04-12 | -88.18 | $54.22 | 159631 |
| 2022-04-11 | -92.97 | $53.90 | 154700 |
| 2022-04-08 | -92.97 | $53.90 | 198700 |
| 2022-04-07 | -95.09 | $54.25 | 191901 |
| 2022-04-06 | -98.07 | $55.05 | 214300 |
| 2022-04-05 | -96.85 | $55.42 | 145300 |
| 2022-04-04 | -90.40 | $55.93 | 166900 |
| 2022-04-01 | -72.89 | $57.28 | 196849 |
| 2022-03-31 | -78.74 | $57.01 | 153400 |
| 2022-03-30 | -66.38 | $57.58 | 90005 |
| 2022-03-29 | -31.02 | $59.21 | 207200 |
| 2022-03-28 | -49.89 | $58.34 | 172629 |
| 2022-03-25 | -50.09 | $58.78 | 150004 |
| 2022-03-24 | -76.04 | $57.35 | 118924 |
| 2022-03-23 | -82.40 | $57.00 | 105100 |
| 2022-03-22 | -45.37 | $59.04 | 110000 |
| 2022-03-21 | -44.28 | $59.10 | 116127 |
| 2022-03-18 | -38.11 | $59.44 | 406900 |
| 2022-03-17 | -42.11 | $59.22 | 88631 |
| 2022-03-16 | -26.13 | $60.10 | 126900 |
| 2022-03-15 | -50.82 | $58.74 | 107242 |
| 2022-03-14 | -37.57 | $59.47 | 91000 |
| 2022-03-11 | -55.54 | $58.56 | 130921 |
| 2022-03-10 | -58.52 | $58.39 | 80300 |
| 2022-03-09 | -75.75 | $57.41 | 125200 |
| 2022-03-08 | -90.86 | $56.55 | 187232 |
| 2022-03-07 | -90.69 | $56.56 | 134200 |
| 2022-03-04 | -58.03 | $58.54 | 154725 |
| 2022-03-03 | -38.69 | $59.60 | 91645 |
| 2022-03-02 | -34.67 | $59.82 | 71324 |
| 2022-03-01 | -79.01 | $57.39 | 201038 |
| 2022-02-28 | -32.85 | $59.92 | 197317 |
| 2022-02-25 | -37.96 | $59.64 | 70300 |
| 2022-02-24 | -71.26 | $57.91 | 168200 |
| 2022-02-23 | -59.60 | $59.35 | 106600 |
| 2022-02-22 | -36.42 | $60.40 | 81200 |
| 2022-02-18 | -34.00 | $60.51 | 266221 |
| 2022-02-17 | -44.15 | $60.05 | 114648 |
| 2022-02-16 | -26.93 | $60.83 | 129939 |
| 2022-02-15 | -40.58 | $60.61 | 77600 |
| 2022-02-14 | -62.62 | $59.80 | 130500 |
| 2022-02-11 | -51.64 | $60.47 | 141329 |
| 2022-02-10 | -50.32 | $60.66 | 163610 |
| 2022-02-09 | -54.43 | $60.40 | 127108 |
| 2022-02-08 | -44.46 | $61.03 | 90728 |
| 2022-02-07 | -63.92 | $59.80 | 97900 |
| 2022-02-04 | -61.23 | $59.97 | 84900 |
| 2022-02-03 | -66.77 | $59.62 | 176500 |
| 2022-02-02 | -65.82 | $59.68 | 227347 |
| 2022-02-01 | -60.60 | $60.01 | 108025 |
| 2022-01-31 | -61.23 | $59.97 | 176200 |
| 2022-01-28 | -74.37 | $59.14 | 97100 |
| 2022-01-27 | -75.13 | $59.37 | 115800 |
| 2022-01-26 | -63.03 | $60.09 | 114700 |
| 2022-01-25 | -50.39 | $60.57 | 89816 |
| 2022-01-24 | -44.64 | $60.76 | 156200 |
| 2022-01-21 | -55.57 | $59.25 | 186700 |
| 2022-01-20 | -43.87 | $59.55 | 126738 |
| 2022-01-19 | -31.39 | $60.77 | 96400 |
| 2022-01-18 | -9.97 | $62.82 | 117400 |
| 2022-01-14 | -6.45 | $63.18 | 202428 |
| 2022-01-13 | -10.79 | $62.72 | 165500 |
| 2022-01-12 | -9.46 | $62.55 | 108600 |
| 2022-01-11 | -8.07 | $62.69 | 128207 |
| 2022-01-10 | -3.70 | $63.08 | 150623 |
| 2022-01-07 | -2.51 | $62.78 | 224400 |
| 2022-01-06 | -0.76 | $61.29 | 113123 |
| 2022-01-05 | -21.13 | $59.58 | 93900 |
| 2022-01-04 | -21.13 | $59.58 | 105528 |
| 2022-01-03 | -6.42 | $59.44 | 88108 |
| 2021-12-31 | -10.62 | $58.34 | 56900 |
| 2021-12-30 | -13.92 | $58.16 | 67317 |
| 2021-12-29 | -9.52 | $58.40 | 45238 |
| 2021-12-28 | -11.90 | $58.27 | 66800 |
| 2021-12-27 | -24.86 | $57.36 | 199700 |
| 2021-12-23 | -35.07 | $56.83 | 90000 |
| 2021-12-22 | -60.00 | $56.50 | 123349 |
| 2021-12-21 | -65.36 | $56.12 | 316520 |
| 2021-12-20 | -85.16 | $54.60 | 214400 |
| 2021-12-17 | -61.07 | $56.45 | 1.1M |
| 2021-12-16 | -70.96 | $55.69 | 238127 |
| 2021-12-15 | -91.35 | $54.38 | 335602 |
| 2021-12-14 | -82.43 | $55.79 | 147542 |
| 2021-12-13 | -87.98 | $55.43 | 135705 |
| 2021-12-10 | -85.23 | $55.89 | 208500 |
| 2021-12-09 | -93.18 | $55.98 | 65120 |
| 2021-12-08 | -83.03 | $56.59 | 107500 |
| 2021-12-07 | -86.69 | $56.37 | 102200 |
| 2021-12-06 | -68.89 | $57.44 | 82732 |
| 2021-12-03 | -82.36 | $56.63 | 66400 |
| 2021-12-02 | -62.06 | $57.85 | 143200 |
| 2021-12-01 | -90.85 | $56.12 | 92725 |
| 2021-11-30 | -87.02 | $56.35 | 116516 |
| 2021-11-29 | -77.54 | $56.92 | 91800 |
| 2021-11-26 | -73.38 | $57.17 | 105200 |
| 2021-11-24 | -17.86 | $60.48 | 34546 |
| 2021-11-23 | -8.61 | $61.01 | 56522 |
| 2021-11-22 | -24.62 | $59.95 | 69342 |
| 2021-11-19 | -37.16 | $59.12 | 47718 |
| 2021-11-18 | -25.98 | $59.86 | 64500 |
| 2021-11-17 | -28.06 | $59.54 | 82012 |
| 2021-11-16 | -20.36 | $60.10 | 61731 |
| 2021-11-15 | -16.92 | $60.35 | 65718 |
| 2021-11-12 | -19.12 | $60.19 | 67900 |
| 2021-11-11 | -11.55 | $60.74 | 64300 |
| 2021-11-10 | -2.91 | $60.66 | 80021 |
| 2021-11-09 | -3.76 | $60.20 | 62123 |
| 2021-11-08 | -2.88 | $60.05 | 66034 |
| 2021-11-05 | -6.81 | $59.51 | 85500 |
| 2021-11-04 | -32.85 | $58.03 | 99300 |
| 2021-11-03 | -12.82 | $59.14 | 120012 |
| 2021-11-02 | -41.34 | $57.56 | 66044 |
| 2021-11-01 | -18.95 | $58.80 | 124620 |
| 2021-10-29 | -58.84 | $56.59 | 74809 |
| 2021-10-28 | -68.05 | $56.08 | 73900 |
| 2021-10-27 | -85.92 | $55.09 | 94700 |
| 2021-10-26 | -55.78 | $56.76 | 137034 |
| 2021-10-25 | -49.46 | $57.11 | 97113 |
| 2021-10-22 | -44.95 | $57.36 | 192511 |
| 2021-10-21 | -43.68 | $57.43 | 113436 |
| 2021-10-20 | -30.33 | $57.93 | 83200 |
| 2021-10-19 | -30.62 | $57.71 | 79205 |
| 2021-10-18 | -25.88 | $57.86 | 82500 |
| 2021-10-15 | -24.38 | $57.88 | 139500 |
| 2021-10-14 | -17.45 | $58.44 | 55000 |
| 2021-10-13 | -28.47 | $57.55 | 59113 |
| 2021-10-12 | -19.68 | $58.26 | 42300 |
| 2021-10-11 | -18.32 | $58.37 | 88900 |
| 2021-10-08 | -9.03 | $59.12 | 75040 |
| 2021-10-07 | -2.06 | $59.37 | 141616 |
| 2021-10-06 | -16.24 | $58.27 | 111500 |
| 2021-10-05 | -9.79 | $58.77 | 210600 |
| 2021-10-04 | -10.70 | $58.70 | 86401 |
| 2021-10-01 | -9.05 | $58.60 | 170800 |
| 2021-09-30 | -15.98 | $57.50 | 103900 |
| 2021-09-29 | -8.26 | $57.66 | 135400 |
| 2021-09-28 | -15.66 | $56.94 | 121017 |
| 2021-09-27 | -27.00 | $57.15 | 127300 |
| 2021-09-24 | -55.10 | $55.16 | 110149 |
| 2021-09-23 | -58.41 | $54.91 | 90200 |
| 2021-09-22 | -80.40 | $53.25 | 129440 |
| 2021-09-21 | -90.86 | $52.46 | 105000 |
| 2021-09-20 | -87.68 | $52.70 | 123600 |
| 2021-09-17 | -86.04 | $54.08 | 476500 |
| 2021-09-16 | -89.66 | $53.86 | 99721 |
| 2021-09-15 | -82.31 | $54.34 | 113100 |
| 2021-09-14 | -92.73 | $53.71 | 109100 |
| 2021-09-13 | -84.87 | $55.00 | 102200 |
| 2021-09-10 | -98.62 | $54.30 | 100310 |
| 2021-09-09 | -75.73 | $55.67 | 73900 |
| 2021-09-08 | -75.10 | $55.70 | 68000 |
| 2021-09-07 | -62.45 | $56.31 | 75500 |
| 2021-09-03 | -59.13 | $56.47 | 82133 |
| 2021-09-02 | -46.65 | $56.95 | 62100 |
| 2021-09-01 | -39.96 | $57.29 | 58900 |
| 2021-08-31 | -31.89 | $57.70 | 71537 |
| 2021-08-30 | -34.26 | $57.35 | 106603 |
| 2021-08-27 | -5.57 | $59.00 | 146302 |
| 2021-08-26 | -53.35 | $56.22 | 62815 |
| 2021-08-25 | -33.45 | $57.35 | 93100 |
| 2021-08-24 | -41.02 | $56.92 | 38300 |
| 2021-08-23 | -35.92 | $57.21 | 71700 |
| 2021-08-20 | -44.37 | $56.73 | 85200 |
| 2021-08-19 | -53.10 | $55.74 | 113050 |
| 2021-08-18 | -41.64 | $56.46 | 63009 |
| 2021-08-17 | -36.12 | $56.83 | 56400 |
| 2021-08-16 | -24.03 | $57.64 | 86546 |
| 2021-08-13 | -24.18 | $57.63 | 67509 |
| 2021-08-12 | -7.76 | $58.73 | 81408 |
| 2021-08-11 | -1.26 | $58.84 | 107143 |
| 2021-08-10 | -3.03 | $58.32 | 69031 |
| 2021-08-09 | -20.28 | $57.03 | 83512 |
| 2021-08-06 | -9.79 | $57.62 | 94900 |
| 2021-08-05 | -30.39 | $56.26 | 79944 |
| 2021-08-04 | -56.29 | $54.88 | 98200 |
| 2021-08-03 | -45.59 | $55.45 | 145309 |
| 2021-08-02 | -64.54 | $54.44 | 142300 |
| 2021-07-30 | -58.25 | $55.03 | 164200 |
| 2021-07-29 | -43.94 | $55.88 | 126009 |
| 2021-07-28 | -54.04 | $55.28 | 82500 |
| 2021-07-27 | -58.08 | $55.04 | 81200 |
| 2021-07-26 | -64.98 | $54.63 | 75000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.18
2026-07-24
Close Price
$28.44
Vol: 467747Average Directional Index - Detailed Analysis
Minimum
8.49
Average
22.38
Maximum
62.17
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 10.18 | $28.44 | 467747 |
| 2026-07-23 | 9.71 | $27.60 | 751500 |
| 2026-07-22 | 8.49 | $26.94 | 233100 |
| 2026-07-21 | 8.87 | $27.26 | 280500 |
| 2026-07-20 | 9.09 | $26.92 | 232400 |
| 2026-07-17 | 9.47 | $27.39 | 286700 |
| 2026-07-16 | 9.78 | $27.78 | 449044 |
| 2026-07-15 | 9.90 | $27.20 | 181974 |
| 2026-07-14 | 10.30 | $26.86 | 189522 |
| 2026-07-13 | 10.49 | $26.89 | 342000 |
| 2026-07-10 | 10.66 | $26.87 | 132300 |
| 2026-07-09 | 10.83 | $26.83 | 203919 |
| 2026-07-08 | 10.71 | $26.19 | 288738 |
| 2026-07-07 | 10.46 | $26.72 | 306235 |
| 2026-07-06 | 10.51 | $27.20 | 279927 |
| 2026-07-02 | 10.86 | $27.59 | 219824 |
| 2026-07-01 | 11.20 | $28.57 | 549000 |
| 2026-06-30 | 10.85 | $28.39 | 214700 |
| 2026-06-29 | 10.84 | $28.54 | 510900 |
| 2026-06-26 | 10.65 | $29.13 | 1.3M |
| 2026-06-25 | 10.24 | $28.42 | 337100 |
| 2026-06-24 | 10.25 | $28.26 | 342200 |
| 2026-06-23 | 10.31 | $28.25 | 244000 |
| 2026-06-22 | 10.60 | $27.82 | 258257 |
| 2026-06-18 | 11.08 | $27.60 | 494400 |
| 2026-06-17 | 11.58 | $27.24 | 548400 |
| 2026-06-16 | 12.11 | $27.90 | 308900 |
| 2026-06-15 | 12.35 | $27.83 | 178200 |
| 2026-06-12 | 12.45 | $28.54 | 279705 |
| 2026-06-11 | 12.06 | $28.26 | 182303 |
| 2026-06-10 | 11.81 | $27.94 | 143812 |
| 2026-06-09 | 11.42 | $27.65 | 272000 |
| 2026-06-08 | 11.07 | $27.42 | 159700 |
| 2026-06-05 | 11.01 | $27.27 | 281100 |
| 2026-06-04 | 11.20 | $27.14 | 168413 |
| 2026-06-03 | 11.65 | $25.85 | 189600 |
| 2026-06-02 | 12.14 | $26.85 | 218200 |
| 2026-06-01 | 12.47 | $26.66 | 224500 |
| 2026-05-29 | 12.64 | $27.29 | 328528 |
| 2026-05-28 | 12.48 | $27.13 | 147900 |
| 2026-05-27 | 12.52 | $27.00 | 270912 |
| 2026-05-26 | 12.26 | $26.99 | 257525 |
| 2026-05-22 | 12.20 | $26.19 | 184512 |
| 2026-05-21 | 12.56 | $26.08 | 210500 |
| 2026-05-20 | 13.15 | $25.80 | 234800 |
| 2026-05-19 | 13.68 | $25.04 | 171900 |
| 2026-05-18 | 13.85 | $25.09 | 225600 |
| 2026-05-15 | 13.90 | $24.47 | 228100 |
| 2026-05-14 | 13.73 | $25.06 | 242329 |
| 2026-05-13 | 14.02 | $24.97 | 316527 |
| 2026-05-12 | 14.22 | $25.40 | 491326 |
| 2026-05-11 | 14.49 | $25.64 | 237418 |
| 2026-05-08 | 15.17 | $26.38 | 175000 |
| 2026-05-07 | 15.32 | $26.21 | 169800 |
| 2026-05-06 | 15.49 | $26.51 | 255900 |
| 2026-05-05 | 15.38 | $26.21 | 167337 |
| 2026-05-04 | 15.76 | $25.70 | 198003 |
| 2026-05-01 | 16.38 | $26.13 | 172906 |
| 2026-04-30 | 17.02 | $25.85 | 226616 |
| 2026-04-29 | 17.85 | $25.80 | 246500 |
| 2026-04-28 | 18.66 | $26.45 | 202400 |
| 2026-04-27 | 19.10 | $26.32 | 416317 |
| 2026-04-24 | 19.56 | $26.30 | 357000 |
| 2026-04-23 | 20.22 | $26.15 | 480400 |
| 2026-04-22 | 20.92 | $26.88 | 357988 |
| 2026-04-21 | 20.71 | $27.46 | 290401 |
| 2026-04-20 | 19.94 | $28.18 | 258013 |
| 2026-04-17 | 18.78 | $27.95 | 269845 |
| 2026-04-16 | 17.55 | $27.34 | 190400 |
| 2026-04-15 | 16.70 | $27.31 | 504800 |
| 2026-04-14 | 15.80 | $26.61 | 209000 |
| 2026-04-13 | 15.34 | $26.59 | 298600 |
| 2026-04-10 | 14.83 | $26.51 | 204000 |
| 2026-04-09 | 14.19 | $27.01 | 477215 |
| 2026-04-08 | 13.49 | $26.69 | 423609 |
| 2026-04-07 | 12.68 | $25.96 | 533102 |
| 2026-04-06 | 12.46 | $25.82 | 298100 |
| 2026-04-02 | 12.41 | $25.56 | 146600 |
| 2026-04-01 | 12.52 | $25.35 | 244800 |
| 2026-03-31 | 12.46 | $24.87 | 243400 |
| 2026-03-30 | 12.80 | $24.54 | 211712 |
| 2026-03-27 | 13.41 | $24.51 | 235900 |
| 2026-03-26 | 14.05 | $24.86 | 359415 |
| 2026-03-25 | 14.48 | $25.02 | 198400 |
| 2026-03-24 | 14.90 | $24.65 | 316800 |
| 2026-03-23 | 15.47 | $24.43 | 493748 |
| 2026-03-20 | 15.93 | $24.02 | 688681 |
| 2026-03-19 | 16.53 | $24.33 | 322800 |
| 2026-03-18 | 17.15 | $24.02 | 332500 |
| 2026-03-17 | 18.04 | $24.47 | 233800 |
| 2026-03-16 | 18.77 | $24.47 | 191300 |
| 2026-03-13 | 19.74 | $24.26 | 285228 |
| 2026-03-12 | 20.72 | $24.49 | 254344 |
| 2026-03-11 | 21.74 | $24.46 | 305416 |
| 2026-03-10 | 22.85 | $24.91 | 333820 |
| 2026-03-09 | 23.78 | $24.98 | 425900 |
| 2026-03-06 | 24.97 | $25.28 | 343726 |
| 2026-03-05 | 26.25 | $25.51 | 221000 |
| 2026-03-04 | 27.19 | $25.83 | 231300 |
| 2026-03-03 | 28.08 | $25.39 | 262710 |
| 2026-03-02 | 29.33 | $25.36 | 309228 |
| 2026-02-27 | 30.53 | $25.45 | 469700 |
| 2026-02-26 | 31.44 | $26.33 | 234740 |
| 2026-02-25 | 31.74 | $26.45 | 245225 |
| 2026-02-24 | 32.35 | $25.38 | 282800 |
| 2026-02-23 | 33.58 | $25.02 | 415000 |
| 2026-02-20 | 34.77 | $26.51 | 210318 |
| 2026-02-19 | 35.27 | $26.45 | 266509 |
| 2026-02-18 | 35.56 | $26.30 | 347500 |
| 2026-02-17 | 35.86 | $26.41 | 270349 |
| 2026-02-13 | 36.26 | $26.26 | 259422 |
| 2026-02-12 | 36.88 | $26.10 | 267100 |
| 2026-02-11 | 37.36 | $26.76 | 317800 |
| 2026-02-10 | 37.44 | $26.79 | 249545 |
| 2026-02-09 | 37.37 | $27.21 | 290336 |
| 2026-02-06 | 36.71 | $27.58 | 345000 |
| 2026-02-05 | 35.96 | $27.15 | 345700 |
| 2026-02-04 | 35.17 | $27.43 | 408541 |
| 2026-02-03 | 33.95 | $27.49 | 334100 |
| 2026-02-02 | 32.67 | $27.27 | 468442 |
| 2026-01-30 | 31.45 | $26.76 | 584700 |
| 2026-01-29 | 30.37 | $26.54 | 508618 |
| 2026-01-28 | 29.32 | $25.84 | 416630 |
| 2026-01-27 | 28.30 | $26.12 | 453100 |
| 2026-01-26 | 27.07 | $26.31 | 544900 |
| 2026-01-23 | 25.52 | $26.89 | 766500 |
| 2026-01-22 | 23.44 | $27.88 | 1.7M |
| 2026-01-21 | 21.25 | $24.03 | 644353 |
| 2026-01-20 | 20.29 | $22.50 | 391500 |
| 2026-01-16 | 20.05 | $22.84 | 329128 |
| 2026-01-15 | 19.34 | $22.72 | 370010 |
| 2026-01-14 | 18.84 | $21.88 | 164100 |
| 2026-01-13 | 18.86 | $21.65 | 256900 |
| 2026-01-12 | 18.96 | $21.69 | 197535 |
| 2026-01-09 | 19.00 | $21.98 | 306300 |
| 2026-01-08 | 18.85 | $21.95 | 379285 |
| 2026-01-07 | 18.69 | $20.91 | 286416 |
| 2026-01-06 | 19.30 | $21.38 | 248237 |
| 2026-01-05 | 19.46 | $21.57 | 287600 |
| 2026-01-02 | 19.63 | $20.85 | 333532 |
| 2025-12-31 | 20.24 | $21.42 | 583100 |
| 2025-12-30 | 20.63 | $21.10 | 285729 |
| 2025-12-29 | 21.17 | $21.22 | 240625 |
| 2025-12-26 | 21.72 | $21.18 | 184100 |
| 2025-12-24 | 22.35 | $21.15 | 164822 |
| 2025-12-23 | 23.10 | $21.00 | 204100 |
| 2025-12-22 | 23.51 | $21.37 | 283638 |
| 2025-12-19 | 23.67 | $21.31 | 1.2M |
| 2025-12-18 | 23.84 | $21.54 | 286700 |
| 2025-12-17 | 23.59 | $21.90 | 364108 |
| 2025-12-16 | 23.48 | $21.38 | 334200 |
| 2025-12-15 | 23.63 | $21.20 | 306800 |
| 2025-12-12 | 23.63 | $21.38 | 531700 |
| 2025-12-11 | 23.53 | $21.58 | 361900 |
| 2025-12-10 | 23.18 | $21.60 | 509200 |
| 2025-12-09 | 22.91 | $20.66 | 342500 |
| 2025-12-08 | 22.89 | $20.74 | 632700 |
| 2025-12-05 | 22.79 | $20.98 | 365002 |
| 2025-12-04 | 22.40 | $21.59 | 866200 |
| 2025-12-03 | 22.00 | $20.74 | 654449 |
| 2025-12-02 | 21.97 | $19.87 | 585731 |
| 2025-12-01 | 22.30 | $19.76 | 483823 |
| 2025-11-28 | 22.95 | $18.97 | 342224 |
| 2025-11-26 | 24.13 | $18.90 | 505100 |
| 2025-11-25 | 25.38 | $18.73 | 626400 |
| 2025-11-24 | 26.67 | $18.27 | 655200 |
| 2025-11-21 | 27.59 | $17.96 | 497100 |
| 2025-11-20 | 28.41 | $17.08 | 490900 |
| 2025-11-19 | 28.57 | $17.04 | 407900 |
| 2025-11-18 | 28.32 | $16.75 | 531212 |
| 2025-11-17 | 27.75 | $15.80 | 752100 |
| 2025-11-14 | 27.19 | $16.66 | 407444 |
| 2025-11-13 | 26.86 | $16.42 | 493119 |
| 2025-11-12 | 26.56 | $16.40 | 418800 |
| 2025-11-11 | 26.30 | $16.46 | 407939 |
| 2025-11-10 | 25.76 | $16.32 | 439900 |
| 2025-11-07 | 25.20 | $16.58 | 607028 |
| 2025-11-06 | 24.66 | $16.30 | 557735 |
| 2025-11-05 | 23.86 | $16.52 | 571700 |
| 2025-11-04 | 23.09 | $16.32 | 733700 |
| 2025-11-03 | 22.00 | $16.81 | 429900 |
| 2025-10-31 | 21.41 | $16.75 | 419436 |
| 2025-10-30 | 20.74 | $16.76 | 509200 |
| 2025-10-29 | 20.15 | $16.66 | 561904 |
| 2025-10-28 | 19.56 | $17.58 | 465932 |
| 2025-10-27 | 19.39 | $17.74 | 527827 |
| 2025-10-24 | 19.19 | $17.43 | 814400 |
| 2025-10-23 | 18.65 | $16.95 | 1.4M |
| 2025-10-22 | 18.09 | $19.38 | 457200 |
| 2025-10-21 | 18.73 | $19.46 | 220300 |
| 2025-10-20 | 19.59 | $19.52 | 280908 |
| 2025-10-17 | 20.44 | $18.88 | 409312 |
| 2025-10-16 | 21.03 | $18.53 | 490814 |
| 2025-10-15 | 21.66 | $20.33 | 283813 |
| 2025-10-14 | 21.81 | $21.25 | 238400 |
| 2025-10-13 | 21.75 | $20.67 | 272021 |
| 2025-10-10 | 22.13 | $20.23 | 429642 |
| 2025-10-09 | 22.52 | $20.96 | 336947 |
| 2025-10-08 | 22.48 | $20.96 | 273343 |
| 2025-10-07 | 22.31 | $21.43 | 402535 |
| 2025-10-06 | 21.56 | $21.53 | 446400 |
| 2025-10-03 | 21.13 | $20.96 | 403923 |
| 2025-10-02 | 20.96 | $20.12 | 222200 |
| 2025-10-01 | 21.42 | $20.20 | 341700 |
| 2025-09-30 | 21.90 | $20.22 | 332800 |
| 2025-09-29 | 22.86 | $20.19 | 381717 |
| 2025-09-26 | 23.33 | $20.87 | 278800 |
| 2025-09-25 | 22.90 | $21.07 | 290434 |
| 2025-09-24 | 22.28 | $21.32 | 639000 |
| 2025-09-23 | 21.52 | $21.26 | 614900 |
| 2025-09-22 | 20.71 | $21.10 | 454200 |
| 2025-09-19 | 20.08 | $21.17 | 1.6M |
| 2025-09-18 | 19.34 | $21.42 | 520200 |
| 2025-09-17 | 18.57 | $20.49 | 632305 |
| 2025-09-16 | 17.93 | $20.34 | 530546 |
| 2025-09-15 | 17.72 | $20.47 | 414600 |
| 2025-09-12 | 17.40 | $20.26 | 431000 |
| 2025-09-11 | 17.08 | $20.54 | 807600 |
| 2025-09-10 | 16.74 | $19.62 | 329839 |
| 2025-09-09 | 16.98 | $19.48 | 294030 |
| 2025-09-08 | 17.13 | $19.81 | 385500 |
| 2025-09-05 | 17.39 | $19.82 | 337900 |
| 2025-09-04 | 17.30 | $19.94 | 201339 |
| 2025-09-03 | 17.50 | $19.60 | 475429 |
| 2025-09-02 | 17.86 | $19.49 | 419012 |
| 2025-08-29 | 18.45 | $19.42 | 322643 |
| 2025-08-28 | 18.76 | $19.25 | 251906 |
| 2025-08-27 | 19.08 | $19.42 | 398500 |
| 2025-08-26 | 19.37 | $19.36 | 395025 |
| 2025-08-25 | 19.74 | $19.36 | 505620 |
| 2025-08-22 | 20.12 | $19.15 | 724836 |
| 2025-08-21 | 20.57 | $17.79 | 497419 |
| 2025-08-20 | 21.41 | $18.24 | 587500 |
| 2025-08-19 | 22.48 | $18.40 | 687900 |
| 2025-08-18 | 23.55 | $18.18 | 951911 |
| 2025-08-15 | 24.50 | $18.03 | 940717 |
| 2025-08-14 | 25.66 | $18.42 | 503900 |
| 2025-08-13 | 26.87 | $18.12 | 617000 |
| 2025-08-12 | 27.93 | $17.52 | 772112 |
| 2025-08-11 | 28.52 | $16.69 | 553823 |
| 2025-08-08 | 28.45 | $16.66 | 362026 |
| 2025-08-07 | 28.31 | $16.28 | 527600 |
| 2025-08-06 | 28.23 | $16.52 | 677318 |
| 2025-08-05 | 27.99 | $16.38 | 491119 |
| 2025-08-04 | 27.73 | $16.49 | 500012 |
| 2025-08-01 | 27.45 | $15.96 | 963900 |
| 2025-07-31 | 26.69 | $16.09 | 662740 |
| 2025-07-30 | 26.04 | $16.36 | 692502 |
| 2025-07-29 | 25.48 | $16.46 | 508934 |
| 2025-07-28 | 24.92 | $16.57 | 759800 |
| 2025-07-25 | 24.23 | $16.25 | 1.1M |
| 2025-07-24 | 23.64 | $16.93 | 2.0M |
| 2025-07-23 | 23.18 | $21.49 | 563206 |
| 2025-07-22 | 23.16 | $21.35 | 357700 |
| 2025-07-21 | 22.83 | $21.45 | 396300 |
| 2025-07-18 | 22.38 | $21.47 | 251500 |
| 2025-07-17 | 22.04 | $21.40 | 218500 |
| 2025-07-16 | 21.74 | $21.06 | 263500 |
| 2025-07-15 | 21.66 | $21.02 | 361500 |
| 2025-07-14 | 21.00 | $21.66 | 236100 |
| 2025-07-11 | 20.29 | $21.01 | 229400 |
| 2025-07-10 | 19.81 | $21.31 | 290047 |
| 2025-07-09 | 19.24 | $21.25 | 364400 |
| 2025-07-08 | 18.76 | $21.09 | 378005 |
| 2025-07-07 | 18.24 | $20.41 | 670903 |
| 2025-07-03 | 17.80 | $20.83 | 271000 |
| 2025-07-02 | 17.06 | $20.57 | 549218 |
| 2025-07-01 | 16.39 | $20.33 | 763802 |
| 2025-06-30 | 15.68 | $19.48 | 972562 |
| 2025-06-27 | 15.52 | $18.56 | 1.2M |
| 2025-06-26 | 15.78 | $18.88 | 267805 |
| 2025-06-25 | 16.17 | $18.36 | 368519 |
| 2025-06-24 | 16.82 | $18.51 | 661100 |
| 2025-06-23 | 17.50 | $17.73 | 380030 |
| 2025-06-20 | 17.86 | $17.23 | 939933 |
| 2025-06-18 | 17.89 | $16.94 | 410133 |
| 2025-06-17 | 17.65 | $16.71 | 368020 |
| 2025-06-16 | 17.40 | $17.23 | 301217 |
| 2025-06-13 | 17.44 | $17.57 | 281700 |
| 2025-06-12 | 17.71 | $18.09 | 277641 |
| 2025-06-11 | 18.41 | $18.63 | 270600 |
| 2025-06-10 | 19.24 | $18.76 | 499100 |
| 2025-06-09 | 20.21 | $17.68 | 236400 |
| 2025-06-06 | 20.15 | $17.33 | 173026 |
| 2025-06-05 | 19.66 | $16.80 | 192501 |
| 2025-06-04 | 18.98 | $17.15 | 234329 |
| 2025-06-03 | 18.43 | $17.34 | 310032 |
| 2025-06-02 | 17.85 | $16.95 | 386736 |
| 2025-05-30 | 17.37 | $17.60 | 342900 |
| 2025-05-29 | 17.10 | $17.60 | 208200 |
| 2025-05-28 | 16.73 | $17.32 | 193500 |
| 2025-05-27 | 16.40 | $17.81 | 179631 |
| 2025-05-23 | 16.11 | $17.47 | 209800 |
| 2025-05-22 | 15.56 | $17.53 | 192222 |
| 2025-05-21 | 15.25 | $17.66 | 257832 |
| 2025-05-20 | 15.02 | $18.51 | 206943 |
| 2025-05-19 | 15.28 | $18.65 | 168300 |
| 2025-05-16 | 15.57 | $18.77 | 266024 |
| 2025-05-15 | 16.07 | $19.12 | 163517 |
| 2025-05-14 | 16.86 | $19.26 | 221205 |
| 2025-05-13 | 17.69 | $19.35 | 187400 |
| 2025-05-12 | 18.57 | $19.25 | 242347 |
| 2025-05-09 | 19.49 | $18.43 | 177900 |
| 2025-05-08 | 19.83 | $18.42 | 265430 |
| 2025-05-07 | 20.13 | $18.00 | 290816 |
| 2025-05-06 | 20.44 | $18.27 | 230800 |
| 2025-05-05 | 20.66 | $18.31 | 260400 |
| 2025-05-02 | 20.95 | $18.50 | 420000 |
| 2025-05-01 | 21.35 | $18.04 | 362235 |
| 2025-04-30 | 21.39 | $17.95 | 413600 |
| 2025-04-29 | 21.43 | $18.19 | 504300 |
| 2025-04-28 | 21.48 | $17.88 | 633200 |
| 2025-04-25 | 21.33 | $17.74 | 722124 |
| 2025-04-24 | 21.18 | $18.78 | 1.2M |
| 2025-04-23 | 21.60 | $21.19 | 395900 |
| 2025-04-22 | 21.92 | $20.85 | 622821 |
| 2025-04-21 | 22.84 | $20.07 | 459200 |
| 2025-04-17 | 23.75 | $20.29 | 481328 |
| 2025-04-16 | 24.72 | $20.10 | 510315 |
| 2025-04-15 | 25.75 | $19.97 | 238434 |
| 2025-04-14 | 26.65 | $19.41 | 301326 |
| 2025-04-11 | 27.10 | $18.97 | 370200 |
| 2025-04-10 | 27.37 | $19.29 | 509400 |
| 2025-04-09 | 27.85 | $20.35 | 608800 |
| 2025-04-08 | 28.36 | $19.14 | 368600 |
| 2025-04-07 | 28.02 | $19.16 | 606500 |
| 2025-04-04 | 27.67 | $19.40 | 814500 |
| 2025-04-03 | 26.32 | $19.86 | 671000 |
| 2025-04-02 | 25.52 | $21.41 | 348642 |
| 2025-04-01 | 25.32 | $20.95 | 317500 |
| 2025-03-31 | 24.77 | $21.00 | 254500 |
| 2025-03-28 | 24.17 | $20.83 | 329236 |
| 2025-03-27 | 23.62 | $21.39 | 331214 |
| 2025-03-26 | 23.35 | $21.38 | 244810 |
| 2025-03-25 | 23.19 | $21.64 | 271437 |
| 2025-03-24 | 23.25 | $21.98 | 224534 |
| 2025-03-21 | 23.31 | $21.37 | 762819 |
| 2025-03-20 | 23.36 | $21.58 | 198726 |
| 2025-03-19 | 23.63 | $21.86 | 267412 |
| 2025-03-18 | 23.88 | $21.76 | 243940 |
| 2025-03-17 | 23.84 | $21.71 | 345118 |
| 2025-03-14 | 23.74 | $21.25 | 220407 |
| 2025-03-13 | 23.14 | $20.75 | 265100 |
| 2025-03-12 | 22.21 | $20.67 | 254247 |
| 2025-03-11 | 21.20 | $20.39 | 300907 |
| 2025-03-10 | 20.16 | $20.85 | 270304 |
| 2025-03-07 | 19.20 | $21.61 | 227815 |
| 2025-03-06 | 18.42 | $21.70 | 182200 |
| 2025-03-05 | 17.78 | $22.18 | 391400 |
| 2025-03-04 | 17.26 | $22.37 | 277300 |
| 2025-03-03 | 16.98 | $23.25 | 255700 |
| 2025-02-28 | 17.06 | $23.26 | 289108 |
| 2025-02-27 | 16.91 | $22.75 | 358147 |
| 2025-02-26 | 16.31 | $22.76 | 303237 |
| 2025-02-25 | 15.68 | $23.21 | 1.1M |
| 2025-02-24 | 14.82 | $22.58 | 985940 |
| 2025-02-21 | 13.84 | $22.77 | 620517 |
| 2025-02-20 | 12.90 | $23.86 | 501000 |
| 2025-02-19 | 12.37 | $24.62 | 506547 |
| 2025-02-18 | 12.34 | $25.15 | 1.2M |
| 2025-02-14 | 12.60 | $25.65 | 137500 |
| 2025-02-13 | 13.09 | $25.43 | 184915 |
| 2025-02-12 | 13.30 | $25.35 | 378300 |
| 2025-02-11 | 13.63 | $26.21 | 246838 |
| 2025-02-10 | 14.15 | $25.81 | 304400 |
| 2025-02-07 | 14.86 | $26.16 | 394507 |
| 2025-02-06 | 15.53 | $26.95 | 241500 |
| 2025-02-05 | 15.99 | $26.70 | 301400 |
| 2025-02-04 | 16.69 | $26.28 | 241436 |
| 2025-02-03 | 17.41 | $25.30 | 151219 |
| 2025-01-31 | 18.01 | $26.21 | 268605 |
| 2025-01-30 | 18.81 | $26.05 | 153800 |
| 2025-01-29 | 19.65 | $26.03 | 158948 |
| 2025-01-28 | 20.53 | $26.05 | 194100 |
| 2025-01-27 | 21.26 | $26.35 | 230504 |
| 2025-01-24 | 22.02 | $25.46 | 232600 |
| 2025-01-23 | 23.13 | $25.28 | 595643 |
| 2025-01-22 | 24.29 | $24.58 | 245200 |
| 2025-01-21 | 24.96 | $25.10 | 265600 |
| 2025-01-17 | 25.83 | $24.64 | 149600 |
| 2025-01-16 | 26.60 | $24.50 | 204842 |
| 2025-01-15 | 27.24 | $24.86 | 159719 |
| 2025-01-14 | 28.08 | $24.46 | 180700 |
| 2025-01-13 | 28.02 | $23.45 | 239500 |
| 2025-01-10 | 27.10 | $23.41 | 283900 |
| 2025-01-08 | 26.13 | $24.56 | 156400 |
| 2025-01-07 | 25.65 | $24.70 | 167133 |
| 2025-01-06 | 25.18 | $25.58 | 299730 |
| 2025-01-03 | 25.18 | $25.50 | 323700 |
| 2025-01-02 | 24.88 | $25.25 | 168300 |
| 2024-12-31 | 24.86 | $26.03 | 171300 |
| 2024-12-30 | 25.13 | $25.90 | 178321 |
| 2024-12-27 | 25.32 | $26.02 | 216100 |
| 2024-12-26 | 25.62 | $26.58 | 165800 |
| 2024-12-24 | 26.14 | $26.67 | 172000 |
| 2024-12-23 | 26.68 | $26.55 | 400239 |
| 2024-12-20 | 27.49 | $26.71 | 1.4M |
| 2024-12-19 | 28.35 | $26.55 | 243200 |
| 2024-12-18 | 29.40 | $26.86 | 352904 |
| 2024-12-17 | 30.63 | $28.61 | 217238 |
| 2024-12-16 | 31.29 | $29.45 | 224000 |
| 2024-12-13 | 31.71 | $29.06 | 186500 |
| 2024-12-12 | 32.24 | $28.94 | 149618 |
| 2024-12-11 | 32.66 | $29.40 | 418800 |
| 2024-12-10 | 32.91 | $29.09 | 157748 |
| 2024-12-09 | 33.21 | $28.97 | 128100 |
| 2024-12-06 | 33.31 | $29.26 | 134300 |
| 2024-12-05 | 33.57 | $29.01 | 131246 |
| 2024-12-04 | 33.70 | $29.48 | 249200 |
| 2024-12-03 | 33.91 | $29.21 | 177848 |
| 2024-12-02 | 34.01 | $29.69 | 265400 |
| 2024-11-29 | 34.11 | $29.36 | 166800 |
| 2024-11-27 | 34.04 | $29.45 | 129003 |
| 2024-11-26 | 33.76 | $29.48 | 140614 |
| 2024-11-25 | 33.52 | $30.00 | 239000 |
| 2024-11-22 | 32.99 | $29.41 | 169615 |
| 2024-11-21 | 32.81 | $28.75 | 143300 |
| 2024-11-20 | 32.72 | $28.26 | 133733 |
| 2024-11-19 | 32.93 | $28.53 | 157208 |
| 2024-11-18 | 33.14 | $28.62 | 155900 |
| 2024-11-15 | 33.03 | $28.85 | 211714 |
| 2024-11-14 | 32.95 | $28.67 | 175700 |
| 2024-11-13 | 32.53 | $29.26 | 220800 |
| 2024-11-12 | 31.71 | $29.36 | 289211 |
| 2024-11-11 | 30.93 | $29.73 | 365753 |
| 2024-11-08 | 30.10 | $28.70 | 305500 |
| 2024-11-07 | 29.40 | $28.17 | 297600 |
| 2024-11-06 | 28.61 | $29.69 | 716700 |
| 2024-11-05 | 27.43 | $26.06 | 185921 |
| 2024-11-04 | 27.40 | $25.51 | 220207 |
| 2024-11-01 | 27.41 | $26.09 | 248000 |
| 2024-10-31 | 26.88 | $26.21 | 178300 |
| 2024-10-30 | 26.11 | $26.63 | 288128 |
| 2024-10-29 | 25.06 | $26.54 | 222647 |
| 2024-10-28 | 24.25 | $26.62 | 235628 |
| 2024-10-25 | 23.38 | $26.17 | 347000 |
| 2024-10-24 | 22.46 | $26.88 | 787262 |
| 2024-10-23 | 21.52 | $23.28 | 301100 |
| 2024-10-22 | 22.28 | $23.10 | 463000 |
| 2024-10-21 | 22.92 | $23.15 | 399610 |
| 2024-10-18 | 23.40 | $24.45 | 528200 |
| 2024-10-17 | 22.83 | $24.82 | 322900 |
| 2024-10-16 | 22.08 | $24.76 | 406000 |
| 2024-10-15 | 21.21 | $24.41 | 294243 |
| 2024-10-14 | 20.29 | $24.10 | 368439 |
| 2024-10-11 | 19.78 | $23.69 | 355345 |
| 2024-10-10 | 19.29 | $22.80 | 399713 |
| 2024-10-09 | 19.48 | $22.91 | 466903 |
| 2024-10-08 | 19.61 | $22.49 | 440921 |
| 2024-10-07 | 19.83 | $22.92 | 360400 |
| 2024-10-04 | 19.63 | $23.31 | 375500 |
| 2024-10-03 | 18.98 | $23.08 | 382900 |
| 2024-10-02 | 18.53 | $23.00 | 769800 |
| 2024-10-01 | 18.06 | $22.41 | 870400 |
| 2024-09-30 | 18.04 | $22.58 | 470222 |
| 2024-09-27 | 17.90 | $21.89 | 347200 |
| 2024-09-26 | 17.76 | $22.10 | 209500 |
| 2024-09-25 | 17.92 | $21.81 | 191300 |
| 2024-09-24 | 18.07 | $22.23 | 225700 |
| 2024-09-23 | 17.85 | $22.47 | 255306 |
| 2024-09-20 | 17.41 | $22.91 | 1.3M |
| 2024-09-19 | 16.70 | $23.75 | 289700 |
| 2024-09-18 | 15.76 | $22.56 | 258200 |
| 2024-09-17 | 14.87 | $22.02 | 220137 |
| 2024-09-16 | 14.47 | $21.93 | 227527 |
| 2024-09-13 | 14.35 | $21.58 | 251510 |
| 2024-09-12 | 14.46 | $20.86 | 236411 |
| 2024-09-11 | 15.09 | $20.72 | 180045 |
| 2024-09-10 | 15.82 | $20.97 | 178444 |
| 2024-09-09 | 16.36 | $21.05 | 297100 |
| 2024-09-06 | 16.82 | $20.91 | 233800 |
| 2024-09-05 | 17.30 | $21.20 | 135237 |
| 2024-09-04 | 17.34 | $21.44 | 219600 |
| 2024-09-03 | 17.37 | $21.51 | 180822 |
| 2024-08-30 | 17.20 | $21.77 | 190800 |
| 2024-08-29 | 16.96 | $21.82 | 212200 |
| 2024-08-28 | 16.70 | $21.75 | 177200 |
| 2024-08-27 | 16.44 | $21.72 | 231118 |
| 2024-08-26 | 16.31 | $21.95 | 236000 |
| 2024-08-23 | 15.75 | $22.09 | 390400 |
| 2024-08-22 | 15.21 | $19.96 | 167345 |
| 2024-08-21 | 15.79 | $19.98 | 140900 |
| 2024-08-20 | 16.54 | $19.87 | 183318 |
| 2024-08-19 | 17.10 | $20.55 | 207700 |
| 2024-08-16 | 17.57 | $20.20 | 173300 |
| 2024-08-15 | 18.13 | $19.81 | 203605 |
| 2024-08-14 | 18.81 | $19.44 | 264242 |
| 2024-08-13 | 19.53 | $19.32 | 167623 |
| 2024-08-12 | 20.18 | $18.92 | 195039 |
| 2024-08-09 | 20.90 | $19.21 | 172246 |
| 2024-08-08 | 21.82 | $19.52 | 292400 |
| 2024-08-07 | 22.77 | $19.20 | 259600 |
| 2024-08-06 | 23.81 | $19.07 | 368434 |
| 2024-08-05 | 24.71 | $19.13 | 420234 |
| 2024-08-02 | 25.67 | $19.90 | 460620 |
| 2024-08-01 | 26.93 | $20.16 | 315900 |
| 2024-07-31 | 27.67 | $21.52 | 386731 |
| 2024-07-30 | 27.54 | $21.67 | 250200 |
| 2024-07-29 | 27.71 | $21.45 | 402900 |
| 2024-07-26 | 27.85 | $22.60 | 460111 |
| 2024-07-25 | 27.49 | $22.65 | 486700 |
| 2024-07-24 | 26.80 | $22.44 | 375300 |
| 2024-07-23 | 26.22 | $23.15 | 317415 |
| 2024-07-22 | 25.62 | $22.90 | 444700 |
| 2024-07-19 | 25.19 | $22.23 | 357400 |
| 2024-07-18 | 24.40 | $22.77 | 441920 |
| 2024-07-17 | 23.14 | $22.94 | 418739 |
| 2024-07-16 | 21.91 | $22.59 | 434800 |
| 2024-07-15 | 20.87 | $21.16 | 467412 |
| 2024-07-12 | 20.23 | $20.38 | 513700 |
| 2024-07-11 | 19.88 | $20.36 | 370400 |
| 2024-07-10 | 19.73 | $18.96 | 239909 |
| 2024-07-09 | 20.52 | $18.28 | 268000 |
| 2024-07-08 | 21.22 | $17.97 | 202700 |
| 2024-07-05 | 22.05 | $17.97 | 258901 |
| 2024-07-03 | 22.93 | $18.51 | 179100 |
| 2024-07-02 | 23.90 | $19.00 | 186500 |
| 2024-07-01 | 24.84 | $18.73 | 240546 |
| 2024-06-28 | 25.83 | $18.90 | 450131 |
| 2024-06-27 | 26.88 | $18.01 | 211046 |
| 2024-06-26 | 27.79 | $17.56 | 306840 |
| 2024-06-25 | 28.30 | $17.04 | 474476 |
| 2024-06-24 | 28.66 | $17.42 | 362100 |
| 2024-06-21 | 29.07 | $16.88 | 1.1M |
| 2024-06-20 | 29.13 | $17.08 | 342800 |
| 2024-06-18 | 29.12 | $16.84 | 747900 |
| 2024-06-17 | 28.95 | $16.82 | 466423 |
| 2024-06-14 | 28.69 | $16.33 | 266100 |
| 2024-06-13 | 28.56 | $16.97 | 374100 |
| 2024-06-12 | 28.62 | $17.05 | 323300 |
| 2024-06-11 | 28.76 | $16.59 | 278457 |
| 2024-06-10 | 27.92 | $16.64 | 304200 |
| 2024-06-07 | 27.14 | $17.34 | 207614 |
| 2024-06-06 | 26.51 | $17.31 | 191707 |
| 2024-06-05 | 25.91 | $17.25 | 275751 |
| 2024-06-04 | 25.31 | $17.22 | 316332 |
| 2024-06-03 | 24.69 | $17.88 | 417507 |
| 2024-05-31 | 24.29 | $18.03 | 279840 |
| 2024-05-30 | 23.81 | $17.45 | 325346 |
| 2024-05-29 | 22.84 | $17.10 | 421114 |
| 2024-05-28 | 21.66 | $17.84 | 406236 |
| 2024-05-24 | 20.81 | $18.59 | 270000 |
| 2024-05-23 | 20.23 | $19.12 | 348500 |
| 2024-05-22 | 19.84 | $20.31 | 222134 |
| 2024-05-21 | 20.13 | $20.50 | 273027 |
| 2024-05-20 | 20.61 | $20.44 | 209137 |
| 2024-05-17 | 21.12 | $20.72 | 226143 |
| 2024-05-16 | 21.75 | $20.70 | 285700 |
| 2024-05-15 | 22.27 | $20.37 | 281000 |
| 2024-05-14 | 22.54 | $20.05 | 219000 |
| 2024-05-13 | 22.69 | $19.97 | 517947 |
| 2024-05-10 | 22.82 | $19.94 | 270535 |
| 2024-05-09 | 22.95 | $20.18 | 184948 |
| 2024-05-08 | 23.04 | $19.76 | 275200 |
| 2024-05-07 | 22.90 | $19.76 | 260500 |
| 2024-05-06 | 23.02 | $20.09 | 182716 |
| 2024-05-03 | 23.28 | $20.03 | 251242 |
| 2024-05-02 | 23.56 | $19.79 | 413500 |
| 2024-05-01 | 23.49 | $18.97 | 478600 |
| 2024-04-30 | 23.10 | $18.49 | 574540 |
| 2024-04-29 | 22.37 | $18.96 | 500200 |
| 2024-04-26 | 21.76 | $19.41 | 389656 |
| 2024-04-25 | 21.22 | $19.96 | 857337 |
| 2024-04-24 | 20.65 | $22.24 | 213300 |
| 2024-04-23 | 21.58 | $22.27 | 305800 |
| 2024-04-22 | 22.55 | $21.80 | 179142 |
| 2024-04-19 | 23.22 | $21.62 | 413600 |
| 2024-04-18 | 23.64 | $20.52 | 158720 |
| 2024-04-17 | 23.45 | $20.43 | 232900 |
| 2024-04-16 | 23.16 | $20.93 | 237900 |
| 2024-04-15 | 23.13 | $21.31 | 257337 |
| 2024-04-12 | 23.20 | $21.33 | 172442 |
| 2024-04-11 | 22.94 | $21.20 | 182138 |
| 2024-04-10 | 22.76 | $21.20 | 534517 |
| 2024-04-09 | 22.61 | $22.81 | 154040 |
| 2024-04-08 | 23.28 | $22.59 | 118400 |
| 2024-04-05 | 23.72 | $22.22 | 119529 |
| 2024-04-04 | 23.92 | $22.37 | 220400 |
| 2024-04-03 | 24.33 | $22.10 | 150539 |
| 2024-04-02 | 24.35 | $22.25 | 209211 |
| 2024-04-01 | 24.37 | $22.74 | 258100 |
| 2024-03-28 | 24.68 | $23.49 | 367400 |
| 2024-03-27 | 25.29 | $23.16 | 268438 |
| 2024-03-26 | 25.65 | $22.10 | 222236 |
| 2024-03-25 | 25.52 | $22.47 | 233600 |
| 2024-03-22 | 25.46 | $22.26 | 300646 |
| 2024-03-21 | 25.40 | $22.77 | 245228 |
| 2024-03-20 | 25.55 | $22.52 | 419000 |
| 2024-03-19 | 25.32 | $21.56 | 343935 |
| 2024-03-18 | 24.62 | $21.94 | 306644 |
| 2024-03-15 | 23.92 | $22.13 | 3.0M |
| 2024-03-14 | 23.25 | $21.75 | 648600 |
| 2024-03-13 | 22.54 | $22.78 | 388818 |
| 2024-03-12 | 22.20 | $23.08 | 423348 |
| 2024-03-11 | 21.94 | $23.85 | 317600 |
| 2024-03-08 | 21.97 | $23.68 | 197700 |
| 2024-03-07 | 22.10 | $23.49 | 196310 |
| 2024-03-06 | 22.25 | $23.40 | 311200 |
| 2024-03-05 | 22.30 | $23.05 | 333933 |
| 2024-03-04 | 22.02 | $22.53 | 346545 |
| 2024-03-01 | 21.73 | $23.61 | 161800 |
| 2024-02-29 | 21.93 | $23.82 | 194024 |
| 2024-02-28 | 22.46 | $23.08 | 171439 |
| 2024-02-27 | 22.51 | $23.22 | 140100 |
| 2024-02-26 | 22.58 | $23.12 | 167937 |
| 2024-02-23 | 22.73 | $23.67 | 221843 |
| 2024-02-22 | 22.93 | $23.59 | 283603 |
| 2024-02-21 | 23.14 | $23.77 | 197416 |
| 2024-02-20 | 23.53 | $24.08 | 170642 |
| 2024-02-16 | 24.12 | $24.45 | 209515 |
| 2024-02-15 | 24.83 | $24.79 | 219738 |
| 2024-02-14 | 25.57 | $23.59 | 232417 |
| 2024-02-13 | 25.76 | $23.09 | 388222 |
| 2024-02-12 | 25.63 | $24.26 | 207408 |
| 2024-02-09 | 25.81 | $23.47 | 230300 |
| 2024-02-08 | 25.24 | $22.92 | 190100 |
| 2024-02-07 | 24.35 | $22.80 | 321400 |
| 2024-02-06 | 23.42 | $23.51 | 223400 |
| 2024-02-05 | 22.74 | $23.66 | 149400 |
| 2024-02-02 | 22.01 | $24.39 | 244006 |
| 2024-02-01 | 21.23 | $24.16 | 525600 |
| 2024-01-31 | 20.42 | $24.79 | 700200 |
| 2024-01-30 | 20.19 | $27.64 | 161927 |
| 2024-01-29 | 20.96 | $27.29 | 204221 |
| 2024-01-26 | 21.56 | $27.32 | 214000 |
| 2024-01-25 | 22.53 | $27.09 | 292500 |
| 2024-01-24 | 23.56 | $27.86 | 231900 |
| 2024-01-23 | 24.34 | $27.42 | 122800 |
| 2024-01-22 | 25.16 | $27.90 | 256100 |
| 2024-01-19 | 26.26 | $27.29 | 221212 |
| 2024-01-18 | 27.52 | $26.74 | 269011 |
| 2024-01-17 | 28.60 | $26.52 | 141400 |
| 2024-01-16 | 29.72 | $26.80 | 133440 |
| 2024-01-12 | 31.10 | $27.26 | 146000 |
| 2024-01-11 | 32.70 | $27.72 | 224641 |
| 2024-01-10 | 34.28 | $28.12 | 215200 |
| 2024-01-09 | 35.65 | $28.98 | 245825 |
| 2024-01-08 | 36.62 | $29.57 | 168700 |
| 2024-01-05 | 37.58 | $29.25 | 263600 |
| 2024-01-04 | 38.46 | $29.27 | 202334 |
| 2024-01-03 | 39.51 | $28.33 | 248400 |
| 2024-01-02 | 40.50 | $29.85 | 370026 |
| 2023-12-29 | 40.63 | $30.14 | 255100 |
| 2023-12-28 | 40.48 | $30.97 | 122206 |
| 2023-12-27 | 39.73 | $31.07 | 161200 |
| 2023-12-26 | 38.77 | $31.19 | 153100 |
| 2023-12-22 | 37.76 | $30.67 | 172908 |
| 2023-12-21 | 36.69 | $30.51 | 189837 |
| 2023-12-20 | 35.63 | $30.10 | 400600 |
| 2023-12-19 | 34.44 | $30.96 | 267823 |
| 2023-12-18 | 33.29 | $29.69 | 225134 |
| 2023-12-15 | 32.21 | $30.45 | 964664 |
| 2023-12-14 | 30.49 | $30.87 | 401200 |
| 2023-12-13 | 28.81 | $29.18 | 349717 |
| 2023-12-12 | 27.42 | $26.46 | 196405 |
| 2023-12-11 | 26.65 | $26.56 | 142416 |
| 2023-12-08 | 25.88 | $26.33 | 178700 |
| 2023-12-07 | 25.08 | $26.15 | 135407 |
| 2023-12-06 | 24.42 | $25.56 | 129000 |
| 2023-12-05 | 23.70 | $25.29 | 125800 |
| 2023-12-04 | 23.19 | $25.88 | 201300 |
| 2023-12-01 | 22.66 | $25.66 | 241714 |
| 2023-11-30 | 22.19 | $23.74 | 158725 |
| 2023-11-29 | 22.13 | $24.01 | 219912 |
| 2023-11-28 | 21.93 | $23.47 | 144735 |
| 2023-11-27 | 22.24 | $23.59 | 182700 |
| 2023-11-24 | 22.40 | $23.72 | 58800 |
| 2023-11-22 | 22.41 | $23.83 | 214000 |
| 2023-11-21 | 22.46 | $23.60 | 248924 |
| 2023-11-20 | 22.51 | $24.13 | 117200 |
| 2023-11-17 | 22.12 | $24.28 | 189900 |
| 2023-11-16 | 21.72 | $23.88 | 162812 |
| 2023-11-15 | 21.40 | $24.18 | 227417 |
| 2023-11-14 | 20.85 | $23.60 | 204909 |
| 2023-11-13 | 20.53 | $21.29 | 113300 |
| 2023-11-10 | 21.25 | $21.27 | 154900 |
| 2023-11-09 | 21.92 | $21.45 | 180824 |
| 2023-11-08 | 22.57 | $21.70 | 223300 |
| 2023-11-07 | 23.20 | $22.46 | 118622 |
| 2023-11-06 | 23.25 | $23.01 | 265612 |
| 2023-11-03 | 23.08 | $23.19 | 268962 |
| 2023-11-02 | 22.91 | $21.66 | 200000 |
| 2023-11-01 | 23.54 | $20.05 | 280200 |
| 2023-10-31 | 24.38 | $19.48 | 346911 |
| 2023-10-30 | 25.31 | $20.23 | 269236 |
| 2023-10-27 | 26.57 | $19.91 | 295000 |
| 2023-10-26 | 27.84 | $20.04 | 498801 |
| 2023-10-25 | 29.16 | $17.68 | 269300 |
| 2023-10-24 | 28.72 | $17.89 | 268900 |
| 2023-10-23 | 28.34 | $18.16 | 227500 |
| 2023-10-20 | 27.81 | $18.22 | 290300 |
| 2023-10-19 | 27.47 | $19.21 | 224700 |
| 2023-10-18 | 27.45 | $19.53 | 363700 |
| 2023-10-17 | 27.80 | $20.21 | 336020 |
| 2023-10-16 | 28.25 | $19.79 | 289700 |
| 2023-10-13 | 27.98 | $19.24 | 201300 |
| 2023-10-12 | 27.70 | $19.95 | 195025 |
| 2023-10-11 | 27.75 | $20.37 | 185100 |
| 2023-10-10 | 28.00 | $20.54 | 265400 |
| 2023-10-09 | 27.96 | $19.94 | 295100 |
| 2023-10-06 | 27.39 | $19.69 | 503700 |
| 2023-10-05 | 26.67 | $20.30 | 197430 |
| 2023-10-04 | 26.25 | $20.14 | 174848 |
| 2023-10-03 | 25.69 | $20.24 | 285519 |
| 2023-10-02 | 25.12 | $21.15 | 304700 |
| 2023-09-29 | 25.13 | $21.45 | 357700 |
| 2023-09-28 | 24.82 | $21.38 | 228000 |
| 2023-09-27 | 24.39 | $21.28 | 327800 |
| 2023-09-26 | 23.94 | $21.46 | 647700 |
| 2023-09-25 | 23.33 | $21.71 | 130900 |
| 2023-09-22 | 22.39 | $21.43 | 169646 |
| 2023-09-21 | 21.44 | $21.79 | 322319 |
| 2023-09-20 | 20.54 | $21.99 | 244100 |
| 2023-09-19 | 19.80 | $22.35 | 263647 |
| 2023-09-18 | 18.99 | $22.37 | 299100 |
| 2023-09-15 | 18.23 | $22.98 | 1.5M |
| 2023-09-14 | 17.76 | $23.90 | 345504 |
| 2023-09-13 | 17.50 | $23.21 | 209644 |
| 2023-09-12 | 17.20 | $23.68 | 246008 |
| 2023-09-11 | 17.26 | $23.53 | 210628 |
| 2023-09-08 | 17.31 | $23.63 | 265100 |
| 2023-09-07 | 17.14 | $23.23 | 275708 |
| 2023-09-06 | 16.97 | $24.06 | 198500 |
| 2023-09-05 | 17.48 | $24.44 | 251400 |
| 2023-09-01 | 18.16 | $24.93 | 199424 |
| 2023-08-31 | 18.92 | $24.06 | 155646 |
| 2023-08-30 | 19.24 | $24.17 | 151437 |
| 2023-08-29 | 19.69 | $24.52 | 143608 |
| 2023-08-28 | 20.23 | $24.32 | 222945 |
| 2023-08-25 | 20.53 | $23.61 | 112532 |
| 2023-08-24 | 20.85 | $24.03 | 177100 |
| 2023-08-23 | 21.35 | $24.07 | 173739 |
| 2023-08-22 | 21.68 | $23.63 | 183300 |
| 2023-08-21 | 22.21 | $24.36 | 195500 |
| 2023-08-18 | 23.10 | $24.68 | 128524 |
| 2023-08-17 | 24.20 | $24.71 | 162718 |
| 2023-08-16 | 25.19 | $24.37 | 172900 |
| 2023-08-15 | 26.22 | $24.71 | 231123 |
| 2023-08-14 | 27.50 | $26.04 | 256800 |
| 2023-08-11 | 28.23 | $27.33 | 217411 |
| 2023-08-10 | 28.25 | $27.19 | 266713 |
| 2023-08-09 | 28.37 | $26.95 | 145700 |
| 2023-08-08 | 28.52 | $27.51 | 174946 |
| 2023-08-07 | 28.67 | $28.11 | 221938 |
| 2023-08-04 | 28.24 | $27.20 | 197200 |
| 2023-08-03 | 28.05 | $26.98 | 286400 |
| 2023-08-02 | 27.94 | $27.08 | 299204 |
| 2023-08-01 | 27.49 | $27.60 | 265800 |
| 2023-07-31 | 26.81 | $27.70 | 401900 |
| 2023-07-28 | 25.74 | $28.30 | 322500 |
| 2023-07-27 | 24.39 | $28.11 | 613200 |
| 2023-07-26 | 22.92 | $27.82 | 483200 |
| 2023-07-25 | 21.67 | $26.29 | 339939 |
| 2023-07-24 | 20.78 | $26.82 | 465800 |
| 2023-07-21 | 19.84 | $25.20 | 326811 |
| 2023-07-20 | 19.30 | $25.62 | 324500 |
| 2023-07-19 | 18.74 | $25.60 | 417600 |
| 2023-07-18 | 18.16 | $25.01 | 441309 |
| 2023-07-17 | 17.78 | $23.77 | 285597 |
| 2023-07-14 | 17.89 | $23.42 | 323333 |
| 2023-07-13 | 18.01 | $23.83 | 308452 |
| 2023-07-12 | 18.30 | $23.18 | 385255 |
| 2023-07-11 | 18.88 | $22.12 | 231500 |
| 2023-07-10 | 19.77 | $21.68 | 306500 |
| 2023-07-07 | 20.71 | $21.36 | 525200 |
| 2023-07-06 | 21.36 | $20.92 | 326400 |
| 2023-07-05 | 21.74 | $21.55 | 343696 |
| 2023-07-03 | 22.69 | $22.22 | 216100 |
| 2023-06-30 | 23.66 | $21.16 | 207211 |
| 2023-06-29 | 24.56 | $21.77 | 241400 |
| 2023-06-28 | 25.65 | $21.04 | 191639 |
| 2023-06-27 | 26.33 | $21.45 | 197000 |
| 2023-06-26 | 27.19 | $21.49 | 183246 |
| 2023-06-23 | 28.15 | $21.13 | 524907 |
| 2023-06-22 | 28.95 | $21.37 | 288305 |
| 2023-06-21 | 29.88 | $22.27 | 219026 |
| 2023-06-20 | 31.41 | $22.70 | 530900 |
| 2023-06-16 | 32.92 | $23.31 | 1.2M |
| 2023-06-15 | 34.40 | $23.22 | 212416 |
| 2023-06-14 | 36.08 | $22.79 | 329900 |
| 2023-06-13 | 37.85 | $23.70 | 224900 |
| 2023-06-12 | 39.60 | $23.01 | 358945 |
| 2023-06-09 | 41.45 | $23.11 | 286200 |
| 2023-06-08 | 43.62 | $23.38 | 399600 |
| 2023-06-07 | 45.83 | $23.94 | 517138 |
| 2023-06-06 | 48.15 | $22.70 | 305014 |
| 2023-06-05 | 50.29 | $20.95 | 295502 |
| 2023-06-02 | 51.83 | $21.65 | 362203 |
| 2023-06-01 | 53.39 | $19.89 | 285510 |
| 2023-05-31 | 54.43 | $19.93 | 437536 |
| 2023-05-30 | 55.34 | $20.33 | 357500 |
| 2023-05-26 | 56.49 | $20.29 | 271600 |
| 2023-05-25 | 57.43 | $20.29 | 393200 |
| 2023-05-24 | 58.51 | $20.49 | 427028 |
| 2023-05-23 | 59.71 | $20.78 | 639400 |
| 2023-05-22 | 60.97 | $19.94 | 507200 |
| 2023-05-19 | 61.42 | $18.74 | 745917 |
| 2023-05-18 | 61.81 | $19.39 | 1.2M |
| 2023-05-17 | 62.17 | $18.41 | 1.2M |
| 2023-05-16 | 61.83 | $16.73 | 637000 |
| 2023-05-15 | 61.09 | $17.38 | 650300 |
| 2023-05-12 | 60.34 | $16.99 | 625301 |
| 2023-05-11 | 59.55 | $17.52 | 607187 |
| 2023-05-10 | 58.78 | $18.54 | 427000 |
| 2023-05-09 | 58.06 | $19.00 | 349800 |
| 2023-05-08 | 57.33 | $19.81 | 505023 |
| 2023-05-05 | 56.67 | $20.62 | 347709 |
| 2023-05-04 | 56.03 | $20.27 | 604641 |
| 2023-05-03 | 54.93 | $20.97 | 643683 |
| 2023-05-02 | 53.90 | $22.08 | 575300 |
| 2023-05-01 | 52.90 | $24.06 | 304332 |
| 2023-04-28 | 52.10 | $25.10 | 280151 |
| 2023-04-27 | 51.31 | $24.28 | 328936 |
| 2023-04-26 | 50.14 | $24.37 | 344436 |
| 2023-04-25 | 48.90 | $24.99 | 529500 |
| 2023-04-24 | 47.66 | $25.90 | 489148 |
| 2023-04-21 | 46.45 | $26.88 | 619316 |
| 2023-04-20 | 45.17 | $25.36 | 1.4M |
| 2023-04-19 | 43.84 | $31.50 | 199969 |
| 2023-04-18 | 43.26 | $30.80 | 212900 |
| 2023-04-17 | 42.71 | $32.06 | 278131 |
| 2023-04-14 | 42.04 | $31.23 | 232800 |
| 2023-04-13 | 41.41 | $32.09 | 209200 |
| 2023-04-12 | 40.82 | $31.54 | 188945 |
| 2023-04-11 | 40.22 | $32.30 | 214800 |
| 2023-04-10 | 39.76 | $32.44 | 352926 |
| 2023-04-06 | 39.23 | $32.34 | 232100 |
| 2023-04-05 | 38.67 | $31.97 | 235700 |
| 2023-04-04 | 37.95 | $32.70 | 253916 |
| 2023-04-03 | 37.22 | $33.37 | 366646 |
| 2023-03-31 | 36.69 | $33.47 | 345628 |
| 2023-03-30 | 35.87 | $33.01 | 290500 |
| 2023-03-29 | 35.02 | $33.73 | 209000 |
| 2023-03-28 | 34.29 | $34.56 | 198441 |
| 2023-03-27 | 33.62 | $34.55 | 206000 |
| 2023-03-24 | 32.95 | $34.22 | 531900 |
| 2023-03-23 | 31.93 | $33.45 | 251628 |
| 2023-03-22 | 31.01 | $34.78 | 347941 |
| 2023-03-21 | 30.28 | $36.60 | 373300 |
| 2023-03-20 | 29.84 | $35.52 | 331600 |
| 2023-03-17 | 29.31 | $35.84 | 920600 |
| 2023-03-16 | 28.64 | $37.20 | 421400 |
| 2023-03-15 | 27.93 | $35.64 | 554124 |
| 2023-03-14 | 26.16 | $35.91 | 411500 |
| 2023-03-13 | 24.47 | $35.45 | 828066 |
| 2023-03-10 | 22.23 | $38.86 | 315615 |
| 2023-03-09 | 20.37 | $40.08 | 271600 |
| 2023-03-08 | 18.98 | $41.98 | 155238 |
| 2023-03-07 | 18.17 | $41.88 | 148500 |
| 2023-03-06 | 17.31 | $42.91 | 187713 |
| 2023-03-03 | 16.68 | $43.43 | 177017 |
| 2023-03-02 | 16.31 | $43.07 | 149700 |
| 2023-03-01 | 15.75 | $43.46 | 145449 |
| 2023-02-28 | 15.38 | $43.81 | 235900 |
| 2023-02-27 | 15.32 | $44.00 | 118901 |
| 2023-02-24 | 15.10 | $43.50 | 236800 |
| 2023-02-23 | 14.68 | $43.69 | 150945 |
| 2023-02-22 | 14.47 | $44.29 | 186200 |
| 2023-02-21 | 14.58 | $44.68 | 130000 |
| 2023-02-17 | 14.94 | $45.94 | 217500 |
| 2023-02-16 | 15.43 | $45.49 | 121444 |
| 2023-02-15 | 16.19 | $46.70 | 89800 |
| 2023-02-14 | 16.66 | $46.45 | 95800 |
| 2023-02-13 | 17.16 | $46.83 | 111544 |
| 2023-02-10 | 17.50 | $46.79 | 148500 |
| 2023-02-09 | 17.78 | $46.91 | 192548 |
| 2023-02-08 | 17.85 | $47.90 | 97737 |
| 2023-02-07 | 17.42 | $48.13 | 248612 |
| 2023-02-06 | 16.98 | $48.00 | 147100 |
| 2023-02-03 | 16.31 | $48.57 | 232300 |
| 2023-02-02 | 15.40 | $48.46 | 192600 |
| 2023-02-01 | 14.64 | $47.71 | 217800 |
| 2023-01-31 | 13.92 | $47.49 | 202400 |
| 2023-01-30 | 13.25 | $46.74 | 147704 |
| 2023-01-27 | 13.00 | $46.07 | 273420 |
| 2023-01-26 | 12.90 | $46.04 | 171201 |
| 2023-01-25 | 12.80 | $46.07 | 160100 |
| 2023-01-24 | 12.70 | $46.29 | 131600 |
| 2023-01-23 | 12.32 | $47.78 | 344614 |
| 2023-01-20 | 11.20 | $47.67 | 264822 |
| 2023-01-19 | 10.18 | $46.56 | 352506 |
| 2023-01-18 | 9.34 | $43.78 | 152752 |
| 2023-01-17 | 9.55 | $44.57 | 126223 |
| 2023-01-13 | 9.23 | $45.33 | 140700 |
| 2023-01-12 | 9.40 | $45.21 | 172700 |
| 2023-01-11 | 9.23 | $45.01 | 303638 |
| 2023-01-10 | 9.28 | $45.20 | 348200 |
| 2023-01-09 | 9.32 | $44.54 | 119600 |
| 2023-01-06 | 9.37 | $45.21 | 120600 |
| 2023-01-05 | 9.54 | $44.17 | 153640 |
| 2023-01-04 | 9.73 | $43.88 | 188600 |
| 2023-01-03 | 10.24 | $44.33 | 157826 |
| 2022-12-30 | 10.73 | $44.07 | 164500 |
| 2022-12-29 | 11.22 | $44.78 | 138420 |
| 2022-12-28 | 11.72 | $44.09 | 139200 |
| 2022-12-27 | 12.19 | $45.12 | 106917 |
| 2022-12-23 | 12.76 | $44.64 | 150400 |
| 2022-12-22 | 13.15 | $44.21 | 131100 |
| 2022-12-21 | 13.23 | $43.37 | 205300 |
| 2022-12-20 | 13.14 | $42.98 | 300707 |
| 2022-12-19 | 12.49 | $42.62 | 275700 |
| 2022-12-16 | 11.74 | $42.60 | 1.1M |
| 2022-12-15 | 10.97 | $43.34 | 170244 |
| 2022-12-14 | 10.44 | $44.01 | 205309 |
| 2022-12-13 | 10.30 | $45.39 | 214316 |
| 2022-12-12 | 10.59 | $45.18 | 135200 |
| 2022-12-09 | 10.51 | $45.13 | 80500 |
| 2022-12-08 | 10.63 | $45.12 | 114914 |
| 2022-12-07 | 10.54 | $44.54 | 123344 |
| 2022-12-06 | 10.35 | $44.79 | 124706 |
| 2022-12-05 | 10.25 | $44.79 | 191429 |
| 2022-12-02 | 10.13 | $46.65 | 76900 |
| 2022-12-01 | 10.34 | $46.14 | 99600 |
| 2022-11-30 | 10.42 | $47.16 | 149400 |
| 2022-11-29 | 10.51 | $46.59 | 123844 |
| 2022-11-28 | 10.08 | $46.29 | 87700 |
| 2022-11-25 | 9.71 | $46.68 | 52901 |
| 2022-11-23 | 9.31 | $46.08 | 85400 |
| 2022-11-22 | 9.19 | $46.27 | 154200 |
| 2022-11-21 | 9.08 | $46.11 | 66607 |
| 2022-11-18 | 9.39 | $45.58 | 131747 |
| 2022-11-17 | 9.77 | $45.19 | 149700 |
| 2022-11-16 | 10.26 | $45.71 | 108333 |
| 2022-11-15 | 10.46 | $45.85 | 154800 |
| 2022-11-14 | 10.57 | $46.01 | 143300 |
| 2022-11-11 | 10.59 | $46.37 | 113024 |
| 2022-11-10 | 10.44 | $47.15 | 149400 |
| 2022-11-09 | 10.26 | $45.91 | 96244 |
| 2022-11-08 | 10.74 | $45.57 | 152800 |
| 2022-11-07 | 11.23 | $45.92 | 194718 |
| 2022-11-04 | 11.61 | $46.08 | 107600 |
| 2022-11-03 | 12.20 | $44.86 | 159000 |
| 2022-11-02 | 12.45 | $45.93 | 220913 |
| 2022-11-01 | 12.93 | $45.72 | 164500 |
| 2022-10-31 | 13.55 | $45.28 | 157900 |
| 2022-10-28 | 13.90 | $45.35 | 205833 |
| 2022-10-27 | 14.20 | $44.48 | 162440 |
| 2022-10-26 | 14.50 | $43.89 | 132800 |
| 2022-10-25 | 14.52 | $44.00 | 169409 |
| 2022-10-24 | 14.39 | $43.45 | 162127 |
| 2022-10-21 | 13.88 | $41.98 | 160443 |
| 2022-10-20 | 13.35 | $44.32 | 142000 |
| 2022-10-19 | 13.48 | $46.78 | 112600 |
| 2022-10-18 | 13.74 | $47.31 | 103400 |
| 2022-10-17 | 13.56 | $47.41 | 194720 |
| 2022-10-14 | 13.68 | $46.47 | 96400 |
| 2022-10-13 | 13.88 | $46.78 | 109137 |
| 2022-10-12 | 14.36 | $44.84 | 96000 |
| 2022-10-11 | 14.51 | $44.84 | 128545 |
| 2022-10-10 | 14.50 | $44.52 | 70023 |
| 2022-10-07 | 14.39 | $44.29 | 107240 |
| 2022-10-06 | 14.11 | $44.77 | 71204 |
| 2022-10-05 | 14.14 | $45.45 | 78846 |
| 2022-10-04 | 14.32 | $46.15 | 95700 |
| 2022-10-03 | 14.51 | $44.36 | 161415 |
| 2022-09-30 | 14.06 | $44.82 | 344525 |
| 2022-09-29 | 13.72 | $44.37 | 207706 |
| 2022-09-28 | 12.83 | $44.70 | 181913 |
| 2022-09-27 | 12.08 | $44.43 | 141600 |
| 2022-09-26 | 11.28 | $44.86 | 113200 |
| 2022-09-23 | 10.71 | $45.23 | 98716 |
| 2022-09-22 | 10.11 | $46.05 | 93319 |
| 2022-09-21 | 9.96 | $47.12 | 130700 |
| 2022-09-20 | 10.37 | $47.55 | 262600 |
| 2022-09-19 | 10.63 | $47.27 | 147338 |
| 2022-09-16 | 10.72 | $46.79 | 337702 |
| 2022-09-15 | 10.46 | $46.96 | 138921 |
| 2022-09-14 | 10.26 | $46.22 | 142400 |
| 2022-09-13 | 9.97 | $46.99 | 118801 |
| 2022-09-12 | 9.86 | $48.69 | 77540 |
| 2022-09-09 | 10.32 | $48.16 | 79305 |
| 2022-09-08 | 10.80 | $47.90 | 85804 |
| 2022-09-07 | 11.06 | $47.51 | 123600 |
| 2022-09-06 | 10.97 | $46.90 | 75746 |
| 2022-09-02 | 10.87 | $48.00 | 96329 |
| 2022-09-01 | 11.37 | $48.12 | 121600 |
| 2022-08-31 | 11.74 | $48.53 | 168400 |
| 2022-08-30 | 12.26 | $48.67 | 149014 |
| 2022-08-29 | 12.79 | $48.48 | 90339 |
| 2022-08-26 | 13.41 | $49.43 | 156700 |
| 2022-08-25 | 13.51 | $49.52 | 159400 |
| 2022-08-24 | 13.67 | $48.67 | 116700 |
| 2022-08-23 | 14.11 | $49.20 | 80146 |
| 2022-08-22 | 14.28 | $49.28 | 202600 |
| 2022-08-19 | 14.30 | $51.08 | 118400 |
| 2022-08-18 | 13.52 | $51.70 | 184111 |
| 2022-08-17 | 12.48 | $50.95 | 244346 |
| 2022-08-16 | 11.57 | $50.43 | 115840 |
| 2022-08-15 | 10.88 | $49.93 | 79000 |
| 2022-08-12 | 10.39 | $49.78 | 88500 |
| 2022-08-11 | 9.97 | $49.33 | 85100 |
| 2022-08-10 | 9.76 | $48.28 | 136300 |
| 2022-08-09 | 9.71 | $47.83 | 94900 |
| 2022-08-08 | 10.18 | $47.60 | 85300 |
| 2022-08-05 | 10.68 | $47.72 | 81600 |
| 2022-08-04 | 11.21 | $47.65 | 79700 |
| 2022-08-03 | 11.74 | $47.97 | 85100 |
| 2022-08-02 | 12.36 | $47.82 | 122100 |
| 2022-08-01 | 12.98 | $48.46 | 147300 |
| 2022-07-29 | 13.50 | $49.03 | 154126 |
| 2022-07-28 | 13.69 | $49.21 | 150842 |
| 2022-07-27 | 14.02 | $48.26 | 176341 |
| 2022-07-26 | 14.67 | $47.12 | 171700 |
| 2022-07-25 | 15.02 | $46.67 | 257400 |
| 2022-07-22 | 15.14 | $45.59 | 167306 |
| 2022-07-21 | 15.20 | $46.62 | 200500 |
| 2022-07-20 | 15.33 | $49.05 | 192000 |
| 2022-07-19 | 15.63 | $48.68 | 152628 |
| 2022-07-18 | 16.09 | $47.45 | 140037 |
| 2022-07-15 | 16.87 | $47.09 | 158100 |
| 2022-07-14 | 17.26 | $45.83 | 88500 |
| 2022-07-13 | 16.91 | $46.27 | 146800 |
| 2022-07-12 | 17.01 | $46.88 | 142800 |
| 2022-07-11 | 17.15 | $46.59 | 119500 |
| 2022-07-08 | 17.36 | $47.26 | 123400 |
| 2022-07-07 | 17.79 | $47.85 | 195700 |
| 2022-07-06 | 18.65 | $48.40 | 192205 |
| 2022-07-05 | 19.57 | $48.81 | 253800 |
| 2022-07-01 | 20.47 | $48.55 | 179900 |
| 2022-06-30 | 21.40 | $47.41 | 389100 |
| 2022-06-29 | 21.96 | $47.48 | 129913 |
| 2022-06-28 | 22.80 | $47.69 | 139145 |
| 2022-06-27 | 23.78 | $47.41 | 172449 |
| 2022-06-24 | 24.82 | $47.88 | 578117 |
| 2022-06-23 | 25.61 | $46.41 | 172238 |
| 2022-06-22 | 25.81 | $46.77 | 175200 |
| 2022-06-21 | 26.09 | $47.19 | 297147 |
| 2022-06-17 | 26.38 | $45.93 | 451300 |
| 2022-06-16 | 26.25 | $45.06 | 269700 |
| 2022-06-15 | 25.81 | $46.65 | 238000 |
| 2022-06-14 | 25.43 | $45.63 | 422815 |
| 2022-06-13 | 25.02 | $45.27 | 231800 |
| 2022-06-10 | 24.02 | $46.39 | 230029 |
| 2022-06-09 | 23.20 | $47.37 | 212108 |
| 2022-06-08 | 22.69 | $48.49 | 232000 |
| 2022-06-07 | 22.44 | $48.85 | 443700 |
| 2022-06-06 | 22.02 | $48.25 | 305000 |
| 2022-06-03 | 21.80 | $48.01 | 349507 |
| 2022-06-02 | 21.57 | $48.85 | 457247 |
| 2022-06-01 | 21.49 | $48.40 | 773725 |
| 2022-05-31 | 21.50 | $49.56 | 244300 |
| 2022-05-27 | 21.73 | $49.80 | 175336 |
| 2022-05-26 | 22.08 | $49.42 | 206100 |
| 2022-05-25 | 22.45 | $48.80 | 282800 |
| 2022-05-24 | 22.72 | $48.77 | 309100 |
| 2022-05-23 | 22.73 | $49.00 | 258829 |
| 2022-05-20 | 23.14 | $48.60 | 432934 |
| 2022-05-19 | 22.98 | $48.19 | 216308 |
| 2022-05-18 | 22.95 | $49.44 | 202949 |
| 2022-05-17 | 23.22 | $50.30 | 156123 |
| 2022-05-16 | 23.60 | $48.73 | 87800 |
| 2022-05-13 | 23.02 | $48.90 | 80527 |
| 2022-05-12 | 22.49 | $49.38 | 139900 |
| 2022-05-11 | 21.81 | $49.17 | 93432 |
| 2022-05-10 | 21.26 | $49.34 | 167400 |
| 2022-05-09 | 20.70 | $50.06 | 157820 |
| 2022-05-06 | 20.41 | $50.17 | 144500 |
| 2022-05-05 | 20.00 | $50.40 | 219501 |
| 2022-05-04 | 19.77 | $51.91 | 145200 |
| 2022-05-03 | 19.74 | $50.58 | 173421 |
| 2022-05-02 | 19.29 | $50.59 | 248300 |
| 2022-04-29 | 18.67 | $50.35 | 178300 |
| 2022-04-28 | 18.12 | $51.41 | 213600 |
| 2022-04-27 | 17.78 | $51.55 | 202635 |
| 2022-04-26 | 17.43 | $52.08 | 237815 |
| 2022-04-25 | 17.28 | $53.63 | 275921 |
| 2022-04-22 | 17.40 | $53.87 | 213500 |
| 2022-04-21 | 17.86 | $55.97 | 263700 |
| 2022-04-20 | 18.54 | $56.19 | 150600 |
| 2022-04-19 | 19.50 | $55.73 | 181143 |
| 2022-04-18 | 20.13 | $54.32 | 151037 |
| 2022-04-14 | 20.10 | $54.14 | 112600 |
| 2022-04-13 | 20.10 | $55.05 | 88200 |
| 2022-04-12 | 19.94 | $54.22 | 159631 |
| 2022-04-11 | 19.49 | $53.90 | 154700 |
| 2022-04-08 | 19.01 | $53.90 | 198700 |
| 2022-04-07 | 18.20 | $54.25 | 191901 |
| 2022-04-06 | 17.48 | $55.05 | 214300 |
| 2022-04-05 | 17.00 | $55.42 | 145300 |
| 2022-04-04 | 16.58 | $55.93 | 166900 |
| 2022-04-01 | 16.18 | $57.28 | 196849 |
| 2022-03-31 | 16.06 | $57.01 | 153400 |
| 2022-03-30 | 16.02 | $57.58 | 90005 |
| 2022-03-29 | 16.10 | $59.21 | 207200 |
| 2022-03-28 | 16.50 | $58.34 | 172629 |
| 2022-03-25 | 16.41 | $58.78 | 150004 |
| 2022-03-24 | 16.31 | $57.35 | 118924 |
| 2022-03-23 | 15.53 | $57.00 | 105100 |
| 2022-03-22 | 14.84 | $59.04 | 110000 |
| 2022-03-21 | 14.67 | $59.10 | 116127 |
| 2022-03-18 | 14.40 | $59.44 | 406900 |
| 2022-03-17 | 13.79 | $59.22 | 88631 |
| 2022-03-16 | 13.52 | $60.10 | 126900 |
| 2022-03-15 | 13.24 | $58.74 | 107242 |
| 2022-03-14 | 12.94 | $59.47 | 91000 |
| 2022-03-11 | 13.03 | $58.56 | 130921 |
| 2022-03-10 | 12.79 | $58.39 | 80300 |
| 2022-03-09 | 12.10 | $57.41 | 125200 |
| 2022-03-08 | 11.48 | $56.55 | 187232 |
| 2022-03-07 | 10.76 | $56.56 | 134200 |
| 2022-03-04 | 10.00 | $58.54 | 154725 |
| 2022-03-03 | 9.69 | $59.60 | 91645 |
| 2022-03-02 | 9.81 | $59.82 | 71324 |
| 2022-03-01 | 9.95 | $57.39 | 201038 |
| 2022-02-28 | 9.93 | $59.92 | 197317 |
| 2022-02-25 | 10.28 | $59.64 | 70300 |
| 2022-02-24 | 10.33 | $57.91 | 168200 |
| 2022-02-23 | 9.45 | $59.35 | 106600 |
| 2022-02-22 | 9.72 | $60.40 | 81200 |
| 2022-02-18 | 9.96 | $60.51 | 266221 |
| 2022-02-17 | 10.26 | $60.05 | 114648 |
| 2022-02-16 | 10.60 | $60.83 | 129939 |
| 2022-02-15 | 10.60 | $60.61 | 77600 |
| 2022-02-14 | 10.61 | $59.80 | 130500 |
| 2022-02-11 | 10.77 | $60.47 | 141329 |
| 2022-02-10 | 10.83 | $60.66 | 163610 |
| 2022-02-09 | 11.26 | $60.40 | 127108 |
| 2022-02-08 | 11.72 | $61.03 | 90728 |
| 2022-02-07 | 12.09 | $59.80 | 97900 |
| 2022-02-04 | 12.31 | $59.97 | 84900 |
| 2022-02-03 | 12.65 | $59.62 | 176500 |
| 2022-02-02 | 13.04 | $59.68 | 227347 |
| 2022-02-01 | 13.14 | $60.01 | 108025 |
| 2022-01-31 | 13.24 | $59.97 | 176200 |
| 2022-01-28 | 13.34 | $59.14 | 97100 |
| 2022-01-27 | 13.28 | $59.37 | 115800 |
| 2022-01-26 | 13.74 | $60.09 | 114700 |
| 2022-01-25 | 14.30 | $60.57 | 89816 |
| 2022-01-24 | 14.60 | $60.76 | 156200 |
| 2022-01-21 | 14.90 | $59.25 | 186700 |
| 2022-01-20 | 15.33 | $59.55 | 126738 |
| 2022-01-19 | 15.90 | $60.77 | 96400 |
| 2022-01-18 | 16.49 | $62.82 | 117400 |
| 2022-01-14 | 16.33 | $63.18 | 202428 |
| 2022-01-13 | 16.30 | $62.72 | 165500 |
| 2022-01-12 | 15.96 | $62.55 | 108600 |
| 2022-01-11 | 15.78 | $62.69 | 128207 |
| 2022-01-10 | 15.40 | $63.08 | 150623 |
| 2022-01-07 | 15.02 | $62.78 | 224400 |
| 2022-01-06 | 14.75 | $61.29 | 113123 |
| 2022-01-05 | 15.02 | $59.58 | 93900 |
| 2022-01-04 | 14.73 | $59.58 | 105528 |
| 2022-01-03 | 14.31 | $59.44 | 88108 |
| 2021-12-31 | 14.35 | $58.34 | 56900 |
| 2021-12-30 | 14.88 | $58.16 | 67317 |
| 2021-12-29 | 15.37 | $58.40 | 45238 |
| 2021-12-28 | 15.94 | $58.27 | 66800 |
| 2021-12-27 | 16.54 | $57.36 | 199700 |
| 2021-12-23 | 17.07 | $56.83 | 90000 |
| 2021-12-22 | 17.59 | $56.50 | 123349 |
| 2021-12-21 | 17.82 | $56.12 | 316520 |
| 2021-12-20 | 18.38 | $54.60 | 214400 |
| 2021-12-17 | 18.00 | $56.45 | 1.1M |
| 2021-12-16 | 17.72 | $55.69 | 238127 |
| 2021-12-15 | 17.12 | $54.38 | 335602 |
| 2021-12-14 | 16.49 | $55.79 | 147542 |
| 2021-12-13 | 16.26 | $55.43 | 135705 |
| 2021-12-10 | 15.83 | $55.89 | 208500 |
| 2021-12-09 | 15.49 | $55.98 | 65120 |
| 2021-12-08 | 15.34 | $56.59 | 107500 |
| 2021-12-07 | 15.41 | $56.37 | 102200 |
| 2021-12-06 | 15.48 | $57.44 | 82732 |
| 2021-12-03 | 15.64 | $56.63 | 66400 |
| 2021-12-02 | 15.76 | $57.85 | 143200 |
| 2021-12-01 | 16.00 | $56.12 | 92725 |
| 2021-11-30 | 16.24 | $56.35 | 116516 |
| 2021-11-29 | 15.86 | $56.92 | 91800 |
| 2021-11-26 | 15.60 | $57.17 | 105200 |
| 2021-11-24 | 15.22 | $60.48 | 34546 |
| 2021-11-23 | 15.38 | $61.01 | 56522 |
| 2021-11-22 | 15.55 | $59.95 | 69342 |
| 2021-11-19 | 15.80 | $59.12 | 47718 |
| 2021-11-18 | 16.56 | $59.86 | 64500 |
| 2021-11-17 | 17.18 | $59.54 | 82012 |
| 2021-11-16 | 17.87 | $60.10 | 61731 |
| 2021-11-15 | 18.10 | $60.35 | 65718 |
| 2021-11-12 | 18.34 | $60.19 | 67900 |
| 2021-11-11 | 18.58 | $60.74 | 64300 |
| 2021-11-10 | 18.47 | $60.66 | 80021 |
| 2021-11-09 | 18.61 | $60.20 | 62123 |
| 2021-11-08 | 18.91 | $60.05 | 66034 |
| 2021-11-05 | 19.04 | $59.51 | 85500 |
| 2021-11-04 | 19.29 | $58.03 | 99300 |
| 2021-11-03 | 19.89 | $59.14 | 120012 |
| 2021-11-02 | 20.52 | $57.56 | 66044 |
| 2021-11-01 | 21.38 | $58.80 | 124620 |
| 2021-10-29 | 22.28 | $56.59 | 74809 |
| 2021-10-28 | 22.87 | $56.08 | 73900 |
| 2021-10-27 | 23.37 | $55.09 | 94700 |
| 2021-10-26 | 23.88 | $56.76 | 137034 |
| 2021-10-25 | 25.00 | $57.11 | 97113 |
| 2021-10-22 | 26.19 | $57.36 | 192511 |
| 2021-10-21 | 27.44 | $57.43 | 113436 |
| 2021-10-20 | 28.75 | $57.93 | 83200 |
| 2021-10-19 | 29.53 | $57.71 | 79205 |
| 2021-10-18 | 30.12 | $57.86 | 82500 |
| 2021-10-15 | 30.44 | $57.88 | 139500 |
| 2021-10-14 | 30.73 | $58.44 | 55000 |
| 2021-10-13 | 31.30 | $57.55 | 59113 |
| 2021-10-12 | 31.98 | $58.26 | 42300 |
| 2021-10-11 | 32.36 | $58.37 | 88900 |
| 2021-10-08 | 32.47 | $59.12 | 75040 |
| 2021-10-07 | 32.38 | $59.37 | 141616 |
| 2021-10-06 | 32.38 | $58.27 | 111500 |
| 2021-10-05 | 32.59 | $58.77 | 210600 |
| 2021-10-04 | 32.23 | $58.70 | 86401 |
| 2021-10-01 | 31.82 | $58.60 | 170800 |
| 2021-09-30 | 31.43 | $57.50 | 103900 |
| 2021-09-29 | 31.17 | $57.66 | 135400 |
| 2021-09-28 | 30.97 | $56.94 | 121017 |
| 2021-09-27 | 30.89 | $57.15 | 127300 |
| 2021-09-24 | 30.81 | $55.16 | 110149 |
| 2021-09-23 | 31.11 | $54.91 | 90200 |
| 2021-09-22 | 31.44 | $53.25 | 129440 |
| 2021-09-21 | 32.35 | $52.46 | 105000 |
| 2021-09-20 | 33.49 | $52.70 | 123600 |
| 2021-09-17 | 34.79 | $54.08 | 476500 |
| 2021-09-16 | 35.58 | $53.86 | 99721 |
| 2021-09-15 | 36.41 | $54.34 | 113100 |
| 2021-09-14 | 37.71 | $53.71 | 109100 |
| 2021-09-13 | 39.17 | $55.00 | 102200 |
| 2021-09-10 | 40.31 | $54.30 | 100310 |
| 2021-09-09 | 41.50 | $55.67 | 73900 |
| 2021-09-08 | 42.41 | $55.70 | 68000 |
| 2021-09-07 | 43.36 | $56.31 | 75500 |
| 2021-09-03 | 43.98 | $56.47 | 82133 |
| 2021-09-02 | 44.64 | $56.95 | 62100 |
| 2021-09-01 | 45.06 | $57.29 | 58900 |
| 2021-08-31 | 45.50 | $57.70 | 71537 |
| 2021-08-30 | 45.97 | $57.35 | 106603 |
| 2021-08-27 | 46.15 | $59.00 | 146302 |
| 2021-08-26 | 46.33 | $56.22 | 62815 |
| 2021-08-25 | 46.67 | $57.35 | 93100 |
| 2021-08-24 | 46.75 | $56.92 | 38300 |
| 2021-08-23 | 46.84 | $57.21 | 71700 |
| 2021-08-20 | 47.00 | $56.73 | 85200 |
| 2021-08-19 | 47.24 | $55.74 | 113050 |
| 2021-08-18 | 47.31 | $56.46 | 63009 |
| 2021-08-17 | 47.05 | $56.83 | 56400 |
| 2021-08-16 | 46.78 | $57.64 | 86546 |
| 2021-08-13 | 46.31 | $57.63 | 67509 |
| 2021-08-12 | 45.60 | $58.73 | 81408 |
| 2021-08-11 | 44.58 | $58.84 | 107143 |
| 2021-08-10 | 43.52 | $58.32 | 69031 |
| 2021-08-09 | 42.44 | $57.03 | 83512 |
| 2021-08-06 | 41.33 | $57.62 | 94900 |
| 2021-08-05 | 40.17 | $56.26 | 79944 |
| 2021-08-04 | 39.05 | $54.88 | 98200 |
| 2021-08-03 | 37.92 | $55.45 | 145309 |
| 2021-08-02 | 36.73 | $54.44 | 142300 |
| 2021-07-30 | 35.32 | $55.03 | 164200 |
| 2021-07-29 | 33.70 | $55.88 | 126009 |
| 2021-07-28 | 32.02 | $55.28 | 82500 |
| 2021-07-27 | 30.26 | $55.04 | 81200 |
| 2021-07-26 | 28.41 | $54.63 | 75000 |
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