Is Golden Entertainment, Inc. (GDEN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Golden Entertainment, Inc. (GDEN) research center and poll results.
NASDAQ : GDEN
Golden Entertainment, Inc.
$28.55 USD
$0 (0.0%)
- Volume
- 3.86M
- Average Volume
- 262.93K
- Market Capitalization
- $753.69M
- P/E Ratio
- -126.50
- Dividend Yield
- 13.13%
- Price Target
- $28.00
- Year High
- $32.74
- Year Low
- $19.57
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$4.36
- Current Ratio
- $1.17
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
28.41
2026-05-15
Close Price
$28.55
Vol: 3.9M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.77
Average
36.81
Maximum
56.72
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-05-15 | 28.41 | $28.55 | 3.9M |
| 2026-05-07 | 28.38 | $28.55 | — |
| 2026-05-06 | 28.35 | $28.55 | — |
| 2026-05-05 | 28.30 | $28.55 | — |
| 2026-05-04 | 28.24 | $28.55 | — |
| 2026-05-01 | 28.17 | $28.55 | — |
| 2026-04-30 | 28.09 | $28.55 | — |
| 2026-04-29 | 28.00 | $28.55 | 3.9M |
| 2026-04-28 | 27.91 | $28.58 | 1.1M |
| 2026-04-27 | 27.79 | $28.42 | 1.3M |
| 2026-04-24 | 27.67 | $28.35 | 943100 |
| 2026-04-23 | 27.57 | $28.40 | 455500 |
| 2026-04-22 | 27.47 | $28.06 | 342900 |
| 2026-04-21 | 27.40 | $28.25 | 545000 |
| 2026-04-20 | 27.30 | $28.54 | 328349 |
| 2026-04-17 | 27.19 | $28.75 | 442100 |
| 2026-04-16 | 27.11 | $28.18 | 502405 |
| 2026-04-15 | 27.05 | $27.99 | 101936 |
| 2026-04-14 | 27.03 | $28.17 | 112100 |
| 2026-04-13 | 27.01 | $28.16 | 284902 |
| 2026-04-10 | 26.98 | $27.95 | 154221 |
| 2026-04-09 | 26.97 | $27.91 | 256800 |
| 2026-04-08 | 26.94 | $27.63 | 331100 |
| 2026-04-07 | 26.98 | $27.27 | 139100 |
| 2026-04-06 | 27.04 | $27.10 | 98940 |
| 2026-04-02 | 27.11 | $27.04 | 159015 |
| 2026-04-01 | 27.19 | $26.70 | 121800 |
| 2026-03-31 | 27.29 | $26.69 | 169348 |
| 2026-03-30 | 27.42 | $26.29 | 213400 |
| 2026-03-27 | 27.57 | $25.91 | 123811 |
| 2026-03-26 | 27.72 | $26.42 | 117919 |
| 2026-03-25 | 27.83 | $26.39 | 109915 |
| 2026-03-24 | 27.97 | $26.62 | 115338 |
| 2026-03-23 | 28.09 | $26.36 | 150500 |
| 2026-03-20 | 28.23 | $26.20 | 313701 |
| 2026-03-19 | 28.38 | $27.22 | 125116 |
| 2026-03-18 | 28.46 | $26.99 | 219800 |
| 2026-03-17 | 28.55 | $27.66 | 131619 |
| 2026-03-16 | 28.60 | $27.66 | 84817 |
| 2026-03-13 | 28.63 | $27.60 | 74100 |
| 2026-03-12 | 28.66 | $27.64 | 102000 |
| 2026-03-11 | 28.69 | $27.47 | 153400 |
| 2026-03-10 | 28.72 | $28.31 | 93536 |
| 2026-03-09 | 28.70 | $28.47 | 134500 |
| 2026-03-06 | 28.66 | $28.57 | 98700 |
| 2026-03-05 | 28.61 | $28.68 | 145342 |
| 2026-03-04 | 28.56 | $28.71 | 231513 |
| 2026-03-03 | 28.49 | $29.16 | 124300 |
| 2026-03-02 | 28.37 | $29.31 | 134239 |
| 2026-02-27 | 28.25 | $28.90 | 249901 |
| 2026-02-26 | 28.16 | $28.73 | 189600 |
| 2026-02-25 | 28.08 | $29.05 | 185200 |
| 2026-02-24 | 28.00 | $29.16 | 133900 |
| 2026-02-23 | 27.92 | $29.12 | 363200 |
| 2026-02-20 | 27.84 | $29.16 | 183141 |
| 2026-02-19 | 27.75 | $28.90 | 113700 |
| 2026-02-18 | 27.69 | $28.66 | 118945 |
| 2026-02-17 | 27.65 | $28.80 | 145600 |
| 2026-02-13 | 27.62 | $28.29 | 137600 |
| 2026-02-12 | 27.59 | $28.10 | 184719 |
| 2026-02-11 | 27.58 | $28.16 | 121424 |
| 2026-02-10 | 27.53 | $28.13 | 199805 |
| 2026-02-09 | 27.48 | $27.91 | 111429 |
| 2026-02-06 | 27.46 | $27.69 | 145103 |
| 2026-02-05 | 27.44 | $27.58 | 294431 |
| 2026-02-04 | 27.41 | $27.67 | 434601 |
| 2026-02-03 | 27.39 | $27.26 | 287400 |
| 2026-02-02 | 27.38 | $26.83 | 459031 |
| 2026-01-30 | 27.41 | $26.92 | 608400 |
| 2026-01-29 | 27.42 | $27.13 | 346618 |
| 2026-01-28 | 27.43 | $27.03 | 173700 |
| 2026-01-27 | 27.44 | $27.47 | 716326 |
| 2026-01-26 | 27.42 | $27.52 | 292400 |
| 2026-01-23 | 27.39 | $27.59 | 928002 |
| 2026-01-22 | 27.35 | $27.33 | 536444 |
| 2026-01-21 | 27.33 | $27.65 | 118000 |
| 2026-01-20 | 27.33 | $27.94 | 175747 |
| 2026-01-16 | 27.32 | $28.13 | 293800 |
| 2026-01-15 | 27.30 | $27.85 | 195611 |
| 2026-01-14 | 27.31 | $27.71 | 225719 |
| 2026-01-13 | 27.34 | $27.19 | 112900 |
| 2026-01-12 | 27.39 | $27.20 | 104500 |
| 2026-01-09 | 27.45 | $27.49 | 471200 |
| 2026-01-08 | 27.47 | $27.26 | 471611 |
| 2026-01-07 | 27.50 | $27.03 | 190100 |
| 2026-01-06 | 27.55 | $27.18 | 297900 |
| 2026-01-05 | 27.59 | $27.24 | 203130 |
| 2026-01-02 | 27.64 | $27.30 | 101024 |
| 2025-12-31 | 27.70 | $27.19 | 143000 |
| 2025-12-30 | 27.77 | $27.20 | 248611 |
| 2025-12-29 | 27.87 | $27.40 | 152600 |
| 2025-12-26 | 28.00 | $27.07 | 165000 |
| 2025-12-24 | 28.14 | $26.90 | 222111 |
| 2025-12-23 | 28.27 | $26.70 | 345825 |
| 2025-12-22 | 28.39 | $27.01 | 240945 |
| 2025-12-19 | 28.52 | $27.65 | 372100 |
| 2025-12-18 | 28.57 | $27.72 | 148108 |
| 2025-12-17 | 28.64 | $27.78 | 248158 |
| 2025-12-16 | 28.75 | $28.05 | 154636 |
| 2025-12-15 | 28.84 | $28.28 | 173433 |
| 2025-12-12 | 28.93 | $28.21 | 230324 |
| 2025-12-11 | 29.00 | $28.32 | 318100 |
| 2025-12-10 | 29.07 | $27.99 | 561700 |
| 2025-12-09 | 29.16 | $27.78 | 227721 |
| 2025-12-08 | 29.24 | $27.98 | 379400 |
| 2025-12-05 | 29.30 | $27.97 | 301600 |
| 2025-12-04 | 29.33 | $28.36 | 319000 |
| 2025-12-03 | 28.97 | $28.52 | 275906 |
| 2025-12-02 | 28.55 | $28.43 | 399107 |
| 2025-12-01 | 28.14 | $29.24 | 394980 |
| 2025-11-28 | 27.69 | $30.02 | 79900 |
| 2025-11-26 | 27.21 | $29.93 | 399200 |
| 2025-11-25 | 26.76 | $29.54 | 377100 |
| 2025-11-24 | 26.42 | $29.04 | 409794 |
| 2025-11-21 | 26.08 | $29.53 | 276500 |
| 2025-11-20 | 25.71 | $28.75 | 393709 |
| 2025-11-19 | 25.39 | $29.14 | 353221 |
| 2025-11-18 | 25.06 | $29.82 | 395425 |
| 2025-11-17 | 24.71 | $29.93 | 406500 |
| 2025-11-14 | 24.37 | $30.13 | 640060 |
| 2025-11-13 | 23.99 | $29.58 | 681300 |
| 2025-11-12 | 23.64 | $29.73 | 619600 |
| 2025-11-11 | 23.27 | $29.86 | 979529 |
| 2025-11-10 | 22.88 | $29.29 | 1.1M |
| 2025-11-07 | 22.50 | $29.23 | 2.0M |
| 2025-11-06 | 22.11 | $28.52 | 3.1M |
| 2025-11-05 | 21.77 | $21.23 | 331600 |
| 2025-11-04 | 21.80 | $20.11 | 217300 |
| 2025-11-03 | 21.89 | $20.25 | 406508 |
| 2025-10-31 | 22.02 | $20.20 | 198148 |
| 2025-10-30 | 22.20 | $20.46 | 240847 |
| 2025-10-29 | 22.36 | $20.94 | 376300 |
| 2025-10-28 | 22.50 | $22.66 | 200964 |
| 2025-10-27 | 22.55 | $22.30 | 109000 |
| 2025-10-24 | 22.60 | $22.04 | 197200 |
| 2025-10-23 | 22.66 | $22.35 | 187200 |
| 2025-10-22 | 22.69 | $22.54 | 149000 |
| 2025-10-21 | 22.74 | $22.88 | 273938 |
| 2025-10-20 | 22.79 | $23.13 | 134101 |
| 2025-10-17 | 22.84 | $22.54 | 118729 |
| 2025-10-16 | 22.95 | $22.49 | 148500 |
| 2025-10-15 | 23.05 | $22.35 | 174230 |
| 2025-10-14 | 23.15 | $22.18 | 177909 |
| 2025-10-13 | 23.26 | $21.64 | 225600 |
| 2025-10-10 | 23.40 | $21.44 | 339821 |
| 2025-10-09 | 23.55 | $21.74 | 321700 |
| 2025-10-08 | 23.70 | $21.84 | 231625 |
| 2025-10-07 | 23.82 | $21.85 | 256311 |
| 2025-10-06 | 23.94 | $22.87 | 358527 |
| 2025-10-03 | 24.03 | $23.66 | 248342 |
| 2025-10-02 | 24.09 | $23.79 | 181400 |
| 2025-10-01 | 24.13 | $23.69 | 207800 |
| 2025-09-30 | 24.15 | $23.58 | 225600 |
| 2025-09-29 | 24.19 | $23.45 | 343200 |
| 2025-09-26 | 24.26 | $23.19 | 227711 |
| 2025-09-25 | 24.36 | $22.85 | 226700 |
| 2025-09-24 | 24.47 | $23.55 | 378600 |
| 2025-09-23 | 24.55 | $23.89 | 247500 |
| 2025-09-22 | 24.63 | $24.29 | 217026 |
| 2025-09-19 | 24.68 | $24.57 | 352147 |
| 2025-09-18 | 24.67 | $24.63 | 145519 |
| 2025-09-17 | 24.66 | $24.24 | 174400 |
| 2025-09-16 | 24.69 | $24.39 | 184500 |
| 2025-09-15 | 24.71 | $24.45 | 176907 |
| 2025-09-12 | 24.73 | $24.40 | 113700 |
| 2025-09-11 | 24.77 | $24.81 | 125800 |
| 2025-09-10 | 24.82 | $24.23 | 129131 |
| 2025-09-09 | 24.90 | $24.30 | 139700 |
| 2025-09-08 | 24.92 | $24.60 | 190815 |
| 2025-09-05 | 24.95 | $24.80 | 159000 |
| 2025-09-04 | 25.05 | $24.65 | 133600 |
| 2025-09-03 | 25.16 | $24.15 | 127400 |
| 2025-09-02 | 25.32 | $24.27 | 175800 |
| 2025-08-29 | 25.47 | $24.87 | 115704 |
| 2025-08-28 | 25.61 | $25.25 | 189500 |
| 2025-08-27 | 25.75 | $25.13 | 121000 |
| 2025-08-26 | 25.92 | $25.08 | 167214 |
| 2025-08-25 | 26.11 | $25.53 | 129539 |
| 2025-08-22 | 26.30 | $25.30 | 177105 |
| 2025-08-21 | 26.50 | $24.36 | 198400 |
| 2025-08-20 | 26.71 | $24.46 | 159400 |
| 2025-08-19 | 26.94 | $24.73 | 162600 |
| 2025-08-18 | 27.13 | $24.73 | 220910 |
| 2025-08-15 | 27.34 | $24.88 | 434041 |
| 2025-08-14 | 27.53 | $25.28 | 172500 |
| 2025-08-13 | 27.72 | $25.75 | 184400 |
| 2025-08-12 | 27.90 | $25.97 | 280400 |
| 2025-08-11 | 28.19 | $24.54 | 678000 |
| 2025-08-08 | 28.59 | $25.22 | 512000 |
| 2025-08-07 | 28.94 | $26.76 | 198100 |
| 2025-08-06 | 29.23 | $26.90 | 107700 |
| 2025-08-05 | 29.43 | $27.30 | 173700 |
| 2025-08-04 | 29.61 | $27.32 | 107216 |
| 2025-08-01 | 29.76 | $27.61 | 137600 |
| 2025-07-31 | 29.91 | $28.12 | 190317 |
| 2025-07-30 | 30.04 | $28.53 | 184900 |
| 2025-07-29 | 30.13 | $28.88 | 150805 |
| 2025-07-28 | 30.16 | $29.39 | 100338 |
| 2025-07-25 | 30.16 | $29.34 | 241200 |
| 2025-07-24 | 30.16 | $28.40 | 185800 |
| 2025-07-23 | 30.21 | $29.05 | 220240 |
| 2025-07-22 | 30.25 | $28.65 | 171206 |
| 2025-07-21 | 30.30 | $28.97 | 316301 |
| 2025-07-18 | 30.30 | $28.54 | 180600 |
| 2025-07-17 | 30.32 | $29.24 | 253726 |
| 2025-07-16 | 30.26 | $29.26 | 367200 |
| 2025-07-15 | 30.17 | $31.77 | 185800 |
| 2025-07-14 | 29.93 | $32.59 | 178418 |
| 2025-07-11 | 29.68 | $32.17 | 166500 |
| 2025-07-10 | 29.46 | $32.54 | 204131 |
| 2025-07-09 | 29.23 | $30.99 | 233029 |
| 2025-07-08 | 29.05 | $30.76 | 126924 |
| 2025-07-07 | 28.87 | $30.30 | 137400 |
| 2025-07-03 | 28.69 | $30.67 | 73500 |
| 2025-07-02 | 28.52 | $30.70 | 194431 |
| 2025-07-01 | 28.40 | $30.35 | 157108 |
| 2025-06-30 | 28.28 | $29.43 | 231205 |
| 2025-06-27 | 28.23 | $29.51 | 288500 |
| 2025-06-26 | 28.19 | $29.32 | 112342 |
| 2025-06-25 | 28.15 | $29.40 | 156904 |
| 2025-06-24 | 28.11 | $29.86 | 120500 |
| 2025-06-23 | 28.02 | $29.64 | 134929 |
| 2025-06-20 | 27.95 | $28.98 | 373007 |
| 2025-06-18 | 27.88 | $28.98 | 263900 |
| 2025-06-17 | 27.85 | $27.96 | 219600 |
| 2025-06-16 | 27.88 | $27.54 | 209036 |
| 2025-06-13 | 27.98 | $27.00 | 283936 |
| 2025-06-12 | 28.09 | $27.50 | 162722 |
| 2025-06-11 | 28.21 | $27.75 | 169100 |
| 2025-06-10 | 28.29 | $27.96 | 223840 |
| 2025-06-09 | 28.32 | $27.45 | 218300 |
| 2025-06-06 | 28.31 | $27.08 | 202229 |
| 2025-06-05 | 28.25 | $26.79 | 323049 |
| 2025-06-04 | 28.21 | $27.18 | 197000 |
| 2025-06-03 | 28.13 | $28.38 | 204400 |
| 2025-06-02 | 28.01 | $27.80 | 139500 |
| 2025-05-30 | 27.93 | $28.53 | 214500 |
| 2025-05-29 | 27.79 | $28.63 | 128100 |
| 2025-05-28 | 27.64 | $28.61 | 161831 |
| 2025-05-27 | 27.52 | $28.63 | 190000 |
| 2025-05-23 | 27.39 | $28.10 | 139315 |
| 2025-05-22 | 27.30 | $28.11 | 200200 |
| 2025-05-21 | 27.18 | $27.52 | 262445 |
| 2025-05-20 | 27.11 | $28.47 | 213321 |
| 2025-05-19 | 27.00 | $28.63 | 226115 |
| 2025-05-16 | 26.84 | $29.43 | 174412 |
| 2025-05-15 | 26.65 | $29.29 | 188200 |
| 2025-05-14 | 26.46 | $29.79 | 170800 |
| 2025-05-13 | 26.23 | $29.42 | 429500 |
| 2025-05-12 | 26.01 | $28.48 | 231931 |
| 2025-05-09 | 25.84 | $27.32 | 280733 |
| 2025-05-08 | 25.75 | $25.94 | 151602 |
| 2025-05-07 | 25.79 | $25.86 | 126500 |
| 2025-05-06 | 25.74 | $25.66 | 87750 |
| 2025-05-05 | 25.71 | $25.88 | 85526 |
| 2025-05-02 | 25.65 | $26.23 | 89408 |
| 2025-05-01 | 25.58 | $25.80 | 104905 |
| 2025-04-30 | 25.67 | $25.70 | 136000 |
| 2025-04-29 | 25.72 | $26.20 | 151843 |
| 2025-04-28 | 25.73 | $25.87 | 179200 |
| 2025-04-25 | 25.76 | $26.32 | 153424 |
| 2025-04-24 | 25.83 | $25.86 | 105923 |
| 2025-04-23 | 25.90 | $25.98 | 152920 |
| 2025-04-22 | 25.99 | $26.36 | 222800 |
| 2025-04-21 | 26.07 | $25.42 | 173414 |
| 2025-04-17 | 26.17 | $25.56 | 142213 |
| 2025-04-16 | 26.29 | $25.52 | 156214 |
| 2025-04-15 | 26.42 | $25.12 | 178800 |
| 2025-04-14 | 26.53 | $25.13 | 336324 |
| 2025-04-11 | 26.63 | $25.12 | 164000 |
| 2025-04-10 | 26.68 | $25.50 | 223625 |
| 2025-04-09 | 26.67 | $26.62 | 384100 |
| 2025-04-08 | 26.66 | $25.02 | 376300 |
| 2025-04-07 | 26.78 | $25.03 | 377300 |
| 2025-04-04 | 26.92 | $24.60 | 741819 |
| 2025-04-03 | 27.12 | $24.96 | 339500 |
| 2025-04-02 | 27.35 | $27.46 | 140434 |
| 2025-04-01 | 27.48 | $26.78 | 183100 |
| 2025-03-31 | 27.64 | $26.39 | 169203 |
| 2025-03-28 | 27.86 | $26.52 | 189600 |
| 2025-03-27 | 28.09 | $27.56 | 179232 |
| 2025-03-26 | 28.25 | $27.29 | 150501 |
| 2025-03-25 | 28.46 | $27.77 | 181107 |
| 2025-03-24 | 28.60 | $28.03 | 201500 |
| 2025-03-21 | 28.77 | $27.32 | 619001 |
| 2025-03-20 | 29.03 | $28.04 | 441241 |
| 2025-03-19 | 29.30 | $28.19 | 310000 |
| 2025-03-18 | 29.57 | $27.18 | 361740 |
| 2025-03-17 | 29.89 | $27.26 | 418832 |
| 2025-03-14 | 30.23 | $26.17 | 248724 |
| 2025-03-13 | 30.61 | $25.24 | 293200 |
| 2025-03-12 | 31.00 | $26.42 | 229200 |
| 2025-03-11 | 31.34 | $27.38 | 280400 |
| 2025-03-10 | 31.62 | $27.77 | 210100 |
| 2025-03-07 | 31.85 | $28.68 | 286247 |
| 2025-03-06 | 32.05 | $29.50 | 282230 |
| 2025-03-05 | 32.22 | $30.05 | 202500 |
| 2025-03-04 | 32.33 | $30.01 | 247217 |
| 2025-03-03 | 32.44 | $30.84 | 231500 |
| 2025-02-28 | 32.53 | $31.09 | 551903 |
| 2025-02-27 | 32.63 | $30.83 | 256224 |
| 2025-02-26 | 32.76 | $31.41 | 283400 |
| 2025-02-25 | 32.85 | $30.53 | 493649 |
| 2025-02-24 | 32.98 | $31.57 | 438607 |
| 2025-02-21 | 33.05 | $32.45 | 170100 |
| 2025-02-20 | 33.07 | $33.46 | 165100 |
| 2025-02-19 | 33.05 | $33.55 | 156100 |
| 2025-02-18 | 33.03 | $33.49 | 148235 |
| 2025-02-14 | 32.97 | $34.09 | 208100 |
| 2025-02-13 | 32.87 | $33.90 | 283400 |
| 2025-02-12 | 32.78 | $33.04 | 140330 |
| 2025-02-11 | 32.72 | $33.08 | 120200 |
| 2025-02-10 | 32.64 | $33.08 | 119021 |
| 2025-02-07 | 32.54 | $32.40 | 116424 |
| 2025-02-06 | 32.49 | $32.67 | 143926 |
| 2025-02-05 | 32.42 | $32.83 | 106610 |
| 2025-02-04 | 32.37 | $32.32 | 107900 |
| 2025-02-03 | 32.32 | $32.14 | 101300 |
| 2025-01-31 | 32.27 | $32.74 | 122400 |
| 2025-01-30 | 32.21 | $33.03 | 149100 |
| 2025-01-29 | 32.12 | $33.35 | 114300 |
| 2025-01-28 | 32.03 | $33.19 | 77100 |
| 2025-01-27 | 31.95 | $33.18 | 134700 |
| 2025-01-24 | 31.85 | $33.03 | 120614 |
| 2025-01-23 | 31.76 | $32.74 | 129520 |
| 2025-01-22 | 31.68 | $33.11 | 128132 |
| 2025-01-21 | 31.58 | $33.27 | 138700 |
| 2025-01-17 | 31.47 | $32.23 | 136923 |
| 2025-01-16 | 31.51 | $31.97 | 237820 |
| 2025-01-15 | 31.58 | $32.22 | 123000 |
| 2025-01-14 | 31.63 | $31.81 | 123944 |
| 2025-01-13 | 31.68 | $31.42 | 131234 |
| 2025-01-10 | 31.79 | $31.15 | 184135 |
| 2025-01-08 | 31.91 | $31.31 | 116000 |
| 2025-01-07 | 32.00 | $31.27 | 126000 |
| 2025-01-06 | 32.11 | $31.89 | 151546 |
| 2025-01-03 | 32.18 | $31.40 | 133505 |
| 2025-01-02 | 32.30 | $31.12 | 139607 |
| 2024-12-31 | 32.41 | $31.60 | 147600 |
| 2024-12-30 | 32.53 | $31.20 | 170500 |
| 2024-12-27 | 32.66 | $31.39 | 153500 |
| 2024-12-26 | 32.75 | $31.75 | 119900 |
| 2024-12-24 | 32.83 | $31.21 | 49841 |
| 2024-12-23 | 32.97 | $31.11 | 234043 |
| 2024-12-20 | 33.11 | $31.12 | 1.1M |
| 2024-12-19 | 33.24 | $31.07 | 260006 |
| 2024-12-18 | 33.39 | $31.08 | 234900 |
| 2024-12-17 | 33.49 | $33.06 | 201500 |
| 2024-12-16 | 33.50 | $33.36 | 276100 |
| 2024-12-13 | 33.49 | $33.19 | 152100 |
| 2024-12-12 | 33.50 | $32.98 | 286639 |
| 2024-12-11 | 33.53 | $33.62 | 482100 |
| 2024-12-10 | 33.54 | $33.40 | 218069 |
| 2024-12-09 | 33.55 | $33.09 | 172908 |
| 2024-12-06 | 33.51 | $33.46 | 141300 |
| 2024-12-05 | 33.37 | $33.48 | 266600 |
| 2024-12-04 | 33.24 | $33.73 | 317100 |
| 2024-12-03 | 32.99 | $33.39 | 304029 |
| 2024-12-02 | 32.75 | $33.95 | 225200 |
| 2024-11-29 | 32.52 | $33.74 | 303635 |
| 2024-11-27 | 32.31 | $33.26 | 177400 |
| 2024-11-26 | 32.15 | $33.28 | 401545 |
| 2024-11-25 | 32.03 | $34.00 | 536427 |
| 2024-11-22 | 31.88 | $33.88 | 260143 |
| 2024-11-21 | 31.71 | $33.69 | 342822 |
| 2024-11-20 | 31.54 | $34.06 | 242229 |
| 2024-11-19 | 31.33 | $33.20 | 235900 |
| 2024-11-18 | 31.19 | $33.29 | 217140 |
| 2024-11-15 | 31.04 | $33.19 | 249800 |
| 2024-11-14 | 30.92 | $33.22 | 311000 |
| 2024-11-13 | 30.82 | $33.62 | 314249 |
| 2024-11-12 | 30.69 | $33.84 | 294044 |
| 2024-11-11 | 30.48 | $33.62 | 460900 |
| 2024-11-08 | 30.31 | $32.21 | 326600 |
| 2024-11-07 | 30.18 | $30.78 | 442400 |
| 2024-11-06 | 30.09 | $30.78 | 637200 |
| 2024-11-05 | 30.04 | $28.79 | 179841 |
| 2024-11-04 | 30.11 | $28.62 | 139200 |
| 2024-11-01 | 30.22 | $29.39 | 155400 |
| 2024-10-31 | 30.31 | $29.38 | 121000 |
| 2024-10-30 | 30.37 | $30.13 | 106643 |
| 2024-10-29 | 30.42 | $30.94 | 100500 |
| 2024-10-28 | 30.43 | $31.02 | 92700 |
| 2024-10-25 | 30.46 | $30.48 | 65991 |
| 2024-10-24 | 30.55 | $30.22 | 108900 |
| 2024-10-23 | 30.66 | $29.88 | 110200 |
| 2024-10-22 | 30.73 | $30.41 | 109707 |
| 2024-10-21 | 30.78 | $30.27 | 95400 |
| 2024-10-18 | 30.79 | $30.87 | 101400 |
| 2024-10-17 | 30.81 | $31.24 | 107700 |
| 2024-10-16 | 30.89 | $30.89 | 224812 |
| 2024-10-15 | 30.99 | $29.77 | 82600 |
| 2024-10-14 | 31.14 | $30.03 | 135797 |
| 2024-10-11 | 31.25 | $29.61 | 167600 |
| 2024-10-10 | 31.40 | $29.00 | 161432 |
| 2024-10-09 | 31.54 | $29.85 | 151300 |
| 2024-10-08 | 31.63 | $30.22 | 147300 |
| 2024-10-07 | 31.69 | $30.78 | 262913 |
| 2024-10-04 | 31.72 | $31.19 | 157814 |
| 2024-10-03 | 31.76 | $30.61 | 263716 |
| 2024-10-02 | 31.85 | $31.03 | 181501 |
| 2024-10-01 | 31.92 | $31.13 | 201700 |
| 2024-09-30 | 31.94 | $31.79 | 191626 |
| 2024-09-27 | 31.97 | $32.19 | 228626 |
| 2024-09-26 | 31.98 | $32.41 | 188407 |
| 2024-09-25 | 31.93 | $31.30 | 149100 |
| 2024-09-24 | 31.95 | $31.32 | 182000 |
| 2024-09-23 | 31.97 | $30.47 | 418200 |
| 2024-09-20 | 32.02 | $31.37 | 688800 |
| 2024-09-19 | 31.98 | $32.79 | 170300 |
| 2024-09-18 | 31.88 | $32.99 | 258300 |
| 2024-09-17 | 31.75 | $32.63 | 184500 |
| 2024-09-16 | 31.65 | $32.26 | 217231 |
| 2024-09-13 | 31.55 | $32.58 | 144400 |
| 2024-09-12 | 31.42 | $31.95 | 105700 |
| 2024-09-11 | 31.29 | $31.57 | 248300 |
| 2024-09-10 | 31.19 | $31.34 | 205800 |
| 2024-09-09 | 31.09 | $31.46 | 218518 |
| 2024-09-06 | 30.95 | $32.04 | 146543 |
| 2024-09-05 | 30.75 | $32.37 | 154141 |
| 2024-09-04 | 30.52 | $32.40 | 156714 |
| 2024-09-03 | 30.29 | $31.63 | 181845 |
| 2024-08-30 | 30.10 | $32.39 | 158321 |
| 2024-08-29 | 29.96 | $32.25 | 115048 |
| 2024-08-28 | 29.89 | $31.56 | 112420 |
| 2024-08-27 | 29.99 | $31.67 | 154900 |
| 2024-08-26 | 30.05 | $31.58 | 128700 |
| 2024-08-23 | 30.10 | $31.64 | 141300 |
| 2024-08-22 | 30.15 | $30.48 | 204802 |
| 2024-08-21 | 30.21 | $30.73 | 126328 |
| 2024-08-20 | 30.19 | $30.45 | 118709 |
| 2024-08-19 | 30.22 | $30.64 | 121139 |
| 2024-08-16 | 30.24 | $30.28 | 123544 |
| 2024-08-15 | 30.25 | $30.03 | 164600 |
| 2024-08-14 | 30.27 | $29.19 | 185600 |
| 2024-08-13 | 30.37 | $29.69 | 187000 |
| 2024-08-12 | 30.42 | $29.23 | 230637 |
| 2024-08-09 | 30.45 | $28.67 | 242000 |
| 2024-08-08 | 30.50 | $28.12 | 214248 |
| 2024-08-07 | 30.58 | $27.67 | 172100 |
| 2024-08-06 | 30.64 | $27.90 | 172100 |
| 2024-08-05 | 30.68 | $27.78 | 253600 |
| 2024-08-02 | 30.77 | $29.59 | 232605 |
| 2024-08-01 | 30.74 | $30.97 | 254100 |
| 2024-07-31 | 30.66 | $33.43 | 216300 |
| 2024-07-30 | 30.45 | $32.93 | 152900 |
| 2024-07-29 | 30.30 | $32.54 | 172600 |
| 2024-07-26 | 30.23 | $32.76 | 359501 |
| 2024-07-25 | 30.12 | $31.61 | 276833 |
| 2024-07-24 | 30.06 | $30.30 | 144200 |
| 2024-07-23 | 30.04 | $31.16 | 171600 |
| 2024-07-22 | 30.02 | $30.98 | 180000 |
| 2024-07-19 | 30.00 | $30.44 | 191400 |
| 2024-07-18 | 29.99 | $30.39 | 199900 |
| 2024-07-17 | 29.98 | $31.22 | 182024 |
| 2024-07-16 | 29.94 | $30.74 | 292331 |
| 2024-07-15 | 29.88 | $29.75 | 146800 |
| 2024-07-12 | 29.88 | $29.63 | 248316 |
| 2024-07-11 | 29.90 | $29.71 | 385546 |
| 2024-07-10 | 29.90 | $28.94 | 172200 |
| 2024-07-09 | 29.94 | $28.81 | 227642 |
| 2024-07-08 | 29.99 | $29.55 | 260400 |
| 2024-07-05 | 30.01 | $28.98 | 157241 |
| 2024-07-03 | 30.08 | $29.35 | 145921 |
| 2024-07-02 | 30.11 | $29.28 | 222800 |
| 2024-07-01 | 30.15 | $29.95 | 237605 |
| 2024-06-28 | 30.17 | $31.11 | 1.1M |
| 2024-06-27 | 30.08 | $30.46 | 279516 |
| 2024-06-26 | 29.99 | $30.50 | 322900 |
| 2024-06-25 | 29.92 | $29.82 | 208089 |
| 2024-06-24 | 29.87 | $30.75 | 147641 |
| 2024-06-21 | 29.75 | $30.59 | 393368 |
| 2024-06-20 | 29.66 | $30.33 | 210708 |
| 2024-06-18 | 29.63 | $30.14 | 431500 |
| 2024-06-17 | 29.62 | $30.39 | 293403 |
| 2024-06-14 | 29.67 | $29.51 | 260200 |
| 2024-06-13 | 29.75 | $29.76 | 303800 |
| 2024-06-12 | 29.83 | $29.99 | 363900 |
| 2024-06-11 | 29.90 | $29.72 | 255400 |
| 2024-06-10 | 29.99 | $29.77 | 378900 |
| 2024-06-07 | 30.09 | $29.84 | 383426 |
| 2024-06-06 | 30.22 | $30.01 | 198806 |
| 2024-06-05 | 30.25 | $30.27 | 391972 |
| 2024-06-04 | 30.28 | $29.98 | 352500 |
| 2024-06-03 | 30.35 | $30.19 | 377800 |
| 2024-05-31 | 30.39 | $30.27 | 586844 |
| 2024-05-30 | 30.45 | $29.24 | 480000 |
| 2024-05-29 | 30.55 | $28.70 | 476600 |
| 2024-05-28 | 30.72 | $29.22 | 679232 |
| 2024-05-24 | 30.89 | $28.71 | 282208 |
| 2024-05-23 | 31.08 | $28.41 | 498440 |
| 2024-05-22 | 31.32 | $28.75 | 290400 |
| 2024-05-21 | 31.61 | $29.82 | 249000 |
| 2024-05-20 | 31.86 | $29.90 | 355000 |
| 2024-05-17 | 32.10 | $31.33 | 339836 |
| 2024-05-16 | 32.23 | $31.13 | 339129 |
| 2024-05-15 | 32.34 | $31.25 | 227245 |
| 2024-05-14 | 32.46 | $31.50 | 444645 |
| 2024-05-13 | 32.58 | $31.55 | 438629 |
| 2024-05-10 | 32.72 | $31.76 | 245621 |
| 2024-05-09 | 32.84 | $32.45 | 732917 |
| 2024-05-08 | 33.00 | $30.65 | 360830 |
| 2024-05-07 | 33.23 | $30.83 | 212600 |
| 2024-05-06 | 33.49 | $31.33 | 153100 |
| 2024-05-03 | 33.70 | $31.04 | 143902 |
| 2024-05-02 | 33.93 | $31.39 | 168768 |
| 2024-05-01 | 34.16 | $31.26 | 244410 |
| 2024-04-30 | 34.40 | $32.05 | 115039 |
| 2024-04-29 | 34.60 | $32.74 | 121830 |
| 2024-04-26 | 34.78 | $32.41 | 198801 |
| 2024-04-25 | 35.01 | $33.22 | 628100 |
| 2024-04-24 | 35.15 | $34.50 | 412621 |
| 2024-04-23 | 35.22 | $34.86 | 131715 |
| 2024-04-22 | 35.21 | $34.67 | 78411 |
| 2024-04-19 | 35.23 | $33.97 | 147607 |
| 2024-04-18 | 35.31 | $33.43 | 121405 |
| 2024-04-17 | 35.37 | $33.49 | 109000 |
| 2024-04-16 | 35.40 | $34.04 | 103400 |
| 2024-04-15 | 35.37 | $34.24 | 124500 |
| 2024-04-12 | 35.36 | $34.25 | 102725 |
| 2024-04-11 | 35.35 | $35.66 | 86648 |
| 2024-04-10 | 35.31 | $35.25 | 117416 |
| 2024-04-09 | 35.24 | $36.09 | 123900 |
| 2024-04-08 | 35.10 | $35.36 | 148623 |
| 2024-04-05 | 34.97 | $35.75 | 230938 |
| 2024-04-04 | 34.89 | $36.05 | 197500 |
| 2024-04-03 | 34.72 | $36.00 | 130700 |
| 2024-04-02 | 34.54 | $35.93 | 194920 |
| 2024-04-01 | 34.29 | $36.51 | 171600 |
| 2024-03-28 | 34.18 | $36.83 | 162400 |
| 2024-03-27 | 34.19 | $36.06 | 100343 |
| 2024-03-26 | 34.22 | $35.92 | 177000 |
| 2024-03-25 | 34.23 | $34.72 | 61300 |
| 2024-03-22 | 34.32 | $35.10 | 73426 |
| 2024-03-21 | 34.41 | $35.43 | 118601 |
| 2024-03-20 | 34.44 | $34.75 | 103730 |
| 2024-03-19 | 34.54 | $34.09 | 146600 |
| 2024-03-18 | 34.68 | $33.43 | 138000 |
| 2024-03-15 | 34.88 | $34.08 | 324000 |
| 2024-03-14 | 35.11 | $34.06 | 143700 |
| 2024-03-13 | 35.32 | $34.75 | 235900 |
| 2024-03-12 | 35.49 | $33.79 | 119427 |
| 2024-03-11 | 35.78 | $33.36 | 122100 |
| 2024-03-08 | 36.08 | $32.87 | 182300 |
| 2024-03-07 | 36.35 | $34.12 | 186700 |
| 2024-03-06 | 36.51 | $32.56 | 194418 |
| 2024-03-05 | 36.77 | $32.38 | 394308 |
| 2024-03-04 | 37.04 | $31.04 | 351000 |
| 2024-03-01 | 37.39 | $34.26 | 436602 |
| 2024-02-29 | 37.63 | $37.06 | 154134 |
| 2024-02-28 | 37.69 | $36.62 | 88100 |
| 2024-02-27 | 37.81 | $36.17 | 96900 |
| 2024-02-26 | 37.98 | $36.54 | 227346 |
| 2024-02-23 | 38.11 | $36.76 | 101400 |
| 2024-02-22 | 38.25 | $36.20 | 137935 |
| 2024-02-21 | 38.42 | $36.74 | 144914 |
| 2024-02-20 | 38.59 | $36.79 | 101700 |
| 2024-02-16 | 38.71 | $37.46 | 69900 |
| 2024-02-15 | 38.82 | $38.64 | 129005 |
| 2024-02-14 | 38.85 | $38.27 | 82500 |
| 2024-02-13 | 38.88 | $38.13 | 148600 |
| 2024-02-12 | 38.91 | $39.55 | 210609 |
| 2024-02-09 | 38.84 | $39.38 | 109600 |
| 2024-02-08 | 38.80 | $38.41 | 106600 |
| 2024-02-07 | 38.82 | $37.29 | 49412 |
| 2024-02-06 | 38.91 | $37.73 | 129400 |
| 2024-02-05 | 39.00 | $37.73 | 77545 |
| 2024-02-02 | 39.07 | $38.05 | 76700 |
| 2024-02-01 | 39.11 | $39.01 | 112700 |
| 2024-01-31 | 39.09 | $38.38 | 112600 |
| 2024-01-30 | 39.18 | $38.92 | 54300 |
| 2024-01-29 | 39.23 | $39.56 | 78440 |
| 2024-01-26 | 39.27 | $39.27 | 69200 |
| 2024-01-25 | 39.34 | $39.52 | 131600 |
| 2024-01-24 | 39.38 | $39.50 | 114933 |
| 2024-01-23 | 39.40 | $40.15 | 158924 |
| 2024-01-22 | 39.38 | $39.18 | 205607 |
| 2024-01-19 | 39.42 | $39.69 | 255300 |
| 2024-01-18 | 39.51 | $39.32 | 247432 |
| 2024-01-17 | 39.58 | $38.76 | 100300 |
| 2024-01-16 | 39.70 | $38.70 | 269037 |
| 2024-01-12 | 39.83 | $38.26 | 156200 |
| 2024-01-11 | 39.96 | $38.55 | 83000 |
| 2024-01-10 | 40.02 | $38.78 | 79829 |
| 2024-01-09 | 40.06 | $39.11 | 98712 |
| 2024-01-08 | 40.07 | $39.54 | 166335 |
| 2024-01-05 | 40.02 | $39.09 | 126827 |
| 2024-01-04 | 39.94 | $38.98 | 119615 |
| 2024-01-03 | 39.85 | $38.58 | 125200 |
| 2024-01-02 | 39.80 | $40.10 | 194300 |
| 2023-12-29 | 39.63 | $39.93 | 123700 |
| 2023-12-28 | 39.41 | $40.43 | 114200 |
| 2023-12-27 | 39.19 | $40.59 | 110400 |
| 2023-12-26 | 38.97 | $40.36 | 143800 |
| 2023-12-22 | 38.77 | $39.93 | 144600 |
| 2023-12-21 | 38.63 | $39.68 | 304916 |
| 2023-12-20 | 38.50 | $40.01 | 249047 |
| 2023-12-19 | 38.34 | $41.53 | 542206 |
| 2023-12-18 | 38.14 | $40.72 | 152817 |
| 2023-12-15 | 37.98 | $41.14 | 279835 |
| 2023-12-14 | 37.77 | $41.33 | 144100 |
| 2023-12-13 | 37.59 | $40.83 | 156606 |
| 2023-12-12 | 37.44 | $39.71 | 106640 |
| 2023-12-11 | 37.24 | $39.64 | 163100 |
| 2023-12-08 | 37.06 | $39.26 | 132400 |
| 2023-12-07 | 36.88 | $38.48 | 110400 |
| 2023-12-06 | 36.79 | $37.66 | 156403 |
| 2023-12-05 | 36.77 | $37.12 | 241600 |
| 2023-12-04 | 36.77 | $37.61 | 183100 |
| 2023-12-01 | 36.73 | $36.59 | 129400 |
| 2023-11-30 | 36.49 | $35.64 | 136835 |
| 2023-11-29 | 36.23 | $36.01 | 114847 |
| 2023-11-28 | 36.00 | $36.18 | 279602 |
| 2023-11-27 | 35.77 | $36.36 | 86039 |
| 2023-11-24 | 35.53 | $37.13 | 27301 |
| 2023-11-22 | 35.24 | $36.97 | 62338 |
| 2023-11-21 | 34.99 | $36.90 | 70100 |
| 2023-11-20 | 34.80 | $37.49 | 63833 |
| 2023-11-17 | 34.54 | $37.46 | 114800 |
| 2023-11-16 | 34.32 | $36.96 | 74100 |
| 2023-11-15 | 34.13 | $37.76 | 78431 |
| 2023-11-14 | 33.95 | $37.81 | 139013 |
| 2023-11-13 | 33.78 | $35.77 | 99300 |
| 2023-11-10 | 33.72 | $36.08 | 90000 |
| 2023-11-09 | 33.59 | $35.56 | 143138 |
| 2023-11-08 | 33.52 | $36.74 | 155034 |
| 2023-11-07 | 33.42 | $37.28 | 176900 |
| 2023-11-06 | 33.29 | $37.07 | 253400 |
| 2023-11-03 | 33.13 | $36.81 | 372021 |
| 2023-11-02 | 32.96 | $31.74 | 447000 |
| 2023-11-01 | 33.02 | $30.55 | 172400 |
| 2023-10-31 | 33.15 | $31.36 | 136600 |
| 2023-10-30 | 33.24 | $31.64 | 159800 |
| 2023-10-27 | 33.33 | $31.56 | 186020 |
| 2023-10-26 | 33.46 | $31.37 | 149607 |
| 2023-10-25 | 33.61 | $31.82 | 134549 |
| 2023-10-24 | 33.71 | $33.16 | 134900 |
| 2023-10-23 | 33.73 | $32.31 | 183702 |
| 2023-10-20 | 33.82 | $32.97 | 159200 |
| 2023-10-19 | 33.91 | $33.27 | 177400 |
| 2023-10-18 | 34.01 | $34.03 | 121635 |
| 2023-10-17 | 34.09 | $34.55 | 205200 |
| 2023-10-16 | 34.14 | $34.44 | 186714 |
| 2023-10-13 | 34.23 | $33.61 | 114300 |
| 2023-10-12 | 34.37 | $34.07 | 101634 |
| 2023-10-11 | 34.52 | $34.86 | 116621 |
| 2023-10-10 | 34.50 | $34.56 | 130135 |
| 2023-10-09 | 34.50 | $33.84 | 112000 |
| 2023-10-06 | 34.51 | $33.41 | 183900 |
| 2023-10-05 | 34.57 | $32.97 | 115447 |
| 2023-10-04 | 34.64 | $33.17 | 103500 |
| 2023-10-03 | 34.70 | $33.20 | 137542 |
| 2023-10-02 | 34.76 | $33.42 | 139300 |
| 2023-09-29 | 34.89 | $34.18 | 248400 |
| 2023-09-28 | 35.00 | $34.27 | 239342 |
| 2023-09-27 | 35.08 | $33.83 | 90600 |
| 2023-09-26 | 35.16 | $33.70 | 139428 |
| 2023-09-25 | 35.23 | $34.06 | 201700 |
| 2023-09-22 | 35.28 | $34.69 | 117901 |
| 2023-09-21 | 35.29 | $35.27 | 174148 |
| 2023-09-20 | 35.30 | $35.66 | 182700 |
| 2023-09-19 | 35.27 | $35.55 | 157425 |
| 2023-09-18 | 35.27 | $36.23 | 199240 |
| 2023-09-15 | 35.26 | $36.48 | 574800 |
| 2023-09-14 | 35.24 | $37.05 | 250940 |
| 2023-09-13 | 35.22 | $34.38 | 116538 |
| 2023-09-12 | 35.39 | $34.54 | 115200 |
| 2023-09-11 | 35.59 | $34.20 | 105500 |
| 2023-09-08 | 35.82 | $34.51 | 137717 |
| 2023-09-07 | 36.03 | $34.35 | 270900 |
| 2023-09-06 | 36.37 | $34.34 | 135047 |
| 2023-09-05 | 36.73 | $34.41 | 259549 |
| 2023-09-01 | 37.09 | $36.16 | 116605 |
| 2023-08-31 | 37.37 | $36.41 | 173330 |
| 2023-08-30 | 37.66 | $35.72 | 124125 |
| 2023-08-29 | 37.98 | $35.45 | 85348 |
| 2023-08-28 | 38.31 | $35.12 | 98828 |
| 2023-08-25 | 38.67 | $35.01 | 111046 |
| 2023-08-24 | 39.05 | $35.03 | 126529 |
| 2023-08-23 | 39.44 | $35.49 | 161048 |
| 2023-08-22 | 39.85 | $35.05 | 237600 |
| 2023-08-21 | 40.28 | $35.48 | 168500 |
| 2023-08-18 | 40.68 | $35.95 | 318700 |
| 2023-08-17 | 41.07 | $36.15 | 228100 |
| 2023-08-16 | 41.43 | $36.69 | 197900 |
| 2023-08-15 | 41.81 | $37.68 | 199500 |
| 2023-08-14 | 42.17 | $38.55 | 153328 |
| 2023-08-11 | 42.46 | $38.79 | 164745 |
| 2023-08-10 | 42.69 | $38.77 | 244400 |
| 2023-08-09 | 42.82 | $41.19 | 196400 |
| 2023-08-08 | 42.80 | $41.44 | 188821 |
| 2023-08-07 | 42.74 | $41.72 | 178615 |
| 2023-08-04 | 42.70 | $41.77 | 142000 |
| 2023-08-03 | 42.62 | $42.11 | 220549 |
| 2023-08-02 | 42.46 | $42.12 | 229315 |
| 2023-08-01 | 42.37 | $42.08 | 472800 |
| 2023-07-31 | 42.35 | $42.34 | 229000 |
| 2023-07-28 | 42.32 | $42.62 | 223600 |
| 2023-07-27 | 42.28 | $42.80 | 172118 |
| 2023-07-26 | 42.20 | $43.60 | 158300 |
| 2023-07-25 | 42.11 | $43.81 | 97327 |
| 2023-07-24 | 41.98 | $43.40 | 97813 |
| 2023-07-21 | 41.84 | $43.67 | 107000 |
| 2023-07-20 | 41.77 | $43.52 | 104100 |
| 2023-07-19 | 41.76 | $44.23 | 154900 |
| 2023-07-18 | 41.70 | $44.78 | 152349 |
| 2023-07-17 | 41.59 | $44.49 | 264549 |
| 2023-07-14 | 41.56 | $43.25 | 189600 |
| 2023-07-13 | 41.59 | $41.37 | 492506 |
| 2023-07-12 | 41.74 | $40.97 | 219519 |
| 2023-07-11 | 41.95 | $40.21 | 132100 |
| 2023-07-10 | 42.19 | $40.77 | 206900 |
| 2023-07-07 | 42.44 | $40.16 | 474200 |
| 2023-07-06 | 42.71 | $39.10 | 144500 |
| 2023-07-05 | 43.01 | $40.24 | 127444 |
| 2023-07-03 | 43.17 | $41.65 | 87500 |
| 2023-06-30 | 43.32 | $41.80 | 283178 |
| 2023-06-29 | 43.41 | $41.79 | 193122 |
| 2023-06-28 | 43.43 | $41.09 | 147913 |
| 2023-06-27 | 43.50 | $41.94 | 275037 |
| 2023-06-26 | 43.59 | $41.21 | 93604 |
| 2023-06-23 | 43.66 | $40.65 | 202900 |
| 2023-06-22 | 43.69 | $42.25 | 345700 |
| 2023-06-21 | 43.66 | $43.24 | 169000 |
| 2023-06-20 | 43.61 | $43.09 | 109500 |
| 2023-06-16 | 43.51 | $42.62 | 372706 |
| 2023-06-15 | 43.36 | $43.70 | 150800 |
| 2023-06-14 | 43.07 | $43.99 | 97300 |
| 2023-06-13 | 42.69 | $44.40 | 217100 |
| 2023-06-12 | 42.34 | $45.05 | 203904 |
| 2023-06-09 | 41.92 | $45.04 | 149600 |
| 2023-06-08 | 41.50 | $45.83 | 167200 |
| 2023-06-07 | 41.16 | $45.56 | 146314 |
| 2023-06-06 | 40.83 | $44.99 | 183400 |
| 2023-06-05 | 40.53 | $43.57 | 245208 |
| 2023-06-02 | 40.37 | $44.54 | 274701 |
| 2023-06-01 | 40.09 | $43.71 | 270500 |
| 2023-05-31 | 39.92 | $42.14 | 310726 |
| 2023-05-30 | 39.89 | $42.51 | 143812 |
| 2023-05-26 | 39.88 | $43.74 | 191800 |
| 2023-05-25 | 39.81 | $42.53 | 211900 |
| 2023-05-24 | 39.76 | $41.36 | 253966 |
| 2023-05-23 | 39.73 | $41.59 | 211309 |
| 2023-05-22 | 39.71 | $42.24 | 275202 |
| 2023-05-19 | 39.71 | $41.15 | 221200 |
| 2023-05-18 | 39.83 | $39.47 | 168400 |
| 2023-05-17 | 40.02 | $37.92 | 141800 |
| 2023-05-16 | 40.25 | $36.45 | 140021 |
| 2023-05-15 | 40.56 | $37.36 | 260100 |
| 2023-05-12 | 40.80 | $36.63 | 162100 |
| 2023-05-11 | 41.07 | $36.76 | 408000 |
| 2023-05-10 | 41.33 | $38.92 | 214300 |
| 2023-05-09 | 41.49 | $39.06 | 151100 |
| 2023-05-08 | 41.68 | $38.95 | 167700 |
| 2023-05-05 | 41.86 | $40.31 | 122900 |
| 2023-05-04 | 41.95 | $38.94 | 244800 |
| 2023-05-03 | 42.11 | $40.30 | 153300 |
| 2023-05-02 | 42.24 | $41.52 | 76600 |
| 2023-05-01 | 42.34 | $42.49 | 108600 |
| 2023-04-28 | 42.39 | $42.16 | 91500 |
| 2023-04-27 | 42.35 | $41.59 | 111846 |
| 2023-04-26 | 42.35 | $40.75 | 112700 |
| 2023-04-25 | 42.38 | $41.26 | 253500 |
| 2023-04-24 | 42.43 | $42.21 | 82139 |
| 2023-04-21 | 42.39 | $43.59 | 103929 |
| 2023-04-20 | 42.29 | $43.17 | 110000 |
| 2023-04-19 | 42.25 | $42.62 | 105743 |
| 2023-04-18 | 42.32 | $42.57 | 72586 |
| 2023-04-17 | 42.30 | $42.10 | 91100 |
| 2023-04-14 | 42.25 | $42.08 | 146400 |
| 2023-04-13 | 42.28 | $42.04 | 104214 |
| 2023-04-12 | 42.27 | $42.10 | 165921 |
| 2023-04-11 | 42.26 | $42.89 | 99336 |
| 2023-04-10 | 42.08 | $42.55 | 264819 |
| 2023-04-06 | 41.99 | $42.12 | 147800 |
| 2023-04-05 | 41.98 | $42.10 | 191209 |
| 2023-04-04 | 42.04 | $42.87 | 160022 |
| 2023-04-03 | 42.06 | $43.52 | 162839 |
| 2023-03-31 | 42.05 | $43.51 | 185500 |
| 2023-03-30 | 41.90 | $41.36 | 104300 |
| 2023-03-29 | 41.87 | $41.50 | 128500 |
| 2023-03-28 | 41.86 | $41.52 | 216600 |
| 2023-03-27 | 41.84 | $42.11 | 71348 |
| 2023-03-24 | 41.75 | $41.52 | 111634 |
| 2023-03-23 | 41.68 | $41.54 | 107033 |
| 2023-03-22 | 41.63 | $42.37 | 141030 |
| 2023-03-21 | 41.55 | $44.11 | 266514 |
| 2023-03-20 | 41.37 | $42.09 | 169900 |
| 2023-03-17 | 41.34 | $41.07 | 1.1M |
| 2023-03-16 | 41.36 | $42.66 | 179508 |
| 2023-03-15 | 41.31 | $41.88 | 216900 |
| 2023-03-14 | 41.26 | $41.92 | 304500 |
| 2023-03-13 | 41.21 | $39.28 | 335336 |
| 2023-03-10 | 41.27 | $40.66 | 241300 |
| 2023-03-09 | 41.27 | $42.01 | 237800 |
| 2023-03-08 | 41.18 | $43.30 | 232141 |
| 2023-03-07 | 41.06 | $43.22 | 408204 |
| 2023-03-06 | 40.92 | $43.30 | 434628 |
| 2023-03-03 | 40.84 | $40.54 | 153502 |
| 2023-03-02 | 40.81 | $40.81 | 296200 |
| 2023-03-01 | 40.81 | $41.31 | 133021 |
| 2023-02-28 | 40.72 | $41.11 | 160200 |
| 2023-02-27 | 40.56 | $40.26 | 126703 |
| 2023-02-24 | 40.51 | $40.08 | 85000 |
| 2023-02-23 | 40.53 | $40.66 | 110717 |
| 2023-02-22 | 40.51 | $40.65 | 160900 |
| 2023-02-21 | 40.46 | $40.62 | 164200 |
| 2023-02-17 | 40.41 | $41.52 | 216700 |
| 2023-02-16 | 40.29 | $41.39 | 182539 |
| 2023-02-15 | 40.11 | $41.60 | 174114 |
| 2023-02-14 | 39.93 | $41.00 | 73600 |
| 2023-02-13 | 39.79 | $40.89 | 78700 |
| 2023-02-10 | 39.68 | $40.38 | 83610 |
| 2023-02-09 | 39.60 | $40.65 | 299502 |
| 2023-02-08 | 39.46 | $40.37 | 108900 |
| 2023-02-07 | 39.31 | $40.74 | 119800 |
| 2023-02-06 | 39.10 | $40.51 | 76927 |
| 2023-02-03 | 38.98 | $41.61 | 178538 |
| 2023-02-02 | 38.77 | $40.13 | 361840 |
| 2023-02-01 | 38.66 | $40.66 | 207316 |
| 2023-01-31 | 38.50 | $39.50 | 181000 |
| 2023-01-30 | 38.40 | $38.00 | 208642 |
| 2023-01-27 | 38.37 | $39.31 | 115916 |
| 2023-01-26 | 38.25 | $40.31 | 162700 |
| 2023-01-25 | 38.11 | $40.31 | 259200 |
| 2023-01-24 | 38.00 | $39.65 | 244946 |
| 2023-01-23 | 37.88 | $39.60 | 73425 |
| 2023-01-20 | 37.78 | $39.23 | 121900 |
| 2023-01-19 | 37.72 | $37.83 | 121000 |
| 2023-01-18 | 37.73 | $37.94 | 116000 |
| 2023-01-17 | 37.81 | $38.22 | 76600 |
| 2023-01-13 | 37.94 | $38.68 | 157126 |
| 2023-01-12 | 38.13 | $38.72 | 159400 |
| 2023-01-11 | 38.33 | $37.78 | 112433 |
| 2023-01-10 | 38.49 | $37.49 | 104100 |
| 2023-01-09 | 38.65 | $36.53 | 170400 |
| 2023-01-06 | 38.91 | $38.05 | 90503 |
| 2023-01-05 | 39.10 | $37.46 | 106300 |
| 2023-01-04 | 39.35 | $37.99 | 142900 |
| 2023-01-03 | 39.60 | $37.40 | 107634 |
| 2022-12-30 | 39.91 | $37.40 | 207600 |
| 2022-12-29 | 40.24 | $37.49 | 78700 |
| 2022-12-28 | 40.58 | $36.85 | 93700 |
| 2022-12-27 | 40.92 | $37.63 | 115439 |
| 2022-12-23 | 41.19 | $38.00 | 122135 |
| 2022-12-22 | 41.48 | $37.26 | 102902 |
| 2022-12-21 | 41.81 | $37.73 | 102600 |
| 2022-12-20 | 42.13 | $38.04 | 164600 |
| 2022-12-19 | 42.40 | $37.99 | 109000 |
| 2022-12-16 | 42.73 | $39.50 | 279000 |
| 2022-12-15 | 42.91 | $40.82 | 112700 |
| 2022-12-14 | 43.03 | $42.49 | 219900 |
| 2022-12-13 | 43.08 | $42.64 | 172221 |
| 2022-12-12 | 43.13 | $41.03 | 102644 |
| 2022-12-09 | 43.26 | $40.74 | 144331 |
| 2022-12-08 | 43.43 | $41.69 | 91522 |
| 2022-12-07 | 43.44 | $41.94 | 92100 |
| 2022-12-06 | 43.49 | $42.36 | 128800 |
| 2022-12-05 | 43.56 | $42.94 | 171808 |
| 2022-12-02 | 43.51 | $43.73 | 65400 |
| 2022-12-01 | 43.36 | $43.95 | 72739 |
| 2022-11-30 | 43.32 | $44.31 | 158300 |
| 2022-11-29 | 43.28 | $43.54 | 130400 |
| 2022-11-28 | 43.21 | $43.11 | 187315 |
| 2022-11-25 | 43.17 | $43.82 | 36000 |
| 2022-11-23 | 43.03 | $43.91 | 68645 |
| 2022-11-22 | 42.88 | $44.08 | 87339 |
| 2022-11-21 | 42.75 | $43.47 | 108700 |
| 2022-11-18 | 42.62 | $44.47 | 253300 |
| 2022-11-17 | 42.47 | $43.10 | 259000 |
| 2022-11-16 | 42.37 | $43.23 | 99911 |
| 2022-11-15 | 42.21 | $43.58 | 260000 |
| 2022-11-14 | 42.12 | $43.68 | 215246 |
| 2022-11-11 | 42.01 | $43.51 | 197725 |
| 2022-11-10 | 41.87 | $44.22 | 308600 |
| 2022-11-09 | 41.68 | $41.91 | 122800 |
| 2022-11-08 | 41.59 | $42.83 | 190800 |
| 2022-11-07 | 41.46 | $43.86 | 203000 |
| 2022-11-04 | 41.17 | $41.79 | 421100 |
| 2022-11-03 | 40.99 | $40.92 | 228303 |
| 2022-11-02 | 40.87 | $43.15 | 236611 |
| 2022-11-01 | 40.64 | $43.38 | 192800 |
| 2022-10-31 | 40.39 | $42.22 | 201737 |
| 2022-10-28 | 40.07 | $42.36 | 143932 |
| 2022-10-27 | 39.70 | $40.91 | 91429 |
| 2022-10-26 | 39.41 | $40.86 | 203600 |
| 2022-10-25 | 39.17 | $41.58 | 215800 |
| 2022-10-24 | 38.81 | $40.91 | 112700 |
| 2022-10-21 | 38.45 | $41.30 | 148003 |
| 2022-10-20 | 38.05 | $41.13 | 218000 |
| 2022-10-19 | 37.71 | $40.04 | 168300 |
| 2022-10-18 | 37.57 | $41.85 | 181309 |
| 2022-10-17 | 37.41 | $41.38 | 187332 |
| 2022-10-14 | 37.30 | $40.72 | 283000 |
| 2022-10-13 | 37.18 | $40.54 | 136718 |
| 2022-10-12 | 37.12 | $40.10 | 166141 |
| 2022-10-11 | 37.08 | $40.11 | 353700 |
| 2022-10-10 | 37.03 | $38.18 | 235527 |
| 2022-10-07 | 37.17 | $38.18 | 168300 |
| 2022-10-06 | 37.29 | $38.48 | 158429 |
| 2022-10-05 | 37.33 | $38.47 | 229600 |
| 2022-10-04 | 37.37 | $38.39 | 107900 |
| 2022-10-03 | 37.35 | $35.90 | 129800 |
| 2022-09-30 | 37.40 | $34.89 | 343700 |
| 2022-09-29 | 37.52 | $35.25 | 103400 |
| 2022-09-28 | 37.67 | $36.01 | 160904 |
| 2022-09-27 | 37.83 | $34.36 | 156829 |
| 2022-09-26 | 38.14 | $33.67 | 148924 |
| 2022-09-23 | 38.50 | $33.29 | 392101 |
| 2022-09-22 | 38.95 | $34.37 | 181319 |
| 2022-09-21 | 39.18 | $37.19 | 174939 |
| 2022-09-20 | 39.33 | $38.72 | 135600 |
| 2022-09-19 | 39.39 | $39.11 | 197900 |
| 2022-09-16 | 39.48 | $38.40 | 588624 |
| 2022-09-15 | 39.67 | $39.32 | 165430 |
| 2022-09-14 | 39.79 | $39.30 | 176407 |
| 2022-09-13 | 39.98 | $39.05 | 152000 |
| 2022-09-12 | 40.16 | $41.06 | 125500 |
| 2022-09-09 | 40.23 | $40.48 | 106800 |
| 2022-09-08 | 40.32 | $39.34 | 105700 |
| 2022-09-07 | 40.46 | $39.28 | 190600 |
| 2022-09-06 | 40.57 | $37.92 | 228404 |
| 2022-09-02 | 40.78 | $37.02 | 218000 |
| 2022-09-01 | 40.99 | $37.17 | 222300 |
| 2022-08-31 | 41.40 | $38.26 | 209200 |
| 2022-08-30 | 41.77 | $39.34 | 950500 |
| 2022-08-29 | 42.05 | $40.53 | 201200 |
| 2022-08-26 | 42.22 | $40.90 | 286237 |
| 2022-08-25 | 42.37 | $42.16 | 393001 |
| 2022-08-24 | 42.43 | $39.04 | 292637 |
| 2022-08-23 | 42.62 | $40.17 | 112532 |
| 2022-08-22 | 42.65 | $39.88 | 179200 |
| 2022-08-19 | 42.74 | $40.99 | 89300 |
| 2022-08-18 | 42.76 | $42.27 | 105031 |
| 2022-08-17 | 42.73 | $41.59 | 104600 |
| 2022-08-16 | 42.72 | $43.22 | 113900 |
| 2022-08-15 | 42.60 | $42.65 | 191911 |
| 2022-08-12 | 42.44 | $42.48 | 181000 |
| 2022-08-11 | 42.28 | $42.27 | 163600 |
| 2022-08-10 | 42.06 | $42.03 | 169600 |
| 2022-08-09 | 41.88 | $41.51 | 127343 |
| 2022-08-08 | 41.74 | $42.18 | 155500 |
| 2022-08-05 | 41.51 | $41.11 | 438502 |
| 2022-08-04 | 41.43 | $45.37 | 87032 |
| 2022-08-03 | 41.18 | $45.74 | 117245 |
| 2022-08-02 | 40.86 | $44.93 | 129400 |
| 2022-08-01 | 40.66 | $43.92 | 127300 |
| 2022-07-29 | 40.50 | $43.87 | 131600 |
| 2022-07-28 | 40.28 | $43.43 | 117500 |
| 2022-07-27 | 40.13 | $42.75 | 103000 |
| 2022-07-26 | 40.07 | $40.73 | 88600 |
| 2022-07-25 | 40.12 | $41.82 | 70222 |
| 2022-07-22 | 40.12 | $41.24 | 90900 |
| 2022-07-21 | 40.06 | $41.78 | 124732 |
| 2022-07-20 | 40.01 | $41.32 | 114263 |
| 2022-07-19 | 40.01 | $40.94 | 132500 |
| 2022-07-18 | 40.03 | $39.33 | 219447 |
| 2022-07-15 | 40.07 | $39.28 | 176549 |
| 2022-07-14 | 40.31 | $37.87 | 82800 |
| 2022-07-13 | 40.57 | $38.51 | 109947 |
| 2022-07-12 | 40.71 | $38.60 | 123800 |
| 2022-07-11 | 41.05 | $37.65 | 228700 |
| 2022-07-08 | 41.59 | $39.61 | 106500 |
| 2022-07-07 | 42.08 | $40.32 | 138300 |
| 2022-07-06 | 42.56 | $39.22 | 225244 |
| 2022-07-05 | 43.08 | $40.91 | 183400 |
| 2022-07-01 | 43.47 | $40.72 | 191520 |
| 2022-06-30 | 43.88 | $39.55 | 355919 |
| 2022-06-29 | 44.33 | $40.36 | 236200 |
| 2022-06-28 | 44.67 | $41.57 | 189606 |
| 2022-06-27 | 44.97 | $41.70 | 191500 |
| 2022-06-24 | 45.24 | $41.90 | 498000 |
| 2022-06-23 | 45.30 | $40.12 | 171100 |
| 2022-06-22 | 45.32 | $40.72 | 229829 |
| 2022-06-21 | 45.41 | $41.26 | 154500 |
| 2022-06-17 | 45.47 | $41.30 | 321000 |
| 2022-06-16 | 45.52 | $40.19 | 309012 |
| 2022-06-15 | 45.65 | $44.05 | 285700 |
| 2022-06-14 | 45.75 | $43.09 | 230900 |
| 2022-06-13 | 45.85 | $41.45 | 211300 |
| 2022-06-10 | 46.06 | $45.34 | 314812 |
| 2022-06-09 | 45.96 | $48.37 | 172800 |
| 2022-06-08 | 45.65 | $49.37 | 220715 |
| 2022-06-07 | 45.37 | $50.05 | 205443 |
| 2022-06-06 | 45.00 | $49.53 | 232800 |
| 2022-06-03 | 44.83 | $48.68 | 197644 |
| 2022-06-02 | 44.69 | $48.96 | 277713 |
| 2022-06-01 | 44.63 | $48.56 | 1.4M |
| 2022-05-31 | 44.65 | $47.28 | 312628 |
| 2022-05-27 | 44.74 | $47.47 | 268300 |
| 2022-05-26 | 44.76 | $47.19 | 451229 |
| 2022-05-25 | 44.86 | $42.92 | 165707 |
| 2022-05-24 | 45.12 | $40.58 | 263800 |
| 2022-05-23 | 45.53 | $42.55 | 176600 |
| 2022-05-20 | 45.95 | $42.50 | 189702 |
| 2022-05-19 | 46.29 | $42.29 | 353442 |
| 2022-05-18 | 46.73 | $42.86 | 305628 |
| 2022-05-17 | 47.32 | $46.02 | 198304 |
| 2022-05-16 | 47.76 | $44.94 | 176600 |
| 2022-05-13 | 48.18 | $45.83 | 181235 |
| 2022-05-12 | 48.58 | $43.24 | 218200 |
| 2022-05-11 | 49.12 | $42.19 | 165049 |
| 2022-05-10 | 49.62 | $43.79 | 379155 |
| 2022-05-09 | 49.97 | $42.55 | 366205 |
| 2022-05-06 | 50.44 | $46.10 | 439200 |
| 2022-05-05 | 50.74 | $45.93 | 313200 |
| 2022-05-04 | 51.09 | $47.90 | 595424 |
| 2022-05-03 | 51.49 | $48.95 | 121214 |
| 2022-05-02 | 51.97 | $48.92 | 185342 |
| 2022-04-29 | 52.48 | $47.96 | 239308 |
| 2022-04-28 | 52.99 | $49.14 | 197600 |
| 2022-04-27 | 53.39 | $48.18 | 282000 |
| 2022-04-26 | 53.88 | $48.69 | 200109 |
| 2022-04-25 | 54.28 | $51.03 | 334537 |
| 2022-04-22 | 54.55 | $49.34 | 225441 |
| 2022-04-21 | 54.99 | $51.09 | 292100 |
| 2022-04-20 | 55.32 | $54.55 | 217026 |
| 2022-04-19 | 55.51 | $54.83 | 237700 |
| 2022-04-18 | 55.68 | $53.36 | 250200 |
| 2022-04-14 | 55.97 | $53.86 | 149900 |
| 2022-04-13 | 56.16 | $53.96 | 109319 |
| 2022-04-12 | 56.28 | $52.19 | 261323 |
| 2022-04-11 | 56.39 | $50.90 | 360800 |
| 2022-04-08 | 56.48 | $51.85 | 298800 |
| 2022-04-07 | 56.56 | $52.16 | 314209 |
| 2022-04-06 | 56.67 | $52.84 | 342347 |
| 2022-04-05 | 56.72 | $56.00 | 278357 |
| 2022-04-04 | 56.41 | $58.50 | 270433 |
| 2022-04-01 | 55.94 | $59.24 | 378118 |
| 2022-03-31 | 55.65 | $58.07 | 378813 |
| 2022-03-30 | 55.48 | $57.25 | 129942 |
| 2022-03-29 | 55.45 | $57.96 | 336034 |
| 2022-03-28 | 55.30 | $56.60 | 236200 |
| 2022-03-25 | 55.32 | $56.43 | 127800 |
| 2022-03-24 | 55.07 | $58.12 | 209500 |
| 2022-03-23 | 54.70 | $57.75 | 242240 |
| 2022-03-22 | 54.28 | $58.36 | 369124 |
| 2022-03-21 | 53.95 | $58.23 | 316817 |
| 2022-03-18 | 53.65 | $59.16 | 539821 |
| 2022-03-17 | 53.53 | $57.63 | 321904 |
| 2022-03-16 | 53.59 | $56.32 | 222338 |
| 2022-03-15 | 53.60 | $54.42 | 335326 |
| 2022-03-14 | 53.54 | $52.67 | 303400 |
| 2022-03-11 | 53.56 | $53.51 | 233620 |
| 2022-03-10 | 53.53 | $54.34 | 216458 |
| 2022-03-09 | 53.41 | $53.81 | 349417 |
| 2022-03-08 | 53.16 | $49.83 | 390300 |
| 2022-03-07 | 53.04 | $49.05 | 567300 |
| 2022-03-04 | 52.83 | $53.54 | 655647 |
| 2022-03-03 | 52.35 | $54.64 | 373939 |
| 2022-03-02 | 51.85 | $56.71 | 534721 |
| 2022-03-01 | 51.31 | $54.85 | 5.2M |
| 2022-02-28 | 50.81 | $56.93 | 2.7M |
| 2022-02-25 | 50.23 | $51.48 | 360706 |
| 2022-02-24 | 49.83 | $50.83 | 537610 |
| 2022-02-23 | 49.53 | $49.33 | 401744 |
| 2022-02-22 | 49.31 | $51.74 | 430934 |
| 2022-02-18 | 48.97 | $52.15 | 488900 |
| 2022-02-17 | 48.52 | $56.85 | 308700 |
| 2022-02-16 | 47.85 | $58.87 | 477602 |
| 2022-02-15 | 47.11 | $56.50 | 463140 |
| 2022-02-14 | 46.53 | $53.10 | 208336 |
| 2022-02-11 | 46.17 | $53.05 | 240946 |
| 2022-02-10 | 45.80 | $52.96 | 344203 |
| 2022-02-09 | 45.51 | $52.07 | 309818 |
| 2022-02-08 | 45.27 | $48.76 | 165400 |
| 2022-02-07 | 45.18 | $47.42 | 255331 |
| 2022-02-04 | 45.24 | $44.72 | 192727 |
| 2022-02-03 | 45.41 | $44.02 | 222300 |
| 2022-02-02 | 45.59 | $44.63 | 145838 |
| 2022-02-01 | 45.90 | $45.89 | 274000 |
| 2022-01-31 | 46.14 | $44.98 | 352242 |
| 2022-01-28 | 46.42 | $45.20 | 199940 |
| 2022-01-27 | 46.68 | $43.59 | 198500 |
| 2022-01-26 | 47.02 | $44.76 | 232200 |
| 2022-01-25 | 47.27 | $45.02 | 176200 |
| 2022-01-24 | 47.55 | $44.81 | 195300 |
| 2022-01-21 | 47.83 | $43.12 | 185013 |
| 2022-01-20 | 48.18 | $43.51 | 124200 |
| 2022-01-19 | 48.52 | $44.08 | 192202 |
| 2022-01-18 | 48.67 | $44.93 | 137100 |
| 2022-01-14 | 48.83 | $45.91 | 251240 |
| 2022-01-13 | 48.82 | $45.58 | 170000 |
| 2022-01-12 | 48.90 | $47.22 | 158239 |
| 2022-01-11 | 48.83 | $47.29 | 105302 |
| 2022-01-10 | 48.74 | $46.99 | 133600 |
| 2022-01-07 | 48.73 | $48.51 | 142237 |
| 2022-01-06 | 48.67 | $48.13 | 196800 |
| 2022-01-05 | 48.65 | $47.55 | 118900 |
| 2022-01-04 | 48.63 | $50.86 | 80930 |
| 2022-01-03 | 48.41 | $50.73 | 126821 |
| 2021-12-31 | 48.11 | $50.53 | 132735 |
| 2021-12-30 | 47.89 | $50.57 | 86525 |
| 2021-12-29 | 47.55 | $50.33 | 64419 |
| 2021-12-28 | 47.33 | $49.64 | 125500 |
| 2021-12-27 | 47.15 | $50.71 | 137547 |
| 2021-12-23 | 47.06 | $50.39 | 119700 |
| 2021-12-22 | 47.04 | $50.09 | 119605 |
| 2021-12-21 | 47.05 | $50.34 | 143522 |
| 2021-12-20 | 47.03 | $47.19 | 150100 |
| 2021-12-17 | 47.18 | $48.01 | 225000 |
| 2021-12-16 | 47.33 | $45.83 | 173131 |
| 2021-12-15 | 47.60 | $47.00 | 168416 |
| 2021-12-14 | 47.84 | $45.97 | 226822 |
| 2021-12-13 | 48.05 | $45.48 | 193607 |
| 2021-12-10 | 48.29 | $46.83 | 118200 |
| 2021-12-09 | 48.46 | $47.18 | 91200 |
| 2021-12-08 | 48.61 | $47.74 | 102500 |
| 2021-12-07 | 48.78 | $47.19 | 75700 |
| 2021-12-06 | 48.99 | $46.44 | 124504 |
| 2021-12-03 | 49.25 | $44.65 | 112800 |
| 2021-12-02 | 49.53 | $46.19 | 89700 |
| 2021-12-01 | 49.87 | $43.77 | 121962 |
| 2021-11-30 | 50.28 | $45.91 | 218500 |
| 2021-11-29 | 50.63 | $46.12 | 284700 |
| 2021-11-26 | 50.92 | $48.94 | 239000 |
| 2021-11-24 | 51.10 | $49.97 | 194600 |
| 2021-11-23 | 51.21 | $50.25 | 170524 |
| 2021-11-22 | 51.32 | $49.98 | 195829 |
| 2021-11-19 | 51.36 | $50.13 | 149000 |
| 2021-11-18 | 51.29 | $50.94 | 131519 |
| 2021-11-17 | 51.16 | $51.41 | 138500 |
| 2021-11-16 | 51.04 | $51.65 | 300600 |
| 2021-11-15 | 50.95 | $50.16 | 88012 |
| 2021-11-12 | 50.97 | $50.25 | 63200 |
| 2021-11-11 | 50.98 | $50.26 | 74700 |
| 2021-11-10 | 51.04 | $50.25 | 129577 |
| 2021-11-09 | 51.06 | $51.04 | 115700 |
| 2021-11-08 | 51.02 | $51.52 | 124900 |
| 2021-11-05 | 50.93 | $51.69 | 255813 |
| 2021-11-04 | 50.92 | $50.24 | 513900 |
| 2021-11-03 | 50.98 | $53.00 | 254500 |
| 2021-11-02 | 50.82 | $51.85 | 120740 |
| 2021-11-01 | 50.73 | $52.97 | 191600 |
| 2021-10-29 | 50.53 | $51.97 | 156715 |
| 2021-10-28 | 50.39 | $52.50 | 201000 |
| 2021-10-27 | 50.22 | $52.18 | 174900 |
| 2021-10-26 | 50.07 | $52.35 | 216115 |
| 2021-10-25 | 49.90 | $50.78 | 137140 |
| 2021-10-22 | 49.86 | $48.73 | 79947 |
| 2021-10-21 | 49.92 | $48.36 | 97953 |
| 2021-10-20 | 49.95 | $49.13 | 118411 |
| 2021-10-19 | 49.85 | $49.77 | 84114 |
| 2021-10-18 | 49.62 | $50.58 | 270545 |
| 2021-10-15 | 49.37 | $50.35 | 153811 |
| 2021-10-14 | 49.12 | $51.57 | 84411 |
| 2021-10-13 | 48.84 | $50.59 | 103124 |
| 2021-10-12 | 48.60 | $50.35 | 121500 |
| 2021-10-11 | 48.26 | $49.71 | 115100 |
| 2021-10-08 | 47.93 | $51.36 | 157411 |
| 2021-10-07 | 47.50 | $51.46 | 742042 |
| 2021-10-06 | 47.12 | $49.84 | 102600 |
| 2021-10-05 | 46.86 | $50.02 | 127007 |
| 2021-10-04 | 46.69 | $48.92 | 108538 |
| 2021-10-01 | 46.61 | $49.26 | 201500 |
| 2021-09-30 | 46.47 | $49.09 | 137600 |
| 2021-09-29 | 46.36 | $49.24 | 120416 |
| 2021-09-28 | 46.29 | $48.79 | 171800 |
| 2021-09-27 | 46.28 | $50.15 | 255646 |
| 2021-09-24 | 46.41 | $49.93 | 327040 |
| 2021-09-23 | 46.51 | $48.86 | 165500 |
| 2021-09-22 | 46.74 | $47.12 | 245900 |
| 2021-09-21 | 46.82 | $45.17 | 83821 |
| 2021-09-20 | 46.94 | $45.65 | 239900 |
| 2021-09-17 | 46.93 | $45.39 | 218210 |
| 2021-09-16 | 46.87 | $45.96 | 121816 |
| 2021-09-15 | 46.80 | $45.74 | 276500 |
| 2021-09-14 | 46.77 | $43.51 | 192800 |
| 2021-09-13 | 46.92 | $43.09 | 126200 |
| 2021-09-10 | 47.14 | $42.80 | 190025 |
| 2021-09-09 | 47.43 | $43.86 | 161100 |
| 2021-09-08 | 47.70 | $44.62 | 280036 |
| 2021-09-07 | 47.94 | $46.73 | 211200 |
| 2021-09-03 | 48.11 | $47.24 | 169023 |
| 2021-09-02 | 48.33 | $46.45 | 214201 |
| 2021-09-01 | 48.37 | $46.93 | 218547 |
| 2021-08-31 | 48.24 | $47.72 | 1.1M |
| 2021-08-30 | 48.14 | $48.63 | 298211 |
| 2021-08-27 | 48.01 | $52.74 | 365511 |
| 2021-08-26 | 47.65 | $51.98 | 235000 |
| 2021-08-25 | 47.37 | $53.42 | 992702 |
| 2021-08-24 | 47.01 | $48.68 | 195230 |
| 2021-08-23 | 46.84 | $47.65 | 182000 |
| 2021-08-20 | 46.80 | $45.39 | 119905 |
| 2021-08-19 | 46.80 | $44.21 | 184525 |
| 2021-08-18 | 46.78 | $44.53 | 156200 |
| 2021-08-17 | 46.80 | $45.28 | 353200 |
| 2021-08-16 | 46.69 | $46.37 | 255962 |
| 2021-08-13 | 46.42 | $47.47 | 133400 |
| 2021-08-12 | 46.15 | $48.72 | 305249 |
| 2021-08-11 | 45.94 | $49.29 | 154500 |
| 2021-08-10 | 45.83 | $49.32 | 115510 |
| 2021-08-09 | 45.71 | $50.22 | 199200 |
| 2021-08-06 | 45.59 | $51.50 | 499800 |
| 2021-08-05 | 45.31 | $47.25 | 321800 |
| 2021-08-04 | 45.12 | $44.48 | 114800 |
| 2021-08-03 | 45.08 | $45.66 | 113305 |
| 2021-08-02 | 45.00 | $46.07 | 140800 |
| 2021-07-30 | 44.92 | $45.51 | 110309 |
| 2021-07-29 | 44.89 | $46.34 | 81818 |
| 2021-07-28 | 44.82 | $46.17 | 154200 |
| 2021-07-27 | 44.72 | $45.40 | 176914 |
| 2021-07-26 | 44.62 | $46.80 | 110947 |
| 2021-07-23 | 44.52 | $45.36 | 136209 |
| 2021-07-22 | 44.51 | $43.93 | 101916 |
| 2021-07-21 | 44.55 | $44.82 | 164846 |
| 2021-07-20 | 44.56 | $43.09 | 236447 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
28.32
2026-05-15
Close Price
$28.55
Vol: 3.9M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.71
Average
36.81
Maximum
56.63
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-05-15 | 28.32 | $28.55 | 3.9M |
| 2026-05-07 | 28.29 | $28.55 | — |
| 2026-05-06 | 28.26 | $28.55 | — |
| 2026-05-05 | 28.23 | $28.55 | — |
| 2026-05-04 | 28.20 | $28.55 | — |
| 2026-05-01 | 28.16 | $28.55 | — |
| 2026-04-30 | 28.12 | $28.55 | — |
| 2026-04-29 | 28.08 | $28.55 | 3.9M |
| 2026-04-28 | 28.03 | $28.58 | 1.1M |
| 2026-04-27 | 27.97 | $28.42 | 1.3M |
| 2026-04-24 | 27.93 | $28.35 | 943100 |
| 2026-04-23 | 27.88 | $28.40 | 455500 |
| 2026-04-22 | 27.83 | $28.06 | 342900 |
| 2026-04-21 | 27.80 | $28.25 | 545000 |
| 2026-04-20 | 27.75 | $28.54 | 328349 |
| 2026-04-17 | 27.67 | $28.75 | 442100 |
| 2026-04-16 | 27.56 | $28.18 | 502405 |
| 2026-04-15 | 27.49 | $27.99 | 101936 |
| 2026-04-14 | 27.44 | $28.17 | 112100 |
| 2026-04-13 | 27.36 | $28.16 | 284902 |
| 2026-04-10 | 27.28 | $27.95 | 154221 |
| 2026-04-09 | 27.21 | $27.91 | 256800 |
| 2026-04-08 | 27.13 | $27.63 | 331100 |
| 2026-04-07 | 27.08 | $27.27 | 139100 |
| 2026-04-06 | 27.06 | $27.10 | 98940 |
| 2026-04-02 | 27.06 | $27.04 | 159015 |
| 2026-04-01 | 27.06 | $26.70 | 121800 |
| 2026-03-31 | 27.10 | $26.69 | 169348 |
| 2026-03-30 | 27.14 | $26.29 | 213400 |
| 2026-03-27 | 27.23 | $25.91 | 123811 |
| 2026-03-26 | 27.37 | $26.42 | 117919 |
| 2026-03-25 | 27.47 | $26.39 | 109915 |
| 2026-03-24 | 27.58 | $26.62 | 115338 |
| 2026-03-23 | 27.68 | $26.36 | 150500 |
| 2026-03-20 | 27.82 | $26.20 | 313701 |
| 2026-03-19 | 27.99 | $27.22 | 125116 |
| 2026-03-18 | 28.07 | $26.99 | 219800 |
| 2026-03-17 | 28.19 | $27.66 | 131619 |
| 2026-03-16 | 28.24 | $27.66 | 84817 |
| 2026-03-13 | 28.31 | $27.60 | 74100 |
| 2026-03-12 | 28.38 | $27.64 | 102000 |
| 2026-03-11 | 28.46 | $27.47 | 153400 |
| 2026-03-10 | 28.56 | $28.31 | 93536 |
| 2026-03-09 | 28.59 | $28.47 | 134500 |
| 2026-03-06 | 28.60 | $28.57 | 98700 |
| 2026-03-05 | 28.60 | $28.68 | 145342 |
| 2026-03-04 | 28.60 | $28.71 | 231513 |
| 2026-03-03 | 28.59 | $29.16 | 124300 |
| 2026-03-02 | 28.52 | $29.31 | 134239 |
| 2026-02-27 | 28.44 | $28.90 | 249901 |
| 2026-02-26 | 28.39 | $28.73 | 189600 |
| 2026-02-25 | 28.36 | $29.05 | 185200 |
| 2026-02-24 | 28.29 | $29.16 | 133900 |
| 2026-02-23 | 28.19 | $29.12 | 363200 |
| 2026-02-20 | 28.10 | $29.16 | 183141 |
| 2026-02-19 | 27.98 | $28.90 | 113700 |
| 2026-02-18 | 27.89 | $28.66 | 118945 |
| 2026-02-17 | 27.81 | $28.80 | 145600 |
| 2026-02-13 | 27.70 | $28.29 | 137600 |
| 2026-02-12 | 27.64 | $28.10 | 184719 |
| 2026-02-11 | 27.59 | $28.16 | 121424 |
| 2026-02-10 | 27.53 | $28.13 | 199805 |
| 2026-02-09 | 27.47 | $27.91 | 111429 |
| 2026-02-06 | 27.42 | $27.69 | 145103 |
| 2026-02-05 | 27.39 | $27.58 | 294431 |
| 2026-02-04 | 27.37 | $27.67 | 434601 |
| 2026-02-03 | 27.34 | $27.26 | 287400 |
| 2026-02-02 | 27.35 | $26.83 | 459031 |
| 2026-01-30 | 27.41 | $26.92 | 608400 |
| 2026-01-29 | 27.46 | $27.13 | 346618 |
| 2026-01-28 | 27.49 | $27.03 | 173700 |
| 2026-01-27 | 27.54 | $27.47 | 716326 |
| 2026-01-26 | 27.55 | $27.52 | 292400 |
| 2026-01-23 | 27.55 | $27.59 | 928002 |
| 2026-01-22 | 27.54 | $27.33 | 536444 |
| 2026-01-21 | 27.57 | $27.65 | 118000 |
| 2026-01-20 | 27.56 | $27.94 | 175747 |
| 2026-01-16 | 27.52 | $28.13 | 293800 |
| 2026-01-15 | 27.45 | $27.85 | 195611 |
| 2026-01-14 | 27.41 | $27.71 | 225719 |
| 2026-01-13 | 27.38 | $27.19 | 112900 |
| 2026-01-12 | 27.40 | $27.20 | 104500 |
| 2026-01-09 | 27.42 | $27.49 | 471200 |
| 2026-01-08 | 27.41 | $27.26 | 471611 |
| 2026-01-07 | 27.43 | $27.03 | 190100 |
| 2026-01-06 | 27.47 | $27.18 | 297900 |
| 2026-01-05 | 27.50 | $27.24 | 203130 |
| 2026-01-02 | 27.53 | $27.30 | 101024 |
| 2025-12-31 | 27.56 | $27.19 | 143000 |
| 2025-12-30 | 27.60 | $27.20 | 248611 |
| 2025-12-29 | 27.64 | $27.40 | 152600 |
| 2025-12-26 | 27.66 | $27.07 | 165000 |
| 2025-12-24 | 27.72 | $26.90 | 222111 |
| 2025-12-23 | 27.81 | $26.70 | 345825 |
| 2025-12-22 | 27.93 | $27.01 | 240945 |
| 2025-12-19 | 28.02 | $27.65 | 372100 |
| 2025-12-18 | 28.06 | $27.72 | 148108 |
| 2025-12-17 | 28.10 | $27.78 | 248158 |
| 2025-12-16 | 28.13 | $28.05 | 154636 |
| 2025-12-15 | 28.14 | $28.28 | 173433 |
| 2025-12-12 | 28.13 | $28.21 | 230324 |
| 2025-12-11 | 28.12 | $28.32 | 318100 |
| 2025-12-10 | 28.10 | $27.99 | 561700 |
| 2025-12-09 | 28.11 | $27.78 | 227721 |
| 2025-12-08 | 28.14 | $27.98 | 379400 |
| 2025-12-05 | 28.16 | $27.97 | 301600 |
| 2025-12-04 | 28.18 | $28.36 | 319000 |
| 2025-12-03 | 28.16 | $28.52 | 275906 |
| 2025-12-02 | 28.12 | $28.43 | 399107 |
| 2025-12-01 | 28.09 | $29.24 | 394980 |
| 2025-11-28 | 27.97 | $30.02 | 79900 |
| 2025-11-26 | 27.76 | $29.93 | 399200 |
| 2025-11-25 | 27.53 | $29.54 | 377100 |
| 2025-11-24 | 27.32 | $29.04 | 409794 |
| 2025-11-21 | 27.13 | $29.53 | 276500 |
| 2025-11-20 | 26.88 | $28.75 | 393709 |
| 2025-11-19 | 26.69 | $29.14 | 353221 |
| 2025-11-18 | 26.43 | $29.82 | 395425 |
| 2025-11-17 | 26.07 | $29.93 | 406500 |
| 2025-11-14 | 25.66 | $30.13 | 640060 |
| 2025-11-13 | 25.19 | $29.58 | 681300 |
| 2025-11-12 | 24.73 | $29.73 | 619600 |
| 2025-11-11 | 24.21 | $29.86 | 979529 |
| 2025-11-10 | 23.61 | $29.29 | 1.1M |
| 2025-11-07 | 23.01 | $29.23 | 2.0M |
| 2025-11-06 | 22.36 | $28.52 | 3.1M |
| 2025-11-05 | 21.71 | $21.23 | 331600 |
| 2025-11-04 | 21.76 | $20.11 | 217300 |
| 2025-11-03 | 21.93 | $20.25 | 406508 |
| 2025-10-31 | 22.11 | $20.20 | 198148 |
| 2025-10-30 | 22.31 | $20.46 | 240847 |
| 2025-10-29 | 22.51 | $20.94 | 376300 |
| 2025-10-28 | 22.67 | $22.66 | 200964 |
| 2025-10-27 | 22.67 | $22.30 | 109000 |
| 2025-10-24 | 22.71 | $22.04 | 197200 |
| 2025-10-23 | 22.78 | $22.35 | 187200 |
| 2025-10-22 | 22.83 | $22.54 | 149000 |
| 2025-10-21 | 22.86 | $22.88 | 273938 |
| 2025-10-20 | 22.86 | $23.13 | 134101 |
| 2025-10-17 | 22.83 | $22.54 | 118729 |
| 2025-10-16 | 22.86 | $22.49 | 148500 |
| 2025-10-15 | 22.90 | $22.35 | 174230 |
| 2025-10-14 | 22.96 | $22.18 | 177909 |
| 2025-10-13 | 23.04 | $21.64 | 225600 |
| 2025-10-10 | 23.19 | $21.44 | 339821 |
| 2025-10-09 | 23.37 | $21.74 | 321700 |
| 2025-10-08 | 23.54 | $21.84 | 231625 |
| 2025-10-07 | 23.72 | $21.85 | 256311 |
| 2025-10-06 | 23.92 | $22.87 | 358527 |
| 2025-10-03 | 24.03 | $23.66 | 248342 |
| 2025-10-02 | 24.07 | $23.79 | 181400 |
| 2025-10-01 | 24.09 | $23.69 | 207800 |
| 2025-09-30 | 24.14 | $23.58 | 225600 |
| 2025-09-29 | 24.20 | $23.45 | 343200 |
| 2025-09-26 | 24.27 | $23.19 | 227711 |
| 2025-09-25 | 24.39 | $22.85 | 226700 |
| 2025-09-24 | 24.55 | $23.55 | 378600 |
| 2025-09-23 | 24.66 | $23.89 | 247500 |
| 2025-09-22 | 24.74 | $24.29 | 217026 |
| 2025-09-19 | 24.78 | $24.57 | 352147 |
| 2025-09-18 | 24.81 | $24.63 | 145519 |
| 2025-09-17 | 24.82 | $24.24 | 174400 |
| 2025-09-16 | 24.89 | $24.39 | 184500 |
| 2025-09-15 | 24.94 | $24.45 | 176907 |
| 2025-09-12 | 24.99 | $24.40 | 113700 |
| 2025-09-11 | 25.05 | $24.81 | 125800 |
| 2025-09-10 | 25.08 | $24.23 | 129131 |
| 2025-09-09 | 25.17 | $24.30 | 139700 |
| 2025-09-08 | 25.26 | $24.60 | 190815 |
| 2025-09-05 | 25.33 | $24.80 | 159000 |
| 2025-09-04 | 25.38 | $24.65 | 133600 |
| 2025-09-03 | 25.46 | $24.15 | 127400 |
| 2025-09-02 | 25.60 | $24.27 | 175800 |
| 2025-08-29 | 25.74 | $24.87 | 115704 |
| 2025-08-28 | 25.83 | $25.25 | 189500 |
| 2025-08-27 | 25.89 | $25.13 | 121000 |
| 2025-08-26 | 25.97 | $25.08 | 167214 |
| 2025-08-25 | 26.06 | $25.53 | 129539 |
| 2025-08-22 | 26.12 | $25.30 | 177105 |
| 2025-08-21 | 26.20 | $24.36 | 198400 |
| 2025-08-20 | 26.40 | $24.46 | 159400 |
| 2025-08-19 | 26.60 | $24.73 | 162600 |
| 2025-08-18 | 26.80 | $24.73 | 220910 |
| 2025-08-15 | 27.01 | $24.88 | 434041 |
| 2025-08-14 | 27.24 | $25.28 | 172500 |
| 2025-08-13 | 27.44 | $25.75 | 184400 |
| 2025-08-12 | 27.62 | $25.97 | 280400 |
| 2025-08-11 | 27.80 | $24.54 | 678000 |
| 2025-08-08 | 28.14 | $25.22 | 512000 |
| 2025-08-07 | 28.45 | $26.76 | 198100 |
| 2025-08-06 | 28.62 | $26.90 | 107700 |
| 2025-08-05 | 28.80 | $27.30 | 173700 |
| 2025-08-04 | 28.96 | $27.32 | 107216 |
| 2025-08-01 | 29.14 | $27.61 | 137600 |
| 2025-07-31 | 29.30 | $28.12 | 190317 |
| 2025-07-30 | 29.42 | $28.53 | 184900 |
| 2025-07-29 | 29.51 | $28.88 | 150805 |
| 2025-07-28 | 29.58 | $29.39 | 100338 |
| 2025-07-25 | 29.60 | $29.34 | 241200 |
| 2025-07-24 | 29.63 | $28.40 | 185800 |
| 2025-07-23 | 29.76 | $29.05 | 220240 |
| 2025-07-22 | 29.83 | $28.65 | 171206 |
| 2025-07-21 | 29.96 | $28.97 | 316301 |
| 2025-07-18 | 30.06 | $28.54 | 180600 |
| 2025-07-17 | 30.22 | $29.24 | 253726 |
| 2025-07-16 | 30.32 | $29.26 | 367200 |
| 2025-07-15 | 30.43 | $31.77 | 185800 |
| 2025-07-14 | 30.29 | $32.59 | 178418 |
| 2025-07-11 | 30.05 | $32.17 | 166500 |
| 2025-07-10 | 29.83 | $32.54 | 204131 |
| 2025-07-09 | 29.54 | $30.99 | 233029 |
| 2025-07-08 | 29.39 | $30.76 | 126924 |
| 2025-07-07 | 29.25 | $30.30 | 137400 |
| 2025-07-03 | 29.14 | $30.67 | 73500 |
| 2025-07-02 | 28.98 | $30.70 | 194431 |
| 2025-07-01 | 28.79 | $30.35 | 157108 |
| 2025-06-30 | 28.63 | $29.43 | 231205 |
| 2025-06-27 | 28.55 | $29.51 | 288500 |
| 2025-06-26 | 28.45 | $29.32 | 112342 |
| 2025-06-25 | 28.35 | $29.40 | 156904 |
| 2025-06-24 | 28.24 | $29.86 | 120500 |
| 2025-06-23 | 28.07 | $29.64 | 134929 |
| 2025-06-20 | 27.91 | $28.98 | 373007 |
| 2025-06-18 | 27.79 | $28.98 | 263900 |
| 2025-06-17 | 27.67 | $27.96 | 219600 |
| 2025-06-16 | 27.64 | $27.54 | 209036 |
| 2025-06-13 | 27.65 | $27.00 | 283936 |
| 2025-06-12 | 27.72 | $27.50 | 162722 |
| 2025-06-11 | 27.74 | $27.75 | 169100 |
| 2025-06-10 | 27.74 | $27.96 | 223840 |
| 2025-06-09 | 27.72 | $27.45 | 218300 |
| 2025-06-06 | 27.75 | $27.08 | 202229 |
| 2025-06-05 | 27.82 | $26.79 | 323049 |
| 2025-06-04 | 27.92 | $27.18 | 197000 |
| 2025-06-03 | 28.00 | $28.38 | 204400 |
| 2025-06-02 | 27.96 | $27.80 | 139500 |
| 2025-05-30 | 27.98 | $28.53 | 214500 |
| 2025-05-29 | 27.92 | $28.63 | 128100 |
| 2025-05-28 | 27.85 | $28.61 | 161831 |
| 2025-05-27 | 27.77 | $28.63 | 190000 |
| 2025-05-23 | 27.67 | $28.10 | 139315 |
| 2025-05-22 | 27.63 | $28.11 | 200200 |
| 2025-05-21 | 27.58 | $27.52 | 262445 |
| 2025-05-20 | 27.58 | $28.47 | 213321 |
| 2025-05-19 | 27.49 | $28.63 | 226115 |
| 2025-05-16 | 27.37 | $29.43 | 174412 |
| 2025-05-15 | 27.15 | $29.29 | 188200 |
| 2025-05-14 | 26.93 | $29.79 | 170800 |
| 2025-05-13 | 26.63 | $29.42 | 429500 |
| 2025-05-12 | 26.34 | $28.48 | 231931 |
| 2025-05-09 | 26.11 | $27.32 | 280733 |
| 2025-05-08 | 25.98 | $25.94 | 151602 |
| 2025-05-07 | 25.99 | $25.86 | 126500 |
| 2025-05-06 | 26.00 | $25.66 | 87750 |
| 2025-05-05 | 26.04 | $25.88 | 85526 |
| 2025-05-02 | 26.05 | $26.23 | 89408 |
| 2025-05-01 | 26.03 | $25.80 | 104905 |
| 2025-04-30 | 26.06 | $25.70 | 136000 |
| 2025-04-29 | 26.10 | $26.20 | 151843 |
| 2025-04-28 | 26.08 | $25.87 | 179200 |
| 2025-04-25 | 26.11 | $26.32 | 153424 |
| 2025-04-24 | 26.08 | $25.86 | 105923 |
| 2025-04-23 | 26.11 | $25.98 | 152920 |
| 2025-04-22 | 26.12 | $26.36 | 222800 |
| 2025-04-21 | 26.10 | $25.42 | 173414 |
| 2025-04-17 | 26.17 | $25.56 | 142213 |
| 2025-04-16 | 26.23 | $25.52 | 156214 |
| 2025-04-15 | 26.31 | $25.12 | 178800 |
| 2025-04-14 | 26.43 | $25.13 | 336324 |
| 2025-04-11 | 26.57 | $25.12 | 164000 |
| 2025-04-10 | 26.72 | $25.50 | 223625 |
| 2025-04-09 | 26.85 | $26.62 | 384100 |
| 2025-04-08 | 26.87 | $25.02 | 376300 |
| 2025-04-07 | 27.07 | $25.03 | 377300 |
| 2025-04-04 | 27.28 | $24.60 | 741819 |
| 2025-04-03 | 27.57 | $24.96 | 339500 |
| 2025-04-02 | 27.84 | $27.46 | 140434 |
| 2025-04-01 | 27.88 | $26.78 | 183100 |
| 2025-03-31 | 28.00 | $26.39 | 169203 |
| 2025-03-28 | 28.17 | $26.52 | 189600 |
| 2025-03-27 | 28.34 | $27.56 | 179232 |
| 2025-03-26 | 28.42 | $27.29 | 150501 |
| 2025-03-25 | 28.54 | $27.77 | 181107 |
| 2025-03-24 | 28.62 | $28.03 | 201500 |
| 2025-03-21 | 28.68 | $27.32 | 619001 |
| 2025-03-20 | 28.83 | $28.04 | 441241 |
| 2025-03-19 | 28.91 | $28.19 | 310000 |
| 2025-03-18 | 28.99 | $27.18 | 361740 |
| 2025-03-17 | 29.18 | $27.26 | 418832 |
| 2025-03-14 | 29.38 | $26.17 | 248724 |
| 2025-03-13 | 29.71 | $25.24 | 293200 |
| 2025-03-12 | 30.19 | $26.42 | 229200 |
| 2025-03-11 | 30.58 | $27.38 | 280400 |
| 2025-03-10 | 30.92 | $27.77 | 210100 |
| 2025-03-07 | 31.25 | $28.68 | 286247 |
| 2025-03-06 | 31.52 | $29.50 | 282230 |
| 2025-03-05 | 31.73 | $30.05 | 202500 |
| 2025-03-04 | 31.91 | $30.01 | 247217 |
| 2025-03-03 | 32.11 | $30.84 | 231500 |
| 2025-02-28 | 32.24 | $31.09 | 551903 |
| 2025-02-27 | 32.37 | $30.83 | 256224 |
| 2025-02-26 | 32.53 | $31.41 | 283400 |
| 2025-02-25 | 32.65 | $30.53 | 493649 |
| 2025-02-24 | 32.87 | $31.57 | 438607 |
| 2025-02-21 | 33.01 | $32.45 | 170100 |
| 2025-02-20 | 33.06 | $33.46 | 165100 |
| 2025-02-19 | 33.02 | $33.55 | 156100 |
| 2025-02-18 | 32.97 | $33.49 | 148235 |
| 2025-02-14 | 32.91 | $34.09 | 208100 |
| 2025-02-13 | 32.79 | $33.90 | 283400 |
| 2025-02-12 | 32.67 | $33.04 | 140330 |
| 2025-02-11 | 32.63 | $33.08 | 120200 |
| 2025-02-10 | 32.58 | $33.08 | 119021 |
| 2025-02-07 | 32.53 | $32.40 | 116424 |
| 2025-02-06 | 32.55 | $32.67 | 143926 |
| 2025-02-05 | 32.53 | $32.83 | 106610 |
| 2025-02-04 | 32.50 | $32.32 | 107900 |
| 2025-02-03 | 32.52 | $32.14 | 101300 |
| 2025-01-31 | 32.56 | $32.74 | 122400 |
| 2025-01-30 | 32.54 | $33.03 | 149100 |
| 2025-01-29 | 32.49 | $33.35 | 114300 |
| 2025-01-28 | 32.40 | $33.19 | 77100 |
| 2025-01-27 | 32.32 | $33.18 | 134700 |
| 2025-01-24 | 32.23 | $33.03 | 120614 |
| 2025-01-23 | 32.14 | $32.74 | 129520 |
| 2025-01-22 | 32.08 | $33.11 | 128132 |
| 2025-01-21 | 31.97 | $33.27 | 138700 |
| 2025-01-17 | 31.83 | $32.23 | 136923 |
| 2025-01-16 | 31.79 | $31.97 | 237820 |
| 2025-01-15 | 31.77 | $32.22 | 123000 |
| 2025-01-14 | 31.72 | $31.81 | 123944 |
| 2025-01-13 | 31.71 | $31.42 | 131234 |
| 2025-01-10 | 31.75 | $31.15 | 184135 |
| 2025-01-08 | 31.81 | $31.31 | 116000 |
| 2025-01-07 | 31.86 | $31.27 | 126000 |
| 2025-01-06 | 31.92 | $31.89 | 151546 |
| 2025-01-03 | 31.93 | $31.40 | 133505 |
| 2025-01-02 | 31.98 | $31.12 | 139607 |
| 2024-12-31 | 32.07 | $31.60 | 147600 |
| 2024-12-30 | 32.12 | $31.20 | 170500 |
| 2024-12-27 | 32.22 | $31.39 | 153500 |
| 2024-12-26 | 32.31 | $31.75 | 119900 |
| 2024-12-24 | 32.36 | $31.21 | 49841 |
| 2024-12-23 | 32.49 | $31.11 | 234043 |
| 2024-12-20 | 32.63 | $31.12 | 1.1M |
| 2024-12-19 | 32.79 | $31.07 | 260006 |
| 2024-12-18 | 32.97 | $31.08 | 234900 |
| 2024-12-17 | 33.17 | $33.06 | 201500 |
| 2024-12-16 | 33.18 | $33.36 | 276100 |
| 2024-12-13 | 33.16 | $33.19 | 152100 |
| 2024-12-12 | 33.16 | $32.98 | 286639 |
| 2024-12-11 | 33.18 | $33.62 | 482100 |
| 2024-12-10 | 33.13 | $33.40 | 218069 |
| 2024-12-09 | 33.10 | $33.09 | 172908 |
| 2024-12-06 | 33.10 | $33.46 | 141300 |
| 2024-12-05 | 33.07 | $33.48 | 266600 |
| 2024-12-04 | 33.02 | $33.73 | 317100 |
| 2024-12-03 | 32.95 | $33.39 | 304029 |
| 2024-12-02 | 32.90 | $33.95 | 225200 |
| 2024-11-29 | 32.79 | $33.74 | 303635 |
| 2024-11-27 | 32.69 | $33.26 | 177400 |
| 2024-11-26 | 32.63 | $33.28 | 401545 |
| 2024-11-25 | 32.56 | $34.00 | 536427 |
| 2024-11-22 | 32.41 | $33.88 | 260143 |
| 2024-11-21 | 32.26 | $33.69 | 342822 |
| 2024-11-20 | 32.10 | $34.06 | 242229 |
| 2024-11-19 | 31.90 | $33.20 | 235900 |
| 2024-11-18 | 31.76 | $33.29 | 217140 |
| 2024-11-15 | 31.60 | $33.19 | 249800 |
| 2024-11-14 | 31.43 | $33.22 | 311000 |
| 2024-11-13 | 31.25 | $33.62 | 314249 |
| 2024-11-12 | 31.00 | $33.84 | 294044 |
| 2024-11-11 | 30.70 | $33.62 | 460900 |
| 2024-11-08 | 30.39 | $32.21 | 326600 |
| 2024-11-07 | 30.20 | $30.78 | 442400 |
| 2024-11-06 | 30.14 | $30.78 | 637200 |
| 2024-11-05 | 30.07 | $28.79 | 179841 |
| 2024-11-04 | 30.20 | $28.62 | 139200 |
| 2024-11-01 | 30.37 | $29.39 | 155400 |
| 2024-10-31 | 30.47 | $29.38 | 121000 |
| 2024-10-30 | 30.59 | $30.13 | 106643 |
| 2024-10-29 | 30.64 | $30.94 | 100500 |
| 2024-10-28 | 30.60 | $31.02 | 92700 |
| 2024-10-25 | 30.56 | $30.48 | 65991 |
| 2024-10-24 | 30.57 | $30.22 | 108900 |
| 2024-10-23 | 30.61 | $29.88 | 110200 |
| 2024-10-22 | 30.68 | $30.41 | 109707 |
| 2024-10-21 | 30.71 | $30.27 | 95400 |
| 2024-10-18 | 30.76 | $30.87 | 101400 |
| 2024-10-17 | 30.75 | $31.24 | 107700 |
| 2024-10-16 | 30.69 | $30.89 | 224812 |
| 2024-10-15 | 30.67 | $29.77 | 82600 |
| 2024-10-14 | 30.77 | $30.03 | 135797 |
| 2024-10-11 | 30.84 | $29.61 | 167600 |
| 2024-10-10 | 30.97 | $29.00 | 161432 |
| 2024-10-09 | 31.18 | $29.85 | 151300 |
| 2024-10-08 | 31.32 | $30.22 | 147300 |
| 2024-10-07 | 31.44 | $30.78 | 262913 |
| 2024-10-04 | 31.51 | $31.19 | 157814 |
| 2024-10-03 | 31.54 | $30.61 | 263716 |
| 2024-10-02 | 31.64 | $31.03 | 181501 |
| 2024-10-01 | 31.70 | $31.13 | 201700 |
| 2024-09-30 | 31.77 | $31.79 | 191626 |
| 2024-09-27 | 31.76 | $32.19 | 228626 |
| 2024-09-26 | 31.72 | $32.41 | 188407 |
| 2024-09-25 | 31.64 | $31.30 | 149100 |
| 2024-09-24 | 31.68 | $31.32 | 182000 |
| 2024-09-23 | 31.72 | $30.47 | 418200 |
| 2024-09-20 | 31.85 | $31.37 | 688800 |
| 2024-09-19 | 31.90 | $32.79 | 170300 |
| 2024-09-18 | 31.81 | $32.99 | 258300 |
| 2024-09-17 | 31.68 | $32.63 | 184500 |
| 2024-09-16 | 31.58 | $32.26 | 217231 |
| 2024-09-13 | 31.51 | $32.58 | 144400 |
| 2024-09-12 | 31.40 | $31.95 | 105700 |
| 2024-09-11 | 31.34 | $31.57 | 248300 |
| 2024-09-10 | 31.32 | $31.34 | 205800 |
| 2024-09-09 | 31.31 | $31.46 | 218518 |
| 2024-09-06 | 31.30 | $32.04 | 146543 |
| 2024-09-05 | 31.22 | $32.37 | 154141 |
| 2024-09-04 | 31.10 | $32.40 | 156714 |
| 2024-09-03 | 30.96 | $31.63 | 181845 |
| 2024-08-30 | 30.89 | $32.39 | 158321 |
| 2024-08-29 | 30.74 | $32.25 | 115048 |
| 2024-08-28 | 30.58 | $31.56 | 112420 |
| 2024-08-27 | 30.47 | $31.67 | 154900 |
| 2024-08-26 | 30.35 | $31.58 | 128700 |
| 2024-08-23 | 30.22 | $31.64 | 141300 |
| 2024-08-22 | 30.07 | $30.48 | 204802 |
| 2024-08-21 | 30.02 | $30.73 | 126328 |
| 2024-08-20 | 29.95 | $30.45 | 118709 |
| 2024-08-19 | 29.90 | $30.64 | 121139 |
| 2024-08-16 | 29.82 | $30.28 | 123544 |
| 2024-08-15 | 29.77 | $30.03 | 164600 |
| 2024-08-14 | 29.74 | $29.19 | 185600 |
| 2024-08-13 | 29.80 | $29.69 | 187000 |
| 2024-08-12 | 29.81 | $29.23 | 230637 |
| 2024-08-09 | 29.87 | $28.67 | 242000 |
| 2024-08-08 | 30.00 | $28.12 | 214248 |
| 2024-08-07 | 30.20 | $27.67 | 172100 |
| 2024-08-06 | 30.46 | $27.90 | 172100 |
| 2024-08-05 | 30.73 | $27.78 | 253600 |
| 2024-08-02 | 31.04 | $29.59 | 232605 |
| 2024-08-01 | 31.20 | $30.97 | 254100 |
| 2024-07-31 | 31.22 | $33.43 | 216300 |
| 2024-07-30 | 30.99 | $32.93 | 152900 |
| 2024-07-29 | 30.79 | $32.54 | 172600 |
| 2024-07-26 | 30.60 | $32.76 | 359501 |
| 2024-07-25 | 30.37 | $31.61 | 276833 |
| 2024-07-24 | 30.24 | $30.30 | 144200 |
| 2024-07-23 | 30.24 | $31.16 | 171600 |
| 2024-07-22 | 30.14 | $30.98 | 180000 |
| 2024-07-19 | 30.05 | $30.44 | 191400 |
| 2024-07-18 | 30.01 | $30.39 | 199900 |
| 2024-07-17 | 29.97 | $31.22 | 182024 |
| 2024-07-16 | 29.84 | $30.74 | 292331 |
| 2024-07-15 | 29.74 | $29.75 | 146800 |
| 2024-07-12 | 29.74 | $29.63 | 248316 |
| 2024-07-11 | 29.76 | $29.71 | 385546 |
| 2024-07-10 | 29.76 | $28.94 | 172200 |
| 2024-07-09 | 29.85 | $28.81 | 227642 |
| 2024-07-08 | 29.96 | $29.55 | 260400 |
| 2024-07-05 | 30.00 | $28.98 | 157241 |
| 2024-07-03 | 30.11 | $29.35 | 145921 |
| 2024-07-02 | 30.19 | $29.28 | 222800 |
| 2024-07-01 | 30.28 | $29.95 | 237605 |
| 2024-06-28 | 30.32 | $31.11 | 1.1M |
| 2024-06-27 | 30.23 | $30.46 | 279516 |
| 2024-06-26 | 30.21 | $30.50 | 322900 |
| 2024-06-25 | 30.18 | $29.82 | 208089 |
| 2024-06-24 | 30.22 | $30.75 | 147641 |
| 2024-06-21 | 30.16 | $30.59 | 393368 |
| 2024-06-20 | 30.11 | $30.33 | 210708 |
| 2024-06-18 | 30.09 | $30.14 | 431500 |
| 2024-06-17 | 30.09 | $30.39 | 293403 |
| 2024-06-14 | 30.05 | $29.51 | 260200 |
| 2024-06-13 | 30.11 | $29.76 | 303800 |
| 2024-06-12 | 30.15 | $29.99 | 363900 |
| 2024-06-11 | 30.17 | $29.72 | 255400 |
| 2024-06-10 | 30.21 | $29.77 | 378900 |
| 2024-06-07 | 30.26 | $29.84 | 383426 |
| 2024-06-06 | 30.30 | $30.01 | 198806 |
| 2024-06-05 | 30.33 | $30.27 | 391972 |
| 2024-06-04 | 30.34 | $29.98 | 352500 |
| 2024-06-03 | 30.38 | $30.19 | 377800 |
| 2024-05-31 | 30.40 | $30.27 | 586844 |
| 2024-05-30 | 30.41 | $29.24 | 480000 |
| 2024-05-29 | 30.54 | $28.70 | 476600 |
| 2024-05-28 | 30.73 | $29.22 | 679232 |
| 2024-05-24 | 30.89 | $28.71 | 282208 |
| 2024-05-23 | 31.12 | $28.41 | 498440 |
| 2024-05-22 | 31.40 | $28.75 | 290400 |
| 2024-05-21 | 31.68 | $29.82 | 249000 |
| 2024-05-20 | 31.88 | $29.90 | 355000 |
| 2024-05-17 | 32.09 | $31.33 | 339836 |
| 2024-05-16 | 32.17 | $31.13 | 339129 |
| 2024-05-15 | 32.28 | $31.25 | 227245 |
| 2024-05-14 | 32.38 | $31.50 | 444645 |
| 2024-05-13 | 32.48 | $31.55 | 438629 |
| 2024-05-10 | 32.58 | $31.76 | 245621 |
| 2024-05-09 | 32.66 | $32.45 | 732917 |
| 2024-05-08 | 32.68 | $30.65 | 360830 |
| 2024-05-07 | 32.90 | $30.83 | 212600 |
| 2024-05-06 | 33.12 | $31.33 | 153100 |
| 2024-05-03 | 33.30 | $31.04 | 143902 |
| 2024-05-02 | 33.54 | $31.39 | 168768 |
| 2024-05-01 | 33.77 | $31.26 | 244410 |
| 2024-04-30 | 34.03 | $32.05 | 115039 |
| 2024-04-29 | 34.24 | $32.74 | 121830 |
| 2024-04-26 | 34.40 | $32.41 | 198801 |
| 2024-04-25 | 34.61 | $33.22 | 628100 |
| 2024-04-24 | 34.75 | $34.50 | 412621 |
| 2024-04-23 | 34.78 | $34.86 | 131715 |
| 2024-04-22 | 34.77 | $34.67 | 78411 |
| 2024-04-19 | 34.78 | $33.97 | 147607 |
| 2024-04-18 | 34.87 | $33.43 | 121405 |
| 2024-04-17 | 35.02 | $33.49 | 109000 |
| 2024-04-16 | 35.18 | $34.04 | 103400 |
| 2024-04-15 | 35.30 | $34.24 | 124500 |
| 2024-04-12 | 35.41 | $34.25 | 102725 |
| 2024-04-11 | 35.54 | $35.66 | 86648 |
| 2024-04-10 | 35.52 | $35.25 | 117416 |
| 2024-04-09 | 35.55 | $36.09 | 123900 |
| 2024-04-08 | 35.49 | $35.36 | 148623 |
| 2024-04-05 | 35.51 | $35.75 | 230938 |
| 2024-04-04 | 35.48 | $36.05 | 197500 |
| 2024-04-03 | 35.42 | $36.00 | 130700 |
| 2024-04-02 | 35.36 | $35.93 | 194920 |
| 2024-04-01 | 35.30 | $36.51 | 171600 |
| 2024-03-28 | 35.18 | $36.83 | 162400 |
| 2024-03-27 | 35.00 | $36.06 | 100343 |
| 2024-03-26 | 34.89 | $35.92 | 177000 |
| 2024-03-25 | 34.78 | $34.72 | 61300 |
| 2024-03-22 | 34.79 | $35.10 | 73426 |
| 2024-03-21 | 34.76 | $35.43 | 118601 |
| 2024-03-20 | 34.68 | $34.75 | 103730 |
| 2024-03-19 | 34.68 | $34.09 | 146600 |
| 2024-03-18 | 34.74 | $33.43 | 138000 |
| 2024-03-15 | 34.88 | $34.08 | 324000 |
| 2024-03-14 | 34.96 | $34.06 | 143700 |
| 2024-03-13 | 35.06 | $34.75 | 235900 |
| 2024-03-12 | 35.09 | $33.79 | 119427 |
| 2024-03-11 | 35.22 | $33.36 | 122100 |
| 2024-03-08 | 35.42 | $32.87 | 182300 |
| 2024-03-07 | 35.69 | $34.12 | 186700 |
| 2024-03-06 | 35.85 | $32.56 | 194418 |
| 2024-03-05 | 36.20 | $32.38 | 394308 |
| 2024-03-04 | 36.60 | $31.04 | 351000 |
| 2024-03-01 | 37.19 | $34.26 | 436602 |
| 2024-02-29 | 37.50 | $37.06 | 154134 |
| 2024-02-28 | 37.54 | $36.62 | 88100 |
| 2024-02-27 | 37.64 | $36.17 | 96900 |
| 2024-02-26 | 37.79 | $36.54 | 227346 |
| 2024-02-23 | 37.93 | $36.76 | 101400 |
| 2024-02-22 | 38.05 | $36.20 | 137935 |
| 2024-02-21 | 38.24 | $36.74 | 144914 |
| 2024-02-20 | 38.40 | $36.79 | 101700 |
| 2024-02-16 | 38.57 | $37.46 | 69900 |
| 2024-02-15 | 38.69 | $38.64 | 129005 |
| 2024-02-14 | 38.70 | $38.27 | 82500 |
| 2024-02-13 | 38.74 | $38.13 | 148600 |
| 2024-02-12 | 38.80 | $39.55 | 210609 |
| 2024-02-09 | 38.73 | $39.38 | 109600 |
| 2024-02-08 | 38.66 | $38.41 | 106600 |
| 2024-02-07 | 38.68 | $37.29 | 49412 |
| 2024-02-06 | 38.83 | $37.73 | 129400 |
| 2024-02-05 | 38.94 | $37.73 | 77545 |
| 2024-02-02 | 39.07 | $38.05 | 76700 |
| 2024-02-01 | 39.18 | $39.01 | 112700 |
| 2024-01-31 | 39.20 | $38.38 | 112600 |
| 2024-01-30 | 39.28 | $38.92 | 54300 |
| 2024-01-29 | 39.32 | $39.56 | 78440 |
| 2024-01-26 | 39.30 | $39.27 | 69200 |
| 2024-01-25 | 39.30 | $39.52 | 131600 |
| 2024-01-24 | 39.28 | $39.50 | 114933 |
| 2024-01-23 | 39.25 | $40.15 | 158924 |
| 2024-01-22 | 39.16 | $39.18 | 205607 |
| 2024-01-19 | 39.16 | $39.69 | 255300 |
| 2024-01-18 | 39.10 | $39.32 | 247432 |
| 2024-01-17 | 39.08 | $38.76 | 100300 |
| 2024-01-16 | 39.11 | $38.70 | 269037 |
| 2024-01-12 | 39.16 | $38.26 | 156200 |
| 2024-01-11 | 39.25 | $38.55 | 83000 |
| 2024-01-10 | 39.32 | $38.78 | 79829 |
| 2024-01-09 | 39.38 | $39.11 | 98712 |
| 2024-01-08 | 39.41 | $39.54 | 166335 |
| 2024-01-05 | 39.40 | $39.09 | 126827 |
| 2024-01-04 | 39.43 | $38.98 | 119615 |
| 2024-01-03 | 39.48 | $38.58 | 125200 |
| 2024-01-02 | 39.57 | $40.10 | 194300 |
| 2023-12-29 | 39.51 | $39.93 | 123700 |
| 2023-12-28 | 39.47 | $40.43 | 114200 |
| 2023-12-27 | 39.37 | $40.59 | 110400 |
| 2023-12-26 | 39.24 | $40.36 | 143800 |
| 2023-12-22 | 39.12 | $39.93 | 144600 |
| 2023-12-21 | 39.04 | $39.68 | 304916 |
| 2023-12-20 | 38.97 | $40.01 | 249047 |
| 2023-12-19 | 38.86 | $41.53 | 542206 |
| 2023-12-18 | 38.58 | $40.72 | 152817 |
| 2023-12-15 | 38.35 | $41.14 | 279835 |
| 2023-12-14 | 38.06 | $41.33 | 144100 |
| 2023-12-13 | 37.72 | $40.83 | 156606 |
| 2023-12-12 | 37.39 | $39.71 | 106640 |
| 2023-12-11 | 37.14 | $39.64 | 163100 |
| 2023-12-08 | 36.88 | $39.26 | 132400 |
| 2023-12-07 | 36.63 | $38.48 | 110400 |
| 2023-12-06 | 36.44 | $37.66 | 156403 |
| 2023-12-05 | 36.31 | $37.12 | 241600 |
| 2023-12-04 | 36.22 | $37.61 | 183100 |
| 2023-12-01 | 36.08 | $36.59 | 129400 |
| 2023-11-30 | 36.02 | $35.64 | 136835 |
| 2023-11-29 | 36.06 | $36.01 | 114847 |
| 2023-11-28 | 36.07 | $36.18 | 279602 |
| 2023-11-27 | 36.05 | $36.36 | 86039 |
| 2023-11-24 | 36.02 | $37.13 | 27301 |
| 2023-11-22 | 35.91 | $36.97 | 62338 |
| 2023-11-21 | 35.79 | $36.90 | 70100 |
| 2023-11-20 | 35.68 | $37.49 | 63833 |
| 2023-11-17 | 35.49 | $37.46 | 114800 |
| 2023-11-16 | 35.28 | $36.96 | 74100 |
| 2023-11-15 | 35.10 | $37.76 | 78431 |
| 2023-11-14 | 34.82 | $37.81 | 139013 |
| 2023-11-13 | 34.51 | $35.77 | 99300 |
| 2023-11-10 | 34.37 | $36.08 | 90000 |
| 2023-11-09 | 34.19 | $35.56 | 143138 |
| 2023-11-08 | 34.05 | $36.74 | 155034 |
| 2023-11-07 | 33.77 | $37.28 | 176900 |
| 2023-11-06 | 33.40 | $37.07 | 253400 |
| 2023-11-03 | 33.01 | $36.81 | 372021 |
| 2023-11-02 | 32.61 | $31.74 | 447000 |
| 2023-11-01 | 32.70 | $30.55 | 172400 |
| 2023-10-31 | 32.93 | $31.36 | 136600 |
| 2023-10-30 | 33.09 | $31.64 | 159800 |
| 2023-10-27 | 33.25 | $31.56 | 186020 |
| 2023-10-26 | 33.42 | $31.37 | 149607 |
| 2023-10-25 | 33.64 | $31.82 | 134549 |
| 2023-10-24 | 33.83 | $33.16 | 134900 |
| 2023-10-23 | 33.90 | $32.31 | 183702 |
| 2023-10-20 | 34.07 | $32.97 | 159200 |
| 2023-10-19 | 34.19 | $33.27 | 177400 |
| 2023-10-18 | 34.28 | $34.03 | 121635 |
| 2023-10-17 | 34.31 | $34.55 | 205200 |
| 2023-10-16 | 34.29 | $34.44 | 186714 |
| 2023-10-13 | 34.27 | $33.61 | 114300 |
| 2023-10-12 | 34.34 | $34.07 | 101634 |
| 2023-10-11 | 34.37 | $34.86 | 116621 |
| 2023-10-10 | 34.32 | $34.56 | 130135 |
| 2023-10-09 | 34.29 | $33.84 | 112000 |
| 2023-10-06 | 34.34 | $33.41 | 183900 |
| 2023-10-05 | 34.43 | $32.97 | 115447 |
| 2023-10-04 | 34.59 | $33.17 | 103500 |
| 2023-10-03 | 34.74 | $33.20 | 137542 |
| 2023-10-02 | 34.90 | $33.42 | 139300 |
| 2023-09-29 | 35.06 | $34.18 | 248400 |
| 2023-09-28 | 35.15 | $34.27 | 239342 |
| 2023-09-27 | 35.24 | $33.83 | 90600 |
| 2023-09-26 | 35.39 | $33.70 | 139428 |
| 2023-09-25 | 35.57 | $34.06 | 201700 |
| 2023-09-22 | 35.72 | $34.69 | 117901 |
| 2023-09-21 | 35.83 | $35.27 | 174148 |
| 2023-09-20 | 35.89 | $35.66 | 182700 |
| 2023-09-19 | 35.92 | $35.55 | 157425 |
| 2023-09-18 | 35.96 | $36.23 | 199240 |
| 2023-09-15 | 35.93 | $36.48 | 574800 |
| 2023-09-14 | 35.87 | $37.05 | 250940 |
| 2023-09-13 | 35.74 | $34.38 | 116538 |
| 2023-09-12 | 35.89 | $34.54 | 115200 |
| 2023-09-11 | 36.03 | $34.20 | 105500 |
| 2023-09-08 | 36.22 | $34.51 | 137717 |
| 2023-09-07 | 36.40 | $34.35 | 270900 |
| 2023-09-06 | 36.62 | $34.34 | 135047 |
| 2023-09-05 | 36.86 | $34.41 | 259549 |
| 2023-09-01 | 37.12 | $36.16 | 116605 |
| 2023-08-31 | 37.22 | $36.41 | 173330 |
| 2023-08-30 | 37.30 | $35.72 | 124125 |
| 2023-08-29 | 37.47 | $35.45 | 85348 |
| 2023-08-28 | 37.68 | $35.12 | 98828 |
| 2023-08-25 | 37.95 | $35.01 | 111046 |
| 2023-08-24 | 38.26 | $35.03 | 126529 |
| 2023-08-23 | 38.60 | $35.49 | 161048 |
| 2023-08-22 | 38.93 | $35.05 | 237600 |
| 2023-08-21 | 39.34 | $35.48 | 168500 |
| 2023-08-18 | 39.74 | $35.95 | 318700 |
| 2023-08-17 | 40.14 | $36.15 | 228100 |
| 2023-08-16 | 40.56 | $36.69 | 197900 |
| 2023-08-15 | 40.97 | $37.68 | 199500 |
| 2023-08-14 | 41.32 | $38.55 | 153328 |
| 2023-08-11 | 41.61 | $38.79 | 164745 |
| 2023-08-10 | 41.91 | $38.77 | 244400 |
| 2023-08-09 | 42.24 | $41.19 | 196400 |
| 2023-08-08 | 42.35 | $41.44 | 188821 |
| 2023-08-07 | 42.44 | $41.72 | 178615 |
| 2023-08-04 | 42.52 | $41.77 | 142000 |
| 2023-08-03 | 42.60 | $42.11 | 220549 |
| 2023-08-02 | 42.65 | $42.12 | 229315 |
| 2023-08-01 | 42.70 | $42.08 | 472800 |
| 2023-07-31 | 42.77 | $42.34 | 229000 |
| 2023-07-28 | 42.81 | $42.62 | 223600 |
| 2023-07-27 | 42.83 | $42.80 | 172118 |
| 2023-07-26 | 42.84 | $43.60 | 158300 |
| 2023-07-25 | 42.76 | $43.81 | 97327 |
| 2023-07-24 | 42.65 | $43.40 | 97813 |
| 2023-07-21 | 42.57 | $43.67 | 107000 |
| 2023-07-20 | 42.45 | $43.52 | 104100 |
| 2023-07-19 | 42.34 | $44.23 | 154900 |
| 2023-07-18 | 42.14 | $44.78 | 152349 |
| 2023-07-17 | 41.86 | $44.49 | 264549 |
| 2023-07-14 | 41.59 | $43.25 | 189600 |
| 2023-07-13 | 41.41 | $41.37 | 492506 |
| 2023-07-12 | 41.42 | $40.97 | 219519 |
| 2023-07-11 | 41.46 | $40.21 | 132100 |
| 2023-07-10 | 41.59 | $40.77 | 206900 |
| 2023-07-07 | 41.68 | $40.16 | 474200 |
| 2023-07-06 | 41.84 | $39.10 | 144500 |
| 2023-07-05 | 42.13 | $40.24 | 127444 |
| 2023-07-03 | 42.33 | $41.65 | 87500 |
| 2023-06-30 | 42.40 | $41.80 | 283178 |
| 2023-06-29 | 42.46 | $41.79 | 193122 |
| 2023-06-28 | 42.53 | $41.09 | 147913 |
| 2023-06-27 | 42.69 | $41.94 | 275037 |
| 2023-06-26 | 42.77 | $41.21 | 93604 |
| 2023-06-23 | 42.93 | $40.65 | 202900 |
| 2023-06-22 | 43.17 | $42.25 | 345700 |
| 2023-06-21 | 43.27 | $43.24 | 169000 |
| 2023-06-20 | 43.27 | $43.09 | 109500 |
| 2023-06-16 | 43.29 | $42.62 | 372706 |
| 2023-06-15 | 43.36 | $43.70 | 150800 |
| 2023-06-14 | 43.32 | $43.99 | 97300 |
| 2023-06-13 | 43.25 | $44.40 | 217100 |
| 2023-06-12 | 43.13 | $45.05 | 203904 |
| 2023-06-09 | 42.93 | $45.04 | 149600 |
| 2023-06-08 | 42.71 | $45.83 | 167200 |
| 2023-06-07 | 42.38 | $45.56 | 146314 |
| 2023-06-06 | 42.04 | $44.99 | 183400 |
| 2023-06-05 | 41.73 | $43.57 | 245208 |
| 2023-06-02 | 41.54 | $44.54 | 274701 |
| 2023-06-01 | 41.22 | $43.71 | 270500 |
| 2023-05-31 | 40.96 | $42.14 | 310726 |
| 2023-05-30 | 40.83 | $42.51 | 143812 |
| 2023-05-26 | 40.66 | $43.74 | 191800 |
| 2023-05-25 | 40.33 | $42.53 | 211900 |
| 2023-05-24 | 40.10 | $41.36 | 253966 |
| 2023-05-23 | 39.97 | $41.59 | 211309 |
| 2023-05-22 | 39.80 | $42.24 | 275202 |
| 2023-05-19 | 39.54 | $41.15 | 221200 |
| 2023-05-18 | 39.37 | $39.47 | 168400 |
| 2023-05-17 | 39.36 | $37.92 | 141800 |
| 2023-05-16 | 39.52 | $36.45 | 140021 |
| 2023-05-15 | 39.84 | $37.36 | 260100 |
| 2023-05-12 | 40.10 | $36.63 | 162100 |
| 2023-05-11 | 40.46 | $36.76 | 408000 |
| 2023-05-10 | 40.85 | $38.92 | 214300 |
| 2023-05-09 | 41.06 | $39.06 | 151100 |
| 2023-05-08 | 41.27 | $38.95 | 167700 |
| 2023-05-05 | 41.51 | $40.31 | 122900 |
| 2023-05-04 | 41.64 | $38.94 | 244800 |
| 2023-05-03 | 41.92 | $40.30 | 153300 |
| 2023-05-02 | 42.09 | $41.52 | 76600 |
| 2023-05-01 | 42.15 | $42.49 | 108600 |
| 2023-04-28 | 42.12 | $42.16 | 91500 |
| 2023-04-27 | 42.11 | $41.59 | 111846 |
| 2023-04-26 | 42.17 | $40.75 | 112700 |
| 2023-04-25 | 42.32 | $41.26 | 253500 |
| 2023-04-24 | 42.43 | $42.21 | 82139 |
| 2023-04-21 | 42.45 | $43.59 | 103929 |
| 2023-04-20 | 42.33 | $43.17 | 110000 |
| 2023-04-19 | 42.24 | $42.62 | 105743 |
| 2023-04-18 | 42.20 | $42.57 | 72586 |
| 2023-04-17 | 42.16 | $42.10 | 91100 |
| 2023-04-14 | 42.17 | $42.08 | 146400 |
| 2023-04-13 | 42.18 | $42.04 | 104214 |
| 2023-04-12 | 42.20 | $42.10 | 165921 |
| 2023-04-11 | 42.21 | $42.89 | 99336 |
| 2023-04-10 | 42.13 | $42.55 | 264819 |
| 2023-04-06 | 42.09 | $42.12 | 147800 |
| 2023-04-05 | 42.09 | $42.10 | 191209 |
| 2023-04-04 | 42.09 | $42.87 | 160022 |
| 2023-04-03 | 42.00 | $43.52 | 162839 |
| 2023-03-31 | 41.84 | $43.51 | 185500 |
| 2023-03-30 | 41.67 | $41.36 | 104300 |
| 2023-03-29 | 41.70 | $41.50 | 128500 |
| 2023-03-28 | 41.72 | $41.52 | 216600 |
| 2023-03-27 | 41.74 | $42.11 | 71348 |
| 2023-03-24 | 41.70 | $41.52 | 111634 |
| 2023-03-23 | 41.72 | $41.54 | 107033 |
| 2023-03-22 | 41.74 | $42.37 | 141030 |
| 2023-03-21 | 41.68 | $44.11 | 266514 |
| 2023-03-20 | 41.42 | $42.09 | 169900 |
| 2023-03-17 | 41.35 | $41.07 | 1.1M |
| 2023-03-16 | 41.38 | $42.66 | 179508 |
| 2023-03-15 | 41.24 | $41.88 | 216900 |
| 2023-03-14 | 41.18 | $41.92 | 304500 |
| 2023-03-13 | 41.10 | $39.28 | 335336 |
| 2023-03-10 | 41.29 | $40.66 | 241300 |
| 2023-03-09 | 41.36 | $42.01 | 237800 |
| 2023-03-08 | 41.29 | $43.30 | 232141 |
| 2023-03-07 | 41.08 | $43.22 | 408204 |
| 2023-03-06 | 40.85 | $43.30 | 434628 |
| 2023-03-03 | 40.59 | $40.54 | 153502 |
| 2023-03-02 | 40.60 | $40.81 | 296200 |
| 2023-03-01 | 40.58 | $41.31 | 133021 |
| 2023-02-28 | 40.50 | $41.11 | 160200 |
| 2023-02-27 | 40.43 | $40.26 | 126703 |
| 2023-02-24 | 40.45 | $40.08 | 85000 |
| 2023-02-23 | 40.49 | $40.66 | 110717 |
| 2023-02-22 | 40.47 | $40.65 | 160900 |
| 2023-02-21 | 40.45 | $40.62 | 164200 |
| 2023-02-17 | 40.44 | $41.52 | 216700 |
| 2023-02-16 | 40.32 | $41.39 | 182539 |
| 2023-02-15 | 40.21 | $41.60 | 174114 |
| 2023-02-14 | 40.06 | $41.00 | 73600 |
| 2023-02-13 | 39.97 | $40.89 | 78700 |
| 2023-02-10 | 39.87 | $40.38 | 83610 |
| 2023-02-09 | 39.81 | $40.65 | 299502 |
| 2023-02-08 | 39.73 | $40.37 | 108900 |
| 2023-02-07 | 39.66 | $40.74 | 119800 |
| 2023-02-06 | 39.54 | $40.51 | 76927 |
| 2023-02-03 | 39.44 | $41.61 | 178538 |
| 2023-02-02 | 39.21 | $40.13 | 361840 |
| 2023-02-01 | 39.12 | $40.66 | 207316 |
| 2023-01-31 | 38.96 | $39.50 | 181000 |
| 2023-01-30 | 38.90 | $38.00 | 208642 |
| 2023-01-27 | 38.99 | $39.31 | 115916 |
| 2023-01-26 | 38.96 | $40.31 | 162700 |
| 2023-01-25 | 38.82 | $40.31 | 259200 |
| 2023-01-24 | 38.66 | $39.65 | 244946 |
| 2023-01-23 | 38.56 | $39.60 | 73425 |
| 2023-01-20 | 38.45 | $39.23 | 121900 |
| 2023-01-19 | 38.36 | $37.83 | 121000 |
| 2023-01-18 | 38.42 | $37.94 | 116000 |
| 2023-01-17 | 38.47 | $38.22 | 76600 |
| 2023-01-13 | 38.50 | $38.68 | 157126 |
| 2023-01-12 | 38.48 | $38.72 | 159400 |
| 2023-01-11 | 38.45 | $37.78 | 112433 |
| 2023-01-10 | 38.52 | $37.49 | 104100 |
| 2023-01-09 | 38.63 | $36.53 | 170400 |
| 2023-01-06 | 38.85 | $38.05 | 90503 |
| 2023-01-05 | 38.94 | $37.46 | 106300 |
| 2023-01-04 | 39.09 | $37.99 | 142900 |
| 2023-01-03 | 39.21 | $37.40 | 107634 |
| 2022-12-30 | 39.40 | $37.40 | 207600 |
| 2022-12-29 | 39.61 | $37.49 | 78700 |
| 2022-12-28 | 39.84 | $36.85 | 93700 |
| 2022-12-27 | 40.15 | $37.63 | 115439 |
| 2022-12-23 | 40.41 | $38.00 | 122135 |
| 2022-12-22 | 40.67 | $37.26 | 102902 |
| 2022-12-21 | 41.03 | $37.73 | 102600 |
| 2022-12-20 | 41.37 | $38.04 | 164600 |
| 2022-12-19 | 41.73 | $37.99 | 109000 |
| 2022-12-16 | 42.12 | $39.50 | 279000 |
| 2022-12-15 | 42.39 | $40.82 | 112700 |
| 2022-12-14 | 42.56 | $42.49 | 219900 |
| 2022-12-13 | 42.57 | $42.64 | 172221 |
| 2022-12-12 | 42.56 | $41.03 | 102644 |
| 2022-12-09 | 42.72 | $40.74 | 144331 |
| 2022-12-08 | 42.93 | $41.69 | 91522 |
| 2022-12-07 | 43.06 | $41.94 | 92100 |
| 2022-12-06 | 43.18 | $42.36 | 128800 |
| 2022-12-05 | 43.26 | $42.94 | 171808 |
| 2022-12-02 | 43.30 | $43.73 | 65400 |
| 2022-12-01 | 43.25 | $43.95 | 72739 |
| 2022-11-30 | 43.18 | $44.31 | 158300 |
| 2022-11-29 | 43.06 | $43.54 | 130400 |
| 2022-11-28 | 43.01 | $43.11 | 187315 |
| 2022-11-25 | 43.00 | $43.82 | 36000 |
| 2022-11-23 | 42.91 | $43.91 | 68645 |
| 2022-11-22 | 42.81 | $44.08 | 87339 |
| 2022-11-21 | 42.67 | $43.47 | 108700 |
| 2022-11-18 | 42.59 | $44.47 | 253300 |
| 2022-11-17 | 42.39 | $43.10 | 259000 |
| 2022-11-16 | 42.32 | $43.23 | 99911 |
| 2022-11-15 | 42.22 | $43.58 | 260000 |
| 2022-11-14 | 42.08 | $43.68 | 215246 |
| 2022-11-11 | 41.91 | $43.51 | 197725 |
| 2022-11-10 | 41.74 | $44.22 | 308600 |
| 2022-11-09 | 41.48 | $41.91 | 122800 |
| 2022-11-08 | 41.43 | $42.83 | 190800 |
| 2022-11-07 | 41.28 | $43.86 | 203000 |
| 2022-11-04 | 41.01 | $41.79 | 421100 |
| 2022-11-03 | 40.93 | $40.92 | 228303 |
| 2022-11-02 | 40.93 | $43.15 | 236611 |
| 2022-11-01 | 40.70 | $43.38 | 192800 |
| 2022-10-31 | 40.42 | $42.22 | 201737 |
| 2022-10-28 | 40.23 | $42.36 | 143932 |
| 2022-10-27 | 40.00 | $40.91 | 91429 |
| 2022-10-26 | 39.91 | $40.86 | 203600 |
| 2022-10-25 | 39.81 | $41.58 | 215800 |
| 2022-10-24 | 39.62 | $40.91 | 112700 |
| 2022-10-21 | 39.49 | $41.30 | 148003 |
| 2022-10-20 | 39.29 | $41.13 | 218000 |
| 2022-10-19 | 39.10 | $40.04 | 168300 |
| 2022-10-18 | 39.00 | $41.85 | 181309 |
| 2022-10-17 | 38.70 | $41.38 | 187332 |
| 2022-10-14 | 38.42 | $40.72 | 283000 |
| 2022-10-13 | 38.18 | $40.54 | 136718 |
| 2022-10-12 | 37.93 | $40.10 | 166141 |
| 2022-10-11 | 37.70 | $40.11 | 353700 |
| 2022-10-10 | 37.45 | $38.18 | 235527 |
| 2022-10-07 | 37.37 | $38.18 | 168300 |
| 2022-10-06 | 37.29 | $38.48 | 158429 |
| 2022-10-05 | 37.16 | $38.47 | 229600 |
| 2022-10-04 | 37.02 | $38.39 | 107900 |
| 2022-10-03 | 36.88 | $35.90 | 129800 |
| 2022-09-30 | 36.98 | $34.89 | 343700 |
| 2022-09-29 | 37.20 | $35.25 | 103400 |
| 2022-09-28 | 37.41 | $36.01 | 160904 |
| 2022-09-27 | 37.56 | $34.36 | 156829 |
| 2022-09-26 | 37.89 | $33.67 | 148924 |
| 2022-09-23 | 38.34 | $33.29 | 392101 |
| 2022-09-22 | 38.87 | $34.37 | 181319 |
| 2022-09-21 | 39.34 | $37.19 | 174939 |
| 2022-09-20 | 39.57 | $38.72 | 135600 |
| 2022-09-19 | 39.66 | $39.11 | 197900 |
| 2022-09-16 | 39.71 | $38.40 | 588624 |
| 2022-09-15 | 39.85 | $39.32 | 165430 |
| 2022-09-14 | 39.91 | $39.30 | 176407 |
| 2022-09-13 | 39.97 | $39.05 | 152000 |
| 2022-09-12 | 40.07 | $41.06 | 125500 |
| 2022-09-09 | 39.96 | $40.48 | 106800 |
| 2022-09-08 | 39.91 | $39.34 | 105700 |
| 2022-09-07 | 39.97 | $39.28 | 190600 |
| 2022-09-06 | 40.04 | $37.92 | 228404 |
| 2022-09-02 | 40.27 | $37.02 | 218000 |
| 2022-09-01 | 40.61 | $37.17 | 222300 |
| 2022-08-31 | 40.97 | $38.26 | 209200 |
| 2022-08-30 | 41.25 | $39.34 | 950500 |
| 2022-08-29 | 41.46 | $40.53 | 201200 |
| 2022-08-26 | 41.55 | $40.90 | 286237 |
| 2022-08-25 | 41.62 | $42.16 | 393001 |
| 2022-08-24 | 41.57 | $39.04 | 292637 |
| 2022-08-23 | 41.83 | $40.17 | 112532 |
| 2022-08-22 | 42.01 | $39.88 | 179200 |
| 2022-08-19 | 42.23 | $40.99 | 89300 |
| 2022-08-18 | 42.36 | $42.27 | 105031 |
| 2022-08-17 | 42.37 | $41.59 | 104600 |
| 2022-08-16 | 42.45 | $43.22 | 113900 |
| 2022-08-15 | 42.37 | $42.65 | 191911 |
| 2022-08-12 | 42.34 | $42.48 | 181000 |
| 2022-08-11 | 42.33 | $42.27 | 163600 |
| 2022-08-10 | 42.34 | $42.03 | 169600 |
| 2022-08-09 | 42.37 | $41.51 | 127343 |
| 2022-08-08 | 42.46 | $42.18 | 155500 |
| 2022-08-05 | 42.49 | $41.11 | 438502 |
| 2022-08-04 | 42.63 | $45.37 | 87032 |
| 2022-08-03 | 42.34 | $45.74 | 117245 |
| 2022-08-02 | 41.99 | $44.93 | 129400 |
| 2022-08-01 | 41.68 | $43.92 | 127300 |
| 2022-07-29 | 41.44 | $43.87 | 131600 |
| 2022-07-28 | 41.18 | $43.43 | 117500 |
| 2022-07-27 | 40.95 | $42.75 | 103000 |
| 2022-07-26 | 40.76 | $40.73 | 88600 |
| 2022-07-25 | 40.76 | $41.82 | 70222 |
| 2022-07-22 | 40.65 | $41.24 | 90900 |
| 2022-07-21 | 40.59 | $41.78 | 124732 |
| 2022-07-20 | 40.46 | $41.32 | 114263 |
| 2022-07-19 | 40.37 | $40.94 | 132500 |
| 2022-07-18 | 40.31 | $39.33 | 219447 |
| 2022-07-15 | 40.42 | $39.28 | 176549 |
| 2022-07-14 | 40.54 | $37.87 | 82800 |
| 2022-07-13 | 40.82 | $38.51 | 109947 |
| 2022-07-12 | 41.06 | $38.60 | 123800 |
| 2022-07-11 | 41.32 | $37.65 | 228700 |
| 2022-07-08 | 41.70 | $39.61 | 106500 |
| 2022-07-07 | 41.93 | $40.32 | 138300 |
| 2022-07-06 | 42.09 | $39.22 | 225244 |
| 2022-07-05 | 42.40 | $40.91 | 183400 |
| 2022-07-01 | 42.55 | $40.72 | 191520 |
| 2022-06-30 | 42.75 | $39.55 | 355919 |
| 2022-06-29 | 43.08 | $40.36 | 236200 |
| 2022-06-28 | 43.37 | $41.57 | 189606 |
| 2022-06-27 | 43.56 | $41.70 | 191500 |
| 2022-06-24 | 43.75 | $41.90 | 498000 |
| 2022-06-23 | 43.95 | $40.12 | 171100 |
| 2022-06-22 | 44.35 | $40.72 | 229829 |
| 2022-06-21 | 44.74 | $41.26 | 154500 |
| 2022-06-17 | 45.10 | $41.30 | 321000 |
| 2022-06-16 | 45.50 | $40.19 | 309012 |
| 2022-06-15 | 46.06 | $44.05 | 285700 |
| 2022-06-14 | 46.27 | $43.09 | 230900 |
| 2022-06-13 | 46.61 | $41.45 | 211300 |
| 2022-06-10 | 47.15 | $45.34 | 314812 |
| 2022-06-09 | 47.34 | $48.37 | 172800 |
| 2022-06-08 | 47.23 | $49.37 | 220715 |
| 2022-06-07 | 47.01 | $50.05 | 205443 |
| 2022-06-06 | 46.69 | $49.53 | 232800 |
| 2022-06-03 | 46.39 | $48.68 | 197644 |
| 2022-06-02 | 46.15 | $48.96 | 277713 |
| 2022-06-01 | 45.85 | $48.56 | 1.4M |
| 2022-05-31 | 45.56 | $47.28 | 312628 |
| 2022-05-27 | 45.38 | $47.47 | 268300 |
| 2022-05-26 | 45.16 | $47.19 | 451229 |
| 2022-05-25 | 44.95 | $42.92 | 165707 |
| 2022-05-24 | 45.16 | $40.58 | 263800 |
| 2022-05-23 | 45.65 | $42.55 | 176600 |
| 2022-05-20 | 45.97 | $42.50 | 189702 |
| 2022-05-19 | 46.34 | $42.29 | 353442 |
| 2022-05-18 | 46.76 | $42.86 | 305628 |
| 2022-05-17 | 47.17 | $46.02 | 198304 |
| 2022-05-16 | 47.30 | $44.94 | 176600 |
| 2022-05-13 | 47.54 | $45.83 | 181235 |
| 2022-05-12 | 47.72 | $43.24 | 218200 |
| 2022-05-11 | 48.20 | $42.19 | 165049 |
| 2022-05-10 | 48.83 | $43.79 | 379155 |
| 2022-05-09 | 49.36 | $42.55 | 366205 |
| 2022-05-06 | 50.08 | $46.10 | 439200 |
| 2022-05-05 | 50.49 | $45.93 | 313200 |
| 2022-05-04 | 50.97 | $47.90 | 595424 |
| 2022-05-03 | 51.30 | $48.95 | 121214 |
| 2022-05-02 | 51.55 | $48.92 | 185342 |
| 2022-04-29 | 51.82 | $47.96 | 239308 |
| 2022-04-28 | 52.23 | $49.14 | 197600 |
| 2022-04-27 | 52.55 | $48.18 | 282000 |
| 2022-04-26 | 53.01 | $48.69 | 200109 |
| 2022-04-25 | 53.47 | $51.03 | 334537 |
| 2022-04-22 | 53.73 | $49.34 | 225441 |
| 2022-04-21 | 54.19 | $51.09 | 292100 |
| 2022-04-20 | 54.51 | $54.55 | 217026 |
| 2022-04-19 | 54.51 | $54.83 | 237700 |
| 2022-04-18 | 54.48 | $53.36 | 250200 |
| 2022-04-14 | 54.59 | $53.86 | 149900 |
| 2022-04-13 | 54.67 | $53.96 | 109319 |
| 2022-04-12 | 54.75 | $52.19 | 261323 |
| 2022-04-11 | 55.01 | $50.90 | 360800 |
| 2022-04-08 | 55.45 | $51.85 | 298800 |
| 2022-04-07 | 55.83 | $52.16 | 314209 |
| 2022-04-06 | 56.21 | $52.84 | 342347 |
| 2022-04-05 | 56.57 | $56.00 | 278357 |
| 2022-04-04 | 56.63 | $58.50 | 270433 |
| 2022-04-01 | 56.43 | $59.24 | 378118 |
| 2022-03-31 | 56.13 | $58.07 | 378813 |
| 2022-03-30 | 55.93 | $57.25 | 129942 |
| 2022-03-29 | 55.79 | $57.96 | 336034 |
| 2022-03-28 | 55.56 | $56.60 | 236200 |
| 2022-03-25 | 55.45 | $56.43 | 127800 |
| 2022-03-24 | 55.35 | $58.12 | 209500 |
| 2022-03-23 | 55.06 | $57.75 | 242240 |
| 2022-03-22 | 54.78 | $58.36 | 369124 |
| 2022-03-21 | 54.40 | $58.23 | 316817 |
| 2022-03-18 | 54.00 | $59.16 | 539821 |
| 2022-03-17 | 53.45 | $57.63 | 321904 |
| 2022-03-16 | 53.01 | $56.32 | 222338 |
| 2022-03-15 | 52.66 | $54.42 | 335326 |
| 2022-03-14 | 52.48 | $52.67 | 303400 |
| 2022-03-11 | 52.46 | $53.51 | 233620 |
| 2022-03-10 | 52.35 | $54.34 | 216458 |
| 2022-03-09 | 52.14 | $53.81 | 349417 |
| 2022-03-08 | 51.96 | $49.83 | 390300 |
| 2022-03-07 | 52.19 | $49.05 | 567300 |
| 2022-03-04 | 52.52 | $53.54 | 655647 |
| 2022-03-03 | 52.41 | $54.64 | 373939 |
| 2022-03-02 | 52.18 | $56.71 | 534721 |
| 2022-03-01 | 51.70 | $54.85 | 5.2M |
| 2022-02-28 | 51.37 | $56.93 | 2.7M |
| 2022-02-25 | 50.78 | $51.48 | 360706 |
| 2022-02-24 | 50.71 | $50.83 | 537610 |
| 2022-02-23 | 50.70 | $49.33 | 401744 |
| 2022-02-22 | 50.84 | $51.74 | 430934 |
| 2022-02-18 | 50.74 | $52.15 | 488900 |
| 2022-02-17 | 50.60 | $56.85 | 308700 |
| 2022-02-16 | 49.94 | $58.87 | 477602 |
| 2022-02-15 | 49.00 | $56.50 | 463140 |
| 2022-02-14 | 48.21 | $53.10 | 208336 |
| 2022-02-11 | 47.69 | $53.05 | 240946 |
| 2022-02-10 | 47.13 | $52.96 | 344203 |
| 2022-02-09 | 46.52 | $52.07 | 309818 |
| 2022-02-08 | 45.93 | $48.76 | 165400 |
| 2022-02-07 | 45.63 | $47.42 | 255331 |
| 2022-02-04 | 45.45 | $44.72 | 192727 |
| 2022-02-03 | 45.52 | $44.02 | 222300 |
| 2022-02-02 | 45.68 | $44.63 | 145838 |
| 2022-02-01 | 45.79 | $45.89 | 274000 |
| 2022-01-31 | 45.78 | $44.98 | 352242 |
| 2022-01-28 | 45.87 | $45.20 | 199940 |
| 2022-01-27 | 45.94 | $43.59 | 198500 |
| 2022-01-26 | 46.18 | $44.76 | 232200 |
| 2022-01-25 | 46.33 | $45.02 | 176200 |
| 2022-01-24 | 46.47 | $44.81 | 195300 |
| 2022-01-21 | 46.64 | $43.12 | 185013 |
| 2022-01-20 | 47.02 | $43.51 | 124200 |
| 2022-01-19 | 47.38 | $44.08 | 192202 |
| 2022-01-18 | 47.73 | $44.93 | 137100 |
| 2022-01-14 | 48.03 | $45.91 | 251240 |
| 2022-01-13 | 48.25 | $45.58 | 170000 |
| 2022-01-12 | 48.53 | $47.22 | 158239 |
| 2022-01-11 | 48.67 | $47.29 | 105302 |
| 2022-01-10 | 48.82 | $46.99 | 133600 |
| 2022-01-07 | 49.01 | $48.51 | 142237 |
| 2022-01-06 | 49.06 | $48.13 | 196800 |
| 2022-01-05 | 49.16 | $47.55 | 118900 |
| 2022-01-04 | 49.33 | $50.86 | 80930 |
| 2022-01-03 | 49.17 | $50.73 | 126821 |
| 2021-12-31 | 49.00 | $50.53 | 132735 |
| 2021-12-30 | 48.84 | $50.57 | 86525 |
| 2021-12-29 | 48.66 | $50.33 | 64419 |
| 2021-12-28 | 48.48 | $49.64 | 125500 |
| 2021-12-27 | 48.36 | $50.71 | 137547 |
| 2021-12-23 | 48.11 | $50.39 | 119700 |
| 2021-12-22 | 47.87 | $50.09 | 119605 |
| 2021-12-21 | 47.64 | $50.34 | 143522 |
| 2021-12-20 | 47.35 | $47.19 | 150100 |
| 2021-12-17 | 47.37 | $48.01 | 225000 |
| 2021-12-16 | 47.30 | $45.83 | 173131 |
| 2021-12-15 | 47.46 | $47.00 | 168416 |
| 2021-12-14 | 47.51 | $45.97 | 226822 |
| 2021-12-13 | 47.67 | $45.48 | 193607 |
| 2021-12-10 | 47.90 | $46.83 | 118200 |
| 2021-12-09 | 48.01 | $47.18 | 91200 |
| 2021-12-08 | 48.10 | $47.74 | 102500 |
| 2021-12-07 | 48.14 | $47.19 | 75700 |
| 2021-12-06 | 48.24 | $46.44 | 124504 |
| 2021-12-03 | 48.43 | $44.65 | 112800 |
| 2021-12-02 | 48.82 | $46.19 | 89700 |
| 2021-12-01 | 49.10 | $43.77 | 121962 |
| 2021-11-30 | 49.66 | $45.91 | 218500 |
| 2021-11-29 | 50.06 | $46.12 | 284700 |
| 2021-11-26 | 50.47 | $48.94 | 239000 |
| 2021-11-24 | 50.63 | $49.97 | 194600 |
| 2021-11-23 | 50.70 | $50.25 | 170524 |
| 2021-11-22 | 50.75 | $49.98 | 195829 |
| 2021-11-19 | 50.83 | $50.13 | 149000 |
| 2021-11-18 | 50.91 | $50.94 | 131519 |
| 2021-11-17 | 50.90 | $51.41 | 138500 |
| 2021-11-16 | 50.85 | $51.65 | 300600 |
| 2021-11-15 | 50.77 | $50.16 | 88012 |
| 2021-11-12 | 50.83 | $50.25 | 63200 |
| 2021-11-11 | 50.89 | $50.26 | 74700 |
| 2021-11-10 | 50.96 | $50.25 | 129577 |
| 2021-11-09 | 51.03 | $51.04 | 115700 |
| 2021-11-08 | 51.03 | $51.52 | 124900 |
| 2021-11-05 | 50.98 | $51.69 | 255813 |
| 2021-11-04 | 50.91 | $50.24 | 513900 |
| 2021-11-03 | 50.98 | $53.00 | 254500 |
| 2021-11-02 | 50.76 | $51.85 | 120740 |
| 2021-11-01 | 50.65 | $52.97 | 191600 |
| 2021-10-29 | 50.41 | $51.97 | 156715 |
| 2021-10-28 | 50.24 | $52.50 | 201000 |
| 2021-10-27 | 50.00 | $52.18 | 174900 |
| 2021-10-26 | 49.77 | $52.35 | 216115 |
| 2021-10-25 | 49.50 | $50.78 | 137140 |
| 2021-10-22 | 49.37 | $48.73 | 79947 |
| 2021-10-21 | 49.44 | $48.36 | 97953 |
| 2021-10-20 | 49.55 | $49.13 | 118411 |
| 2021-10-19 | 49.59 | $49.77 | 84114 |
| 2021-10-18 | 49.57 | $50.58 | 270545 |
| 2021-10-15 | 49.47 | $50.35 | 153811 |
| 2021-10-14 | 49.38 | $51.57 | 84411 |
| 2021-10-13 | 49.15 | $50.59 | 103124 |
| 2021-10-12 | 48.99 | $50.35 | 121500 |
| 2021-10-11 | 48.85 | $49.71 | 115100 |
| 2021-10-08 | 48.76 | $51.36 | 157411 |
| 2021-10-07 | 48.49 | $51.46 | 742042 |
| 2021-10-06 | 48.17 | $49.84 | 102600 |
| 2021-10-05 | 48.00 | $50.02 | 127007 |
| 2021-10-04 | 47.79 | $48.92 | 108538 |
| 2021-10-01 | 47.67 | $49.26 | 201500 |
| 2021-09-30 | 47.50 | $49.09 | 137600 |
| 2021-09-29 | 47.33 | $49.24 | 120416 |
| 2021-09-28 | 47.13 | $48.79 | 171800 |
| 2021-09-27 | 46.95 | $50.15 | 255646 |
| 2021-09-24 | 46.62 | $49.93 | 327040 |
| 2021-09-23 | 46.27 | $48.86 | 165500 |
| 2021-09-22 | 46.00 | $47.12 | 245900 |
| 2021-09-21 | 45.88 | $45.17 | 83821 |
| 2021-09-20 | 45.95 | $45.65 | 239900 |
| 2021-09-17 | 45.98 | $45.39 | 218210 |
| 2021-09-16 | 46.05 | $45.96 | 121816 |
| 2021-09-15 | 46.06 | $45.74 | 276500 |
| 2021-09-14 | 46.09 | $43.51 | 192800 |
| 2021-09-13 | 46.36 | $43.09 | 126200 |
| 2021-09-10 | 46.71 | $42.80 | 190025 |
| 2021-09-09 | 47.12 | $43.86 | 161100 |
| 2021-09-08 | 47.46 | $44.62 | 280036 |
| 2021-09-07 | 47.76 | $46.73 | 211200 |
| 2021-09-03 | 47.87 | $47.24 | 169023 |
| 2021-09-02 | 47.93 | $46.45 | 214201 |
| 2021-09-01 | 48.09 | $46.93 | 218547 |
| 2021-08-31 | 48.21 | $47.72 | 1.1M |
| 2021-08-30 | 48.26 | $48.63 | 298211 |
| 2021-08-27 | 48.22 | $52.74 | 365511 |
| 2021-08-26 | 47.75 | $51.98 | 235000 |
| 2021-08-25 | 47.30 | $53.42 | 992702 |
| 2021-08-24 | 46.66 | $48.68 | 195230 |
| 2021-08-23 | 46.45 | $47.65 | 182000 |
| 2021-08-20 | 46.32 | $45.39 | 119905 |
| 2021-08-19 | 46.42 | $44.21 | 184525 |
| 2021-08-18 | 46.65 | $44.53 | 156200 |
| 2021-08-17 | 46.87 | $45.28 | 353200 |
| 2021-08-16 | 47.04 | $46.37 | 255962 |
| 2021-08-13 | 47.11 | $47.47 | 133400 |
| 2021-08-12 | 47.07 | $48.72 | 305249 |
| 2021-08-11 | 46.90 | $49.29 | 154500 |
| 2021-08-10 | 46.65 | $49.32 | 115510 |
| 2021-08-09 | 46.36 | $50.22 | 199200 |
| 2021-08-06 | 45.96 | $51.50 | 499800 |
| 2021-08-05 | 45.38 | $47.25 | 321800 |
| 2021-08-04 | 45.18 | $44.48 | 114800 |
| 2021-08-03 | 45.25 | $45.66 | 113305 |
| 2021-08-02 | 45.21 | $46.07 | 140800 |
| 2021-07-30 | 45.12 | $45.51 | 110309 |
| 2021-07-29 | 45.08 | $46.34 | 81818 |
| 2021-07-28 | 44.94 | $46.17 | 154200 |
| 2021-07-27 | 44.82 | $45.40 | 176914 |
| 2021-07-26 | 44.75 | $46.80 | 110947 |
| 2021-07-23 | 44.54 | $45.36 | 136209 |
| 2021-07-22 | 44.45 | $43.93 | 101916 |
| 2021-07-21 | 44.51 | $44.82 | 164846 |
| 2021-07-20 | 44.47 | $43.09 | 236447 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
28.48
2026-05-15
Close Price
$28.55
Vol: 3.9M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.49
Average
36.77
Maximum
57.45
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-05-15 | 28.48 | $28.55 | 3.9M |
| 2026-05-07 | 28.47 | $28.55 | — |
| 2026-05-06 | 28.45 | $28.55 | — |
| 2026-05-05 | 28.43 | $28.55 | — |
| 2026-05-04 | 28.40 | $28.55 | — |
| 2026-05-01 | 28.36 | $28.55 | — |
| 2026-04-30 | 28.32 | $28.55 | — |
| 2026-04-29 | 28.26 | $28.55 | 3.9M |
| 2026-04-28 | 28.20 | $28.58 | 1.1M |
| 2026-04-27 | 28.13 | $28.42 | 1.3M |
| 2026-04-24 | 28.06 | $28.35 | 943100 |
| 2026-04-23 | 27.98 | $28.40 | 455500 |
| 2026-04-22 | 27.89 | $28.06 | 342900 |
| 2026-04-21 | 27.83 | $28.25 | 545000 |
| 2026-04-20 | 27.74 | $28.54 | 328349 |
| 2026-04-17 | 27.61 | $28.75 | 442100 |
| 2026-04-16 | 27.46 | $28.18 | 502405 |
| 2026-04-15 | 27.35 | $27.99 | 101936 |
| 2026-04-14 | 27.26 | $28.17 | 112100 |
| 2026-04-13 | 27.15 | $28.16 | 284902 |
| 2026-04-10 | 27.03 | $27.95 | 154221 |
| 2026-04-09 | 26.94 | $27.91 | 256800 |
| 2026-04-08 | 26.85 | $27.63 | 331100 |
| 2026-04-07 | 26.79 | $27.27 | 139100 |
| 2026-04-06 | 26.76 | $27.10 | 98940 |
| 2026-04-02 | 26.76 | $27.04 | 159015 |
| 2026-04-01 | 26.78 | $26.70 | 121800 |
| 2026-03-31 | 26.84 | $26.69 | 169348 |
| 2026-03-30 | 26.90 | $26.29 | 213400 |
| 2026-03-27 | 27.03 | $25.91 | 123811 |
| 2026-03-26 | 27.20 | $26.42 | 117919 |
| 2026-03-25 | 27.33 | $26.39 | 109915 |
| 2026-03-24 | 27.48 | $26.62 | 115338 |
| 2026-03-23 | 27.62 | $26.36 | 150500 |
| 2026-03-20 | 27.80 | $26.20 | 313701 |
| 2026-03-19 | 28.01 | $27.22 | 125116 |
| 2026-03-18 | 28.13 | $26.99 | 219800 |
| 2026-03-17 | 28.28 | $27.66 | 131619 |
| 2026-03-16 | 28.36 | $27.66 | 84817 |
| 2026-03-13 | 28.46 | $27.60 | 74100 |
| 2026-03-12 | 28.56 | $27.64 | 102000 |
| 2026-03-11 | 28.66 | $27.47 | 153400 |
| 2026-03-10 | 28.78 | $28.31 | 93536 |
| 2026-03-09 | 28.81 | $28.47 | 134500 |
| 2026-03-06 | 28.83 | $28.57 | 98700 |
| 2026-03-05 | 28.84 | $28.68 | 145342 |
| 2026-03-04 | 28.82 | $28.71 | 231513 |
| 2026-03-03 | 28.80 | $29.16 | 124300 |
| 2026-03-02 | 28.73 | $29.31 | 134239 |
| 2026-02-27 | 28.63 | $28.90 | 249901 |
| 2026-02-26 | 28.56 | $28.73 | 189600 |
| 2026-02-25 | 28.49 | $29.05 | 185200 |
| 2026-02-24 | 28.39 | $29.16 | 133900 |
| 2026-02-23 | 28.28 | $29.12 | 363200 |
| 2026-02-20 | 28.15 | $29.16 | 183141 |
| 2026-02-19 | 28.02 | $28.90 | 113700 |
| 2026-02-18 | 27.90 | $28.66 | 118945 |
| 2026-02-17 | 27.81 | $28.80 | 145600 |
| 2026-02-13 | 27.70 | $28.29 | 137600 |
| 2026-02-12 | 27.63 | $28.10 | 184719 |
| 2026-02-11 | 27.58 | $28.16 | 121424 |
| 2026-02-10 | 27.52 | $28.13 | 199805 |
| 2026-02-09 | 27.46 | $27.91 | 111429 |
| 2026-02-06 | 27.41 | $27.69 | 145103 |
| 2026-02-05 | 27.39 | $27.58 | 294431 |
| 2026-02-04 | 27.37 | $27.67 | 434601 |
| 2026-02-03 | 27.35 | $27.26 | 287400 |
| 2026-02-02 | 27.36 | $26.83 | 459031 |
| 2026-01-30 | 27.41 | $26.92 | 608400 |
| 2026-01-29 | 27.46 | $27.13 | 346618 |
| 2026-01-28 | 27.49 | $27.03 | 173700 |
| 2026-01-27 | 27.53 | $27.47 | 716326 |
| 2026-01-26 | 27.52 | $27.52 | 292400 |
| 2026-01-23 | 27.51 | $27.59 | 928002 |
| 2026-01-22 | 27.49 | $27.33 | 536444 |
| 2026-01-21 | 27.49 | $27.65 | 118000 |
| 2026-01-20 | 27.46 | $27.94 | 175747 |
| 2026-01-16 | 27.40 | $28.13 | 293800 |
| 2026-01-15 | 27.32 | $27.85 | 195611 |
| 2026-01-14 | 27.27 | $27.71 | 225719 |
| 2026-01-13 | 27.24 | $27.19 | 112900 |
| 2026-01-12 | 27.25 | $27.20 | 104500 |
| 2026-01-09 | 27.28 | $27.49 | 471200 |
| 2026-01-08 | 27.28 | $27.26 | 471611 |
| 2026-01-07 | 27.30 | $27.03 | 190100 |
| 2026-01-06 | 27.35 | $27.18 | 297900 |
| 2026-01-05 | 27.39 | $27.24 | 203130 |
| 2026-01-02 | 27.43 | $27.30 | 101024 |
| 2025-12-31 | 27.46 | $27.19 | 143000 |
| 2025-12-30 | 27.52 | $27.20 | 248611 |
| 2025-12-29 | 27.58 | $27.40 | 152600 |
| 2025-12-26 | 27.64 | $27.07 | 165000 |
| 2025-12-24 | 27.74 | $26.90 | 222111 |
| 2025-12-23 | 27.87 | $26.70 | 345825 |
| 2025-12-22 | 28.03 | $27.01 | 240945 |
| 2025-12-19 | 28.18 | $27.65 | 372100 |
| 2025-12-18 | 28.27 | $27.72 | 148108 |
| 2025-12-17 | 28.35 | $27.78 | 248158 |
| 2025-12-16 | 28.45 | $28.05 | 154636 |
| 2025-12-15 | 28.52 | $28.28 | 173433 |
| 2025-12-12 | 28.58 | $28.21 | 230324 |
| 2025-12-11 | 28.66 | $28.32 | 318100 |
| 2025-12-10 | 28.73 | $27.99 | 561700 |
| 2025-12-09 | 28.84 | $27.78 | 227721 |
| 2025-12-08 | 28.98 | $27.98 | 379400 |
| 2025-12-05 | 29.11 | $27.97 | 301600 |
| 2025-12-04 | 29.24 | $28.36 | 319000 |
| 2025-12-03 | 29.29 | $28.52 | 275906 |
| 2025-12-02 | 29.30 | $28.43 | 399107 |
| 2025-12-01 | 29.27 | $29.24 | 394980 |
| 2025-11-28 | 29.12 | $30.02 | 79900 |
| 2025-11-26 | 28.85 | $29.93 | 399200 |
| 2025-11-25 | 28.55 | $29.54 | 377100 |
| 2025-11-24 | 28.26 | $29.04 | 409794 |
| 2025-11-21 | 27.97 | $29.53 | 276500 |
| 2025-11-20 | 27.61 | $28.75 | 393709 |
| 2025-11-19 | 27.29 | $29.14 | 353221 |
| 2025-11-18 | 26.90 | $29.82 | 395425 |
| 2025-11-17 | 26.42 | $29.93 | 406500 |
| 2025-11-14 | 25.89 | $30.13 | 640060 |
| 2025-11-13 | 25.30 | $29.58 | 681300 |
| 2025-11-12 | 24.74 | $29.73 | 619600 |
| 2025-11-11 | 24.12 | $29.86 | 979529 |
| 2025-11-10 | 23.46 | $29.29 | 1.1M |
| 2025-11-07 | 22.81 | $29.23 | 2.0M |
| 2025-11-06 | 22.13 | $28.52 | 3.1M |
| 2025-11-05 | 21.49 | $21.23 | 331600 |
| 2025-11-04 | 21.54 | $20.11 | 217300 |
| 2025-11-03 | 21.71 | $20.25 | 406508 |
| 2025-10-31 | 21.88 | $20.20 | 198148 |
| 2025-10-30 | 22.07 | $20.46 | 240847 |
| 2025-10-29 | 22.25 | $20.94 | 376300 |
| 2025-10-28 | 22.40 | $22.66 | 200964 |
| 2025-10-27 | 22.39 | $22.30 | 109000 |
| 2025-10-24 | 22.42 | $22.04 | 197200 |
| 2025-10-23 | 22.48 | $22.35 | 187200 |
| 2025-10-22 | 22.51 | $22.54 | 149000 |
| 2025-10-21 | 22.53 | $22.88 | 273938 |
| 2025-10-20 | 22.52 | $23.13 | 134101 |
| 2025-10-17 | 22.49 | $22.54 | 118729 |
| 2025-10-16 | 22.53 | $22.49 | 148500 |
| 2025-10-15 | 22.58 | $22.35 | 174230 |
| 2025-10-14 | 22.66 | $22.18 | 177909 |
| 2025-10-13 | 22.76 | $21.64 | 225600 |
| 2025-10-10 | 22.93 | $21.44 | 339821 |
| 2025-10-09 | 23.13 | $21.74 | 321700 |
| 2025-10-08 | 23.32 | $21.84 | 231625 |
| 2025-10-07 | 23.51 | $21.85 | 256311 |
| 2025-10-06 | 23.71 | $22.87 | 358527 |
| 2025-10-03 | 23.82 | $23.66 | 248342 |
| 2025-10-02 | 23.86 | $23.79 | 181400 |
| 2025-10-01 | 23.89 | $23.69 | 207800 |
| 2025-09-30 | 23.93 | $23.58 | 225600 |
| 2025-09-29 | 23.99 | $23.45 | 343200 |
| 2025-09-26 | 24.07 | $23.19 | 227711 |
| 2025-09-25 | 24.18 | $22.85 | 226700 |
| 2025-09-24 | 24.33 | $23.55 | 378600 |
| 2025-09-23 | 24.43 | $23.89 | 247500 |
| 2025-09-22 | 24.50 | $24.29 | 217026 |
| 2025-09-19 | 24.54 | $24.57 | 352147 |
| 2025-09-18 | 24.55 | $24.63 | 145519 |
| 2025-09-17 | 24.55 | $24.24 | 174400 |
| 2025-09-16 | 24.59 | $24.39 | 184500 |
| 2025-09-15 | 24.62 | $24.45 | 176907 |
| 2025-09-12 | 24.65 | $24.40 | 113700 |
| 2025-09-11 | 24.68 | $24.81 | 125800 |
| 2025-09-10 | 24.68 | $24.23 | 129131 |
| 2025-09-09 | 24.75 | $24.30 | 139700 |
| 2025-09-08 | 24.81 | $24.60 | 190815 |
| 2025-09-05 | 24.84 | $24.80 | 159000 |
| 2025-09-04 | 24.86 | $24.65 | 133600 |
| 2025-09-03 | 24.91 | $24.15 | 127400 |
| 2025-09-02 | 25.02 | $24.27 | 175800 |
| 2025-08-29 | 25.14 | $24.87 | 115704 |
| 2025-08-28 | 25.21 | $25.25 | 189500 |
| 2025-08-27 | 25.25 | $25.13 | 121000 |
| 2025-08-26 | 25.33 | $25.08 | 167214 |
| 2025-08-25 | 25.43 | $25.53 | 129539 |
| 2025-08-22 | 25.50 | $25.30 | 177105 |
| 2025-08-21 | 25.62 | $24.36 | 198400 |
| 2025-08-20 | 25.84 | $24.46 | 159400 |
| 2025-08-19 | 26.07 | $24.73 | 162600 |
| 2025-08-18 | 26.30 | $24.73 | 220910 |
| 2025-08-15 | 26.55 | $24.88 | 434041 |
| 2025-08-14 | 26.80 | $25.28 | 172500 |
| 2025-08-13 | 27.04 | $25.75 | 184400 |
| 2025-08-12 | 27.24 | $25.97 | 280400 |
| 2025-08-11 | 27.45 | $24.54 | 678000 |
| 2025-08-08 | 27.84 | $25.22 | 512000 |
| 2025-08-07 | 28.19 | $26.76 | 198100 |
| 2025-08-06 | 28.43 | $26.90 | 107700 |
| 2025-08-05 | 28.67 | $27.30 | 173700 |
| 2025-08-04 | 28.89 | $27.32 | 107216 |
| 2025-08-01 | 29.12 | $27.61 | 137600 |
| 2025-07-31 | 29.34 | $28.12 | 190317 |
| 2025-07-30 | 29.52 | $28.53 | 184900 |
| 2025-07-29 | 29.67 | $28.88 | 150805 |
| 2025-07-28 | 29.80 | $29.39 | 100338 |
| 2025-07-25 | 29.87 | $29.34 | 241200 |
| 2025-07-24 | 29.95 | $28.40 | 185800 |
| 2025-07-23 | 30.12 | $29.05 | 220240 |
| 2025-07-22 | 30.23 | $28.65 | 171206 |
| 2025-07-21 | 30.39 | $28.97 | 316301 |
| 2025-07-18 | 30.52 | $28.54 | 180600 |
| 2025-07-17 | 30.69 | $29.24 | 253726 |
| 2025-07-16 | 30.79 | $29.26 | 367200 |
| 2025-07-15 | 30.87 | $31.77 | 185800 |
| 2025-07-14 | 30.70 | $32.59 | 178418 |
| 2025-07-11 | 30.42 | $32.17 | 166500 |
| 2025-07-10 | 30.16 | $32.54 | 204131 |
| 2025-07-09 | 29.85 | $30.99 | 233029 |
| 2025-07-08 | 29.66 | $30.76 | 126924 |
| 2025-07-07 | 29.48 | $30.30 | 137400 |
| 2025-07-03 | 29.33 | $30.67 | 73500 |
| 2025-07-02 | 29.12 | $30.70 | 194431 |
| 2025-07-01 | 28.91 | $30.35 | 157108 |
| 2025-06-30 | 28.71 | $29.43 | 231205 |
| 2025-06-27 | 28.59 | $29.51 | 288500 |
| 2025-06-26 | 28.47 | $29.32 | 112342 |
| 2025-06-25 | 28.36 | $29.40 | 156904 |
| 2025-06-24 | 28.23 | $29.86 | 120500 |
| 2025-06-23 | 28.06 | $29.64 | 134929 |
| 2025-06-20 | 27.90 | $28.98 | 373007 |
| 2025-06-18 | 27.79 | $28.98 | 263900 |
| 2025-06-17 | 27.69 | $27.96 | 219600 |
| 2025-06-16 | 27.68 | $27.54 | 209036 |
| 2025-06-13 | 27.72 | $27.00 | 283936 |
| 2025-06-12 | 27.82 | $27.50 | 162722 |
| 2025-06-11 | 27.89 | $27.75 | 169100 |
| 2025-06-10 | 27.94 | $27.96 | 223840 |
| 2025-06-09 | 27.98 | $27.45 | 218300 |
| 2025-06-06 | 28.06 | $27.08 | 202229 |
| 2025-06-05 | 28.17 | $26.79 | 323049 |
| 2025-06-04 | 28.30 | $27.18 | 197000 |
| 2025-06-03 | 28.39 | $28.38 | 204400 |
| 2025-06-02 | 28.36 | $27.80 | 139500 |
| 2025-05-30 | 28.37 | $28.53 | 214500 |
| 2025-05-29 | 28.30 | $28.63 | 128100 |
| 2025-05-28 | 28.21 | $28.61 | 161831 |
| 2025-05-27 | 28.10 | $28.63 | 190000 |
| 2025-05-23 | 27.98 | $28.10 | 139315 |
| 2025-05-22 | 27.91 | $28.11 | 200200 |
| 2025-05-21 | 27.82 | $27.52 | 262445 |
| 2025-05-20 | 27.78 | $28.47 | 213321 |
| 2025-05-19 | 27.64 | $28.63 | 226115 |
| 2025-05-16 | 27.47 | $29.43 | 174412 |
| 2025-05-15 | 27.21 | $29.29 | 188200 |
| 2025-05-14 | 26.94 | $29.79 | 170800 |
| 2025-05-13 | 26.60 | $29.42 | 429500 |
| 2025-05-12 | 26.27 | $28.48 | 231931 |
| 2025-05-09 | 26.02 | $27.32 | 280733 |
| 2025-05-08 | 25.87 | $25.94 | 151602 |
| 2025-05-07 | 25.86 | $25.86 | 126500 |
| 2025-05-06 | 25.84 | $25.66 | 87750 |
| 2025-05-05 | 25.85 | $25.88 | 85526 |
| 2025-05-02 | 25.83 | $26.23 | 89408 |
| 2025-05-01 | 25.77 | $25.80 | 104905 |
| 2025-04-30 | 25.75 | $25.70 | 136000 |
| 2025-04-29 | 25.76 | $26.20 | 151843 |
| 2025-04-28 | 25.71 | $25.87 | 179200 |
| 2025-04-25 | 25.70 | $26.32 | 153424 |
| 2025-04-24 | 25.65 | $25.86 | 105923 |
| 2025-04-23 | 25.66 | $25.98 | 152920 |
| 2025-04-22 | 25.66 | $26.36 | 222800 |
| 2025-04-21 | 25.63 | $25.42 | 173414 |
| 2025-04-17 | 25.70 | $25.56 | 142213 |
| 2025-04-16 | 25.77 | $25.52 | 156214 |
| 2025-04-15 | 25.86 | $25.12 | 178800 |
| 2025-04-14 | 25.99 | $25.13 | 336324 |
| 2025-04-11 | 26.13 | $25.12 | 164000 |
| 2025-04-10 | 26.28 | $25.50 | 223625 |
| 2025-04-09 | 26.39 | $26.62 | 384100 |
| 2025-04-08 | 26.40 | $25.02 | 376300 |
| 2025-04-07 | 26.57 | $25.03 | 377300 |
| 2025-04-04 | 26.75 | $24.60 | 741819 |
| 2025-04-03 | 26.99 | $24.96 | 339500 |
| 2025-04-02 | 27.21 | $27.46 | 140434 |
| 2025-04-01 | 27.21 | $26.78 | 183100 |
| 2025-03-31 | 27.30 | $26.39 | 169203 |
| 2025-03-28 | 27.44 | $26.52 | 189600 |
| 2025-03-27 | 27.59 | $27.56 | 179232 |
| 2025-03-26 | 27.65 | $27.29 | 150501 |
| 2025-03-25 | 27.76 | $27.77 | 181107 |
| 2025-03-24 | 27.84 | $28.03 | 201500 |
| 2025-03-21 | 27.91 | $27.32 | 619001 |
| 2025-03-20 | 28.08 | $28.04 | 441241 |
| 2025-03-19 | 28.20 | $28.19 | 310000 |
| 2025-03-18 | 28.33 | $27.18 | 361740 |
| 2025-03-17 | 28.58 | $27.26 | 418832 |
| 2025-03-14 | 28.87 | $26.17 | 248724 |
| 2025-03-13 | 29.29 | $25.24 | 293200 |
| 2025-03-12 | 29.84 | $26.42 | 229200 |
| 2025-03-11 | 30.31 | $27.38 | 280400 |
| 2025-03-10 | 30.71 | $27.77 | 210100 |
| 2025-03-07 | 31.10 | $28.68 | 286247 |
| 2025-03-06 | 31.42 | $29.50 | 282230 |
| 2025-03-05 | 31.68 | $30.05 | 202500 |
| 2025-03-04 | 31.90 | $30.01 | 247217 |
| 2025-03-03 | 32.13 | $30.84 | 231500 |
| 2025-02-28 | 32.29 | $31.09 | 551903 |
| 2025-02-27 | 32.44 | $30.83 | 256224 |
| 2025-02-26 | 32.62 | $31.41 | 283400 |
| 2025-02-25 | 32.76 | $30.53 | 493649 |
| 2025-02-24 | 32.99 | $31.57 | 438607 |
| 2025-02-21 | 33.13 | $32.45 | 170100 |
| 2025-02-20 | 33.19 | $33.46 | 165100 |
| 2025-02-19 | 33.15 | $33.55 | 156100 |
| 2025-02-18 | 33.10 | $33.49 | 148235 |
| 2025-02-14 | 33.05 | $34.09 | 208100 |
| 2025-02-13 | 32.94 | $33.90 | 283400 |
| 2025-02-12 | 32.83 | $33.04 | 140330 |
| 2025-02-11 | 32.80 | $33.08 | 120200 |
| 2025-02-10 | 32.76 | $33.08 | 119021 |
| 2025-02-07 | 32.70 | $32.40 | 116424 |
| 2025-02-06 | 32.71 | $32.67 | 143926 |
| 2025-02-05 | 32.69 | $32.83 | 106610 |
| 2025-02-04 | 32.64 | $32.32 | 107900 |
| 2025-02-03 | 32.64 | $32.14 | 101300 |
| 2025-01-31 | 32.66 | $32.74 | 122400 |
| 2025-01-30 | 32.61 | $33.03 | 149100 |
| 2025-01-29 | 32.52 | $33.35 | 114300 |
| 2025-01-28 | 32.39 | $33.19 | 77100 |
| 2025-01-27 | 32.28 | $33.18 | 134700 |
| 2025-01-24 | 32.15 | $33.03 | 120614 |
| 2025-01-23 | 32.03 | $32.74 | 129520 |
| 2025-01-22 | 31.93 | $33.11 | 128132 |
| 2025-01-21 | 31.78 | $33.27 | 138700 |
| 2025-01-17 | 31.61 | $32.23 | 136923 |
| 2025-01-16 | 31.54 | $31.97 | 237820 |
| 2025-01-15 | 31.50 | $32.22 | 123000 |
| 2025-01-14 | 31.45 | $31.81 | 123944 |
| 2025-01-13 | 31.44 | $31.42 | 131234 |
| 2025-01-10 | 31.47 | $31.15 | 184135 |
| 2025-01-08 | 31.54 | $31.31 | 116000 |
| 2025-01-07 | 31.61 | $31.27 | 126000 |
| 2025-01-06 | 31.69 | $31.89 | 151546 |
| 2025-01-03 | 31.72 | $31.40 | 133505 |
| 2025-01-02 | 31.80 | $31.12 | 139607 |
| 2024-12-31 | 31.93 | $31.60 | 147600 |
| 2024-12-30 | 32.01 | $31.20 | 170500 |
| 2024-12-27 | 32.15 | $31.39 | 153500 |
| 2024-12-26 | 32.28 | $31.75 | 119900 |
| 2024-12-24 | 32.39 | $31.21 | 49841 |
| 2024-12-23 | 32.55 | $31.11 | 234043 |
| 2024-12-20 | 32.74 | $31.12 | 1.1M |
| 2024-12-19 | 32.94 | $31.07 | 260006 |
| 2024-12-18 | 33.16 | $31.08 | 234900 |
| 2024-12-17 | 33.39 | $33.06 | 201500 |
| 2024-12-16 | 33.44 | $33.36 | 276100 |
| 2024-12-13 | 33.45 | $33.19 | 152100 |
| 2024-12-12 | 33.48 | $32.98 | 286639 |
| 2024-12-11 | 33.53 | $33.62 | 482100 |
| 2024-12-10 | 33.52 | $33.40 | 218069 |
| 2024-12-09 | 33.54 | $33.09 | 172908 |
| 2024-12-06 | 33.58 | $33.46 | 141300 |
| 2024-12-05 | 33.57 | $33.48 | 266600 |
| 2024-12-04 | 33.55 | $33.73 | 317100 |
| 2024-12-03 | 33.47 | $33.39 | 304029 |
| 2024-12-02 | 33.41 | $33.95 | 225200 |
| 2024-11-29 | 33.28 | $33.74 | 303635 |
| 2024-11-27 | 33.14 | $33.26 | 177400 |
| 2024-11-26 | 33.04 | $33.28 | 401545 |
| 2024-11-25 | 32.92 | $34.00 | 536427 |
| 2024-11-22 | 32.71 | $33.88 | 260143 |
| 2024-11-21 | 32.51 | $33.69 | 342822 |
| 2024-11-20 | 32.30 | $34.06 | 242229 |
| 2024-11-19 | 32.04 | $33.20 | 235900 |
| 2024-11-18 | 31.85 | $33.29 | 217140 |
| 2024-11-15 | 31.64 | $33.19 | 249800 |
| 2024-11-14 | 31.42 | $33.22 | 311000 |
| 2024-11-13 | 31.19 | $33.62 | 314249 |
| 2024-11-12 | 30.91 | $33.84 | 294044 |
| 2024-11-11 | 30.59 | $33.62 | 460900 |
| 2024-11-08 | 30.28 | $32.21 | 326600 |
| 2024-11-07 | 30.09 | $30.78 | 442400 |
| 2024-11-06 | 30.02 | $30.78 | 637200 |
| 2024-11-05 | 29.95 | $28.79 | 179841 |
| 2024-11-04 | 30.07 | $28.62 | 139200 |
| 2024-11-01 | 30.23 | $29.39 | 155400 |
| 2024-10-31 | 30.31 | $29.38 | 121000 |
| 2024-10-30 | 30.41 | $30.13 | 106643 |
| 2024-10-29 | 30.44 | $30.94 | 100500 |
| 2024-10-28 | 30.39 | $31.02 | 92700 |
| 2024-10-25 | 30.33 | $30.48 | 65991 |
| 2024-10-24 | 30.34 | $30.22 | 108900 |
| 2024-10-23 | 30.38 | $29.88 | 110200 |
| 2024-10-22 | 30.46 | $30.41 | 109707 |
| 2024-10-21 | 30.50 | $30.27 | 95400 |
| 2024-10-18 | 30.55 | $30.87 | 101400 |
| 2024-10-17 | 30.54 | $31.24 | 107700 |
| 2024-10-16 | 30.51 | $30.89 | 224812 |
| 2024-10-15 | 30.52 | $29.77 | 82600 |
| 2024-10-14 | 30.65 | $30.03 | 135797 |
| 2024-10-11 | 30.76 | $29.61 | 167600 |
| 2024-10-10 | 30.93 | $29.00 | 161432 |
| 2024-10-09 | 31.18 | $29.85 | 151300 |
| 2024-10-08 | 31.35 | $30.22 | 147300 |
| 2024-10-07 | 31.48 | $30.78 | 262913 |
| 2024-10-04 | 31.57 | $31.19 | 157814 |
| 2024-10-03 | 31.63 | $30.61 | 263716 |
| 2024-10-02 | 31.75 | $31.03 | 181501 |
| 2024-10-01 | 31.83 | $31.13 | 201700 |
| 2024-09-30 | 31.91 | $31.79 | 191626 |
| 2024-09-27 | 31.93 | $32.19 | 228626 |
| 2024-09-26 | 31.91 | $32.41 | 188407 |
| 2024-09-25 | 31.86 | $31.30 | 149100 |
| 2024-09-24 | 31.92 | $31.32 | 182000 |
| 2024-09-23 | 31.98 | $30.47 | 418200 |
| 2024-09-20 | 32.13 | $31.37 | 688800 |
| 2024-09-19 | 32.19 | $32.79 | 170300 |
| 2024-09-18 | 32.10 | $32.99 | 258300 |
| 2024-09-17 | 31.98 | $32.63 | 184500 |
| 2024-09-16 | 31.89 | $32.26 | 217231 |
| 2024-09-13 | 31.82 | $32.58 | 144400 |
| 2024-09-12 | 31.71 | $31.95 | 105700 |
| 2024-09-11 | 31.65 | $31.57 | 248300 |
| 2024-09-10 | 31.61 | $31.34 | 205800 |
| 2024-09-09 | 31.59 | $31.46 | 218518 |
| 2024-09-06 | 31.54 | $32.04 | 146543 |
| 2024-09-05 | 31.42 | $32.37 | 154141 |
| 2024-09-04 | 31.24 | $32.40 | 156714 |
| 2024-09-03 | 31.04 | $31.63 | 181845 |
| 2024-08-30 | 30.89 | $32.39 | 158321 |
| 2024-08-29 | 30.66 | $32.25 | 115048 |
| 2024-08-28 | 30.44 | $31.56 | 112420 |
| 2024-08-27 | 30.29 | $31.67 | 154900 |
| 2024-08-26 | 30.13 | $31.58 | 128700 |
| 2024-08-23 | 29.99 | $31.64 | 141300 |
| 2024-08-22 | 29.85 | $30.48 | 204802 |
| 2024-08-21 | 29.83 | $30.73 | 126328 |
| 2024-08-20 | 29.77 | $30.45 | 118709 |
| 2024-08-19 | 29.75 | $30.64 | 121139 |
| 2024-08-16 | 29.71 | $30.28 | 123544 |
| 2024-08-15 | 29.71 | $30.03 | 164600 |
| 2024-08-14 | 29.73 | $29.19 | 185600 |
| 2024-08-13 | 29.85 | $29.69 | 187000 |
| 2024-08-12 | 29.92 | $29.23 | 230637 |
| 2024-08-09 | 30.03 | $28.67 | 242000 |
| 2024-08-08 | 30.21 | $28.12 | 214248 |
| 2024-08-07 | 30.44 | $27.67 | 172100 |
| 2024-08-06 | 30.72 | $27.90 | 172100 |
| 2024-08-05 | 30.99 | $27.78 | 253600 |
| 2024-08-02 | 31.27 | $29.59 | 232605 |
| 2024-08-01 | 31.38 | $30.97 | 254100 |
| 2024-07-31 | 31.35 | $33.43 | 216300 |
| 2024-07-30 | 31.07 | $32.93 | 152900 |
| 2024-07-29 | 30.82 | $32.54 | 172600 |
| 2024-07-26 | 30.60 | $32.76 | 359501 |
| 2024-07-25 | 30.35 | $31.61 | 276833 |
| 2024-07-24 | 30.20 | $30.30 | 144200 |
| 2024-07-23 | 30.18 | $31.16 | 171600 |
| 2024-07-22 | 30.07 | $30.98 | 180000 |
| 2024-07-19 | 29.97 | $30.44 | 191400 |
| 2024-07-18 | 29.93 | $30.39 | 199900 |
| 2024-07-17 | 29.89 | $31.22 | 182024 |
| 2024-07-16 | 29.77 | $30.74 | 292331 |
| 2024-07-15 | 29.69 | $29.75 | 146800 |
| 2024-07-12 | 29.70 | $29.63 | 248316 |
| 2024-07-11 | 29.73 | $29.71 | 385546 |
| 2024-07-10 | 29.74 | $28.94 | 172200 |
| 2024-07-09 | 29.84 | $28.81 | 227642 |
| 2024-07-08 | 29.95 | $29.55 | 260400 |
| 2024-07-05 | 29.99 | $28.98 | 157241 |
| 2024-07-03 | 30.10 | $29.35 | 145921 |
| 2024-07-02 | 30.17 | $29.28 | 222800 |
| 2024-07-01 | 30.25 | $29.95 | 237605 |
| 2024-06-28 | 30.28 | $31.11 | 1.1M |
| 2024-06-27 | 30.18 | $30.46 | 279516 |
| 2024-06-26 | 30.13 | $30.50 | 322900 |
| 2024-06-25 | 30.08 | $29.82 | 208089 |
| 2024-06-24 | 30.08 | $30.75 | 147641 |
| 2024-06-21 | 29.99 | $30.59 | 393368 |
| 2024-06-20 | 29.90 | $30.33 | 210708 |
| 2024-06-18 | 29.83 | $30.14 | 431500 |
| 2024-06-17 | 29.78 | $30.39 | 293403 |
| 2024-06-14 | 29.71 | $29.51 | 260200 |
| 2024-06-13 | 29.74 | $29.76 | 303800 |
| 2024-06-12 | 29.74 | $29.99 | 363900 |
| 2024-06-11 | 29.74 | $29.72 | 255400 |
| 2024-06-10 | 29.76 | $29.77 | 378900 |
| 2024-06-07 | 29.79 | $29.84 | 383426 |
| 2024-06-06 | 29.83 | $30.01 | 198806 |
| 2024-06-05 | 29.85 | $30.27 | 391972 |
| 2024-06-04 | 29.85 | $29.98 | 352500 |
| 2024-06-03 | 29.89 | $30.19 | 377800 |
| 2024-05-31 | 29.91 | $30.27 | 586844 |
| 2024-05-30 | 29.92 | $29.24 | 480000 |
| 2024-05-29 | 30.05 | $28.70 | 476600 |
| 2024-05-28 | 30.24 | $29.22 | 679232 |
| 2024-05-24 | 30.40 | $28.71 | 282208 |
| 2024-05-23 | 30.63 | $28.41 | 498440 |
| 2024-05-22 | 30.90 | $28.75 | 290400 |
| 2024-05-21 | 31.17 | $29.82 | 249000 |
| 2024-05-20 | 31.37 | $29.90 | 355000 |
| 2024-05-17 | 31.58 | $31.33 | 339836 |
| 2024-05-16 | 31.66 | $31.13 | 339129 |
| 2024-05-15 | 31.78 | $31.25 | 227245 |
| 2024-05-14 | 31.89 | $31.50 | 444645 |
| 2024-05-13 | 32.00 | $31.55 | 438629 |
| 2024-05-10 | 32.11 | $31.76 | 245621 |
| 2024-05-09 | 32.21 | $32.45 | 732917 |
| 2024-05-08 | 32.26 | $30.65 | 360830 |
| 2024-05-07 | 32.51 | $30.83 | 212600 |
| 2024-05-06 | 32.76 | $31.33 | 153100 |
| 2024-05-03 | 32.99 | $31.04 | 143902 |
| 2024-05-02 | 33.26 | $31.39 | 168768 |
| 2024-05-01 | 33.53 | $31.26 | 244410 |
| 2024-04-30 | 33.83 | $32.05 | 115039 |
| 2024-04-29 | 34.07 | $32.74 | 121830 |
| 2024-04-26 | 34.26 | $32.41 | 198801 |
| 2024-04-25 | 34.51 | $33.22 | 628100 |
| 2024-04-24 | 34.69 | $34.50 | 412621 |
| 2024-04-23 | 34.76 | $34.86 | 131715 |
| 2024-04-22 | 34.80 | $34.67 | 78411 |
| 2024-04-19 | 34.85 | $33.97 | 147607 |
| 2024-04-18 | 34.98 | $33.43 | 121405 |
| 2024-04-17 | 35.16 | $33.49 | 109000 |
| 2024-04-16 | 35.34 | $34.04 | 103400 |
| 2024-04-15 | 35.47 | $34.24 | 124500 |
| 2024-04-12 | 35.58 | $34.25 | 102725 |
| 2024-04-11 | 35.68 | $35.66 | 86648 |
| 2024-04-10 | 35.65 | $35.25 | 117416 |
| 2024-04-09 | 35.65 | $36.09 | 123900 |
| 2024-04-08 | 35.55 | $35.36 | 148623 |
| 2024-04-05 | 35.52 | $35.75 | 230938 |
| 2024-04-04 | 35.43 | $36.05 | 197500 |
| 2024-04-03 | 35.31 | $36.00 | 130700 |
| 2024-04-02 | 35.17 | $35.93 | 194920 |
| 2024-04-01 | 35.01 | $36.51 | 171600 |
| 2024-03-28 | 34.79 | $36.83 | 162400 |
| 2024-03-27 | 34.54 | $36.06 | 100343 |
| 2024-03-26 | 34.36 | $35.92 | 177000 |
| 2024-03-25 | 34.20 | $34.72 | 61300 |
| 2024-03-22 | 34.17 | $35.10 | 73426 |
| 2024-03-21 | 34.10 | $35.43 | 118601 |
| 2024-03-20 | 34.01 | $34.75 | 103730 |
| 2024-03-19 | 33.99 | $34.09 | 146600 |
| 2024-03-18 | 34.04 | $33.43 | 138000 |
| 2024-03-15 | 34.18 | $34.08 | 324000 |
| 2024-03-14 | 34.28 | $34.06 | 143700 |
| 2024-03-13 | 34.40 | $34.75 | 235900 |
| 2024-03-12 | 34.47 | $33.79 | 119427 |
| 2024-03-11 | 34.66 | $33.36 | 122100 |
| 2024-03-08 | 34.92 | $32.87 | 182300 |
| 2024-03-07 | 35.25 | $34.12 | 186700 |
| 2024-03-06 | 35.48 | $32.56 | 194418 |
| 2024-03-05 | 35.88 | $32.38 | 394308 |
| 2024-03-04 | 36.32 | $31.04 | 351000 |
| 2024-03-01 | 36.93 | $34.26 | 436602 |
| 2024-02-29 | 37.25 | $37.06 | 154134 |
| 2024-02-28 | 37.31 | $36.62 | 88100 |
| 2024-02-27 | 37.42 | $36.17 | 96900 |
| 2024-02-26 | 37.59 | $36.54 | 227346 |
| 2024-02-23 | 37.74 | $36.76 | 101400 |
| 2024-02-22 | 37.88 | $36.20 | 137935 |
| 2024-02-21 | 38.09 | $36.74 | 144914 |
| 2024-02-20 | 38.27 | $36.79 | 101700 |
| 2024-02-16 | 38.45 | $37.46 | 69900 |
| 2024-02-15 | 38.58 | $38.64 | 129005 |
| 2024-02-14 | 38.60 | $38.27 | 82500 |
| 2024-02-13 | 38.66 | $38.13 | 148600 |
| 2024-02-12 | 38.73 | $39.55 | 210609 |
| 2024-02-09 | 38.67 | $39.38 | 109600 |
| 2024-02-08 | 38.61 | $38.41 | 106600 |
| 2024-02-07 | 38.65 | $37.29 | 49412 |
| 2024-02-06 | 38.80 | $37.73 | 129400 |
| 2024-02-05 | 38.92 | $37.73 | 77545 |
| 2024-02-02 | 39.05 | $38.05 | 76700 |
| 2024-02-01 | 39.15 | $39.01 | 112700 |
| 2024-01-31 | 39.16 | $38.38 | 112600 |
| 2024-01-30 | 39.24 | $38.92 | 54300 |
| 2024-01-29 | 39.27 | $39.56 | 78440 |
| 2024-01-26 | 39.24 | $39.27 | 69200 |
| 2024-01-25 | 39.25 | $39.52 | 131600 |
| 2024-01-24 | 39.23 | $39.50 | 114933 |
| 2024-01-23 | 39.22 | $40.15 | 158924 |
| 2024-01-22 | 39.15 | $39.18 | 205607 |
| 2024-01-19 | 39.17 | $39.69 | 255300 |
| 2024-01-18 | 39.16 | $39.32 | 247432 |
| 2024-01-17 | 39.18 | $38.76 | 100300 |
| 2024-01-16 | 39.27 | $38.70 | 269037 |
| 2024-01-12 | 39.38 | $38.26 | 156200 |
| 2024-01-11 | 39.54 | $38.55 | 83000 |
| 2024-01-10 | 39.68 | $38.78 | 79829 |
| 2024-01-09 | 39.80 | $39.11 | 98712 |
| 2024-01-08 | 39.89 | $39.54 | 166335 |
| 2024-01-05 | 39.94 | $39.09 | 126827 |
| 2024-01-04 | 40.02 | $38.98 | 119615 |
| 2024-01-03 | 40.10 | $38.58 | 125200 |
| 2024-01-02 | 40.22 | $40.10 | 194300 |
| 2023-12-29 | 40.17 | $39.93 | 123700 |
| 2023-12-28 | 40.12 | $40.43 | 114200 |
| 2023-12-27 | 40.01 | $40.59 | 110400 |
| 2023-12-26 | 39.85 | $40.36 | 143800 |
| 2023-12-22 | 39.70 | $39.93 | 144600 |
| 2023-12-21 | 39.58 | $39.68 | 304916 |
| 2023-12-20 | 39.46 | $40.01 | 249047 |
| 2023-12-19 | 39.31 | $41.53 | 542206 |
| 2023-12-18 | 38.98 | $40.72 | 152817 |
| 2023-12-15 | 38.72 | $41.14 | 279835 |
| 2023-12-14 | 38.40 | $41.33 | 144100 |
| 2023-12-13 | 38.04 | $40.83 | 156606 |
| 2023-12-12 | 37.72 | $39.71 | 106640 |
| 2023-12-11 | 37.49 | $39.64 | 163100 |
| 2023-12-08 | 37.24 | $39.26 | 132400 |
| 2023-12-07 | 37.01 | $38.48 | 110400 |
| 2023-12-06 | 36.85 | $37.66 | 156403 |
| 2023-12-05 | 36.77 | $37.12 | 241600 |
| 2023-12-04 | 36.73 | $37.61 | 183100 |
| 2023-12-01 | 36.65 | $36.59 | 129400 |
| 2023-11-30 | 36.64 | $35.64 | 136835 |
| 2023-11-29 | 36.70 | $36.01 | 114847 |
| 2023-11-28 | 36.70 | $36.18 | 279602 |
| 2023-11-27 | 36.66 | $36.36 | 86039 |
| 2023-11-24 | 36.58 | $37.13 | 27301 |
| 2023-11-22 | 36.40 | $36.97 | 62338 |
| 2023-11-21 | 36.21 | $36.90 | 70100 |
| 2023-11-20 | 36.01 | $37.49 | 63833 |
| 2023-11-17 | 35.73 | $37.46 | 114800 |
| 2023-11-16 | 35.43 | $36.96 | 74100 |
| 2023-11-15 | 35.16 | $37.76 | 78431 |
| 2023-11-14 | 34.80 | $37.81 | 139013 |
| 2023-11-13 | 34.41 | $35.77 | 99300 |
| 2023-11-10 | 34.22 | $36.08 | 90000 |
| 2023-11-09 | 33.98 | $35.56 | 143138 |
| 2023-11-08 | 33.79 | $36.74 | 155034 |
| 2023-11-07 | 33.47 | $37.28 | 176900 |
| 2023-11-06 | 33.09 | $37.07 | 253400 |
| 2023-11-03 | 32.71 | $36.81 | 372021 |
| 2023-11-02 | 32.35 | $31.74 | 447000 |
| 2023-11-01 | 32.47 | $30.55 | 172400 |
| 2023-10-31 | 32.72 | $31.36 | 136600 |
| 2023-10-30 | 32.89 | $31.64 | 159800 |
| 2023-10-27 | 33.06 | $31.56 | 186020 |
| 2023-10-26 | 33.24 | $31.37 | 149607 |
| 2023-10-25 | 33.45 | $31.82 | 134549 |
| 2023-10-24 | 33.63 | $33.16 | 134900 |
| 2023-10-23 | 33.68 | $32.31 | 183702 |
| 2023-10-20 | 33.83 | $32.97 | 159200 |
| 2023-10-19 | 33.92 | $33.27 | 177400 |
| 2023-10-18 | 33.99 | $34.03 | 121635 |
| 2023-10-17 | 33.99 | $34.55 | 205200 |
| 2023-10-16 | 33.95 | $34.44 | 186714 |
| 2023-10-13 | 33.93 | $33.61 | 114300 |
| 2023-10-12 | 34.01 | $34.07 | 101634 |
| 2023-10-11 | 34.05 | $34.86 | 116621 |
| 2023-10-10 | 34.01 | $34.56 | 130135 |
| 2023-10-09 | 34.01 | $33.84 | 112000 |
| 2023-10-06 | 34.07 | $33.41 | 183900 |
| 2023-10-05 | 34.18 | $32.97 | 115447 |
| 2023-10-04 | 34.34 | $33.17 | 103500 |
| 2023-10-03 | 34.49 | $33.20 | 137542 |
| 2023-10-02 | 34.63 | $33.42 | 139300 |
| 2023-09-29 | 34.77 | $34.18 | 248400 |
| 2023-09-28 | 34.85 | $34.27 | 239342 |
| 2023-09-27 | 34.93 | $33.83 | 90600 |
| 2023-09-26 | 35.06 | $33.70 | 139428 |
| 2023-09-25 | 35.20 | $34.06 | 201700 |
| 2023-09-22 | 35.32 | $34.69 | 117901 |
| 2023-09-21 | 35.38 | $35.27 | 174148 |
| 2023-09-20 | 35.38 | $35.66 | 182700 |
| 2023-09-19 | 35.34 | $35.55 | 157425 |
| 2023-09-18 | 35.32 | $36.23 | 199240 |
| 2023-09-15 | 35.22 | $36.48 | 574800 |
| 2023-09-14 | 35.10 | $37.05 | 250940 |
| 2023-09-13 | 34.93 | $34.38 | 116538 |
| 2023-09-12 | 35.03 | $34.54 | 115200 |
| 2023-09-11 | 35.13 | $34.20 | 105500 |
| 2023-09-08 | 35.28 | $34.51 | 137717 |
| 2023-09-07 | 35.42 | $34.35 | 270900 |
| 2023-09-06 | 35.62 | $34.34 | 135047 |
| 2023-09-05 | 35.84 | $34.41 | 259549 |
| 2023-09-01 | 36.10 | $36.16 | 116605 |
| 2023-08-31 | 36.22 | $36.41 | 173330 |
| 2023-08-30 | 36.33 | $35.72 | 124125 |
| 2023-08-29 | 36.55 | $35.45 | 85348 |
| 2023-08-28 | 36.82 | $35.12 | 98828 |
| 2023-08-25 | 37.16 | $35.01 | 111046 |
| 2023-08-24 | 37.54 | $35.03 | 126529 |
| 2023-08-23 | 37.96 | $35.49 | 161048 |
| 2023-08-22 | 38.38 | $35.05 | 237600 |
| 2023-08-21 | 38.88 | $35.48 | 168500 |
| 2023-08-18 | 39.37 | $35.95 | 318700 |
| 2023-08-17 | 39.86 | $36.15 | 228100 |
| 2023-08-16 | 40.36 | $36.69 | 197900 |
| 2023-08-15 | 40.85 | $37.68 | 199500 |
| 2023-08-14 | 41.28 | $38.55 | 153328 |
| 2023-08-11 | 41.65 | $38.79 | 164745 |
| 2023-08-10 | 42.02 | $38.77 | 244400 |
| 2023-08-09 | 42.41 | $41.19 | 196400 |
| 2023-08-08 | 42.56 | $41.44 | 188821 |
| 2023-08-07 | 42.68 | $41.72 | 178615 |
| 2023-08-04 | 42.78 | $41.77 | 142000 |
| 2023-08-03 | 42.86 | $42.11 | 220549 |
| 2023-08-02 | 42.89 | $42.12 | 229315 |
| 2023-08-01 | 42.92 | $42.08 | 472800 |
| 2023-07-31 | 42.94 | $42.34 | 229000 |
| 2023-07-28 | 42.94 | $42.62 | 223600 |
| 2023-07-27 | 42.91 | $42.80 | 172118 |
| 2023-07-26 | 42.85 | $43.60 | 158300 |
| 2023-07-25 | 42.71 | $43.81 | 97327 |
| 2023-07-24 | 42.53 | $43.40 | 97813 |
| 2023-07-21 | 42.39 | $43.67 | 107000 |
| 2023-07-20 | 42.21 | $43.52 | 104100 |
| 2023-07-19 | 42.04 | $44.23 | 154900 |
| 2023-07-18 | 41.80 | $44.78 | 152349 |
| 2023-07-17 | 41.49 | $44.49 | 264549 |
| 2023-07-14 | 41.21 | $43.25 | 189600 |
| 2023-07-13 | 41.06 | $41.37 | 492506 |
| 2023-07-12 | 41.09 | $40.97 | 219519 |
| 2023-07-11 | 41.18 | $40.21 | 132100 |
| 2023-07-10 | 41.37 | $40.77 | 206900 |
| 2023-07-07 | 41.53 | $40.16 | 474200 |
| 2023-07-06 | 41.78 | $39.10 | 144500 |
| 2023-07-05 | 42.15 | $40.24 | 127444 |
| 2023-07-03 | 42.43 | $41.65 | 87500 |
| 2023-06-30 | 42.59 | $41.80 | 283178 |
| 2023-06-29 | 42.74 | $41.79 | 193122 |
| 2023-06-28 | 42.90 | $41.09 | 147913 |
| 2023-06-27 | 43.13 | $41.94 | 275037 |
| 2023-06-26 | 43.28 | $41.21 | 93604 |
| 2023-06-23 | 43.52 | $40.65 | 202900 |
| 2023-06-22 | 43.81 | $42.25 | 345700 |
| 2023-06-21 | 43.94 | $43.24 | 169000 |
| 2023-06-20 | 43.97 | $43.09 | 109500 |
| 2023-06-16 | 44.02 | $42.62 | 372706 |
| 2023-06-15 | 44.09 | $43.70 | 150800 |
| 2023-06-14 | 44.02 | $43.99 | 97300 |
| 2023-06-13 | 43.90 | $44.40 | 217100 |
| 2023-06-12 | 43.70 | $45.05 | 203904 |
| 2023-06-09 | 43.41 | $45.04 | 149600 |
| 2023-06-08 | 43.07 | $45.83 | 167200 |
| 2023-06-07 | 42.62 | $45.56 | 146314 |
| 2023-06-06 | 42.17 | $44.99 | 183400 |
| 2023-06-05 | 41.75 | $43.57 | 245208 |
| 2023-06-02 | 41.44 | $44.54 | 274701 |
| 2023-06-01 | 41.02 | $43.71 | 270500 |
| 2023-05-31 | 40.66 | $42.14 | 310726 |
| 2023-05-30 | 40.44 | $42.51 | 143812 |
| 2023-05-26 | 40.19 | $43.74 | 191800 |
| 2023-05-25 | 39.82 | $42.53 | 211900 |
| 2023-05-24 | 39.56 | $41.36 | 253966 |
| 2023-05-23 | 39.40 | $41.59 | 211309 |
| 2023-05-22 | 39.22 | $42.24 | 275202 |
| 2023-05-19 | 38.98 | $41.15 | 221200 |
| 2023-05-18 | 38.85 | $39.47 | 168400 |
| 2023-05-17 | 38.91 | $37.92 | 141800 |
| 2023-05-16 | 39.13 | $36.45 | 140021 |
| 2023-05-15 | 39.52 | $37.36 | 260100 |
| 2023-05-12 | 39.85 | $36.63 | 162100 |
| 2023-05-11 | 40.27 | $36.76 | 408000 |
| 2023-05-10 | 40.71 | $38.92 | 214300 |
| 2023-05-09 | 40.95 | $39.06 | 151100 |
| 2023-05-08 | 41.20 | $38.95 | 167700 |
| 2023-05-05 | 41.48 | $40.31 | 122900 |
| 2023-05-04 | 41.63 | $38.94 | 244800 |
| 2023-05-03 | 41.94 | $40.30 | 153300 |
| 2023-05-02 | 42.12 | $41.52 | 76600 |
| 2023-05-01 | 42.20 | $42.49 | 108600 |
| 2023-04-28 | 42.19 | $42.16 | 91500 |
| 2023-04-27 | 42.21 | $41.59 | 111846 |
| 2023-04-26 | 42.28 | $40.75 | 112700 |
| 2023-04-25 | 42.43 | $41.26 | 253500 |
| 2023-04-24 | 42.55 | $42.21 | 82139 |
| 2023-04-21 | 42.56 | $43.59 | 103929 |
| 2023-04-20 | 42.44 | $43.17 | 110000 |
| 2023-04-19 | 42.35 | $42.62 | 105743 |
| 2023-04-18 | 42.32 | $42.57 | 72586 |
| 2023-04-17 | 42.30 | $42.10 | 91100 |
| 2023-04-14 | 42.31 | $42.08 | 146400 |
| 2023-04-13 | 42.33 | $42.04 | 104214 |
| 2023-04-12 | 42.35 | $42.10 | 165921 |
| 2023-04-11 | 42.37 | $42.89 | 99336 |
| 2023-04-10 | 42.29 | $42.55 | 264819 |
| 2023-04-06 | 42.24 | $42.12 | 147800 |
| 2023-04-05 | 42.22 | $42.10 | 191209 |
| 2023-04-04 | 42.22 | $42.87 | 160022 |
| 2023-04-03 | 42.14 | $43.52 | 162839 |
| 2023-03-31 | 42.00 | $43.51 | 185500 |
| 2023-03-30 | 41.85 | $41.36 | 104300 |
| 2023-03-29 | 41.89 | $41.50 | 128500 |
| 2023-03-28 | 41.93 | $41.52 | 216600 |
| 2023-03-27 | 41.96 | $42.11 | 71348 |
| 2023-03-24 | 41.93 | $41.52 | 111634 |
| 2023-03-23 | 41.94 | $41.54 | 107033 |
| 2023-03-22 | 41.95 | $42.37 | 141030 |
| 2023-03-21 | 41.87 | $44.11 | 266514 |
| 2023-03-20 | 41.61 | $42.09 | 169900 |
| 2023-03-17 | 41.54 | $41.07 | 1.1M |
| 2023-03-16 | 41.57 | $42.66 | 179508 |
| 2023-03-15 | 41.44 | $41.88 | 216900 |
| 2023-03-14 | 41.38 | $41.92 | 304500 |
| 2023-03-13 | 41.31 | $39.28 | 335336 |
| 2023-03-10 | 41.50 | $40.66 | 241300 |
| 2023-03-09 | 41.56 | $42.01 | 237800 |
| 2023-03-08 | 41.48 | $43.30 | 232141 |
| 2023-03-07 | 41.26 | $43.22 | 408204 |
| 2023-03-06 | 41.05 | $43.30 | 434628 |
| 2023-03-03 | 40.81 | $40.54 | 153502 |
| 2023-03-02 | 40.84 | $40.81 | 296200 |
| 2023-03-01 | 40.84 | $41.31 | 133021 |
| 2023-02-28 | 40.78 | $41.11 | 160200 |
| 2023-02-27 | 40.73 | $40.26 | 126703 |
| 2023-02-24 | 40.75 | $40.08 | 85000 |
| 2023-02-23 | 40.79 | $40.66 | 110717 |
| 2023-02-22 | 40.78 | $40.65 | 160900 |
| 2023-02-21 | 40.76 | $40.62 | 164200 |
| 2023-02-17 | 40.74 | $41.52 | 216700 |
| 2023-02-16 | 40.62 | $41.39 | 182539 |
| 2023-02-15 | 40.50 | $41.60 | 174114 |
| 2023-02-14 | 40.34 | $41.00 | 73600 |
| 2023-02-13 | 40.23 | $40.89 | 78700 |
| 2023-02-10 | 40.11 | $40.38 | 83610 |
| 2023-02-09 | 40.04 | $40.65 | 299502 |
| 2023-02-08 | 39.93 | $40.37 | 108900 |
| 2023-02-07 | 39.82 | $40.74 | 119800 |
| 2023-02-06 | 39.67 | $40.51 | 76927 |
| 2023-02-03 | 39.52 | $41.61 | 178538 |
| 2023-02-02 | 39.25 | $40.13 | 361840 |
| 2023-02-01 | 39.11 | $40.66 | 207316 |
| 2023-01-31 | 38.91 | $39.50 | 181000 |
| 2023-01-30 | 38.80 | $38.00 | 208642 |
| 2023-01-27 | 38.84 | $39.31 | 115916 |
| 2023-01-26 | 38.74 | $40.31 | 162700 |
| 2023-01-25 | 38.53 | $40.31 | 259200 |
| 2023-01-24 | 38.31 | $39.65 | 244946 |
| 2023-01-23 | 38.14 | $39.60 | 73425 |
| 2023-01-20 | 37.96 | $39.23 | 121900 |
| 2023-01-19 | 37.82 | $37.83 | 121000 |
| 2023-01-18 | 37.81 | $37.94 | 116000 |
| 2023-01-17 | 37.80 | $38.22 | 76600 |
| 2023-01-13 | 37.77 | $38.68 | 157126 |
| 2023-01-12 | 37.72 | $38.72 | 159400 |
| 2023-01-11 | 37.68 | $37.78 | 112433 |
| 2023-01-10 | 37.75 | $37.49 | 104100 |
| 2023-01-09 | 37.86 | $36.53 | 170400 |
| 2023-01-06 | 38.09 | $38.05 | 90503 |
| 2023-01-05 | 38.19 | $37.46 | 106300 |
| 2023-01-04 | 38.37 | $37.99 | 142900 |
| 2023-01-03 | 38.52 | $37.40 | 107634 |
| 2022-12-30 | 38.76 | $37.40 | 207600 |
| 2022-12-29 | 39.03 | $37.49 | 78700 |
| 2022-12-28 | 39.33 | $36.85 | 93700 |
| 2022-12-27 | 39.71 | $37.63 | 115439 |
| 2022-12-23 | 40.05 | $38.00 | 122135 |
| 2022-12-22 | 40.38 | $37.26 | 102902 |
| 2022-12-21 | 40.82 | $37.73 | 102600 |
| 2022-12-20 | 41.24 | $38.04 | 164600 |
| 2022-12-19 | 41.65 | $37.99 | 109000 |
| 2022-12-16 | 42.10 | $39.50 | 279000 |
| 2022-12-15 | 42.43 | $40.82 | 112700 |
| 2022-12-14 | 42.64 | $42.49 | 219900 |
| 2022-12-13 | 42.69 | $42.64 | 172221 |
| 2022-12-12 | 42.74 | $41.03 | 102644 |
| 2022-12-09 | 42.95 | $40.74 | 144331 |
| 2022-12-08 | 43.21 | $41.69 | 91522 |
| 2022-12-07 | 43.38 | $41.94 | 92100 |
| 2022-12-06 | 43.52 | $42.36 | 128800 |
| 2022-12-05 | 43.64 | $42.94 | 171808 |
| 2022-12-02 | 43.69 | $43.73 | 65400 |
| 2022-12-01 | 43.66 | $43.95 | 72739 |
| 2022-11-30 | 43.60 | $44.31 | 158300 |
| 2022-11-29 | 43.50 | $43.54 | 130400 |
| 2022-11-28 | 43.47 | $43.11 | 187315 |
| 2022-11-25 | 43.47 | $43.82 | 36000 |
| 2022-11-23 | 43.40 | $43.91 | 68645 |
| 2022-11-22 | 43.30 | $44.08 | 87339 |
| 2022-11-21 | 43.17 | $43.47 | 108700 |
| 2022-11-18 | 43.09 | $44.47 | 253300 |
| 2022-11-17 | 42.90 | $43.10 | 259000 |
| 2022-11-16 | 42.83 | $43.23 | 99911 |
| 2022-11-15 | 42.74 | $43.58 | 260000 |
| 2022-11-14 | 42.60 | $43.68 | 215246 |
| 2022-11-11 | 42.44 | $43.51 | 197725 |
| 2022-11-10 | 42.28 | $44.22 | 308600 |
| 2022-11-09 | 42.04 | $41.91 | 122800 |
| 2022-11-08 | 42.01 | $42.83 | 190800 |
| 2022-11-07 | 41.88 | $43.86 | 203000 |
| 2022-11-04 | 41.62 | $41.79 | 421100 |
| 2022-11-03 | 41.55 | $40.92 | 228303 |
| 2022-11-02 | 41.54 | $43.15 | 236611 |
| 2022-11-01 | 41.30 | $43.38 | 192800 |
| 2022-10-31 | 41.02 | $42.22 | 201737 |
| 2022-10-28 | 40.81 | $42.36 | 143932 |
| 2022-10-27 | 40.56 | $40.91 | 91429 |
| 2022-10-26 | 40.41 | $40.86 | 203600 |
| 2022-10-25 | 40.25 | $41.58 | 215800 |
| 2022-10-24 | 39.99 | $40.91 | 112700 |
| 2022-10-21 | 39.76 | $41.30 | 148003 |
| 2022-10-20 | 39.45 | $41.13 | 218000 |
| 2022-10-19 | 39.12 | $40.04 | 168300 |
| 2022-10-18 | 38.88 | $41.85 | 181309 |
| 2022-10-17 | 38.46 | $41.38 | 187332 |
| 2022-10-14 | 38.07 | $40.72 | 283000 |
| 2022-10-13 | 37.74 | $40.54 | 136718 |
| 2022-10-12 | 37.41 | $40.10 | 166141 |
| 2022-10-11 | 37.12 | $40.11 | 353700 |
| 2022-10-10 | 36.83 | $38.18 | 235527 |
| 2022-10-07 | 36.73 | $38.18 | 168300 |
| 2022-10-06 | 36.65 | $38.48 | 158429 |
| 2022-10-05 | 36.54 | $38.47 | 229600 |
| 2022-10-04 | 36.43 | $38.39 | 107900 |
| 2022-10-03 | 36.33 | $35.90 | 129800 |
| 2022-09-30 | 36.48 | $34.89 | 343700 |
| 2022-09-29 | 36.73 | $35.25 | 103400 |
| 2022-09-28 | 36.96 | $36.01 | 160904 |
| 2022-09-27 | 37.13 | $34.36 | 156829 |
| 2022-09-26 | 37.49 | $33.67 | 148924 |
| 2022-09-23 | 37.95 | $33.29 | 392101 |
| 2022-09-22 | 38.49 | $34.37 | 181319 |
| 2022-09-21 | 38.95 | $37.19 | 174939 |
| 2022-09-20 | 39.15 | $38.72 | 135600 |
| 2022-09-19 | 39.21 | $39.11 | 197900 |
| 2022-09-16 | 39.25 | $38.40 | 588624 |
| 2022-09-15 | 39.37 | $39.32 | 165430 |
| 2022-09-14 | 39.41 | $39.30 | 176407 |
| 2022-09-13 | 39.48 | $39.05 | 152000 |
| 2022-09-12 | 39.59 | $41.06 | 125500 |
| 2022-09-09 | 39.51 | $40.48 | 106800 |
| 2022-09-08 | 39.49 | $39.34 | 105700 |
| 2022-09-07 | 39.60 | $39.28 | 190600 |
| 2022-09-06 | 39.72 | $37.92 | 228404 |
| 2022-09-02 | 39.99 | $37.02 | 218000 |
| 2022-09-01 | 40.37 | $37.17 | 222300 |
| 2022-08-31 | 40.77 | $38.26 | 209200 |
| 2022-08-30 | 41.11 | $39.34 | 950500 |
| 2022-08-29 | 41.37 | $40.53 | 201200 |
| 2022-08-26 | 41.53 | $40.90 | 286237 |
| 2022-08-25 | 41.67 | $42.16 | 393001 |
| 2022-08-24 | 41.69 | $39.04 | 292637 |
| 2022-08-23 | 42.04 | $40.17 | 112532 |
| 2022-08-22 | 42.27 | $39.88 | 179200 |
| 2022-08-19 | 42.54 | $40.99 | 89300 |
| 2022-08-18 | 42.71 | $42.27 | 105031 |
| 2022-08-17 | 42.76 | $41.59 | 104600 |
| 2022-08-16 | 42.86 | $43.22 | 113900 |
| 2022-08-15 | 42.80 | $42.65 | 191911 |
| 2022-08-12 | 42.78 | $42.48 | 181000 |
| 2022-08-11 | 42.76 | $42.27 | 163600 |
| 2022-08-10 | 42.74 | $42.03 | 169600 |
| 2022-08-09 | 42.73 | $41.51 | 127343 |
| 2022-08-08 | 42.75 | $42.18 | 155500 |
| 2022-08-05 | 42.69 | $41.11 | 438502 |
| 2022-08-04 | 42.72 | $45.37 | 87032 |
| 2022-08-03 | 42.32 | $45.74 | 117245 |
| 2022-08-02 | 41.85 | $44.93 | 129400 |
| 2022-08-01 | 41.45 | $43.92 | 127300 |
| 2022-07-29 | 41.12 | $43.87 | 131600 |
| 2022-07-28 | 40.78 | $43.43 | 117500 |
| 2022-07-27 | 40.46 | $42.75 | 103000 |
| 2022-07-26 | 40.21 | $40.73 | 88600 |
| 2022-07-25 | 40.15 | $41.82 | 70222 |
| 2022-07-22 | 39.99 | $41.24 | 90900 |
| 2022-07-21 | 39.88 | $41.78 | 124732 |
| 2022-07-20 | 39.71 | $41.32 | 114263 |
| 2022-07-19 | 39.58 | $40.94 | 132500 |
| 2022-07-18 | 39.50 | $39.33 | 219447 |
| 2022-07-15 | 39.57 | $39.28 | 176549 |
| 2022-07-14 | 39.66 | $37.87 | 82800 |
| 2022-07-13 | 39.92 | $38.51 | 109947 |
| 2022-07-12 | 40.13 | $38.60 | 123800 |
| 2022-07-11 | 40.36 | $37.65 | 228700 |
| 2022-07-08 | 40.74 | $39.61 | 106500 |
| 2022-07-07 | 40.97 | $40.32 | 138300 |
| 2022-07-06 | 41.19 | $39.22 | 225244 |
| 2022-07-05 | 41.56 | $40.91 | 183400 |
| 2022-07-01 | 41.80 | $40.72 | 191520 |
| 2022-06-30 | 42.10 | $39.55 | 355919 |
| 2022-06-29 | 42.55 | $40.36 | 236200 |
| 2022-06-28 | 42.97 | $41.57 | 189606 |
| 2022-06-27 | 43.29 | $41.70 | 191500 |
| 2022-06-24 | 43.63 | $41.90 | 498000 |
| 2022-06-23 | 43.95 | $40.12 | 171100 |
| 2022-06-22 | 44.44 | $40.72 | 229829 |
| 2022-06-21 | 44.89 | $41.26 | 154500 |
| 2022-06-17 | 45.29 | $41.30 | 321000 |
| 2022-06-16 | 45.69 | $40.19 | 309012 |
| 2022-06-15 | 46.22 | $44.05 | 285700 |
| 2022-06-14 | 46.38 | $43.09 | 230900 |
| 2022-06-13 | 46.64 | $41.45 | 211300 |
| 2022-06-10 | 47.08 | $45.34 | 314812 |
| 2022-06-09 | 47.14 | $48.37 | 172800 |
| 2022-06-08 | 46.88 | $49.37 | 220715 |
| 2022-06-07 | 46.50 | $50.05 | 205443 |
| 2022-06-06 | 46.02 | $49.53 | 232800 |
| 2022-06-03 | 45.57 | $48.68 | 197644 |
| 2022-06-02 | 45.19 | $48.96 | 277713 |
| 2022-06-01 | 44.78 | $48.56 | 1.4M |
| 2022-05-31 | 44.40 | $47.28 | 312628 |
| 2022-05-27 | 44.16 | $47.47 | 268300 |
| 2022-05-26 | 43.90 | $47.19 | 451229 |
| 2022-05-25 | 43.68 | $42.92 | 165707 |
| 2022-05-24 | 43.89 | $40.58 | 263800 |
| 2022-05-23 | 44.36 | $42.55 | 176600 |
| 2022-05-20 | 44.69 | $42.50 | 189702 |
| 2022-05-19 | 45.05 | $42.29 | 353442 |
| 2022-05-18 | 45.47 | $42.86 | 305628 |
| 2022-05-17 | 45.90 | $46.02 | 198304 |
| 2022-05-16 | 46.06 | $44.94 | 176600 |
| 2022-05-13 | 46.37 | $45.83 | 181235 |
| 2022-05-12 | 46.63 | $43.24 | 218200 |
| 2022-05-11 | 47.19 | $42.19 | 165049 |
| 2022-05-10 | 47.90 | $43.79 | 379155 |
| 2022-05-09 | 48.49 | $42.55 | 366205 |
| 2022-05-06 | 49.24 | $46.10 | 439200 |
| 2022-05-05 | 49.68 | $45.93 | 313200 |
| 2022-05-04 | 50.17 | $47.90 | 595424 |
| 2022-05-03 | 50.51 | $48.95 | 121214 |
| 2022-05-02 | 50.80 | $48.92 | 185342 |
| 2022-04-29 | 51.14 | $47.96 | 239308 |
| 2022-04-28 | 51.62 | $49.14 | 197600 |
| 2022-04-27 | 52.02 | $48.18 | 282000 |
| 2022-04-26 | 52.57 | $48.69 | 200109 |
| 2022-04-25 | 53.10 | $51.03 | 334537 |
| 2022-04-22 | 53.43 | $49.34 | 225441 |
| 2022-04-21 | 53.97 | $51.09 | 292100 |
| 2022-04-20 | 54.38 | $54.55 | 217026 |
| 2022-04-19 | 54.47 | $54.83 | 237700 |
| 2022-04-18 | 54.55 | $53.36 | 250200 |
| 2022-04-14 | 54.80 | $53.86 | 149900 |
| 2022-04-13 | 55.02 | $53.96 | 109319 |
| 2022-04-12 | 55.24 | $52.19 | 261323 |
| 2022-04-11 | 55.64 | $50.90 | 360800 |
| 2022-04-08 | 56.17 | $51.85 | 298800 |
| 2022-04-07 | 56.62 | $52.16 | 314209 |
| 2022-04-06 | 57.05 | $52.84 | 342347 |
| 2022-04-05 | 57.42 | $56.00 | 278357 |
| 2022-04-04 | 57.45 | $58.50 | 270433 |
| 2022-04-01 | 57.21 | $59.24 | 378118 |
| 2022-03-31 | 56.87 | $58.07 | 378813 |
| 2022-03-30 | 56.62 | $57.25 | 129942 |
| 2022-03-29 | 56.45 | $57.96 | 336034 |
| 2022-03-28 | 56.20 | $56.60 | 236200 |
| 2022-03-25 | 56.08 | $56.43 | 127800 |
| 2022-03-24 | 55.95 | $58.12 | 209500 |
| 2022-03-23 | 55.62 | $57.75 | 242240 |
| 2022-03-22 | 55.29 | $58.36 | 369124 |
| 2022-03-21 | 54.87 | $58.23 | 316817 |
| 2022-03-18 | 54.43 | $59.16 | 539821 |
| 2022-03-17 | 53.90 | $57.63 | 321904 |
| 2022-03-16 | 53.51 | $56.32 | 222338 |
| 2022-03-15 | 53.25 | $54.42 | 335326 |
| 2022-03-14 | 53.17 | $52.67 | 303400 |
| 2022-03-11 | 53.25 | $53.51 | 233620 |
| 2022-03-10 | 53.26 | $54.34 | 216458 |
| 2022-03-09 | 53.17 | $53.81 | 349417 |
| 2022-03-08 | 53.11 | $49.83 | 390300 |
| 2022-03-07 | 53.41 | $49.05 | 567300 |
| 2022-03-04 | 53.77 | $53.54 | 655647 |
| 2022-03-03 | 53.66 | $54.64 | 373939 |
| 2022-03-02 | 53.39 | $56.71 | 534721 |
| 2022-03-01 | 52.88 | $54.85 | 5.2M |
| 2022-02-28 | 52.49 | $56.93 | 2.7M |
| 2022-02-25 | 51.85 | $51.48 | 360706 |
| 2022-02-24 | 51.70 | $50.83 | 537610 |
| 2022-02-23 | 51.57 | $49.33 | 401744 |
| 2022-02-22 | 51.57 | $51.74 | 430934 |
| 2022-02-18 | 51.31 | $52.15 | 488900 |
| 2022-02-17 | 50.96 | $56.85 | 308700 |
| 2022-02-16 | 50.11 | $58.87 | 477602 |
| 2022-02-15 | 48.99 | $56.50 | 463140 |
| 2022-02-14 | 48.04 | $53.10 | 208336 |
| 2022-02-11 | 47.38 | $53.05 | 240946 |
| 2022-02-10 | 46.69 | $52.96 | 344203 |
| 2022-02-09 | 45.98 | $52.07 | 309818 |
| 2022-02-08 | 45.33 | $48.76 | 165400 |
| 2022-02-07 | 44.99 | $47.42 | 255331 |
| 2022-02-04 | 44.78 | $44.72 | 192727 |
| 2022-02-03 | 44.85 | $44.02 | 222300 |
| 2022-02-02 | 44.99 | $44.63 | 145838 |
| 2022-02-01 | 45.12 | $45.89 | 274000 |
| 2022-01-31 | 45.14 | $44.98 | 352242 |
| 2022-01-28 | 45.28 | $45.20 | 199940 |
| 2022-01-27 | 45.42 | $43.59 | 198500 |
| 2022-01-26 | 45.74 | $44.76 | 232200 |
| 2022-01-25 | 45.98 | $45.02 | 176200 |
| 2022-01-24 | 46.22 | $44.81 | 195300 |
| 2022-01-21 | 46.51 | $43.12 | 185013 |
| 2022-01-20 | 46.99 | $43.51 | 124200 |
| 2022-01-19 | 47.47 | $44.08 | 192202 |
| 2022-01-18 | 47.91 | $44.93 | 137100 |
| 2022-01-14 | 48.28 | $45.91 | 251240 |
| 2022-01-13 | 48.56 | $45.58 | 170000 |
| 2022-01-12 | 48.87 | $47.22 | 158239 |
| 2022-01-11 | 49.03 | $47.29 | 105302 |
| 2022-01-10 | 49.16 | $46.99 | 133600 |
| 2022-01-07 | 49.33 | $48.51 | 142237 |
| 2022-01-06 | 49.34 | $48.13 | 196800 |
| 2022-01-05 | 49.39 | $47.55 | 118900 |
| 2022-01-04 | 49.50 | $50.86 | 80930 |
| 2022-01-03 | 49.26 | $50.73 | 126821 |
| 2021-12-31 | 49.01 | $50.53 | 132735 |
| 2021-12-30 | 48.76 | $50.57 | 86525 |
| 2021-12-29 | 48.47 | $50.33 | 64419 |
| 2021-12-28 | 48.19 | $49.64 | 125500 |
| 2021-12-27 | 47.95 | $50.71 | 137547 |
| 2021-12-23 | 47.60 | $50.39 | 119700 |
| 2021-12-22 | 47.29 | $50.09 | 119605 |
| 2021-12-21 | 47.00 | $50.34 | 143522 |
| 2021-12-20 | 46.68 | $47.19 | 150100 |
| 2021-12-17 | 46.68 | $48.01 | 225000 |
| 2021-12-16 | 46.61 | $45.83 | 173131 |
| 2021-12-15 | 46.78 | $47.00 | 168416 |
| 2021-12-14 | 46.86 | $45.97 | 226822 |
| 2021-12-13 | 47.06 | $45.48 | 193607 |
| 2021-12-10 | 47.33 | $46.83 | 118200 |
| 2021-12-09 | 47.48 | $47.18 | 91200 |
| 2021-12-08 | 47.62 | $47.74 | 102500 |
| 2021-12-07 | 47.72 | $47.19 | 75700 |
| 2021-12-06 | 47.89 | $46.44 | 124504 |
| 2021-12-03 | 48.16 | $44.65 | 112800 |
| 2021-12-02 | 48.62 | $46.19 | 89700 |
| 2021-12-01 | 48.97 | $43.77 | 121962 |
| 2021-11-30 | 49.59 | $45.91 | 218500 |
| 2021-11-29 | 50.04 | $46.12 | 284700 |
| 2021-11-26 | 50.50 | $48.94 | 239000 |
| 2021-11-24 | 50.71 | $49.97 | 194600 |
| 2021-11-23 | 50.82 | $50.25 | 170524 |
| 2021-11-22 | 50.93 | $49.98 | 195829 |
| 2021-11-19 | 51.06 | $50.13 | 149000 |
| 2021-11-18 | 51.17 | $50.94 | 131519 |
| 2021-11-17 | 51.19 | $51.41 | 138500 |
| 2021-11-16 | 51.15 | $51.65 | 300600 |
| 2021-11-15 | 51.09 | $50.16 | 88012 |
| 2021-11-12 | 51.16 | $50.25 | 63200 |
| 2021-11-11 | 51.23 | $50.26 | 74700 |
| 2021-11-10 | 51.31 | $50.25 | 129577 |
| 2021-11-09 | 51.38 | $51.04 | 115700 |
| 2021-11-08 | 51.38 | $51.52 | 124900 |
| 2021-11-05 | 51.33 | $51.69 | 255813 |
| 2021-11-04 | 51.25 | $50.24 | 513900 |
| 2021-11-03 | 51.32 | $53.00 | 254500 |
| 2021-11-02 | 51.12 | $51.85 | 120740 |
| 2021-11-01 | 51.01 | $52.97 | 191600 |
| 2021-10-29 | 50.78 | $51.97 | 156715 |
| 2021-10-28 | 50.63 | $52.50 | 201000 |
| 2021-10-27 | 50.41 | $52.18 | 174900 |
| 2021-10-26 | 50.21 | $52.35 | 216115 |
| 2021-10-25 | 49.97 | $50.78 | 137140 |
| 2021-10-22 | 49.89 | $48.73 | 79947 |
| 2021-10-21 | 50.00 | $48.36 | 97953 |
| 2021-10-20 | 50.15 | $49.13 | 118411 |
| 2021-10-19 | 50.22 | $49.77 | 84114 |
| 2021-10-18 | 50.21 | $50.58 | 270545 |
| 2021-10-15 | 50.09 | $50.35 | 153811 |
| 2021-10-14 | 49.97 | $51.57 | 84411 |
| 2021-10-13 | 49.71 | $50.59 | 103124 |
| 2021-10-12 | 49.52 | $50.35 | 121500 |
| 2021-10-11 | 49.33 | $49.71 | 115100 |
| 2021-10-08 | 49.16 | $51.36 | 157411 |
| 2021-10-07 | 48.79 | $51.46 | 742042 |
| 2021-10-06 | 48.37 | $49.84 | 102600 |
| 2021-10-05 | 48.09 | $50.02 | 127007 |
| 2021-10-04 | 47.77 | $48.92 | 108538 |
| 2021-10-01 | 47.55 | $49.26 | 201500 |
| 2021-09-30 | 47.29 | $49.09 | 137600 |
| 2021-09-29 | 47.03 | $49.24 | 120416 |
| 2021-09-28 | 46.75 | $48.79 | 171800 |
| 2021-09-27 | 46.51 | $50.15 | 255646 |
| 2021-09-24 | 46.15 | $49.93 | 327040 |
| 2021-09-23 | 45.83 | $48.86 | 165500 |
| 2021-09-22 | 45.62 | $47.12 | 245900 |
| 2021-09-21 | 45.59 | $45.17 | 83821 |
| 2021-09-20 | 45.76 | $45.65 | 239900 |
| 2021-09-17 | 45.88 | $45.39 | 218210 |
| 2021-09-16 | 46.03 | $45.96 | 121816 |
| 2021-09-15 | 46.10 | $45.74 | 276500 |
| 2021-09-14 | 46.20 | $43.51 | 192800 |
| 2021-09-13 | 46.53 | $43.09 | 126200 |
| 2021-09-10 | 46.91 | $42.80 | 190025 |
| 2021-09-09 | 47.35 | $43.86 | 161100 |
| 2021-09-08 | 47.72 | $44.62 | 280036 |
| 2021-09-07 | 48.04 | $46.73 | 211200 |
| 2021-09-03 | 48.17 | $47.24 | 169023 |
| 2021-09-02 | 48.27 | $46.45 | 214201 |
| 2021-09-01 | 48.45 | $46.93 | 218547 |
| 2021-08-31 | 48.58 | $47.72 | 1.1M |
| 2021-08-30 | 48.62 | $48.63 | 298211 |
| 2021-08-27 | 48.56 | $52.74 | 365511 |
| 2021-08-26 | 48.07 | $51.98 | 235000 |
| 2021-08-25 | 47.64 | $53.42 | 992702 |
| 2021-08-24 | 47.02 | $48.68 | 195230 |
| 2021-08-23 | 46.85 | $47.65 | 182000 |
| 2021-08-20 | 46.77 | $45.39 | 119905 |
| 2021-08-19 | 46.90 | $44.21 | 184525 |
| 2021-08-18 | 47.15 | $44.53 | 156200 |
| 2021-08-17 | 47.36 | $45.28 | 353200 |
| 2021-08-16 | 47.50 | $46.37 | 255962 |
| 2021-08-13 | 47.50 | $47.47 | 133400 |
| 2021-08-12 | 47.38 | $48.72 | 305249 |
| 2021-08-11 | 47.11 | $49.29 | 154500 |
| 2021-08-10 | 46.78 | $49.32 | 115510 |
| 2021-08-09 | 46.44 | $50.22 | 199200 |
| 2021-08-06 | 46.00 | $51.50 | 499800 |
| 2021-08-05 | 45.41 | $47.25 | 321800 |
| 2021-08-04 | 45.21 | $44.48 | 114800 |
| 2021-08-03 | 45.26 | $45.66 | 113305 |
| 2021-08-02 | 45.20 | $46.07 | 140800 |
| 2021-07-30 | 45.09 | $45.51 | 110309 |
| 2021-07-29 | 45.03 | $46.34 | 81818 |
| 2021-07-28 | 44.89 | $46.17 | 154200 |
| 2021-07-27 | 44.75 | $45.40 | 176914 |
| 2021-07-26 | 44.67 | $46.80 | 110947 |
| 2021-07-23 | 44.46 | $45.36 | 136209 |
| 2021-07-22 | 44.38 | $43.93 | 101916 |
| 2021-07-21 | 44.43 | $44.82 | 164846 |
| 2021-07-20 | 44.41 | $43.09 | 236447 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
28.65
2026-05-15
Close Price
$28.55
Vol: 3.9M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.74
Average
36.68
Maximum
58.78
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-05-15 | 28.65 | $28.55 | 3.9M |
| 2026-05-07 | 28.63 | $28.55 | — |
| 2026-05-06 | 28.61 | $28.55 | — |
| 2026-05-05 | 28.59 | $28.55 | — |
| 2026-05-04 | 28.56 | $28.55 | — |
| 2026-05-01 | 28.53 | $28.55 | — |
| 2026-04-30 | 28.48 | $28.55 | — |
| 2026-04-29 | 28.43 | $28.55 | 3.9M |
| 2026-04-28 | 28.37 | $28.58 | 1.1M |
| 2026-04-27 | 28.29 | $28.42 | 1.3M |
| 2026-04-24 | 28.23 | $28.35 | 943100 |
| 2026-04-23 | 28.17 | $28.40 | 455500 |
| 2026-04-22 | 28.09 | $28.06 | 342900 |
| 2026-04-21 | 28.07 | $28.25 | 545000 |
| 2026-04-20 | 28.01 | $28.54 | 328349 |
| 2026-04-17 | 27.87 | $28.75 | 442100 |
| 2026-04-16 | 27.66 | $28.18 | 502405 |
| 2026-04-15 | 27.54 | $27.99 | 101936 |
| 2026-04-14 | 27.44 | $28.17 | 112100 |
| 2026-04-13 | 27.29 | $28.16 | 284902 |
| 2026-04-10 | 27.11 | $27.95 | 154221 |
| 2026-04-09 | 26.95 | $27.91 | 256800 |
| 2026-04-08 | 26.78 | $27.63 | 331100 |
| 2026-04-07 | 26.63 | $27.27 | 139100 |
| 2026-04-06 | 26.55 | $27.10 | 98940 |
| 2026-04-02 | 26.49 | $27.04 | 159015 |
| 2026-04-01 | 26.43 | $26.70 | 121800 |
| 2026-03-31 | 26.44 | $26.69 | 169348 |
| 2026-03-30 | 26.45 | $26.29 | 213400 |
| 2026-03-27 | 26.56 | $25.91 | 123811 |
| 2026-03-26 | 26.77 | $26.42 | 117919 |
| 2026-03-25 | 26.91 | $26.39 | 109915 |
| 2026-03-24 | 27.07 | $26.62 | 115338 |
| 2026-03-23 | 27.22 | $26.36 | 150500 |
| 2026-03-20 | 27.45 | $26.20 | 313701 |
| 2026-03-19 | 27.76 | $27.22 | 125116 |
| 2026-03-18 | 27.89 | $26.99 | 219800 |
| 2026-03-17 | 28.10 | $27.66 | 131619 |
| 2026-03-16 | 28.20 | $27.66 | 84817 |
| 2026-03-13 | 28.32 | $27.60 | 74100 |
| 2026-03-12 | 28.47 | $27.64 | 102000 |
| 2026-03-11 | 28.64 | $27.47 | 153400 |
| 2026-03-10 | 28.87 | $28.31 | 93536 |
| 2026-03-09 | 28.95 | $28.47 | 134500 |
| 2026-03-06 | 29.02 | $28.57 | 98700 |
| 2026-03-05 | 29.07 | $28.68 | 145342 |
| 2026-03-04 | 29.10 | $28.71 | 231513 |
| 2026-03-03 | 29.13 | $29.16 | 124300 |
| 2026-03-02 | 29.06 | $29.31 | 134239 |
| 2026-02-27 | 28.95 | $28.90 | 249901 |
| 2026-02-26 | 28.91 | $28.73 | 189600 |
| 2026-02-25 | 28.90 | $29.05 | 185200 |
| 2026-02-24 | 28.81 | $29.16 | 133900 |
| 2026-02-23 | 28.68 | $29.12 | 363200 |
| 2026-02-20 | 28.53 | $29.16 | 183141 |
| 2026-02-19 | 28.36 | $28.90 | 113700 |
| 2026-02-18 | 28.20 | $28.66 | 118945 |
| 2026-02-17 | 28.07 | $28.80 | 145600 |
| 2026-02-13 | 27.89 | $28.29 | 137600 |
| 2026-02-12 | 27.79 | $28.10 | 184719 |
| 2026-02-11 | 27.71 | $28.16 | 121424 |
| 2026-02-10 | 27.60 | $28.13 | 199805 |
| 2026-02-09 | 27.48 | $27.91 | 111429 |
| 2026-02-06 | 27.39 | $27.69 | 145103 |
| 2026-02-05 | 27.33 | $27.58 | 294431 |
| 2026-02-04 | 27.28 | $27.67 | 434601 |
| 2026-02-03 | 27.21 | $27.26 | 287400 |
| 2026-02-02 | 27.21 | $26.83 | 459031 |
| 2026-01-30 | 27.30 | $26.92 | 608400 |
| 2026-01-29 | 27.40 | $27.13 | 346618 |
| 2026-01-28 | 27.46 | $27.03 | 173700 |
| 2026-01-27 | 27.55 | $27.47 | 716326 |
| 2026-01-26 | 27.57 | $27.52 | 292400 |
| 2026-01-23 | 27.58 | $27.59 | 928002 |
| 2026-01-22 | 27.57 | $27.33 | 536444 |
| 2026-01-21 | 27.62 | $27.65 | 118000 |
| 2026-01-20 | 27.61 | $27.94 | 175747 |
| 2026-01-16 | 27.53 | $28.13 | 293800 |
| 2026-01-15 | 27.40 | $27.85 | 195611 |
| 2026-01-14 | 27.31 | $27.71 | 225719 |
| 2026-01-13 | 27.24 | $27.19 | 112900 |
| 2026-01-12 | 27.27 | $27.20 | 104500 |
| 2026-01-09 | 27.29 | $27.49 | 471200 |
| 2026-01-08 | 27.27 | $27.26 | 471611 |
| 2026-01-07 | 27.28 | $27.03 | 190100 |
| 2026-01-06 | 27.35 | $27.18 | 297900 |
| 2026-01-05 | 27.40 | $27.24 | 203130 |
| 2026-01-02 | 27.45 | $27.30 | 101024 |
| 2025-12-31 | 27.49 | $27.19 | 143000 |
| 2025-12-30 | 27.55 | $27.20 | 248611 |
| 2025-12-29 | 27.63 | $27.40 | 152600 |
| 2025-12-26 | 27.68 | $27.07 | 165000 |
| 2025-12-24 | 27.81 | $26.90 | 222111 |
| 2025-12-23 | 27.99 | $26.70 | 345825 |
| 2025-12-22 | 28.25 | $27.01 | 240945 |
| 2025-12-19 | 28.47 | $27.65 | 372100 |
| 2025-12-18 | 28.60 | $27.72 | 148108 |
| 2025-12-17 | 28.73 | $27.78 | 248158 |
| 2025-12-16 | 28.86 | $28.05 | 154636 |
| 2025-12-15 | 28.95 | $28.28 | 173433 |
| 2025-12-12 | 29.01 | $28.21 | 230324 |
| 2025-12-11 | 29.09 | $28.32 | 318100 |
| 2025-12-10 | 29.15 | $27.99 | 561700 |
| 2025-12-09 | 29.28 | $27.78 | 227721 |
| 2025-12-08 | 29.47 | $27.98 | 379400 |
| 2025-12-05 | 29.65 | $27.97 | 301600 |
| 2025-12-04 | 29.84 | $28.36 | 319000 |
| 2025-12-03 | 29.98 | $28.52 | 275906 |
| 2025-12-02 | 30.10 | $28.43 | 399107 |
| 2025-12-01 | 30.24 | $29.24 | 394980 |
| 2025-11-28 | 30.22 | $30.02 | 79900 |
| 2025-11-26 | 30.03 | $29.93 | 399200 |
| 2025-11-25 | 29.81 | $29.54 | 377100 |
| 2025-11-24 | 29.63 | $29.04 | 409794 |
| 2025-11-21 | 29.51 | $29.53 | 276500 |
| 2025-11-20 | 29.25 | $28.75 | 393709 |
| 2025-11-19 | 29.11 | $29.14 | 353221 |
| 2025-11-18 | 28.85 | $29.82 | 395425 |
| 2025-11-17 | 28.39 | $29.93 | 406500 |
| 2025-11-14 | 27.82 | $30.13 | 640060 |
| 2025-11-13 | 27.10 | $29.58 | 681300 |
| 2025-11-12 | 26.38 | $29.73 | 619600 |
| 2025-11-11 | 25.50 | $29.86 | 979529 |
| 2025-11-10 | 24.45 | $29.29 | 1.1M |
| 2025-11-07 | 23.34 | $29.23 | 2.0M |
| 2025-11-06 | 22.07 | $28.52 | 3.1M |
| 2025-11-05 | 20.74 | $21.23 | 331600 |
| 2025-11-04 | 20.74 | $20.11 | 217300 |
| 2025-11-03 | 20.98 | $20.25 | 406508 |
| 2025-10-31 | 21.23 | $20.20 | 198148 |
| 2025-10-30 | 21.54 | $20.46 | 240847 |
| 2025-10-29 | 21.85 | $20.94 | 376300 |
| 2025-10-28 | 22.12 | $22.66 | 200964 |
| 2025-10-27 | 22.06 | $22.30 | 109000 |
| 2025-10-24 | 22.07 | $22.04 | 197200 |
| 2025-10-23 | 22.15 | $22.35 | 187200 |
| 2025-10-22 | 22.17 | $22.54 | 149000 |
| 2025-10-21 | 22.16 | $22.88 | 273938 |
| 2025-10-20 | 22.09 | $23.13 | 134101 |
| 2025-10-17 | 21.95 | $22.54 | 118729 |
| 2025-10-16 | 21.92 | $22.49 | 148500 |
| 2025-10-15 | 21.89 | $22.35 | 174230 |
| 2025-10-14 | 21.90 | $22.18 | 177909 |
| 2025-10-13 | 21.96 | $21.64 | 225600 |
| 2025-10-10 | 22.14 | $21.44 | 339821 |
| 2025-10-09 | 22.39 | $21.74 | 321700 |
| 2025-10-08 | 22.64 | $21.84 | 231625 |
| 2025-10-07 | 22.90 | $21.85 | 256311 |
| 2025-10-06 | 23.20 | $22.87 | 358527 |
| 2025-10-03 | 23.35 | $23.66 | 248342 |
| 2025-10-02 | 23.36 | $23.79 | 181400 |
| 2025-10-01 | 23.34 | $23.69 | 207800 |
| 2025-09-30 | 23.35 | $23.58 | 225600 |
| 2025-09-29 | 23.38 | $23.45 | 343200 |
| 2025-09-26 | 23.45 | $23.19 | 227711 |
| 2025-09-25 | 23.59 | $22.85 | 226700 |
| 2025-09-24 | 23.83 | $23.55 | 378600 |
| 2025-09-23 | 23.97 | $23.89 | 247500 |
| 2025-09-22 | 24.06 | $24.29 | 217026 |
| 2025-09-19 | 24.08 | $24.57 | 352147 |
| 2025-09-18 | 24.05 | $24.63 | 145519 |
| 2025-09-17 | 24.01 | $24.24 | 174400 |
| 2025-09-16 | 24.04 | $24.39 | 184500 |
| 2025-09-15 | 24.06 | $24.45 | 176907 |
| 2025-09-12 | 24.07 | $24.40 | 113700 |
| 2025-09-11 | 24.10 | $24.81 | 125800 |
| 2025-09-10 | 24.05 | $24.23 | 129131 |
| 2025-09-09 | 24.12 | $24.30 | 139700 |
| 2025-09-08 | 24.19 | $24.60 | 190815 |
| 2025-09-05 | 24.21 | $24.80 | 159000 |
| 2025-09-04 | 24.21 | $24.65 | 133600 |
| 2025-09-03 | 24.24 | $24.15 | 127400 |
| 2025-09-02 | 24.38 | $24.27 | 175800 |
| 2025-08-29 | 24.53 | $24.87 | 115704 |
| 2025-08-28 | 24.59 | $25.25 | 189500 |
| 2025-08-27 | 24.58 | $25.13 | 121000 |
| 2025-08-26 | 24.60 | $25.08 | 167214 |
| 2025-08-25 | 24.65 | $25.53 | 129539 |
| 2025-08-22 | 24.61 | $25.30 | 177105 |
| 2025-08-21 | 24.62 | $24.36 | 198400 |
| 2025-08-20 | 24.84 | $24.46 | 159400 |
| 2025-08-19 | 25.09 | $24.73 | 162600 |
| 2025-08-18 | 25.32 | $24.73 | 220910 |
| 2025-08-15 | 25.60 | $24.88 | 434041 |
| 2025-08-14 | 25.90 | $25.28 | 172500 |
| 2025-08-13 | 26.17 | $25.75 | 184400 |
| 2025-08-12 | 26.40 | $25.97 | 280400 |
| 2025-08-11 | 26.61 | $24.54 | 678000 |
| 2025-08-08 | 27.17 | $25.22 | 512000 |
| 2025-08-07 | 27.69 | $26.76 | 198100 |
| 2025-08-06 | 27.96 | $26.90 | 107700 |
| 2025-08-05 | 28.26 | $27.30 | 173700 |
| 2025-08-04 | 28.52 | $27.32 | 107216 |
| 2025-08-01 | 28.81 | $27.61 | 137600 |
| 2025-07-31 | 29.10 | $28.12 | 190317 |
| 2025-07-30 | 29.33 | $28.53 | 184900 |
| 2025-07-29 | 29.51 | $28.88 | 150805 |
| 2025-07-28 | 29.64 | $29.39 | 100338 |
| 2025-07-25 | 29.68 | $29.34 | 241200 |
| 2025-07-24 | 29.75 | $28.40 | 185800 |
| 2025-07-23 | 30.02 | $29.05 | 220240 |
| 2025-07-22 | 30.20 | $28.65 | 171206 |
| 2025-07-21 | 30.48 | $28.97 | 316301 |
| 2025-07-18 | 30.75 | $28.54 | 180600 |
| 2025-07-17 | 31.14 | $29.24 | 253726 |
| 2025-07-16 | 31.44 | $29.26 | 367200 |
| 2025-07-15 | 31.78 | $31.77 | 185800 |
| 2025-07-14 | 31.64 | $32.59 | 178418 |
| 2025-07-11 | 31.30 | $32.17 | 166500 |
| 2025-07-10 | 30.99 | $32.54 | 204131 |
| 2025-07-09 | 30.54 | $30.99 | 233029 |
| 2025-07-08 | 30.34 | $30.76 | 126924 |
| 2025-07-07 | 30.15 | $30.30 | 137400 |
| 2025-07-03 | 30.02 | $30.67 | 73500 |
| 2025-07-02 | 29.80 | $30.70 | 194431 |
| 2025-07-01 | 29.52 | $30.35 | 157108 |
| 2025-06-30 | 29.27 | $29.43 | 231205 |
| 2025-06-27 | 29.17 | $29.51 | 288500 |
| 2025-06-26 | 29.03 | $29.32 | 112342 |
| 2025-06-25 | 28.91 | $29.40 | 156904 |
| 2025-06-24 | 28.74 | $29.86 | 120500 |
| 2025-06-23 | 28.46 | $29.64 | 134929 |
| 2025-06-20 | 28.17 | $28.98 | 373007 |
| 2025-06-18 | 27.97 | $28.98 | 263900 |
| 2025-06-17 | 27.74 | $27.96 | 219600 |
| 2025-06-16 | 27.68 | $27.54 | 209036 |
| 2025-06-13 | 27.71 | $27.00 | 283936 |
| 2025-06-12 | 27.85 | $27.50 | 162722 |
| 2025-06-11 | 27.91 | $27.75 | 169100 |
| 2025-06-10 | 27.92 | $27.96 | 223840 |
| 2025-06-09 | 27.90 | $27.45 | 218300 |
| 2025-06-06 | 27.97 | $27.08 | 202229 |
| 2025-06-05 | 28.14 | $26.79 | 323049 |
| 2025-06-04 | 28.39 | $27.18 | 197000 |
| 2025-06-03 | 28.59 | $28.38 | 204400 |
| 2025-06-02 | 28.57 | $27.80 | 139500 |
| 2025-05-30 | 28.67 | $28.53 | 214500 |
| 2025-05-29 | 28.63 | $28.63 | 128100 |
| 2025-05-28 | 28.55 | $28.61 | 161831 |
| 2025-05-27 | 28.47 | $28.63 | 190000 |
| 2025-05-23 | 28.36 | $28.10 | 139315 |
| 2025-05-22 | 28.34 | $28.11 | 200200 |
| 2025-05-21 | 28.32 | $27.52 | 262445 |
| 2025-05-20 | 28.41 | $28.47 | 213321 |
| 2025-05-19 | 28.31 | $28.63 | 226115 |
| 2025-05-16 | 28.15 | $29.43 | 174412 |
| 2025-05-15 | 27.80 | $29.29 | 188200 |
| 2025-05-14 | 27.42 | $29.79 | 170800 |
| 2025-05-13 | 26.87 | $29.42 | 429500 |
| 2025-05-12 | 26.31 | $28.48 | 231931 |
| 2025-05-09 | 25.85 | $27.32 | 280733 |
| 2025-05-08 | 25.57 | $25.94 | 151602 |
| 2025-05-07 | 25.54 | $25.86 | 126500 |
| 2025-05-06 | 25.52 | $25.66 | 87750 |
| 2025-05-05 | 25.54 | $25.88 | 85526 |
| 2025-05-02 | 25.52 | $26.23 | 89408 |
| 2025-05-01 | 25.43 | $25.80 | 104905 |
| 2025-04-30 | 25.41 | $25.70 | 136000 |
| 2025-04-29 | 25.42 | $26.20 | 151843 |
| 2025-04-28 | 25.32 | $25.87 | 179200 |
| 2025-04-25 | 25.29 | $26.32 | 153424 |
| 2025-04-24 | 25.16 | $25.86 | 105923 |
| 2025-04-23 | 25.11 | $25.98 | 152920 |
| 2025-04-22 | 25.03 | $26.36 | 222800 |
| 2025-04-21 | 24.87 | $25.42 | 173414 |
| 2025-04-17 | 24.88 | $25.56 | 142213 |
| 2025-04-16 | 24.87 | $25.52 | 156214 |
| 2025-04-15 | 24.88 | $25.12 | 178800 |
| 2025-04-14 | 24.98 | $25.13 | 336324 |
| 2025-04-11 | 25.10 | $25.12 | 164000 |
| 2025-04-10 | 25.25 | $25.50 | 223625 |
| 2025-04-09 | 25.35 | $26.62 | 384100 |
| 2025-04-08 | 25.24 | $25.02 | 376300 |
| 2025-04-07 | 25.46 | $25.03 | 377300 |
| 2025-04-04 | 25.72 | $24.60 | 741819 |
| 2025-04-03 | 26.12 | $24.96 | 339500 |
| 2025-04-02 | 26.51 | $27.46 | 140434 |
| 2025-04-01 | 26.45 | $26.78 | 183100 |
| 2025-03-31 | 26.53 | $26.39 | 169203 |
| 2025-03-28 | 26.72 | $26.52 | 189600 |
| 2025-03-27 | 26.91 | $27.56 | 179232 |
| 2025-03-26 | 26.93 | $27.29 | 150501 |
| 2025-03-25 | 27.01 | $27.77 | 181107 |
| 2025-03-24 | 27.01 | $28.03 | 201500 |
| 2025-03-21 | 26.96 | $27.32 | 619001 |
| 2025-03-20 | 27.07 | $28.04 | 441241 |
| 2025-03-19 | 27.05 | $28.19 | 310000 |
| 2025-03-18 | 27.01 | $27.18 | 361740 |
| 2025-03-17 | 27.18 | $27.26 | 418832 |
| 2025-03-14 | 27.37 | $26.17 | 248724 |
| 2025-03-13 | 27.83 | $25.24 | 293200 |
| 2025-03-12 | 28.58 | $26.42 | 229200 |
| 2025-03-11 | 29.20 | $27.38 | 280400 |
| 2025-03-10 | 29.73 | $27.77 | 210100 |
| 2025-03-07 | 30.27 | $28.68 | 286247 |
| 2025-03-06 | 30.71 | $29.50 | 282230 |
| 2025-03-05 | 31.05 | $30.05 | 202500 |
| 2025-03-04 | 31.33 | $30.01 | 247217 |
| 2025-03-03 | 31.67 | $30.84 | 231500 |
| 2025-02-28 | 31.89 | $31.09 | 551903 |
| 2025-02-27 | 32.09 | $30.83 | 256224 |
| 2025-02-26 | 32.39 | $31.41 | 283400 |
| 2025-02-25 | 32.61 | $30.53 | 493649 |
| 2025-02-24 | 33.05 | $31.57 | 438607 |
| 2025-02-21 | 33.34 | $32.45 | 170100 |
| 2025-02-20 | 33.49 | $33.46 | 165100 |
| 2025-02-19 | 33.46 | $33.55 | 156100 |
| 2025-02-18 | 33.39 | $33.49 | 148235 |
| 2025-02-14 | 33.33 | $34.09 | 208100 |
| 2025-02-13 | 33.12 | $33.90 | 283400 |
| 2025-02-12 | 32.92 | $33.04 | 140330 |
| 2025-02-11 | 32.87 | $33.08 | 120200 |
| 2025-02-10 | 32.80 | $33.08 | 119021 |
| 2025-02-07 | 32.72 | $32.40 | 116424 |
| 2025-02-06 | 32.77 | $32.67 | 143926 |
| 2025-02-05 | 32.76 | $32.83 | 106610 |
| 2025-02-04 | 32.72 | $32.32 | 107900 |
| 2025-02-03 | 32.79 | $32.14 | 101300 |
| 2025-01-31 | 32.89 | $32.74 | 122400 |
| 2025-01-30 | 32.89 | $33.03 | 149100 |
| 2025-01-29 | 32.83 | $33.35 | 114300 |
| 2025-01-28 | 32.68 | $33.19 | 77100 |
| 2025-01-27 | 32.54 | $33.18 | 134700 |
| 2025-01-24 | 32.39 | $33.03 | 120614 |
| 2025-01-23 | 32.23 | $32.74 | 129520 |
| 2025-01-22 | 32.12 | $33.11 | 128132 |
| 2025-01-21 | 31.90 | $33.27 | 138700 |
| 2025-01-17 | 31.62 | $32.23 | 136923 |
| 2025-01-16 | 31.52 | $31.97 | 237820 |
| 2025-01-15 | 31.45 | $32.22 | 123000 |
| 2025-01-14 | 31.32 | $31.81 | 123944 |
| 2025-01-13 | 31.26 | $31.42 | 131234 |
| 2025-01-10 | 31.27 | $31.15 | 184135 |
| 2025-01-08 | 31.35 | $31.31 | 116000 |
| 2025-01-07 | 31.41 | $31.27 | 126000 |
| 2025-01-06 | 31.48 | $31.89 | 151546 |
| 2025-01-03 | 31.44 | $31.40 | 133505 |
| 2025-01-02 | 31.50 | $31.12 | 139607 |
| 2024-12-31 | 31.63 | $31.60 | 147600 |
| 2024-12-30 | 31.69 | $31.20 | 170500 |
| 2024-12-27 | 31.84 | $31.39 | 153500 |
| 2024-12-26 | 31.97 | $31.75 | 119900 |
| 2024-12-24 | 32.05 | $31.21 | 49841 |
| 2024-12-23 | 32.26 | $31.11 | 234043 |
| 2024-12-20 | 32.53 | $31.12 | 1.1M |
| 2024-12-19 | 32.83 | $31.07 | 260006 |
| 2024-12-18 | 33.20 | $31.08 | 234900 |
| 2024-12-17 | 33.62 | $33.06 | 201500 |
| 2024-12-16 | 33.69 | $33.36 | 276100 |
| 2024-12-13 | 33.71 | $33.19 | 152100 |
| 2024-12-12 | 33.76 | $32.98 | 286639 |
| 2024-12-11 | 33.86 | $33.62 | 482100 |
| 2024-12-10 | 33.84 | $33.40 | 218069 |
| 2024-12-09 | 33.86 | $33.09 | 172908 |
| 2024-12-06 | 33.94 | $33.46 | 141300 |
| 2024-12-05 | 33.96 | $33.48 | 266600 |
| 2024-12-04 | 33.96 | $33.73 | 317100 |
| 2024-12-03 | 33.91 | $33.39 | 304029 |
| 2024-12-02 | 33.92 | $33.95 | 225200 |
| 2024-11-29 | 33.81 | $33.74 | 303635 |
| 2024-11-27 | 33.71 | $33.26 | 177400 |
| 2024-11-26 | 33.70 | $33.28 | 401545 |
| 2024-11-25 | 33.68 | $34.00 | 536427 |
| 2024-11-22 | 33.49 | $33.88 | 260143 |
| 2024-11-21 | 33.30 | $33.69 | 342822 |
| 2024-11-20 | 33.10 | $34.06 | 242229 |
| 2024-11-19 | 32.80 | $33.20 | 235900 |
| 2024-11-18 | 32.62 | $33.29 | 217140 |
| 2024-11-15 | 32.39 | $33.19 | 249800 |
| 2024-11-14 | 32.13 | $33.22 | 311000 |
| 2024-11-13 | 31.83 | $33.62 | 314249 |
| 2024-11-12 | 31.39 | $33.84 | 294044 |
| 2024-11-11 | 30.84 | $33.62 | 460900 |
| 2024-11-08 | 30.24 | $32.21 | 326600 |
| 2024-11-07 | 29.84 | $30.78 | 442400 |
| 2024-11-06 | 29.68 | $30.78 | 637200 |
| 2024-11-05 | 29.49 | $28.79 | 179841 |
| 2024-11-04 | 29.70 | $28.62 | 139200 |
| 2024-11-01 | 29.98 | $29.39 | 155400 |
| 2024-10-31 | 30.15 | $29.38 | 121000 |
| 2024-10-30 | 30.34 | $30.13 | 106643 |
| 2024-10-29 | 30.41 | $30.94 | 100500 |
| 2024-10-28 | 30.32 | $31.02 | 92700 |
| 2024-10-25 | 30.21 | $30.48 | 65991 |
| 2024-10-24 | 30.19 | $30.22 | 108900 |
| 2024-10-23 | 30.22 | $29.88 | 110200 |
| 2024-10-22 | 30.33 | $30.41 | 109707 |
| 2024-10-21 | 30.35 | $30.27 | 95400 |
| 2024-10-18 | 30.41 | $30.87 | 101400 |
| 2024-10-17 | 30.35 | $31.24 | 107700 |
| 2024-10-16 | 30.20 | $30.89 | 224812 |
| 2024-10-15 | 30.11 | $29.77 | 82600 |
| 2024-10-14 | 30.24 | $30.03 | 135797 |
| 2024-10-11 | 30.34 | $29.61 | 167600 |
| 2024-10-10 | 30.54 | $29.00 | 161432 |
| 2024-10-09 | 30.91 | $29.85 | 151300 |
| 2024-10-08 | 31.16 | $30.22 | 147300 |
| 2024-10-07 | 31.38 | $30.78 | 262913 |
| 2024-10-04 | 31.51 | $31.19 | 157814 |
| 2024-10-03 | 31.58 | $30.61 | 263716 |
| 2024-10-02 | 31.78 | $31.03 | 181501 |
| 2024-10-01 | 31.92 | $31.13 | 201700 |
| 2024-09-30 | 32.07 | $31.79 | 191626 |
| 2024-09-27 | 32.09 | $32.19 | 228626 |
| 2024-09-26 | 32.04 | $32.41 | 188407 |
| 2024-09-25 | 31.93 | $31.30 | 149100 |
| 2024-09-24 | 32.03 | $31.32 | 182000 |
| 2024-09-23 | 32.14 | $30.47 | 418200 |
| 2024-09-20 | 32.45 | $31.37 | 688800 |
| 2024-09-19 | 32.61 | $32.79 | 170300 |
| 2024-09-18 | 32.50 | $32.99 | 258300 |
| 2024-09-17 | 32.33 | $32.63 | 184500 |
| 2024-09-16 | 32.19 | $32.26 | 217231 |
| 2024-09-13 | 32.12 | $32.58 | 144400 |
| 2024-09-12 | 31.95 | $31.95 | 105700 |
| 2024-09-11 | 31.90 | $31.57 | 248300 |
| 2024-09-10 | 31.91 | $31.34 | 205800 |
| 2024-09-09 | 31.96 | $31.46 | 218518 |
| 2024-09-06 | 32.00 | $32.04 | 146543 |
| 2024-09-05 | 31.92 | $32.37 | 154141 |
| 2024-09-04 | 31.75 | $32.40 | 156714 |
| 2024-09-03 | 31.55 | $31.63 | 181845 |
| 2024-08-30 | 31.47 | $32.39 | 158321 |
| 2024-08-29 | 31.21 | $32.25 | 115048 |
| 2024-08-28 | 30.95 | $31.56 | 112420 |
| 2024-08-27 | 30.78 | $31.67 | 154900 |
| 2024-08-26 | 30.56 | $31.58 | 128700 |
| 2024-08-23 | 30.32 | $31.64 | 141300 |
| 2024-08-22 | 30.03 | $30.48 | 204802 |
| 2024-08-21 | 29.94 | $30.73 | 126328 |
| 2024-08-20 | 29.78 | $30.45 | 118709 |
| 2024-08-19 | 29.66 | $30.64 | 121139 |
| 2024-08-16 | 29.48 | $30.28 | 123544 |
| 2024-08-15 | 29.35 | $30.03 | 164600 |
| 2024-08-14 | 29.25 | $29.19 | 185600 |
| 2024-08-13 | 29.31 | $29.69 | 187000 |
| 2024-08-12 | 29.28 | $29.23 | 230637 |
| 2024-08-09 | 29.35 | $28.67 | 242000 |
| 2024-08-08 | 29.55 | $28.12 | 214248 |
| 2024-08-07 | 29.90 | $27.67 | 172100 |
| 2024-08-06 | 30.40 | $27.90 | 172100 |
| 2024-08-05 | 30.93 | $27.78 | 253600 |
| 2024-08-02 | 31.57 | $29.59 | 232605 |
| 2024-08-01 | 31.93 | $30.97 | 254100 |
| 2024-07-31 | 32.06 | $33.43 | 216300 |
| 2024-07-30 | 31.68 | $32.93 | 152900 |
| 2024-07-29 | 31.35 | $32.54 | 172600 |
| 2024-07-26 | 31.03 | $32.76 | 359501 |
| 2024-07-25 | 30.63 | $31.61 | 276833 |
| 2024-07-24 | 30.39 | $30.30 | 144200 |
| 2024-07-23 | 30.40 | $31.16 | 171600 |
| 2024-07-22 | 30.22 | $30.98 | 180000 |
| 2024-07-19 | 30.05 | $30.44 | 191400 |
| 2024-07-18 | 29.97 | $30.39 | 199900 |
| 2024-07-17 | 29.88 | $31.22 | 182024 |
| 2024-07-16 | 29.61 | $30.74 | 292331 |
| 2024-07-15 | 29.40 | $29.75 | 146800 |
| 2024-07-12 | 29.36 | $29.63 | 248316 |
| 2024-07-11 | 29.34 | $29.71 | 385546 |
| 2024-07-10 | 29.31 | $28.94 | 172200 |
| 2024-07-09 | 29.44 | $28.81 | 227642 |
| 2024-07-08 | 29.61 | $29.55 | 260400 |
| 2024-07-05 | 29.66 | $28.98 | 157241 |
| 2024-07-03 | 29.84 | $29.35 | 145921 |
| 2024-07-02 | 29.97 | $29.28 | 222800 |
| 2024-07-01 | 30.14 | $29.95 | 237605 |
| 2024-06-28 | 30.19 | $31.11 | 1.1M |
| 2024-06-27 | 30.01 | $30.46 | 279516 |
| 2024-06-26 | 29.94 | $30.50 | 322900 |
| 2024-06-25 | 29.85 | $29.82 | 208089 |
| 2024-06-24 | 29.89 | $30.75 | 147641 |
| 2024-06-21 | 29.75 | $30.59 | 393368 |
| 2024-06-20 | 29.61 | $30.33 | 210708 |
| 2024-06-18 | 29.51 | $30.14 | 431500 |
| 2024-06-17 | 29.44 | $30.39 | 293403 |
| 2024-06-14 | 29.31 | $29.51 | 260200 |
| 2024-06-13 | 29.35 | $29.76 | 303800 |
| 2024-06-12 | 29.34 | $29.99 | 363900 |
| 2024-06-11 | 29.29 | $29.72 | 255400 |
| 2024-06-10 | 29.29 | $29.77 | 378900 |
| 2024-06-07 | 29.29 | $29.84 | 383426 |
| 2024-06-06 | 29.27 | $30.01 | 198806 |
| 2024-06-05 | 29.23 | $30.27 | 391972 |
| 2024-06-04 | 29.12 | $29.98 | 352500 |
| 2024-06-03 | 29.07 | $30.19 | 377800 |
| 2024-05-31 | 28.97 | $30.27 | 586844 |
| 2024-05-30 | 28.85 | $29.24 | 480000 |
| 2024-05-29 | 28.93 | $28.70 | 476600 |
| 2024-05-28 | 29.15 | $29.22 | 679232 |
| 2024-05-24 | 29.30 | $28.71 | 282208 |
| 2024-05-23 | 29.59 | $28.41 | 498440 |
| 2024-05-22 | 30.00 | $28.75 | 290400 |
| 2024-05-21 | 30.42 | $29.82 | 249000 |
| 2024-05-20 | 30.67 | $29.90 | 355000 |
| 2024-05-17 | 30.96 | $31.33 | 339836 |
| 2024-05-16 | 31.01 | $31.13 | 339129 |
| 2024-05-15 | 31.10 | $31.25 | 227245 |
| 2024-05-14 | 31.19 | $31.50 | 444645 |
| 2024-05-13 | 31.26 | $31.55 | 438629 |
| 2024-05-10 | 31.32 | $31.76 | 245621 |
| 2024-05-09 | 31.36 | $32.45 | 732917 |
| 2024-05-08 | 31.27 | $30.65 | 360830 |
| 2024-05-07 | 31.55 | $30.83 | 212600 |
| 2024-05-06 | 31.84 | $31.33 | 153100 |
| 2024-05-03 | 32.08 | $31.04 | 143902 |
| 2024-05-02 | 32.43 | $31.39 | 168768 |
| 2024-05-01 | 32.77 | $31.26 | 244410 |
| 2024-04-30 | 33.19 | $32.05 | 115039 |
| 2024-04-29 | 33.52 | $32.74 | 121830 |
| 2024-04-26 | 33.76 | $32.41 | 198801 |
| 2024-04-25 | 34.11 | $33.22 | 628100 |
| 2024-04-24 | 34.35 | $34.50 | 412621 |
| 2024-04-23 | 34.36 | $34.86 | 131715 |
| 2024-04-22 | 34.30 | $34.67 | 78411 |
| 2024-04-19 | 34.27 | $33.97 | 147607 |
| 2024-04-18 | 34.39 | $33.43 | 121405 |
| 2024-04-17 | 34.65 | $33.49 | 109000 |
| 2024-04-16 | 34.93 | $34.04 | 103400 |
| 2024-04-15 | 35.14 | $34.24 | 124500 |
| 2024-04-12 | 35.35 | $34.25 | 102725 |
| 2024-04-11 | 35.59 | $35.66 | 86648 |
| 2024-04-10 | 35.57 | $35.25 | 117416 |
| 2024-04-09 | 35.63 | $36.09 | 123900 |
| 2024-04-08 | 35.52 | $35.36 | 148623 |
| 2024-04-05 | 35.55 | $35.75 | 230938 |
| 2024-04-04 | 35.51 | $36.05 | 197500 |
| 2024-04-03 | 35.39 | $36.00 | 130700 |
| 2024-04-02 | 35.26 | $35.93 | 194920 |
| 2024-04-01 | 35.13 | $36.51 | 171600 |
| 2024-03-28 | 34.86 | $36.83 | 162400 |
| 2024-03-27 | 34.48 | $36.06 | 100343 |
| 2024-03-26 | 34.20 | $35.92 | 177000 |
| 2024-03-25 | 33.91 | $34.72 | 61300 |
| 2024-03-22 | 33.84 | $35.10 | 73426 |
| 2024-03-21 | 33.67 | $35.43 | 118601 |
| 2024-03-20 | 33.41 | $34.75 | 103730 |
| 2024-03-19 | 33.27 | $34.09 | 146600 |
| 2024-03-18 | 33.24 | $33.43 | 138000 |
| 2024-03-15 | 33.36 | $34.08 | 324000 |
| 2024-03-14 | 33.37 | $34.06 | 143700 |
| 2024-03-13 | 33.39 | $34.75 | 235900 |
| 2024-03-12 | 33.28 | $33.79 | 119427 |
| 2024-03-11 | 33.36 | $33.36 | 122100 |
| 2024-03-08 | 33.56 | $32.87 | 182300 |
| 2024-03-07 | 33.90 | $34.12 | 186700 |
| 2024-03-06 | 34.04 | $32.56 | 194418 |
| 2024-03-05 | 34.54 | $32.38 | 394308 |
| 2024-03-04 | 35.17 | $31.04 | 351000 |
| 2024-03-01 | 36.19 | $34.26 | 436602 |
| 2024-02-29 | 36.71 | $37.06 | 154134 |
| 2024-02-28 | 36.71 | $36.62 | 88100 |
| 2024-02-27 | 36.82 | $36.17 | 96900 |
| 2024-02-26 | 37.05 | $36.54 | 227346 |
| 2024-02-23 | 37.23 | $36.76 | 101400 |
| 2024-02-22 | 37.40 | $36.20 | 137935 |
| 2024-02-21 | 37.72 | $36.74 | 144914 |
| 2024-02-20 | 37.99 | $36.79 | 101700 |
| 2024-02-16 | 38.28 | $37.46 | 69900 |
| 2024-02-15 | 38.49 | $38.64 | 129005 |
| 2024-02-14 | 38.47 | $38.27 | 82500 |
| 2024-02-13 | 38.54 | $38.13 | 148600 |
| 2024-02-12 | 38.65 | $39.55 | 210609 |
| 2024-02-09 | 38.47 | $39.38 | 109600 |
| 2024-02-08 | 38.31 | $38.41 | 106600 |
| 2024-02-07 | 38.33 | $37.29 | 49412 |
| 2024-02-06 | 38.58 | $37.73 | 129400 |
| 2024-02-05 | 38.79 | $37.73 | 77545 |
| 2024-02-02 | 39.03 | $38.05 | 76700 |
| 2024-02-01 | 39.24 | $39.01 | 112700 |
| 2024-01-31 | 39.28 | $38.38 | 112600 |
| 2024-01-30 | 39.46 | $38.92 | 54300 |
| 2024-01-29 | 39.55 | $39.56 | 78440 |
| 2024-01-26 | 39.53 | $39.27 | 69200 |
| 2024-01-25 | 39.56 | $39.52 | 131600 |
| 2024-01-24 | 39.54 | $39.50 | 114933 |
| 2024-01-23 | 39.52 | $40.15 | 158924 |
| 2024-01-22 | 39.36 | $39.18 | 205607 |
| 2024-01-19 | 39.37 | $39.69 | 255300 |
| 2024-01-18 | 39.29 | $39.32 | 247432 |
| 2024-01-17 | 39.26 | $38.76 | 100300 |
| 2024-01-16 | 39.34 | $38.70 | 269037 |
| 2024-01-12 | 39.46 | $38.26 | 156200 |
| 2024-01-11 | 39.68 | $38.55 | 83000 |
| 2024-01-10 | 39.87 | $38.78 | 79829 |
| 2024-01-09 | 40.04 | $39.11 | 98712 |
| 2024-01-08 | 40.17 | $39.54 | 166335 |
| 2024-01-05 | 40.22 | $39.09 | 126827 |
| 2024-01-04 | 40.37 | $38.98 | 119615 |
| 2024-01-03 | 40.56 | $38.58 | 125200 |
| 2024-01-02 | 40.87 | $40.10 | 194300 |
| 2023-12-29 | 40.89 | $39.93 | 123700 |
| 2023-12-28 | 40.95 | $40.43 | 114200 |
| 2023-12-27 | 40.90 | $40.59 | 110400 |
| 2023-12-26 | 40.81 | $40.36 | 143800 |
| 2023-12-22 | 40.74 | $39.93 | 144600 |
| 2023-12-21 | 40.74 | $39.68 | 304916 |
| 2023-12-20 | 40.78 | $40.01 | 249047 |
| 2023-12-19 | 40.75 | $41.53 | 542206 |
| 2023-12-18 | 40.39 | $40.72 | 152817 |
| 2023-12-15 | 40.13 | $41.14 | 279835 |
| 2023-12-14 | 39.73 | $41.33 | 144100 |
| 2023-12-13 | 39.21 | $40.83 | 156606 |
| 2023-12-12 | 38.72 | $39.71 | 106640 |
| 2023-12-11 | 38.37 | $39.64 | 163100 |
| 2023-12-08 | 37.97 | $39.26 | 132400 |
| 2023-12-07 | 37.58 | $38.48 | 110400 |
| 2023-12-06 | 37.29 | $37.66 | 156403 |
| 2023-12-05 | 37.13 | $37.12 | 241600 |
| 2023-12-04 | 37.04 | $37.61 | 183100 |
| 2023-12-01 | 36.84 | $36.59 | 129400 |
| 2023-11-30 | 36.81 | $35.64 | 136835 |
| 2023-11-29 | 36.97 | $36.01 | 114847 |
| 2023-11-28 | 37.08 | $36.18 | 279602 |
| 2023-11-27 | 37.16 | $36.36 | 86039 |
| 2023-11-24 | 37.21 | $37.13 | 27301 |
| 2023-11-22 | 37.10 | $36.97 | 62338 |
| 2023-11-21 | 37.01 | $36.90 | 70100 |
| 2023-11-20 | 36.90 | $37.49 | 63833 |
| 2023-11-17 | 36.65 | $37.46 | 114800 |
| 2023-11-16 | 36.35 | $36.96 | 74100 |
| 2023-11-15 | 36.11 | $37.76 | 78431 |
| 2023-11-14 | 35.66 | $37.81 | 139013 |
| 2023-11-13 | 35.12 | $35.77 | 99300 |
| 2023-11-10 | 34.92 | $36.08 | 90000 |
| 2023-11-09 | 34.62 | $35.56 | 143138 |
| 2023-11-08 | 34.37 | $36.74 | 155034 |
| 2023-11-07 | 33.84 | $37.28 | 176900 |
| 2023-11-06 | 33.11 | $37.07 | 253400 |
| 2023-11-03 | 32.30 | $36.81 | 372021 |
| 2023-11-02 | 31.43 | $31.74 | 447000 |
| 2023-11-01 | 31.49 | $30.55 | 172400 |
| 2023-10-31 | 31.81 | $31.36 | 136600 |
| 2023-10-30 | 32.03 | $31.64 | 159800 |
| 2023-10-27 | 32.22 | $31.56 | 186020 |
| 2023-10-26 | 32.47 | $31.37 | 149607 |
| 2023-10-25 | 32.80 | $31.82 | 134549 |
| 2023-10-24 | 33.10 | $33.16 | 134900 |
| 2023-10-23 | 33.16 | $32.31 | 183702 |
| 2023-10-20 | 33.42 | $32.97 | 159200 |
| 2023-10-19 | 33.58 | $33.27 | 177400 |
| 2023-10-18 | 33.71 | $34.03 | 121635 |
| 2023-10-17 | 33.70 | $34.55 | 205200 |
| 2023-10-16 | 33.59 | $34.44 | 186714 |
| 2023-10-13 | 33.48 | $33.61 | 114300 |
| 2023-10-12 | 33.54 | $34.07 | 101634 |
| 2023-10-11 | 33.51 | $34.86 | 116621 |
| 2023-10-10 | 33.32 | $34.56 | 130135 |
| 2023-10-09 | 33.16 | $33.84 | 112000 |
| 2023-10-06 | 33.13 | $33.41 | 183900 |
| 2023-10-05 | 33.20 | $32.97 | 115447 |
| 2023-10-04 | 33.38 | $33.17 | 103500 |
| 2023-10-03 | 33.55 | $33.20 | 137542 |
| 2023-10-02 | 33.75 | $33.42 | 139300 |
| 2023-09-29 | 33.94 | $34.18 | 248400 |
| 2023-09-28 | 34.01 | $34.27 | 239342 |
| 2023-09-27 | 34.08 | $33.83 | 90600 |
| 2023-09-26 | 34.25 | $33.70 | 139428 |
| 2023-09-25 | 34.48 | $34.06 | 201700 |
| 2023-09-22 | 34.69 | $34.69 | 117901 |
| 2023-09-21 | 34.80 | $35.27 | 174148 |
| 2023-09-20 | 34.81 | $35.66 | 182700 |
| 2023-09-19 | 34.74 | $35.55 | 157425 |
| 2023-09-18 | 34.69 | $36.23 | 199240 |
| 2023-09-15 | 34.50 | $36.48 | 574800 |
| 2023-09-14 | 34.24 | $37.05 | 250940 |
| 2023-09-13 | 33.82 | $34.38 | 116538 |
| 2023-09-12 | 33.90 | $34.54 | 115200 |
| 2023-09-11 | 33.98 | $34.20 | 105500 |
| 2023-09-08 | 34.15 | $34.51 | 137717 |
| 2023-09-07 | 34.29 | $34.35 | 270900 |
| 2023-09-06 | 34.50 | $34.34 | 135047 |
| 2023-09-05 | 34.75 | $34.41 | 259549 |
| 2023-09-01 | 35.05 | $36.16 | 116605 |
| 2023-08-31 | 35.03 | $36.41 | 173330 |
| 2023-08-30 | 34.97 | $35.72 | 124125 |
| 2023-08-29 | 35.06 | $35.45 | 85348 |
| 2023-08-28 | 35.23 | $35.12 | 98828 |
| 2023-08-25 | 35.51 | $35.01 | 111046 |
| 2023-08-24 | 35.87 | $35.03 | 126529 |
| 2023-08-23 | 36.30 | $35.49 | 161048 |
| 2023-08-22 | 36.72 | $35.05 | 237600 |
| 2023-08-21 | 37.30 | $35.48 | 168500 |
| 2023-08-18 | 37.90 | $35.95 | 318700 |
| 2023-08-17 | 38.50 | $36.15 | 228100 |
| 2023-08-16 | 39.17 | $36.69 | 197900 |
| 2023-08-15 | 39.84 | $37.68 | 199500 |
| 2023-08-14 | 40.41 | $38.55 | 153328 |
| 2023-08-11 | 40.90 | $38.79 | 164745 |
| 2023-08-10 | 41.42 | $38.77 | 244400 |
| 2023-08-09 | 42.03 | $41.19 | 196400 |
| 2023-08-08 | 42.23 | $41.44 | 188821 |
| 2023-08-07 | 42.41 | $41.72 | 178615 |
| 2023-08-04 | 42.55 | $41.77 | 142000 |
| 2023-08-03 | 42.72 | $42.11 | 220549 |
| 2023-08-02 | 42.83 | $42.12 | 229315 |
| 2023-08-01 | 42.96 | $42.08 | 472800 |
| 2023-07-31 | 43.12 | $42.34 | 229000 |
| 2023-07-28 | 43.25 | $42.62 | 223600 |
| 2023-07-27 | 43.33 | $42.80 | 172118 |
| 2023-07-26 | 43.39 | $43.60 | 158300 |
| 2023-07-25 | 43.29 | $43.81 | 97327 |
| 2023-07-24 | 43.13 | $43.40 | 97813 |
| 2023-07-21 | 43.02 | $43.67 | 107000 |
| 2023-07-20 | 42.83 | $43.52 | 104100 |
| 2023-07-19 | 42.65 | $44.23 | 154900 |
| 2023-07-18 | 42.28 | $44.78 | 152349 |
| 2023-07-17 | 41.74 | $44.49 | 264549 |
| 2023-07-14 | 41.18 | $43.25 | 189600 |
| 2023-07-13 | 40.78 | $41.37 | 492506 |
| 2023-07-12 | 40.72 | $40.97 | 219519 |
| 2023-07-11 | 40.75 | $40.21 | 132100 |
| 2023-07-10 | 40.93 | $40.77 | 206900 |
| 2023-07-07 | 41.04 | $40.16 | 474200 |
| 2023-07-06 | 41.29 | $39.10 | 144500 |
| 2023-07-05 | 41.81 | $40.24 | 127444 |
| 2023-07-03 | 42.17 | $41.65 | 87500 |
| 2023-06-30 | 42.30 | $41.80 | 283178 |
| 2023-06-29 | 42.42 | $41.79 | 193122 |
| 2023-06-28 | 42.55 | $41.09 | 147913 |
| 2023-06-27 | 42.86 | $41.94 | 275037 |
| 2023-06-26 | 43.03 | $41.21 | 93604 |
| 2023-06-23 | 43.39 | $40.65 | 202900 |
| 2023-06-22 | 43.92 | $42.25 | 345700 |
| 2023-06-21 | 44.19 | $43.24 | 169000 |
| 2023-06-20 | 44.29 | $43.09 | 109500 |
| 2023-06-16 | 44.44 | $42.62 | 372706 |
| 2023-06-15 | 44.70 | $43.70 | 150800 |
| 2023-06-14 | 44.77 | $43.99 | 97300 |
| 2023-06-13 | 44.78 | $44.40 | 217100 |
| 2023-06-12 | 44.70 | $45.05 | 203904 |
| 2023-06-09 | 44.46 | $45.04 | 149600 |
| 2023-06-08 | 44.18 | $45.83 | 167200 |
| 2023-06-07 | 43.68 | $45.56 | 146314 |
| 2023-06-06 | 43.14 | $44.99 | 183400 |
| 2023-06-05 | 42.64 | $43.57 | 245208 |
| 2023-06-02 | 42.35 | $44.54 | 274701 |
| 2023-06-01 | 41.80 | $43.71 | 270500 |
| 2023-05-31 | 41.34 | $42.14 | 310726 |
| 2023-05-30 | 41.13 | $42.51 | 143812 |
| 2023-05-26 | 40.80 | $43.74 | 191800 |
| 2023-05-25 | 40.17 | $42.53 | 211900 |
| 2023-05-24 | 39.69 | $41.36 | 253966 |
| 2023-05-23 | 39.38 | $41.59 | 211309 |
| 2023-05-22 | 38.98 | $42.24 | 275202 |
| 2023-05-19 | 38.38 | $41.15 | 221200 |
| 2023-05-18 | 37.92 | $39.47 | 168400 |
| 2023-05-17 | 37.75 | $37.92 | 141800 |
| 2023-05-16 | 37.88 | $36.45 | 140021 |
| 2023-05-15 | 38.35 | $37.36 | 260100 |
| 2023-05-12 | 38.72 | $36.63 | 162100 |
| 2023-05-11 | 39.30 | $36.76 | 408000 |
| 2023-05-10 | 39.96 | $38.92 | 214300 |
| 2023-05-09 | 40.28 | $39.06 | 151100 |
| 2023-05-08 | 40.61 | $38.95 | 167700 |
| 2023-05-05 | 41.03 | $40.31 | 122900 |
| 2023-05-04 | 41.24 | $38.94 | 244800 |
| 2023-05-03 | 41.76 | $40.30 | 153300 |
| 2023-05-02 | 42.09 | $41.52 | 76600 |
| 2023-05-01 | 42.21 | $42.49 | 108600 |
| 2023-04-28 | 42.14 | $42.16 | 91500 |
| 2023-04-27 | 42.13 | $41.59 | 111846 |
| 2023-04-26 | 42.25 | $40.75 | 112700 |
| 2023-04-25 | 42.55 | $41.26 | 253500 |
| 2023-04-24 | 42.80 | $42.21 | 82139 |
| 2023-04-21 | 42.88 | $43.59 | 103929 |
| 2023-04-20 | 42.69 | $43.17 | 110000 |
| 2023-04-19 | 42.55 | $42.62 | 105743 |
| 2023-04-18 | 42.51 | $42.57 | 72586 |
| 2023-04-17 | 42.46 | $42.10 | 91100 |
| 2023-04-14 | 42.50 | $42.08 | 146400 |
| 2023-04-13 | 42.56 | $42.04 | 104214 |
| 2023-04-12 | 42.63 | $42.10 | 165921 |
| 2023-04-11 | 42.69 | $42.89 | 99336 |
| 2023-04-10 | 42.60 | $42.55 | 264819 |
| 2023-04-06 | 42.56 | $42.12 | 147800 |
| 2023-04-05 | 42.61 | $42.10 | 191209 |
| 2023-04-04 | 42.66 | $42.87 | 160022 |
| 2023-04-03 | 42.55 | $43.52 | 162839 |
| 2023-03-31 | 42.29 | $43.51 | 185500 |
| 2023-03-30 | 41.99 | $41.36 | 104300 |
| 2023-03-29 | 42.09 | $41.50 | 128500 |
| 2023-03-28 | 42.17 | $41.52 | 216600 |
| 2023-03-27 | 42.26 | $42.11 | 71348 |
| 2023-03-24 | 42.24 | $41.52 | 111634 |
| 2023-03-23 | 42.33 | $41.54 | 107033 |
| 2023-03-22 | 42.43 | $42.37 | 141030 |
| 2023-03-21 | 42.37 | $44.11 | 266514 |
| 2023-03-20 | 41.93 | $42.09 | 169900 |
| 2023-03-17 | 41.85 | $41.07 | 1.1M |
| 2023-03-16 | 41.96 | $42.66 | 179508 |
| 2023-03-15 | 41.75 | $41.88 | 216900 |
| 2023-03-14 | 41.67 | $41.92 | 304500 |
| 2023-03-13 | 41.56 | $39.28 | 335336 |
| 2023-03-10 | 42.00 | $40.66 | 241300 |
| 2023-03-09 | 42.20 | $42.01 | 237800 |
| 2023-03-08 | 42.15 | $43.30 | 232141 |
| 2023-03-07 | 41.82 | $43.22 | 408204 |
| 2023-03-06 | 41.45 | $43.30 | 434628 |
| 2023-03-03 | 41.00 | $40.54 | 153502 |
| 2023-03-02 | 41.05 | $40.81 | 296200 |
| 2023-03-01 | 41.05 | $41.31 | 133021 |
| 2023-02-28 | 40.95 | $41.11 | 160200 |
| 2023-02-27 | 40.87 | $40.26 | 126703 |
| 2023-02-24 | 40.95 | $40.08 | 85000 |
| 2023-02-23 | 41.08 | $40.66 | 110717 |
| 2023-02-22 | 41.11 | $40.65 | 160900 |
| 2023-02-21 | 41.13 | $40.62 | 164200 |
| 2023-02-17 | 41.17 | $41.52 | 216700 |
| 2023-02-16 | 41.02 | $41.39 | 182539 |
| 2023-02-15 | 40.87 | $41.60 | 174114 |
| 2023-02-14 | 40.65 | $41.00 | 73600 |
| 2023-02-13 | 40.51 | $40.89 | 78700 |
| 2023-02-10 | 40.37 | $40.38 | 83610 |
| 2023-02-09 | 40.32 | $40.65 | 299502 |
| 2023-02-08 | 40.20 | $40.37 | 108900 |
| 2023-02-07 | 40.11 | $40.74 | 119800 |
| 2023-02-06 | 39.93 | $40.51 | 76927 |
| 2023-02-03 | 39.77 | $41.61 | 178538 |
| 2023-02-02 | 39.34 | $40.13 | 361840 |
| 2023-02-01 | 39.16 | $40.66 | 207316 |
| 2023-01-31 | 38.84 | $39.50 | 181000 |
| 2023-01-30 | 38.72 | $38.00 | 208642 |
| 2023-01-27 | 38.89 | $39.31 | 115916 |
| 2023-01-26 | 38.81 | $40.31 | 162700 |
| 2023-01-25 | 38.51 | $40.31 | 259200 |
| 2023-01-24 | 38.16 | $39.65 | 244946 |
| 2023-01-23 | 37.90 | $39.60 | 73425 |
| 2023-01-20 | 37.62 | $39.23 | 121900 |
| 2023-01-19 | 37.36 | $37.83 | 121000 |
| 2023-01-18 | 37.37 | $37.94 | 116000 |
| 2023-01-17 | 37.36 | $38.22 | 76600 |
| 2023-01-13 | 37.30 | $38.68 | 157126 |
| 2023-01-12 | 37.13 | $38.72 | 159400 |
| 2023-01-11 | 36.94 | $37.78 | 112433 |
| 2023-01-10 | 36.92 | $37.49 | 104100 |
| 2023-01-09 | 36.97 | $36.53 | 170400 |
| 2023-01-06 | 37.24 | $38.05 | 90503 |
| 2023-01-05 | 37.24 | $37.46 | 106300 |
| 2023-01-04 | 37.37 | $37.99 | 142900 |
| 2023-01-03 | 37.42 | $37.40 | 107634 |
| 2022-12-30 | 37.61 | $37.40 | 207600 |
| 2022-12-29 | 37.85 | $37.49 | 78700 |
| 2022-12-28 | 38.11 | $36.85 | 93700 |
| 2022-12-27 | 38.55 | $37.63 | 115439 |
| 2022-12-23 | 38.92 | $38.00 | 122135 |
| 2022-12-22 | 39.27 | $37.26 | 102902 |
| 2022-12-21 | 39.84 | $37.73 | 102600 |
| 2022-12-20 | 40.41 | $38.04 | 164600 |
| 2022-12-19 | 41.01 | $37.99 | 109000 |
| 2022-12-16 | 41.72 | $39.50 | 279000 |
| 2022-12-15 | 42.22 | $40.82 | 112700 |
| 2022-12-14 | 42.54 | $42.49 | 219900 |
| 2022-12-13 | 42.55 | $42.64 | 172221 |
| 2022-12-12 | 42.53 | $41.03 | 102644 |
| 2022-12-09 | 42.85 | $40.74 | 144331 |
| 2022-12-08 | 43.28 | $41.69 | 91522 |
| 2022-12-07 | 43.58 | $41.94 | 92100 |
| 2022-12-06 | 43.87 | $42.36 | 128800 |
| 2022-12-05 | 44.12 | $42.94 | 171808 |
| 2022-12-02 | 44.28 | $43.73 | 65400 |
| 2022-12-01 | 44.29 | $43.95 | 72739 |
| 2022-11-30 | 44.25 | $44.31 | 158300 |
| 2022-11-29 | 44.13 | $43.54 | 130400 |
| 2022-11-28 | 44.14 | $43.11 | 187315 |
| 2022-11-25 | 44.23 | $43.82 | 36000 |
| 2022-11-23 | 44.19 | $43.91 | 68645 |
| 2022-11-22 | 44.12 | $44.08 | 87339 |
| 2022-11-21 | 43.99 | $43.47 | 108700 |
| 2022-11-18 | 43.96 | $44.47 | 253300 |
| 2022-11-17 | 43.70 | $43.10 | 259000 |
| 2022-11-16 | 43.69 | $43.23 | 99911 |
| 2022-11-15 | 43.64 | $43.58 | 260000 |
| 2022-11-14 | 43.51 | $43.68 | 215246 |
| 2022-11-11 | 43.32 | $43.51 | 197725 |
| 2022-11-10 | 43.13 | $44.22 | 308600 |
| 2022-11-09 | 42.76 | $41.91 | 122800 |
| 2022-11-08 | 42.80 | $42.83 | 190800 |
| 2022-11-07 | 42.65 | $43.86 | 203000 |
| 2022-11-04 | 42.25 | $41.79 | 421100 |
| 2022-11-03 | 42.22 | $40.92 | 228303 |
| 2022-11-02 | 42.36 | $43.15 | 236611 |
| 2022-11-01 | 42.04 | $43.38 | 192800 |
| 2022-10-31 | 41.62 | $42.22 | 201737 |
| 2022-10-28 | 41.36 | $42.36 | 143932 |
| 2022-10-27 | 41.03 | $40.91 | 91429 |
| 2022-10-26 | 40.95 | $40.86 | 203600 |
| 2022-10-25 | 40.86 | $41.58 | 215800 |
| 2022-10-24 | 40.60 | $40.91 | 112700 |
| 2022-10-21 | 40.43 | $41.30 | 148003 |
| 2022-10-20 | 40.15 | $41.13 | 218000 |
| 2022-10-19 | 39.85 | $40.04 | 168300 |
| 2022-10-18 | 39.73 | $41.85 | 181309 |
| 2022-10-17 | 39.21 | $41.38 | 187332 |
| 2022-10-14 | 38.70 | $40.72 | 283000 |
| 2022-10-13 | 38.24 | $40.54 | 136718 |
| 2022-10-12 | 37.75 | $40.10 | 166141 |
| 2022-10-11 | 37.27 | $40.11 | 353700 |
| 2022-10-10 | 36.72 | $38.18 | 235527 |
| 2022-10-07 | 36.49 | $38.18 | 168300 |
| 2022-10-06 | 36.23 | $38.48 | 158429 |
| 2022-10-05 | 35.87 | $38.47 | 229600 |
| 2022-10-04 | 35.46 | $38.39 | 107900 |
| 2022-10-03 | 35.00 | $35.90 | 129800 |
| 2022-09-30 | 35.01 | $34.89 | 343700 |
| 2022-09-29 | 35.24 | $35.25 | 103400 |
| 2022-09-28 | 35.45 | $36.01 | 160904 |
| 2022-09-27 | 35.54 | $34.36 | 156829 |
| 2022-09-26 | 36.00 | $33.67 | 148924 |
| 2022-09-23 | 36.69 | $33.29 | 392101 |
| 2022-09-22 | 37.57 | $34.37 | 181319 |
| 2022-09-21 | 38.39 | $37.19 | 174939 |
| 2022-09-20 | 38.74 | $38.72 | 135600 |
| 2022-09-19 | 38.83 | $39.11 | 197900 |
| 2022-09-16 | 38.86 | $38.40 | 588624 |
| 2022-09-15 | 39.04 | $39.32 | 165430 |
| 2022-09-14 | 39.07 | $39.30 | 176407 |
| 2022-09-13 | 39.11 | $39.05 | 152000 |
| 2022-09-12 | 39.21 | $41.06 | 125500 |
| 2022-09-09 | 38.91 | $40.48 | 106800 |
| 2022-09-08 | 38.69 | $39.34 | 105700 |
| 2022-09-07 | 38.69 | $39.28 | 190600 |
| 2022-09-06 | 38.70 | $37.92 | 228404 |
| 2022-09-02 | 39.00 | $37.02 | 218000 |
| 2022-09-01 | 39.55 | $37.17 | 222300 |
| 2022-08-31 | 40.17 | $38.26 | 209200 |
| 2022-08-30 | 40.65 | $39.34 | 950500 |
| 2022-08-29 | 40.99 | $40.53 | 201200 |
| 2022-08-26 | 41.14 | $40.90 | 286237 |
| 2022-08-25 | 41.23 | $42.16 | 393001 |
| 2022-08-24 | 41.08 | $39.04 | 292637 |
| 2022-08-23 | 41.56 | $40.17 | 112532 |
| 2022-08-22 | 41.88 | $39.88 | 179200 |
| 2022-08-19 | 42.31 | $40.99 | 89300 |
| 2022-08-18 | 42.58 | $42.27 | 105031 |
| 2022-08-17 | 42.62 | $41.59 | 104600 |
| 2022-08-16 | 42.81 | $43.22 | 113900 |
| 2022-08-15 | 42.69 | $42.65 | 191911 |
| 2022-08-12 | 42.67 | $42.48 | 181000 |
| 2022-08-11 | 42.67 | $42.27 | 163600 |
| 2022-08-10 | 42.72 | $42.03 | 169600 |
| 2022-08-09 | 42.82 | $41.51 | 127343 |
| 2022-08-08 | 43.05 | $42.18 | 155500 |
| 2022-08-05 | 43.17 | $41.11 | 438502 |
| 2022-08-04 | 43.54 | $45.37 | 87032 |
| 2022-08-03 | 43.05 | $45.74 | 117245 |
| 2022-08-02 | 42.41 | $44.93 | 129400 |
| 2022-08-01 | 41.84 | $43.92 | 127300 |
| 2022-07-29 | 41.38 | $43.87 | 131600 |
| 2022-07-28 | 40.87 | $43.43 | 117500 |
| 2022-07-27 | 40.36 | $42.75 | 103000 |
| 2022-07-26 | 39.92 | $40.73 | 88600 |
| 2022-07-25 | 39.84 | $41.82 | 70222 |
| 2022-07-22 | 39.52 | $41.24 | 90900 |
| 2022-07-21 | 39.27 | $41.78 | 124732 |
| 2022-07-20 | 38.89 | $41.32 | 114263 |
| 2022-07-19 | 38.54 | $40.94 | 132500 |
| 2022-07-18 | 38.23 | $39.33 | 219447 |
| 2022-07-15 | 38.21 | $39.28 | 176549 |
| 2022-07-14 | 38.22 | $37.87 | 82800 |
| 2022-07-13 | 38.54 | $38.51 | 109947 |
| 2022-07-12 | 38.79 | $38.60 | 123800 |
| 2022-07-11 | 39.06 | $37.65 | 228700 |
| 2022-07-08 | 39.60 | $39.61 | 106500 |
| 2022-07-07 | 39.82 | $40.32 | 138300 |
| 2022-07-06 | 39.93 | $39.22 | 225244 |
| 2022-07-05 | 40.31 | $40.91 | 183400 |
| 2022-07-01 | 40.41 | $40.72 | 191520 |
| 2022-06-30 | 40.57 | $39.55 | 355919 |
| 2022-06-29 | 41.01 | $40.36 | 236200 |
| 2022-06-28 | 41.36 | $41.57 | 189606 |
| 2022-06-27 | 41.53 | $41.70 | 191500 |
| 2022-06-24 | 41.71 | $41.90 | 498000 |
| 2022-06-23 | 41.88 | $40.12 | 171100 |
| 2022-06-22 | 42.47 | $40.72 | 229829 |
| 2022-06-21 | 43.04 | $41.26 | 154500 |
| 2022-06-17 | 43.59 | $41.30 | 321000 |
| 2022-06-16 | 44.23 | $40.19 | 309012 |
| 2022-06-15 | 45.22 | $44.05 | 285700 |
| 2022-06-14 | 45.55 | $43.09 | 230900 |
| 2022-06-13 | 46.15 | $41.45 | 211300 |
| 2022-06-10 | 47.19 | $45.34 | 314812 |
| 2022-06-09 | 47.57 | $48.37 | 172800 |
| 2022-06-08 | 47.38 | $49.37 | 220715 |
| 2022-06-07 | 46.94 | $50.05 | 205443 |
| 2022-06-06 | 46.30 | $49.53 | 232800 |
| 2022-06-03 | 45.66 | $48.68 | 197644 |
| 2022-06-02 | 45.10 | $48.96 | 277713 |
| 2022-06-01 | 44.39 | $48.56 | 1.4M |
| 2022-05-31 | 43.67 | $47.28 | 312628 |
| 2022-05-27 | 43.11 | $47.47 | 268300 |
| 2022-05-26 | 42.43 | $47.19 | 451229 |
| 2022-05-25 | 41.71 | $42.92 | 165707 |
| 2022-05-24 | 41.80 | $40.58 | 263800 |
| 2022-05-23 | 42.41 | $42.55 | 176600 |
| 2022-05-20 | 42.72 | $42.50 | 189702 |
| 2022-05-19 | 43.11 | $42.29 | 353442 |
| 2022-05-18 | 43.62 | $42.86 | 305628 |
| 2022-05-17 | 44.12 | $46.02 | 198304 |
| 2022-05-16 | 44.04 | $44.94 | 176600 |
| 2022-05-13 | 44.19 | $45.83 | 181235 |
| 2022-05-12 | 44.20 | $43.24 | 218200 |
| 2022-05-11 | 44.77 | $42.19 | 165049 |
| 2022-05-10 | 45.67 | $43.79 | 379155 |
| 2022-05-09 | 46.40 | $42.55 | 366205 |
| 2022-05-06 | 47.53 | $46.10 | 439200 |
| 2022-05-05 | 48.09 | $45.93 | 313200 |
| 2022-05-04 | 48.80 | $47.90 | 595424 |
| 2022-05-03 | 49.22 | $48.95 | 121214 |
| 2022-05-02 | 49.50 | $48.92 | 185342 |
| 2022-04-29 | 49.83 | $47.96 | 239308 |
| 2022-04-28 | 50.44 | $49.14 | 197600 |
| 2022-04-27 | 50.90 | $48.18 | 282000 |
| 2022-04-26 | 51.65 | $48.69 | 200109 |
| 2022-04-25 | 52.41 | $51.03 | 334537 |
| 2022-04-22 | 52.81 | $49.34 | 225441 |
| 2022-04-21 | 53.64 | $51.09 | 292100 |
| 2022-04-20 | 54.24 | $54.55 | 217026 |
| 2022-04-19 | 54.20 | $54.83 | 237700 |
| 2022-04-18 | 54.10 | $53.36 | 250200 |
| 2022-04-14 | 54.29 | $53.86 | 149900 |
| 2022-04-13 | 54.42 | $53.96 | 109319 |
| 2022-04-12 | 54.54 | $52.19 | 261323 |
| 2022-04-11 | 55.06 | $50.90 | 360800 |
| 2022-04-08 | 55.93 | $51.85 | 298800 |
| 2022-04-07 | 56.73 | $52.16 | 314209 |
| 2022-04-06 | 57.60 | $52.84 | 342347 |
| 2022-04-05 | 58.46 | $56.00 | 278357 |
| 2022-04-04 | 58.78 | $58.50 | 270433 |
| 2022-04-01 | 58.61 | $59.24 | 378118 |
| 2022-03-31 | 58.25 | $58.07 | 378813 |
| 2022-03-30 | 58.06 | $57.25 | 129942 |
| 2022-03-29 | 58.01 | $57.96 | 336034 |
| 2022-03-28 | 57.78 | $56.60 | 236200 |
| 2022-03-25 | 57.80 | $56.43 | 127800 |
| 2022-03-24 | 57.84 | $58.12 | 209500 |
| 2022-03-23 | 57.52 | $57.75 | 242240 |
| 2022-03-22 | 57.21 | $58.36 | 369124 |
| 2022-03-21 | 56.71 | $58.23 | 316817 |
| 2022-03-18 | 56.15 | $59.16 | 539821 |
| 2022-03-17 | 55.29 | $57.63 | 321904 |
| 2022-03-16 | 54.60 | $56.32 | 222338 |
| 2022-03-15 | 54.08 | $54.42 | 335326 |
| 2022-03-14 | 53.86 | $52.67 | 303400 |
| 2022-03-11 | 53.96 | $53.51 | 233620 |
| 2022-03-10 | 53.90 | $54.34 | 216458 |
| 2022-03-09 | 53.64 | $53.81 | 349417 |
| 2022-03-08 | 53.45 | $49.83 | 390300 |
| 2022-03-07 | 54.05 | $49.05 | 567300 |
| 2022-03-04 | 54.91 | $53.54 | 655647 |
| 2022-03-03 | 54.95 | $54.64 | 373939 |
| 2022-03-02 | 54.74 | $56.71 | 534721 |
| 2022-03-01 | 54.06 | $54.85 | 5.2M |
| 2022-02-28 | 53.64 | $56.93 | 2.7M |
| 2022-02-25 | 52.71 | $51.48 | 360706 |
| 2022-02-24 | 52.77 | $50.83 | 537610 |
| 2022-02-23 | 52.96 | $49.33 | 401744 |
| 2022-02-22 | 53.49 | $51.74 | 430934 |
| 2022-02-18 | 53.57 | $52.15 | 488900 |
| 2022-02-17 | 53.58 | $56.85 | 308700 |
| 2022-02-16 | 52.57 | $58.87 | 477602 |
| 2022-02-15 | 50.97 | $56.50 | 463140 |
| 2022-02-14 | 49.60 | $53.10 | 208336 |
| 2022-02-11 | 48.72 | $53.05 | 240946 |
| 2022-02-10 | 47.70 | $52.96 | 344203 |
| 2022-02-09 | 46.53 | $52.07 | 309818 |
| 2022-02-08 | 45.36 | $48.76 | 165400 |
| 2022-02-07 | 44.70 | $47.42 | 255331 |
| 2022-02-04 | 44.23 | $44.72 | 192727 |
| 2022-02-03 | 44.26 | $44.02 | 222300 |
| 2022-02-02 | 44.44 | $44.63 | 145838 |
| 2022-02-01 | 44.53 | $45.89 | 274000 |
| 2022-01-31 | 44.38 | $44.98 | 352242 |
| 2022-01-28 | 44.40 | $45.20 | 199940 |
| 2022-01-27 | 44.38 | $43.59 | 198500 |
| 2022-01-26 | 44.71 | $44.76 | 232200 |
| 2022-01-25 | 44.86 | $45.02 | 176200 |
| 2022-01-24 | 44.98 | $44.81 | 195300 |
| 2022-01-21 | 45.17 | $43.12 | 185013 |
| 2022-01-20 | 45.76 | $43.51 | 124200 |
| 2022-01-19 | 46.36 | $44.08 | 192202 |
| 2022-01-18 | 46.95 | $44.93 | 137100 |
| 2022-01-14 | 47.46 | $45.91 | 251240 |
| 2022-01-13 | 47.84 | $45.58 | 170000 |
| 2022-01-12 | 48.36 | $47.22 | 158239 |
| 2022-01-11 | 48.62 | $47.29 | 105302 |
| 2022-01-10 | 48.91 | $46.99 | 133600 |
| 2022-01-07 | 49.30 | $48.51 | 142237 |
| 2022-01-06 | 49.43 | $48.13 | 196800 |
| 2022-01-05 | 49.67 | $47.55 | 118900 |
| 2022-01-04 | 50.06 | $50.86 | 80930 |
| 2022-01-03 | 49.82 | $50.73 | 126821 |
| 2021-12-31 | 49.56 | $50.53 | 132735 |
| 2021-12-30 | 49.29 | $50.57 | 86525 |
| 2021-12-29 | 48.97 | $50.33 | 64419 |
| 2021-12-28 | 48.66 | $49.64 | 125500 |
| 2021-12-27 | 48.43 | $50.71 | 137547 |
| 2021-12-23 | 47.94 | $50.39 | 119700 |
| 2021-12-22 | 47.45 | $50.09 | 119605 |
| 2021-12-21 | 46.93 | $50.34 | 143522 |
| 2021-12-20 | 46.29 | $47.19 | 150100 |
| 2021-12-17 | 46.21 | $48.01 | 225000 |
| 2021-12-16 | 45.96 | $45.83 | 173131 |
| 2021-12-15 | 46.13 | $47.00 | 168416 |
| 2021-12-14 | 46.08 | $45.97 | 226822 |
| 2021-12-13 | 46.26 | $45.48 | 193607 |
| 2021-12-10 | 46.57 | $46.83 | 118200 |
| 2021-12-09 | 46.65 | $47.18 | 91200 |
| 2021-12-08 | 46.69 | $47.74 | 102500 |
| 2021-12-07 | 46.61 | $47.19 | 75700 |
| 2021-12-06 | 46.65 | $46.44 | 124504 |
| 2021-12-03 | 46.86 | $44.65 | 112800 |
| 2021-12-02 | 47.49 | $46.19 | 89700 |
| 2021-12-01 | 47.91 | $43.77 | 121962 |
| 2021-11-30 | 48.90 | $45.91 | 218500 |
| 2021-11-29 | 49.62 | $46.12 | 284700 |
| 2021-11-26 | 50.40 | $48.94 | 239000 |
| 2021-11-24 | 50.71 | $49.97 | 194600 |
| 2021-11-23 | 50.86 | $50.25 | 170524 |
| 2021-11-22 | 50.97 | $49.98 | 195829 |
| 2021-11-19 | 51.16 | $50.13 | 149000 |
| 2021-11-18 | 51.34 | $50.94 | 131519 |
| 2021-11-17 | 51.38 | $51.41 | 138500 |
| 2021-11-16 | 51.32 | $51.65 | 300600 |
| 2021-11-15 | 51.20 | $50.16 | 88012 |
| 2021-11-12 | 51.38 | $50.25 | 63200 |
| 2021-11-11 | 51.56 | $50.26 | 74700 |
| 2021-11-10 | 51.76 | $50.25 | 129577 |
| 2021-11-09 | 52.00 | $51.04 | 115700 |
| 2021-11-08 | 52.10 | $51.52 | 124900 |
| 2021-11-05 | 52.11 | $51.69 | 255813 |
| 2021-11-04 | 52.07 | $50.24 | 513900 |
| 2021-11-03 | 52.34 | $53.00 | 254500 |
| 2021-11-02 | 52.05 | $51.85 | 120740 |
| 2021-11-01 | 51.96 | $52.97 | 191600 |
| 2021-10-29 | 51.61 | $51.97 | 156715 |
| 2021-10-28 | 51.41 | $52.50 | 201000 |
| 2021-10-27 | 51.06 | $52.18 | 174900 |
| 2021-10-26 | 50.71 | $52.35 | 216115 |
| 2021-10-25 | 50.27 | $50.78 | 137140 |
| 2021-10-22 | 50.08 | $48.73 | 79947 |
| 2021-10-21 | 50.29 | $48.36 | 97953 |
| 2021-10-20 | 50.60 | $49.13 | 118411 |
| 2021-10-19 | 50.80 | $49.77 | 84114 |
| 2021-10-18 | 50.89 | $50.58 | 270545 |
| 2021-10-15 | 50.82 | $50.35 | 153811 |
| 2021-10-14 | 50.77 | $51.57 | 84411 |
| 2021-10-13 | 50.46 | $50.59 | 103124 |
| 2021-10-12 | 50.29 | $50.35 | 121500 |
| 2021-10-11 | 50.15 | $49.71 | 115100 |
| 2021-10-08 | 50.10 | $51.36 | 157411 |
| 2021-10-07 | 49.69 | $51.46 | 742042 |
| 2021-10-06 | 49.20 | $49.84 | 102600 |
| 2021-10-05 | 48.95 | $50.02 | 127007 |
| 2021-10-04 | 48.63 | $48.92 | 108538 |
| 2021-10-01 | 48.48 | $49.26 | 201500 |
| 2021-09-30 | 48.23 | $49.09 | 137600 |
| 2021-09-29 | 47.97 | $49.24 | 120416 |
| 2021-09-28 | 47.63 | $48.79 | 171800 |
| 2021-09-27 | 47.34 | $50.15 | 255646 |
| 2021-09-24 | 46.70 | $49.93 | 327040 |
| 2021-09-23 | 46.02 | $48.86 | 165500 |
| 2021-09-22 | 45.44 | $47.12 | 245900 |
| 2021-09-21 | 45.15 | $45.17 | 83821 |
| 2021-09-20 | 45.22 | $45.65 | 239900 |
| 2021-09-17 | 45.21 | $45.39 | 218210 |
| 2021-09-16 | 45.25 | $45.96 | 121816 |
| 2021-09-15 | 45.19 | $45.74 | 276500 |
| 2021-09-14 | 45.16 | $43.51 | 192800 |
| 2021-09-13 | 45.61 | $43.09 | 126200 |
| 2021-09-10 | 46.22 | $42.80 | 190025 |
| 2021-09-09 | 46.99 | $43.86 | 161100 |
| 2021-09-08 | 47.66 | $44.62 | 280036 |
| 2021-09-07 | 48.28 | $46.73 | 211200 |
| 2021-09-03 | 48.55 | $47.24 | 169023 |
| 2021-09-02 | 48.75 | $46.45 | 214201 |
| 2021-09-01 | 49.15 | $46.93 | 218547 |
| 2021-08-31 | 49.51 | $47.72 | 1.1M |
| 2021-08-30 | 49.75 | $48.63 | 298211 |
| 2021-08-27 | 49.83 | $52.74 | 365511 |
| 2021-08-26 | 49.05 | $51.98 | 235000 |
| 2021-08-25 | 48.29 | $53.42 | 992702 |
| 2021-08-24 | 47.11 | $48.68 | 195230 |
| 2021-08-23 | 46.73 | $47.65 | 182000 |
| 2021-08-20 | 46.51 | $45.39 | 119905 |
| 2021-08-19 | 46.72 | $44.21 | 184525 |
| 2021-08-18 | 47.22 | $44.53 | 156200 |
| 2021-08-17 | 47.72 | $45.28 | 353200 |
| 2021-08-16 | 48.15 | $46.37 | 255962 |
| 2021-08-13 | 48.41 | $47.47 | 133400 |
| 2021-08-12 | 48.47 | $48.72 | 305249 |
| 2021-08-11 | 48.27 | $49.29 | 154500 |
| 2021-08-10 | 47.91 | $49.32 | 115510 |
| 2021-08-09 | 47.48 | $50.22 | 199200 |
| 2021-08-06 | 46.78 | $51.50 | 499800 |
| 2021-08-05 | 45.70 | $47.25 | 321800 |
| 2021-08-04 | 45.34 | $44.48 | 114800 |
| 2021-08-03 | 45.51 | $45.66 | 113305 |
| 2021-08-02 | 45.45 | $46.07 | 140800 |
| 2021-07-30 | 45.29 | $45.51 | 110309 |
| 2021-07-29 | 45.23 | $46.34 | 81818 |
| 2021-07-28 | 44.98 | $46.17 | 154200 |
| 2021-07-27 | 44.72 | $45.40 | 176914 |
| 2021-07-26 | 44.59 | $46.80 | 110947 |
| 2021-07-23 | 44.14 | $45.36 | 136209 |
| 2021-07-22 | 43.93 | $43.93 | 101916 |
| 2021-07-21 | 43.98 | $44.82 | 164846 |
| 2021-07-20 | 43.86 | $43.09 | 236447 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
28.76
2026-05-15
Close Price
$28.55
Vol: 3.9M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.53
Average
36.68
Maximum
58.88
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-05-15 | 28.76 | $28.55 | 3.9M |
| 2026-05-07 | 28.76 | $28.55 | — |
| 2026-05-06 | 28.77 | $28.55 | — |
| 2026-05-05 | 28.77 | $28.55 | — |
| 2026-05-04 | 28.76 | $28.55 | — |
| 2026-05-01 | 28.75 | $28.55 | — |
| 2026-04-30 | 28.72 | $28.55 | — |
| 2026-04-29 | 28.69 | $28.55 | 3.9M |
| 2026-04-28 | 28.64 | $28.58 | 1.1M |
| 2026-04-27 | 28.57 | $28.42 | 1.3M |
| 2026-04-24 | 28.53 | $28.35 | 943100 |
| 2026-04-23 | 28.49 | $28.40 | 455500 |
| 2026-04-22 | 28.42 | $28.06 | 342900 |
| 2026-04-21 | 28.43 | $28.25 | 545000 |
| 2026-04-20 | 28.39 | $28.54 | 328349 |
| 2026-04-17 | 28.23 | $28.75 | 442100 |
| 2026-04-16 | 27.97 | $28.18 | 502405 |
| 2026-04-15 | 27.83 | $27.99 | 101936 |
| 2026-04-14 | 27.71 | $28.17 | 112100 |
| 2026-04-13 | 27.51 | $28.16 | 284902 |
| 2026-04-10 | 27.27 | $27.95 | 154221 |
| 2026-04-09 | 27.04 | $27.91 | 256800 |
| 2026-04-08 | 26.77 | $27.63 | 331100 |
| 2026-04-07 | 26.54 | $27.27 | 139100 |
| 2026-04-06 | 26.37 | $27.10 | 98940 |
| 2026-04-02 | 26.23 | $27.04 | 159015 |
| 2026-04-01 | 26.09 | $26.70 | 121800 |
| 2026-03-31 | 26.04 | $26.69 | 169348 |
| 2026-03-30 | 25.98 | $26.29 | 213400 |
| 2026-03-27 | 26.06 | $25.91 | 123811 |
| 2026-03-26 | 26.28 | $26.42 | 117919 |
| 2026-03-25 | 26.40 | $26.39 | 109915 |
| 2026-03-24 | 26.57 | $26.62 | 115338 |
| 2026-03-23 | 26.72 | $26.36 | 150500 |
| 2026-03-20 | 26.99 | $26.20 | 313701 |
| 2026-03-19 | 27.37 | $27.22 | 125116 |
| 2026-03-18 | 27.52 | $26.99 | 219800 |
| 2026-03-17 | 27.79 | $27.66 | 131619 |
| 2026-03-16 | 27.91 | $27.66 | 84817 |
| 2026-03-13 | 28.05 | $27.60 | 74100 |
| 2026-03-12 | 28.25 | $27.64 | 102000 |
| 2026-03-11 | 28.48 | $27.47 | 153400 |
| 2026-03-10 | 28.81 | $28.31 | 93536 |
| 2026-03-09 | 28.95 | $28.47 | 134500 |
| 2026-03-06 | 29.06 | $28.57 | 98700 |
| 2026-03-05 | 29.16 | $28.68 | 145342 |
| 2026-03-04 | 29.25 | $28.71 | 231513 |
| 2026-03-03 | 29.33 | $29.16 | 124300 |
| 2026-03-02 | 29.29 | $29.31 | 134239 |
| 2026-02-27 | 29.18 | $28.90 | 249901 |
| 2026-02-26 | 29.16 | $28.73 | 189600 |
| 2026-02-25 | 29.19 | $29.05 | 185200 |
| 2026-02-24 | 29.12 | $29.16 | 133900 |
| 2026-02-23 | 28.99 | $29.12 | 363200 |
| 2026-02-20 | 28.83 | $29.16 | 183141 |
| 2026-02-19 | 28.61 | $28.90 | 113700 |
| 2026-02-18 | 28.43 | $28.66 | 118945 |
| 2026-02-17 | 28.28 | $28.80 | 145600 |
| 2026-02-13 | 28.04 | $28.29 | 137600 |
| 2026-02-12 | 27.91 | $28.10 | 184719 |
| 2026-02-11 | 27.81 | $28.16 | 121424 |
| 2026-02-10 | 27.66 | $28.13 | 199805 |
| 2026-02-09 | 27.50 | $27.91 | 111429 |
| 2026-02-06 | 27.36 | $27.69 | 145103 |
| 2026-02-05 | 27.27 | $27.58 | 294431 |
| 2026-02-04 | 27.19 | $27.67 | 434601 |
| 2026-02-03 | 27.06 | $27.26 | 287400 |
| 2026-02-02 | 27.04 | $26.83 | 459031 |
| 2026-01-30 | 27.16 | $26.92 | 608400 |
| 2026-01-29 | 27.28 | $27.13 | 346618 |
| 2026-01-28 | 27.36 | $27.03 | 173700 |
| 2026-01-27 | 27.48 | $27.47 | 716326 |
| 2026-01-26 | 27.50 | $27.52 | 292400 |
| 2026-01-23 | 27.51 | $27.59 | 928002 |
| 2026-01-22 | 27.49 | $27.33 | 536444 |
| 2026-01-21 | 27.56 | $27.65 | 118000 |
| 2026-01-20 | 27.54 | $27.94 | 175747 |
| 2026-01-16 | 27.42 | $28.13 | 293800 |
| 2026-01-15 | 27.22 | $27.85 | 195611 |
| 2026-01-14 | 27.06 | $27.71 | 225719 |
| 2026-01-13 | 26.92 | $27.19 | 112900 |
| 2026-01-12 | 26.92 | $27.20 | 104500 |
| 2026-01-09 | 26.92 | $27.49 | 471200 |
| 2026-01-08 | 26.83 | $27.26 | 471611 |
| 2026-01-07 | 26.80 | $27.03 | 190100 |
| 2026-01-06 | 26.84 | $27.18 | 297900 |
| 2026-01-05 | 26.86 | $27.24 | 203130 |
| 2026-01-02 | 26.86 | $27.30 | 101024 |
| 2025-12-31 | 26.85 | $27.19 | 143000 |
| 2025-12-30 | 26.89 | $27.20 | 248611 |
| 2025-12-29 | 26.93 | $27.40 | 152600 |
| 2025-12-26 | 26.94 | $27.07 | 165000 |
| 2025-12-24 | 27.05 | $26.90 | 222111 |
| 2025-12-23 | 27.25 | $26.70 | 345825 |
| 2025-12-22 | 27.56 | $27.01 | 240945 |
| 2025-12-19 | 27.84 | $27.65 | 372100 |
| 2025-12-18 | 27.99 | $27.72 | 148108 |
| 2025-12-17 | 28.14 | $27.78 | 248158 |
| 2025-12-16 | 28.31 | $28.05 | 154636 |
| 2025-12-15 | 28.44 | $28.28 | 173433 |
| 2025-12-12 | 28.51 | $28.21 | 230324 |
| 2025-12-11 | 28.62 | $28.32 | 318100 |
| 2025-12-10 | 28.71 | $27.99 | 561700 |
| 2025-12-09 | 28.92 | $27.78 | 227721 |
| 2025-12-08 | 29.23 | $27.98 | 379400 |
| 2025-12-05 | 29.53 | $27.97 | 301600 |
| 2025-12-04 | 29.89 | $28.36 | 319000 |
| 2025-12-03 | 30.19 | $28.52 | 275906 |
| 2025-12-02 | 30.48 | $28.43 | 399107 |
| 2025-12-01 | 30.84 | $29.24 | 394980 |
| 2025-11-28 | 31.00 | $30.02 | 79900 |
| 2025-11-26 | 30.91 | $29.93 | 399200 |
| 2025-11-25 | 30.79 | $29.54 | 377100 |
| 2025-11-24 | 30.74 | $29.04 | 409794 |
| 2025-11-21 | 30.80 | $29.53 | 276500 |
| 2025-11-20 | 30.68 | $28.75 | 393709 |
| 2025-11-19 | 30.74 | $29.14 | 353221 |
| 2025-11-18 | 30.64 | $29.82 | 395425 |
| 2025-11-17 | 30.27 | $29.93 | 406500 |
| 2025-11-14 | 29.74 | $30.13 | 640060 |
| 2025-11-13 | 28.98 | $29.58 | 681300 |
| 2025-11-12 | 28.20 | $29.73 | 619600 |
| 2025-11-11 | 27.16 | $29.86 | 979529 |
| 2025-11-10 | 25.82 | $29.29 | 1.1M |
| 2025-11-07 | 24.34 | $29.23 | 2.0M |
| 2025-11-06 | 22.56 | $28.52 | 3.1M |
| 2025-11-05 | 20.60 | $21.23 | 331600 |
| 2025-11-04 | 20.53 | $20.11 | 217300 |
| 2025-11-03 | 20.82 | $20.25 | 406508 |
| 2025-10-31 | 21.13 | $20.20 | 198148 |
| 2025-10-30 | 21.54 | $20.46 | 240847 |
| 2025-10-29 | 21.96 | $20.94 | 376300 |
| 2025-10-28 | 22.33 | $22.66 | 200964 |
| 2025-10-27 | 22.24 | $22.30 | 109000 |
| 2025-10-24 | 22.25 | $22.04 | 197200 |
| 2025-10-23 | 22.34 | $22.35 | 187200 |
| 2025-10-22 | 22.37 | $22.54 | 149000 |
| 2025-10-21 | 22.34 | $22.88 | 273938 |
| 2025-10-20 | 22.21 | $23.13 | 134101 |
| 2025-10-17 | 21.97 | $22.54 | 118729 |
| 2025-10-16 | 21.88 | $22.49 | 148500 |
| 2025-10-15 | 21.80 | $22.35 | 174230 |
| 2025-10-14 | 21.75 | $22.18 | 177909 |
| 2025-10-13 | 21.75 | $21.64 | 225600 |
| 2025-10-10 | 21.95 | $21.44 | 339821 |
| 2025-10-09 | 22.26 | $21.74 | 321700 |
| 2025-10-08 | 22.55 | $21.84 | 231625 |
| 2025-10-07 | 22.89 | $21.85 | 256311 |
| 2025-10-06 | 23.31 | $22.87 | 358527 |
| 2025-10-03 | 23.50 | $23.66 | 248342 |
| 2025-10-02 | 23.49 | $23.79 | 181400 |
| 2025-10-01 | 23.44 | $23.69 | 207800 |
| 2025-09-30 | 23.42 | $23.58 | 225600 |
| 2025-09-29 | 23.43 | $23.45 | 343200 |
| 2025-09-26 | 23.50 | $23.19 | 227711 |
| 2025-09-25 | 23.68 | $22.85 | 226700 |
| 2025-09-24 | 24.00 | $23.55 | 378600 |
| 2025-09-23 | 24.19 | $23.89 | 247500 |
| 2025-09-22 | 24.31 | $24.29 | 217026 |
| 2025-09-19 | 24.33 | $24.57 | 352147 |
| 2025-09-18 | 24.28 | $24.63 | 145519 |
| 2025-09-17 | 24.20 | $24.24 | 174400 |
| 2025-09-16 | 24.23 | $24.39 | 184500 |
| 2025-09-15 | 24.23 | $24.45 | 176907 |
| 2025-09-12 | 24.21 | $24.40 | 113700 |
| 2025-09-11 | 24.22 | $24.81 | 125800 |
| 2025-09-10 | 24.11 | $24.23 | 129131 |
| 2025-09-09 | 24.17 | $24.30 | 139700 |
| 2025-09-08 | 24.22 | $24.60 | 190815 |
| 2025-09-05 | 24.21 | $24.80 | 159000 |
| 2025-09-04 | 24.14 | $24.65 | 133600 |
| 2025-09-03 | 24.12 | $24.15 | 127400 |
| 2025-09-02 | 24.26 | $24.27 | 175800 |
| 2025-08-29 | 24.41 | $24.87 | 115704 |
| 2025-08-28 | 24.42 | $25.25 | 189500 |
| 2025-08-27 | 24.32 | $25.13 | 121000 |
| 2025-08-26 | 24.26 | $25.08 | 167214 |
| 2025-08-25 | 24.22 | $25.53 | 129539 |
| 2025-08-22 | 24.04 | $25.30 | 177105 |
| 2025-08-21 | 23.92 | $24.36 | 198400 |
| 2025-08-20 | 24.10 | $24.46 | 159400 |
| 2025-08-19 | 24.30 | $24.73 | 162600 |
| 2025-08-18 | 24.49 | $24.73 | 220910 |
| 2025-08-15 | 24.75 | $24.88 | 434041 |
| 2025-08-14 | 25.04 | $25.28 | 172500 |
| 2025-08-13 | 25.28 | $25.75 | 184400 |
| 2025-08-12 | 25.45 | $25.97 | 280400 |
| 2025-08-11 | 25.62 | $24.54 | 678000 |
| 2025-08-08 | 26.29 | $25.22 | 512000 |
| 2025-08-07 | 26.92 | $26.76 | 198100 |
| 2025-08-06 | 27.21 | $26.90 | 107700 |
| 2025-08-05 | 27.54 | $27.30 | 173700 |
| 2025-08-04 | 27.82 | $27.32 | 107216 |
| 2025-08-01 | 28.17 | $27.61 | 137600 |
| 2025-07-31 | 28.52 | $28.12 | 190317 |
| 2025-07-30 | 28.79 | $28.53 | 184900 |
| 2025-07-29 | 28.99 | $28.88 | 150805 |
| 2025-07-28 | 29.14 | $29.39 | 100338 |
| 2025-07-25 | 29.16 | $29.34 | 241200 |
| 2025-07-24 | 29.20 | $28.40 | 185800 |
| 2025-07-23 | 29.56 | $29.05 | 220240 |
| 2025-07-22 | 29.79 | $28.65 | 171206 |
| 2025-07-21 | 30.19 | $28.97 | 316301 |
| 2025-07-18 | 30.58 | $28.54 | 180600 |
| 2025-07-17 | 31.19 | $29.24 | 253726 |
| 2025-07-16 | 31.70 | $29.26 | 367200 |
| 2025-07-15 | 32.30 | $31.77 | 185800 |
| 2025-07-14 | 32.21 | $32.59 | 178418 |
| 2025-07-11 | 31.83 | $32.17 | 166500 |
| 2025-07-10 | 31.48 | $32.54 | 204131 |
| 2025-07-09 | 30.92 | $30.99 | 233029 |
| 2025-07-08 | 30.72 | $30.76 | 126924 |
| 2025-07-07 | 30.52 | $30.30 | 137400 |
| 2025-07-03 | 30.42 | $30.67 | 73500 |
| 2025-07-02 | 30.16 | $30.70 | 194431 |
| 2025-07-01 | 29.83 | $30.35 | 157108 |
| 2025-06-30 | 29.53 | $29.43 | 231205 |
| 2025-06-27 | 29.43 | $29.51 | 288500 |
| 2025-06-26 | 29.29 | $29.32 | 112342 |
| 2025-06-25 | 29.16 | $29.40 | 156904 |
| 2025-06-24 | 28.98 | $29.86 | 120500 |
| 2025-06-23 | 28.59 | $29.64 | 134929 |
| 2025-06-20 | 28.19 | $28.98 | 373007 |
| 2025-06-18 | 27.91 | $28.98 | 263900 |
| 2025-06-17 | 27.57 | $27.96 | 219600 |
| 2025-06-16 | 27.47 | $27.54 | 209036 |
| 2025-06-13 | 27.49 | $27.00 | 283936 |
| 2025-06-12 | 27.69 | $27.50 | 162722 |
| 2025-06-11 | 27.77 | $27.75 | 169100 |
| 2025-06-10 | 27.78 | $27.96 | 223840 |
| 2025-06-09 | 27.74 | $27.45 | 218300 |
| 2025-06-06 | 27.84 | $27.08 | 202229 |
| 2025-06-05 | 28.09 | $26.79 | 323049 |
| 2025-06-04 | 28.47 | $27.18 | 197000 |
| 2025-06-03 | 28.82 | $28.38 | 204400 |
| 2025-06-02 | 28.84 | $27.80 | 139500 |
| 2025-05-30 | 29.05 | $28.53 | 214500 |
| 2025-05-29 | 29.06 | $28.63 | 128100 |
| 2025-05-28 | 29.04 | $28.61 | 161831 |
| 2025-05-27 | 28.99 | $28.63 | 190000 |
| 2025-05-23 | 28.92 | $28.10 | 139315 |
| 2025-05-22 | 28.99 | $28.11 | 200200 |
| 2025-05-21 | 29.06 | $27.52 | 262445 |
| 2025-05-20 | 29.31 | $28.47 | 213321 |
| 2025-05-19 | 29.30 | $28.63 | 226115 |
| 2025-05-16 | 29.22 | $29.43 | 174412 |
| 2025-05-15 | 28.85 | $29.29 | 188200 |
| 2025-05-14 | 28.42 | $29.79 | 170800 |
| 2025-05-13 | 27.72 | $29.42 | 429500 |
| 2025-05-12 | 26.98 | $28.48 | 231931 |
| 2025-05-09 | 26.37 | $27.32 | 280733 |
| 2025-05-08 | 25.99 | $25.94 | 151602 |
| 2025-05-07 | 25.96 | $25.86 | 126500 |
| 2025-05-06 | 25.95 | $25.66 | 87750 |
| 2025-05-05 | 26.00 | $25.88 | 85526 |
| 2025-05-02 | 25.99 | $26.23 | 89408 |
| 2025-05-01 | 25.87 | $25.80 | 104905 |
| 2025-04-30 | 25.87 | $25.70 | 136000 |
| 2025-04-29 | 25.89 | $26.20 | 151843 |
| 2025-04-28 | 25.77 | $25.87 | 179200 |
| 2025-04-25 | 25.72 | $26.32 | 153424 |
| 2025-04-24 | 25.53 | $25.86 | 105923 |
| 2025-04-23 | 25.44 | $25.98 | 152920 |
| 2025-04-22 | 25.31 | $26.36 | 222800 |
| 2025-04-21 | 25.03 | $25.42 | 173414 |
| 2025-04-17 | 25.00 | $25.56 | 142213 |
| 2025-04-16 | 24.94 | $25.52 | 156214 |
| 2025-04-15 | 24.88 | $25.12 | 178800 |
| 2025-04-14 | 24.96 | $25.13 | 336324 |
| 2025-04-11 | 25.06 | $25.12 | 164000 |
| 2025-04-10 | 25.20 | $25.50 | 223625 |
| 2025-04-09 | 25.27 | $26.62 | 384100 |
| 2025-04-08 | 25.02 | $25.02 | 376300 |
| 2025-04-07 | 25.24 | $25.03 | 377300 |
| 2025-04-04 | 25.52 | $24.60 | 741819 |
| 2025-04-03 | 26.02 | $24.96 | 339500 |
| 2025-04-02 | 26.53 | $27.46 | 140434 |
| 2025-04-01 | 26.37 | $26.78 | 183100 |
| 2025-03-31 | 26.41 | $26.39 | 169203 |
| 2025-03-28 | 26.59 | $26.52 | 189600 |
| 2025-03-27 | 26.79 | $27.56 | 179232 |
| 2025-03-26 | 26.73 | $27.29 | 150501 |
| 2025-03-25 | 26.75 | $27.77 | 181107 |
| 2025-03-24 | 26.64 | $28.03 | 201500 |
| 2025-03-21 | 26.45 | $27.32 | 619001 |
| 2025-03-20 | 26.46 | $28.04 | 441241 |
| 2025-03-19 | 26.28 | $28.19 | 310000 |
| 2025-03-18 | 26.03 | $27.18 | 361740 |
| 2025-03-17 | 26.08 | $27.26 | 418832 |
| 2025-03-14 | 26.15 | $26.17 | 248724 |
| 2025-03-13 | 26.62 | $25.24 | 293200 |
| 2025-03-12 | 27.50 | $26.42 | 229200 |
| 2025-03-11 | 28.24 | $27.38 | 280400 |
| 2025-03-10 | 28.86 | $27.77 | 210100 |
| 2025-03-07 | 29.51 | $28.68 | 286247 |
| 2025-03-06 | 30.04 | $29.50 | 282230 |
| 2025-03-05 | 30.44 | $30.05 | 202500 |
| 2025-03-04 | 30.76 | $30.01 | 247217 |
| 2025-03-03 | 31.18 | $30.84 | 231500 |
| 2025-02-28 | 31.43 | $31.09 | 551903 |
| 2025-02-27 | 31.67 | $30.83 | 256224 |
| 2025-02-26 | 32.06 | $31.41 | 283400 |
| 2025-02-25 | 32.35 | $30.53 | 493649 |
| 2025-02-24 | 32.98 | $31.57 | 438607 |
| 2025-02-21 | 33.42 | $32.45 | 170100 |
| 2025-02-20 | 33.67 | $33.46 | 165100 |
| 2025-02-19 | 33.66 | $33.55 | 156100 |
| 2025-02-18 | 33.60 | $33.49 | 148235 |
| 2025-02-14 | 33.55 | $34.09 | 208100 |
| 2025-02-13 | 33.29 | $33.90 | 283400 |
| 2025-02-12 | 33.02 | $33.04 | 140330 |
| 2025-02-11 | 32.97 | $33.08 | 120200 |
| 2025-02-10 | 32.89 | $33.08 | 119021 |
| 2025-02-07 | 32.79 | $32.40 | 116424 |
| 2025-02-06 | 32.88 | $32.67 | 143926 |
| 2025-02-05 | 32.90 | $32.83 | 106610 |
| 2025-02-04 | 32.86 | $32.32 | 107900 |
| 2025-02-03 | 32.98 | $32.14 | 101300 |
| 2025-01-31 | 33.18 | $32.74 | 122400 |
| 2025-01-30 | 33.22 | $33.03 | 149100 |
| 2025-01-29 | 33.18 | $33.35 | 114300 |
| 2025-01-28 | 33.02 | $33.19 | 77100 |
| 2025-01-27 | 32.86 | $33.18 | 134700 |
| 2025-01-24 | 32.67 | $33.03 | 120614 |
| 2025-01-23 | 32.48 | $32.74 | 129520 |
| 2025-01-22 | 32.33 | $33.11 | 128132 |
| 2025-01-21 | 32.04 | $33.27 | 138700 |
| 2025-01-17 | 31.63 | $32.23 | 136923 |
| 2025-01-16 | 31.46 | $31.97 | 237820 |
| 2025-01-15 | 31.34 | $32.22 | 123000 |
| 2025-01-14 | 31.12 | $31.81 | 123944 |
| 2025-01-13 | 30.98 | $31.42 | 131234 |
| 2025-01-10 | 30.95 | $31.15 | 184135 |
| 2025-01-08 | 31.01 | $31.31 | 116000 |
| 2025-01-07 | 31.03 | $31.27 | 126000 |
| 2025-01-06 | 31.08 | $31.89 | 151546 |
| 2025-01-03 | 30.96 | $31.40 | 133505 |
| 2025-01-02 | 30.97 | $31.12 | 139607 |
| 2024-12-31 | 31.09 | $31.60 | 147600 |
| 2024-12-30 | 31.09 | $31.20 | 170500 |
| 2024-12-27 | 31.22 | $31.39 | 153500 |
| 2024-12-26 | 31.34 | $31.75 | 119900 |
| 2024-12-24 | 31.38 | $31.21 | 49841 |
| 2024-12-23 | 31.60 | $31.11 | 234043 |
| 2024-12-20 | 31.92 | $31.12 | 1.1M |
| 2024-12-19 | 32.31 | $31.07 | 260006 |
| 2024-12-18 | 32.81 | $31.08 | 234900 |
| 2024-12-17 | 33.41 | $33.06 | 201500 |
| 2024-12-16 | 33.52 | $33.36 | 276100 |
| 2024-12-13 | 33.56 | $33.19 | 152100 |
| 2024-12-12 | 33.65 | $32.98 | 286639 |
| 2024-12-11 | 33.82 | $33.62 | 482100 |
| 2024-12-10 | 33.82 | $33.40 | 218069 |
| 2024-12-09 | 33.88 | $33.09 | 172908 |
| 2024-12-06 | 34.04 | $33.46 | 141300 |
| 2024-12-05 | 34.12 | $33.48 | 266600 |
| 2024-12-04 | 34.19 | $33.73 | 317100 |
| 2024-12-03 | 34.19 | $33.39 | 304029 |
| 2024-12-02 | 34.28 | $33.95 | 225200 |
| 2024-11-29 | 34.20 | $33.74 | 303635 |
| 2024-11-27 | 34.16 | $33.26 | 177400 |
| 2024-11-26 | 34.24 | $33.28 | 401545 |
| 2024-11-25 | 34.32 | $34.00 | 536427 |
| 2024-11-22 | 34.17 | $33.88 | 260143 |
| 2024-11-21 | 34.00 | $33.69 | 342822 |
| 2024-11-20 | 33.84 | $34.06 | 242229 |
| 2024-11-19 | 33.51 | $33.20 | 235900 |
| 2024-11-18 | 33.36 | $33.29 | 217140 |
| 2024-11-15 | 33.14 | $33.19 | 249800 |
| 2024-11-14 | 32.88 | $33.22 | 311000 |
| 2024-11-13 | 32.55 | $33.62 | 314249 |
| 2024-11-12 | 31.99 | $33.84 | 294044 |
| 2024-11-11 | 31.24 | $33.62 | 460900 |
| 2024-11-08 | 30.39 | $32.21 | 326600 |
| 2024-11-07 | 29.80 | $30.78 | 442400 |
| 2024-11-06 | 29.54 | $30.78 | 637200 |
| 2024-11-05 | 29.22 | $28.79 | 179841 |
| 2024-11-04 | 29.48 | $28.62 | 139200 |
| 2024-11-01 | 29.85 | $29.39 | 155400 |
| 2024-10-31 | 30.06 | $29.38 | 121000 |
| 2024-10-30 | 30.33 | $30.13 | 106643 |
| 2024-10-29 | 30.42 | $30.94 | 100500 |
| 2024-10-28 | 30.28 | $31.02 | 92700 |
| 2024-10-25 | 30.08 | $30.48 | 65991 |
| 2024-10-24 | 30.02 | $30.22 | 108900 |
| 2024-10-23 | 30.03 | $29.88 | 110200 |
| 2024-10-22 | 30.16 | $30.41 | 109707 |
| 2024-10-21 | 30.15 | $30.27 | 95400 |
| 2024-10-18 | 30.19 | $30.87 | 101400 |
| 2024-10-17 | 30.06 | $31.24 | 107700 |
| 2024-10-16 | 29.79 | $30.89 | 224812 |
| 2024-10-15 | 29.58 | $29.77 | 82600 |
| 2024-10-14 | 29.69 | $30.03 | 135797 |
| 2024-10-11 | 29.76 | $29.61 | 167600 |
| 2024-10-10 | 29.98 | $29.00 | 161432 |
| 2024-10-09 | 30.45 | $29.85 | 151300 |
| 2024-10-08 | 30.77 | $30.22 | 147300 |
| 2024-10-07 | 31.04 | $30.78 | 262913 |
| 2024-10-04 | 31.20 | $31.19 | 157814 |
| 2024-10-03 | 31.27 | $30.61 | 263716 |
| 2024-10-02 | 31.54 | $31.03 | 181501 |
| 2024-10-01 | 31.74 | $31.13 | 201700 |
| 2024-09-30 | 31.95 | $31.79 | 191626 |
| 2024-09-27 | 31.99 | $32.19 | 228626 |
| 2024-09-26 | 31.91 | $32.41 | 188407 |
| 2024-09-25 | 31.75 | $31.30 | 149100 |
| 2024-09-24 | 31.90 | $31.32 | 182000 |
| 2024-09-23 | 32.07 | $30.47 | 418200 |
| 2024-09-20 | 32.55 | $31.37 | 688800 |
| 2024-09-19 | 32.84 | $32.79 | 170300 |
| 2024-09-18 | 32.73 | $32.99 | 258300 |
| 2024-09-17 | 32.53 | $32.63 | 184500 |
| 2024-09-16 | 32.39 | $32.26 | 217231 |
| 2024-09-13 | 32.32 | $32.58 | 144400 |
| 2024-09-12 | 32.13 | $31.95 | 105700 |
| 2024-09-11 | 32.10 | $31.57 | 248300 |
| 2024-09-10 | 32.16 | $31.34 | 205800 |
| 2024-09-09 | 32.30 | $31.46 | 218518 |
| 2024-09-06 | 32.43 | $32.04 | 146543 |
| 2024-09-05 | 32.39 | $32.37 | 154141 |
| 2024-09-04 | 32.23 | $32.40 | 156714 |
| 2024-09-03 | 32.00 | $31.63 | 181845 |
| 2024-08-30 | 31.96 | $32.39 | 158321 |
| 2024-08-29 | 31.66 | $32.25 | 115048 |
| 2024-08-28 | 31.33 | $31.56 | 112420 |
| 2024-08-27 | 31.14 | $31.67 | 154900 |
| 2024-08-26 | 30.86 | $31.58 | 128700 |
| 2024-08-23 | 30.55 | $31.64 | 141300 |
| 2024-08-22 | 30.15 | $30.48 | 204802 |
| 2024-08-21 | 30.02 | $30.73 | 126328 |
| 2024-08-20 | 29.79 | $30.45 | 118709 |
| 2024-08-19 | 29.60 | $30.64 | 121139 |
| 2024-08-16 | 29.31 | $30.28 | 123544 |
| 2024-08-15 | 29.07 | $30.03 | 164600 |
| 2024-08-14 | 28.87 | $29.19 | 185600 |
| 2024-08-13 | 28.90 | $29.69 | 187000 |
| 2024-08-12 | 28.79 | $29.23 | 230637 |
| 2024-08-09 | 28.81 | $28.67 | 242000 |
| 2024-08-08 | 29.02 | $28.12 | 214248 |
| 2024-08-07 | 29.47 | $27.67 | 172100 |
| 2024-08-06 | 30.16 | $27.90 | 172100 |
| 2024-08-05 | 30.93 | $27.78 | 253600 |
| 2024-08-02 | 31.90 | $29.59 | 232605 |
| 2024-08-01 | 32.51 | $30.97 | 254100 |
| 2024-07-31 | 32.79 | $33.43 | 216300 |
| 2024-07-30 | 32.35 | $32.93 | 152900 |
| 2024-07-29 | 31.95 | $32.54 | 172600 |
| 2024-07-26 | 31.58 | $32.76 | 359501 |
| 2024-07-25 | 31.05 | $31.61 | 276833 |
| 2024-07-24 | 30.75 | $30.30 | 144200 |
| 2024-07-23 | 30.80 | $31.16 | 171600 |
| 2024-07-22 | 30.59 | $30.98 | 180000 |
| 2024-07-19 | 30.38 | $30.44 | 191400 |
| 2024-07-18 | 30.29 | $30.39 | 199900 |
| 2024-07-17 | 30.20 | $31.22 | 182024 |
| 2024-07-16 | 29.82 | $30.74 | 292331 |
| 2024-07-15 | 29.50 | $29.75 | 146800 |
| 2024-07-12 | 29.44 | $29.63 | 248316 |
| 2024-07-11 | 29.41 | $29.71 | 385546 |
| 2024-07-10 | 29.34 | $28.94 | 172200 |
| 2024-07-09 | 29.51 | $28.81 | 227642 |
| 2024-07-08 | 29.75 | $29.55 | 260400 |
| 2024-07-05 | 29.83 | $28.98 | 157241 |
| 2024-07-03 | 30.09 | $29.35 | 145921 |
| 2024-07-02 | 30.30 | $29.28 | 222800 |
| 2024-07-01 | 30.58 | $29.95 | 237605 |
| 2024-06-28 | 30.70 | $31.11 | 1.1M |
| 2024-06-27 | 30.48 | $30.46 | 279516 |
| 2024-06-26 | 30.41 | $30.50 | 322900 |
| 2024-06-25 | 30.31 | $29.82 | 208089 |
| 2024-06-24 | 30.40 | $30.75 | 147641 |
| 2024-06-21 | 30.22 | $30.59 | 393368 |
| 2024-06-20 | 30.04 | $30.33 | 210708 |
| 2024-06-18 | 29.91 | $30.14 | 431500 |
| 2024-06-17 | 29.82 | $30.39 | 293403 |
| 2024-06-14 | 29.63 | $29.51 | 260200 |
| 2024-06-13 | 29.68 | $29.76 | 303800 |
| 2024-06-12 | 29.66 | $29.99 | 363900 |
| 2024-06-11 | 29.57 | $29.72 | 255400 |
| 2024-06-10 | 29.56 | $29.77 | 378900 |
| 2024-06-07 | 29.54 | $29.84 | 383426 |
| 2024-06-06 | 29.49 | $30.01 | 198806 |
| 2024-06-05 | 29.39 | $30.27 | 391972 |
| 2024-06-04 | 29.19 | $29.98 | 352500 |
| 2024-06-03 | 29.06 | $30.19 | 377800 |
| 2024-05-31 | 28.84 | $30.27 | 586844 |
| 2024-05-30 | 28.57 | $29.24 | 480000 |
| 2024-05-29 | 28.58 | $28.70 | 476600 |
| 2024-05-28 | 28.78 | $29.22 | 679232 |
| 2024-05-24 | 28.89 | $28.71 | 282208 |
| 2024-05-23 | 29.20 | $28.41 | 498440 |
| 2024-05-22 | 29.69 | $28.75 | 290400 |
| 2024-05-21 | 30.20 | $29.82 | 249000 |
| 2024-05-20 | 30.50 | $29.90 | 355000 |
| 2024-05-17 | 30.86 | $31.33 | 339836 |
| 2024-05-16 | 30.85 | $31.13 | 339129 |
| 2024-05-15 | 30.91 | $31.25 | 227245 |
| 2024-05-14 | 30.97 | $31.50 | 444645 |
| 2024-05-13 | 30.97 | $31.55 | 438629 |
| 2024-05-10 | 30.98 | $31.76 | 245621 |
| 2024-05-09 | 30.94 | $32.45 | 732917 |
| 2024-05-08 | 30.69 | $30.65 | 360830 |
| 2024-05-07 | 30.97 | $30.83 | 212600 |
| 2024-05-06 | 31.28 | $31.33 | 153100 |
| 2024-05-03 | 31.52 | $31.04 | 143902 |
| 2024-05-02 | 31.91 | $31.39 | 168768 |
| 2024-05-01 | 32.30 | $31.26 | 244410 |
| 2024-04-30 | 32.84 | $32.05 | 115039 |
| 2024-04-29 | 33.25 | $32.74 | 121830 |
| 2024-04-26 | 33.54 | $32.41 | 198801 |
| 2024-04-25 | 34.01 | $33.22 | 628100 |
| 2024-04-24 | 34.34 | $34.50 | 412621 |
| 2024-04-23 | 34.33 | $34.86 | 131715 |
| 2024-04-22 | 34.21 | $34.67 | 78411 |
| 2024-04-19 | 34.14 | $33.97 | 147607 |
| 2024-04-18 | 34.27 | $33.43 | 121405 |
| 2024-04-17 | 34.62 | $33.49 | 109000 |
| 2024-04-16 | 35.02 | $34.04 | 103400 |
| 2024-04-15 | 35.33 | $34.24 | 124500 |
| 2024-04-12 | 35.66 | $34.25 | 102725 |
| 2024-04-11 | 36.04 | $35.66 | 86648 |
| 2024-04-10 | 36.06 | $35.25 | 117416 |
| 2024-04-09 | 36.21 | $36.09 | 123900 |
| 2024-04-08 | 36.11 | $35.36 | 148623 |
| 2024-04-05 | 36.23 | $35.75 | 230938 |
| 2024-04-04 | 36.23 | $36.05 | 197500 |
| 2024-04-03 | 36.13 | $36.00 | 130700 |
| 2024-04-02 | 36.02 | $35.93 | 194920 |
| 2024-04-01 | 35.90 | $36.51 | 171600 |
| 2024-03-28 | 35.56 | $36.83 | 162400 |
| 2024-03-27 | 35.05 | $36.06 | 100343 |
| 2024-03-26 | 34.66 | $35.92 | 177000 |
| 2024-03-25 | 34.24 | $34.72 | 61300 |
| 2024-03-22 | 34.11 | $35.10 | 73426 |
| 2024-03-21 | 33.84 | $35.43 | 118601 |
| 2024-03-20 | 33.42 | $34.75 | 103730 |
| 2024-03-19 | 33.13 | $34.09 | 146600 |
| 2024-03-18 | 33.01 | $33.43 | 138000 |
| 2024-03-15 | 33.08 | $34.08 | 324000 |
| 2024-03-14 | 32.99 | $34.06 | 143700 |
| 2024-03-13 | 32.89 | $34.75 | 235900 |
| 2024-03-12 | 32.59 | $33.79 | 119427 |
| 2024-03-11 | 32.54 | $33.36 | 122100 |
| 2024-03-08 | 32.65 | $32.87 | 182300 |
| 2024-03-07 | 32.97 | $34.12 | 186700 |
| 2024-03-06 | 32.99 | $32.56 | 194418 |
| 2024-03-05 | 33.54 | $32.38 | 394308 |
| 2024-03-04 | 34.29 | $31.04 | 351000 |
| 2024-03-01 | 35.66 | $34.26 | 436602 |
| 2024-02-29 | 36.32 | $37.06 | 154134 |
| 2024-02-28 | 36.25 | $36.62 | 88100 |
| 2024-02-27 | 36.32 | $36.17 | 96900 |
| 2024-02-26 | 36.55 | $36.54 | 227346 |
| 2024-02-23 | 36.74 | $36.76 | 101400 |
| 2024-02-22 | 36.91 | $36.20 | 137935 |
| 2024-02-21 | 37.31 | $36.74 | 144914 |
| 2024-02-20 | 37.63 | $36.79 | 101700 |
| 2024-02-16 | 38.01 | $37.46 | 69900 |
| 2024-02-15 | 38.28 | $38.64 | 129005 |
| 2024-02-14 | 38.23 | $38.27 | 82500 |
| 2024-02-13 | 38.29 | $38.13 | 148600 |
| 2024-02-12 | 38.41 | $39.55 | 210609 |
| 2024-02-09 | 38.12 | $39.38 | 109600 |
| 2024-02-08 | 37.82 | $38.41 | 106600 |
| 2024-02-07 | 37.77 | $37.29 | 49412 |
| 2024-02-06 | 38.08 | $37.73 | 129400 |
| 2024-02-05 | 38.32 | $37.73 | 77545 |
| 2024-02-02 | 38.62 | $38.05 | 76700 |
| 2024-02-01 | 38.89 | $39.01 | 112700 |
| 2024-01-31 | 38.92 | $38.38 | 112600 |
| 2024-01-30 | 39.16 | $38.92 | 54300 |
| 2024-01-29 | 39.28 | $39.56 | 78440 |
| 2024-01-26 | 39.23 | $39.27 | 69200 |
| 2024-01-25 | 39.25 | $39.52 | 131600 |
| 2024-01-24 | 39.21 | $39.50 | 114933 |
| 2024-01-23 | 39.16 | $40.15 | 158924 |
| 2024-01-22 | 38.89 | $39.18 | 205607 |
| 2024-01-19 | 38.88 | $39.69 | 255300 |
| 2024-01-18 | 38.70 | $39.32 | 247432 |
| 2024-01-17 | 38.61 | $38.76 | 100300 |
| 2024-01-16 | 38.68 | $38.70 | 269037 |
| 2024-01-12 | 38.79 | $38.26 | 156200 |
| 2024-01-11 | 39.07 | $38.55 | 83000 |
| 2024-01-10 | 39.31 | $38.78 | 79829 |
| 2024-01-09 | 39.54 | $39.11 | 98712 |
| 2024-01-08 | 39.71 | $39.54 | 166335 |
| 2024-01-05 | 39.78 | $39.09 | 126827 |
| 2024-01-04 | 40.01 | $38.98 | 119615 |
| 2024-01-03 | 40.31 | $38.58 | 125200 |
| 2024-01-02 | 40.79 | $40.10 | 194300 |
| 2023-12-29 | 40.89 | $39.93 | 123700 |
| 2023-12-28 | 41.05 | $40.43 | 114200 |
| 2023-12-27 | 41.07 | $40.59 | 110400 |
| 2023-12-26 | 41.02 | $40.36 | 143800 |
| 2023-12-22 | 41.02 | $39.93 | 144600 |
| 2023-12-21 | 41.14 | $39.68 | 304916 |
| 2023-12-20 | 41.33 | $40.01 | 249047 |
| 2023-12-19 | 41.44 | $41.53 | 542206 |
| 2023-12-18 | 41.07 | $40.72 | 152817 |
| 2023-12-15 | 40.85 | $41.14 | 279835 |
| 2023-12-14 | 40.42 | $41.33 | 144100 |
| 2023-12-13 | 39.81 | $40.83 | 156606 |
| 2023-12-12 | 39.20 | $39.71 | 106640 |
| 2023-12-11 | 38.80 | $39.64 | 163100 |
| 2023-12-08 | 38.31 | $39.26 | 132400 |
| 2023-12-07 | 37.83 | $38.48 | 110400 |
| 2023-12-06 | 37.47 | $37.66 | 156403 |
| 2023-12-05 | 37.28 | $37.12 | 241600 |
| 2023-12-04 | 37.22 | $37.61 | 183100 |
| 2023-12-01 | 36.97 | $36.59 | 129400 |
| 2023-11-30 | 36.98 | $35.64 | 136835 |
| 2023-11-29 | 37.28 | $36.01 | 114847 |
| 2023-11-28 | 37.52 | $36.18 | 279602 |
| 2023-11-27 | 37.75 | $36.36 | 86039 |
| 2023-11-24 | 37.95 | $37.13 | 27301 |
| 2023-11-22 | 37.92 | $36.97 | 62338 |
| 2023-11-21 | 37.93 | $36.90 | 70100 |
| 2023-11-20 | 37.93 | $37.49 | 63833 |
| 2023-11-17 | 37.72 | $37.46 | 114800 |
| 2023-11-16 | 37.46 | $36.96 | 74100 |
| 2023-11-15 | 37.27 | $37.76 | 78431 |
| 2023-11-14 | 36.76 | $37.81 | 139013 |
| 2023-11-13 | 36.11 | $35.77 | 99300 |
| 2023-11-10 | 35.95 | $36.08 | 90000 |
| 2023-11-09 | 35.63 | $35.56 | 143138 |
| 2023-11-08 | 35.39 | $36.74 | 155034 |
| 2023-11-07 | 34.72 | $37.28 | 176900 |
| 2023-11-06 | 33.72 | $37.07 | 253400 |
| 2023-11-03 | 32.56 | $36.81 | 372021 |
| 2023-11-02 | 31.24 | $31.74 | 447000 |
| 2023-11-01 | 31.25 | $30.55 | 172400 |
| 2023-10-31 | 31.65 | $31.36 | 136600 |
| 2023-10-30 | 31.89 | $31.64 | 159800 |
| 2023-10-27 | 32.11 | $31.56 | 186020 |
| 2023-10-26 | 32.42 | $31.37 | 149607 |
| 2023-10-25 | 32.86 | $31.82 | 134549 |
| 2023-10-24 | 33.26 | $33.16 | 134900 |
| 2023-10-23 | 33.34 | $32.31 | 183702 |
| 2023-10-20 | 33.70 | $32.97 | 159200 |
| 2023-10-19 | 33.94 | $33.27 | 177400 |
| 2023-10-18 | 34.14 | $34.03 | 121635 |
| 2023-10-17 | 34.15 | $34.55 | 205200 |
| 2023-10-16 | 33.99 | $34.44 | 186714 |
| 2023-10-13 | 33.84 | $33.61 | 114300 |
| 2023-10-12 | 33.91 | $34.07 | 101634 |
| 2023-10-11 | 33.87 | $34.86 | 116621 |
| 2023-10-10 | 33.57 | $34.56 | 130135 |
| 2023-10-09 | 33.31 | $33.84 | 112000 |
| 2023-10-06 | 33.23 | $33.41 | 183900 |
| 2023-10-05 | 33.28 | $32.97 | 115447 |
| 2023-10-04 | 33.49 | $33.17 | 103500 |
| 2023-10-03 | 33.70 | $33.20 | 137542 |
| 2023-10-02 | 33.95 | $33.42 | 139300 |
| 2023-09-29 | 34.20 | $34.18 | 248400 |
| 2023-09-28 | 34.27 | $34.27 | 239342 |
| 2023-09-27 | 34.33 | $33.83 | 90600 |
| 2023-09-26 | 34.56 | $33.70 | 139428 |
| 2023-09-25 | 34.88 | $34.06 | 201700 |
| 2023-09-22 | 35.17 | $34.69 | 117901 |
| 2023-09-21 | 35.33 | $35.27 | 174148 |
| 2023-09-20 | 35.35 | $35.66 | 182700 |
| 2023-09-19 | 35.25 | $35.55 | 157425 |
| 2023-09-18 | 35.17 | $36.23 | 199240 |
| 2023-09-15 | 34.87 | $36.48 | 574800 |
| 2023-09-14 | 34.43 | $37.05 | 250940 |
| 2023-09-13 | 33.74 | $34.38 | 116538 |
| 2023-09-12 | 33.76 | $34.54 | 115200 |
| 2023-09-11 | 33.75 | $34.20 | 105500 |
| 2023-09-08 | 33.87 | $34.51 | 137717 |
| 2023-09-07 | 33.94 | $34.35 | 270900 |
| 2023-09-06 | 34.11 | $34.34 | 135047 |
| 2023-09-05 | 34.34 | $34.41 | 259549 |
| 2023-09-01 | 34.63 | $36.16 | 116605 |
| 2023-08-31 | 34.45 | $36.41 | 173330 |
| 2023-08-30 | 34.19 | $35.72 | 124125 |
| 2023-08-29 | 34.11 | $35.45 | 85348 |
| 2023-08-28 | 34.14 | $35.12 | 98828 |
| 2023-08-25 | 34.32 | $35.01 | 111046 |
| 2023-08-24 | 34.61 | $35.03 | 126529 |
| 2023-08-23 | 35.00 | $35.49 | 161048 |
| 2023-08-22 | 35.36 | $35.05 | 237600 |
| 2023-08-21 | 35.98 | $35.48 | 168500 |
| 2023-08-18 | 36.63 | $35.95 | 318700 |
| 2023-08-17 | 37.30 | $36.15 | 228100 |
| 2023-08-16 | 38.09 | $36.69 | 197900 |
| 2023-08-15 | 38.91 | $37.68 | 199500 |
| 2023-08-14 | 39.61 | $38.55 | 153328 |
| 2023-08-11 | 40.21 | $38.79 | 164745 |
| 2023-08-10 | 40.88 | $38.77 | 244400 |
| 2023-08-09 | 41.71 | $41.19 | 196400 |
| 2023-08-08 | 41.96 | $41.44 | 188821 |
| 2023-08-07 | 42.20 | $41.72 | 178615 |
| 2023-08-04 | 42.40 | $41.77 | 142000 |
| 2023-08-03 | 42.62 | $42.11 | 220549 |
| 2023-08-02 | 42.79 | $42.12 | 229315 |
| 2023-08-01 | 42.99 | $42.08 | 472800 |
| 2023-07-31 | 43.25 | $42.34 | 229000 |
| 2023-07-28 | 43.47 | $42.62 | 223600 |
| 2023-07-27 | 43.65 | $42.80 | 172118 |
| 2023-07-26 | 43.79 | $43.60 | 158300 |
| 2023-07-25 | 43.71 | $43.81 | 97327 |
| 2023-07-24 | 43.54 | $43.40 | 97813 |
| 2023-07-21 | 43.44 | $43.67 | 107000 |
| 2023-07-20 | 43.24 | $43.52 | 104100 |
| 2023-07-19 | 43.02 | $44.23 | 154900 |
| 2023-07-18 | 42.53 | $44.78 | 152349 |
| 2023-07-17 | 41.75 | $44.49 | 264549 |
| 2023-07-14 | 40.90 | $43.25 | 189600 |
| 2023-07-13 | 40.25 | $41.37 | 492506 |
| 2023-07-12 | 40.08 | $40.97 | 219519 |
| 2023-07-11 | 40.01 | $40.21 | 132100 |
| 2023-07-10 | 40.17 | $40.77 | 206900 |
| 2023-07-07 | 40.21 | $40.16 | 474200 |
| 2023-07-06 | 40.47 | $39.10 | 144500 |
| 2023-07-05 | 41.14 | $40.24 | 127444 |
| 2023-07-03 | 41.59 | $41.65 | 87500 |
| 2023-06-30 | 41.72 | $41.80 | 283178 |
| 2023-06-29 | 41.82 | $41.79 | 193122 |
| 2023-06-28 | 41.96 | $41.09 | 147913 |
| 2023-06-27 | 42.36 | $41.94 | 275037 |
| 2023-06-26 | 42.58 | $41.21 | 93604 |
| 2023-06-23 | 43.08 | $40.65 | 202900 |
| 2023-06-22 | 43.86 | $42.25 | 345700 |
| 2023-06-21 | 44.31 | $43.24 | 169000 |
| 2023-06-20 | 44.52 | $43.09 | 109500 |
| 2023-06-16 | 44.82 | $42.62 | 372706 |
| 2023-06-15 | 45.31 | $43.70 | 150800 |
| 2023-06-14 | 45.55 | $43.99 | 97300 |
| 2023-06-13 | 45.72 | $44.40 | 217100 |
| 2023-06-12 | 45.78 | $45.05 | 203904 |
| 2023-06-09 | 45.62 | $45.04 | 149600 |
| 2023-06-08 | 45.40 | $45.83 | 167200 |
| 2023-06-07 | 44.85 | $45.56 | 146314 |
| 2023-06-06 | 44.24 | $44.99 | 183400 |
| 2023-06-05 | 43.66 | $43.57 | 245208 |
| 2023-06-02 | 43.38 | $44.54 | 274701 |
| 2023-06-01 | 42.71 | $43.71 | 270500 |
| 2023-05-31 | 42.14 | $42.14 | 310726 |
| 2023-05-30 | 41.93 | $42.51 | 143812 |
| 2023-05-26 | 41.55 | $43.74 | 191800 |
| 2023-05-25 | 40.68 | $42.53 | 211900 |
| 2023-05-24 | 40.01 | $41.36 | 253966 |
| 2023-05-23 | 39.56 | $41.59 | 211309 |
| 2023-05-22 | 38.94 | $42.24 | 275202 |
| 2023-05-19 | 38.00 | $41.15 | 221200 |
| 2023-05-18 | 37.20 | $39.47 | 168400 |
| 2023-05-17 | 36.79 | $37.92 | 141800 |
| 2023-05-16 | 36.81 | $36.45 | 140021 |
| 2023-05-15 | 37.32 | $37.36 | 260100 |
| 2023-05-12 | 37.68 | $36.63 | 162100 |
| 2023-05-11 | 38.38 | $36.76 | 408000 |
| 2023-05-10 | 39.20 | $38.92 | 214300 |
| 2023-05-09 | 39.55 | $39.06 | 151100 |
| 2023-05-08 | 39.94 | $38.95 | 167700 |
| 2023-05-05 | 40.46 | $40.31 | 122900 |
| 2023-05-04 | 40.68 | $38.94 | 244800 |
| 2023-05-03 | 41.39 | $40.30 | 153300 |
| 2023-05-02 | 41.82 | $41.52 | 76600 |
| 2023-05-01 | 41.98 | $42.49 | 108600 |
| 2023-04-28 | 41.86 | $42.16 | 91500 |
| 2023-04-27 | 41.82 | $41.59 | 111846 |
| 2023-04-26 | 41.95 | $40.75 | 112700 |
| 2023-04-25 | 42.39 | $41.26 | 253500 |
| 2023-04-24 | 42.75 | $42.21 | 82139 |
| 2023-04-21 | 42.90 | $43.59 | 103929 |
| 2023-04-20 | 42.63 | $43.17 | 110000 |
| 2023-04-19 | 42.43 | $42.62 | 105743 |
| 2023-04-18 | 42.37 | $42.57 | 72586 |
| 2023-04-17 | 42.30 | $42.10 | 91100 |
| 2023-04-14 | 42.37 | $42.08 | 146400 |
| 2023-04-13 | 42.45 | $42.04 | 104214 |
| 2023-04-12 | 42.56 | $42.10 | 165921 |
| 2023-04-11 | 42.68 | $42.89 | 99336 |
| 2023-04-10 | 42.56 | $42.55 | 264819 |
| 2023-04-06 | 42.53 | $42.12 | 147800 |
| 2023-04-05 | 42.61 | $42.10 | 191209 |
| 2023-04-04 | 42.72 | $42.87 | 160022 |
| 2023-04-03 | 42.60 | $43.52 | 162839 |
| 2023-03-31 | 42.24 | $43.51 | 185500 |
| 2023-03-30 | 41.80 | $41.36 | 104300 |
| 2023-03-29 | 41.95 | $41.50 | 128500 |
| 2023-03-28 | 42.08 | $41.52 | 216600 |
| 2023-03-27 | 42.22 | $42.11 | 71348 |
| 2023-03-24 | 42.21 | $41.52 | 111634 |
| 2023-03-23 | 42.38 | $41.54 | 107033 |
| 2023-03-22 | 42.57 | $42.37 | 141030 |
| 2023-03-21 | 42.53 | $44.11 | 266514 |
| 2023-03-20 | 41.93 | $42.09 | 169900 |
| 2023-03-17 | 41.83 | $41.07 | 1.1M |
| 2023-03-16 | 42.02 | $42.66 | 179508 |
| 2023-03-15 | 41.74 | $41.88 | 216900 |
| 2023-03-14 | 41.64 | $41.92 | 304500 |
| 2023-03-13 | 41.51 | $39.28 | 335336 |
| 2023-03-10 | 42.18 | $40.66 | 241300 |
| 2023-03-09 | 42.54 | $42.01 | 237800 |
| 2023-03-08 | 42.55 | $43.30 | 232141 |
| 2023-03-07 | 42.14 | $43.22 | 408204 |
| 2023-03-06 | 41.65 | $43.30 | 434628 |
| 2023-03-03 | 41.03 | $40.54 | 153502 |
| 2023-03-02 | 41.13 | $40.81 | 296200 |
| 2023-03-01 | 41.17 | $41.31 | 133021 |
| 2023-02-28 | 41.05 | $41.11 | 160200 |
| 2023-02-27 | 40.96 | $40.26 | 126703 |
| 2023-02-24 | 41.12 | $40.08 | 85000 |
| 2023-02-23 | 41.36 | $40.66 | 110717 |
| 2023-02-22 | 41.46 | $40.65 | 160900 |
| 2023-02-21 | 41.57 | $40.62 | 164200 |
| 2023-02-17 | 41.71 | $41.52 | 216700 |
| 2023-02-16 | 41.58 | $41.39 | 182539 |
| 2023-02-15 | 41.44 | $41.60 | 174114 |
| 2023-02-14 | 41.20 | $41.00 | 73600 |
| 2023-02-13 | 41.09 | $40.89 | 78700 |
| 2023-02-10 | 40.97 | $40.38 | 83610 |
| 2023-02-09 | 40.98 | $40.65 | 299502 |
| 2023-02-08 | 40.89 | $40.37 | 108900 |
| 2023-02-07 | 40.86 | $40.74 | 119800 |
| 2023-02-06 | 40.69 | $40.51 | 76927 |
| 2023-02-03 | 40.55 | $41.61 | 178538 |
| 2023-02-02 | 40.02 | $40.13 | 361840 |
| 2023-02-01 | 39.83 | $40.66 | 207316 |
| 2023-01-31 | 39.42 | $39.50 | 181000 |
| 2023-01-30 | 39.28 | $38.00 | 208642 |
| 2023-01-27 | 39.59 | $39.31 | 115916 |
| 2023-01-26 | 39.54 | $40.31 | 162700 |
| 2023-01-25 | 39.16 | $40.31 | 259200 |
| 2023-01-24 | 38.69 | $39.65 | 244946 |
| 2023-01-23 | 38.33 | $39.60 | 73425 |
| 2023-01-20 | 37.91 | $39.23 | 121900 |
| 2023-01-19 | 37.52 | $37.83 | 121000 |
| 2023-01-18 | 37.49 | $37.94 | 116000 |
| 2023-01-17 | 37.43 | $38.22 | 76600 |
| 2023-01-13 | 37.29 | $38.68 | 157126 |
| 2023-01-12 | 36.97 | $38.72 | 159400 |
| 2023-01-11 | 36.60 | $37.78 | 112433 |
| 2023-01-10 | 36.46 | $37.49 | 104100 |
| 2023-01-09 | 36.40 | $36.53 | 170400 |
| 2023-01-06 | 36.65 | $38.05 | 90503 |
| 2023-01-05 | 36.50 | $37.46 | 106300 |
| 2023-01-04 | 36.53 | $37.99 | 142900 |
| 2023-01-03 | 36.43 | $37.40 | 107634 |
| 2022-12-30 | 36.52 | $37.40 | 207600 |
| 2022-12-29 | 36.66 | $37.49 | 78700 |
| 2022-12-28 | 36.83 | $36.85 | 93700 |
| 2022-12-27 | 37.28 | $37.63 | 115439 |
| 2022-12-23 | 37.60 | $38.00 | 122135 |
| 2022-12-22 | 37.91 | $37.26 | 102902 |
| 2022-12-21 | 38.55 | $37.73 | 102600 |
| 2022-12-20 | 39.21 | $38.04 | 164600 |
| 2022-12-19 | 39.93 | $37.99 | 109000 |
| 2022-12-16 | 40.84 | $39.50 | 279000 |
| 2022-12-15 | 41.49 | $40.82 | 112700 |
| 2022-12-14 | 41.88 | $42.49 | 219900 |
| 2022-12-13 | 41.83 | $42.64 | 172221 |
| 2022-12-12 | 41.72 | $41.03 | 102644 |
| 2022-12-09 | 42.12 | $40.74 | 144331 |
| 2022-12-08 | 42.69 | $41.69 | 91522 |
| 2022-12-07 | 43.10 | $41.94 | 92100 |
| 2022-12-06 | 43.51 | $42.36 | 128800 |
| 2022-12-05 | 43.87 | $42.94 | 171808 |
| 2022-12-02 | 44.13 | $43.73 | 65400 |
| 2022-12-01 | 44.19 | $43.95 | 72739 |
| 2022-11-30 | 44.17 | $44.31 | 158300 |
| 2022-11-29 | 44.03 | $43.54 | 130400 |
| 2022-11-28 | 44.10 | $43.11 | 187315 |
| 2022-11-25 | 44.30 | $43.82 | 36000 |
| 2022-11-23 | 44.30 | $43.91 | 68645 |
| 2022-11-22 | 44.27 | $44.08 | 87339 |
| 2022-11-21 | 44.16 | $43.47 | 108700 |
| 2022-11-18 | 44.20 | $44.47 | 253300 |
| 2022-11-17 | 43.92 | $43.10 | 259000 |
| 2022-11-16 | 44.00 | $43.23 | 99911 |
| 2022-11-15 | 44.03 | $43.58 | 260000 |
| 2022-11-14 | 43.94 | $43.68 | 215246 |
| 2022-11-11 | 43.78 | $43.51 | 197725 |
| 2022-11-10 | 43.62 | $44.22 | 308600 |
| 2022-11-09 | 43.18 | $41.91 | 122800 |
| 2022-11-08 | 43.36 | $42.83 | 190800 |
| 2022-11-07 | 43.27 | $43.86 | 203000 |
| 2022-11-04 | 42.80 | $41.79 | 421100 |
| 2022-11-03 | 42.88 | $40.92 | 228303 |
| 2022-11-02 | 43.22 | $43.15 | 236611 |
| 2022-11-01 | 42.91 | $43.38 | 192800 |
| 2022-10-31 | 42.44 | $42.22 | 201737 |
| 2022-10-28 | 42.21 | $42.36 | 143932 |
| 2022-10-27 | 41.87 | $40.91 | 91429 |
| 2022-10-26 | 41.88 | $40.86 | 203600 |
| 2022-10-25 | 41.90 | $41.58 | 215800 |
| 2022-10-24 | 41.67 | $40.91 | 112700 |
| 2022-10-21 | 41.58 | $41.30 | 148003 |
| 2022-10-20 | 41.33 | $41.13 | 218000 |
| 2022-10-19 | 41.05 | $40.04 | 168300 |
| 2022-10-18 | 41.04 | $41.85 | 181309 |
| 2022-10-17 | 40.43 | $41.38 | 187332 |
| 2022-10-14 | 39.82 | $40.72 | 283000 |
| 2022-10-13 | 39.27 | $40.54 | 136718 |
| 2022-10-12 | 38.65 | $40.10 | 166141 |
| 2022-10-11 | 38.02 | $40.11 | 353700 |
| 2022-10-10 | 37.25 | $38.18 | 235527 |
| 2022-10-07 | 36.92 | $38.18 | 168300 |
| 2022-10-06 | 36.53 | $38.48 | 158429 |
| 2022-10-05 | 35.96 | $38.47 | 229600 |
| 2022-10-04 | 35.28 | $38.39 | 107900 |
| 2022-10-03 | 34.50 | $35.90 | 129800 |
| 2022-09-30 | 34.36 | $34.89 | 343700 |
| 2022-09-29 | 34.54 | $35.25 | 103400 |
| 2022-09-28 | 34.67 | $36.01 | 160904 |
| 2022-09-27 | 34.62 | $34.36 | 156829 |
| 2022-09-26 | 35.11 | $33.67 | 148924 |
| 2022-09-23 | 35.95 | $33.29 | 392101 |
| 2022-09-22 | 37.11 | $34.37 | 181319 |
| 2022-09-21 | 38.21 | $37.19 | 174939 |
| 2022-09-20 | 38.67 | $38.72 | 135600 |
| 2022-09-19 | 38.76 | $39.11 | 197900 |
| 2022-09-16 | 38.75 | $38.40 | 588624 |
| 2022-09-15 | 38.97 | $39.32 | 165430 |
| 2022-09-14 | 38.96 | $39.30 | 176407 |
| 2022-09-13 | 38.97 | $39.05 | 152000 |
| 2022-09-12 | 39.06 | $41.06 | 125500 |
| 2022-09-09 | 38.56 | $40.48 | 106800 |
| 2022-09-08 | 38.13 | $39.34 | 105700 |
| 2022-09-07 | 38.00 | $39.28 | 190600 |
| 2022-09-06 | 37.87 | $37.92 | 228404 |
| 2022-09-02 | 38.17 | $37.02 | 218000 |
| 2022-09-01 | 38.85 | $37.17 | 222300 |
| 2022-08-31 | 39.63 | $38.26 | 209200 |
| 2022-08-30 | 40.27 | $39.34 | 950500 |
| 2022-08-29 | 40.70 | $40.53 | 201200 |
| 2022-08-26 | 40.87 | $40.90 | 286237 |
| 2022-08-25 | 40.96 | $42.16 | 393001 |
| 2022-08-24 | 40.68 | $39.04 | 292637 |
| 2022-08-23 | 41.33 | $40.17 | 112532 |
| 2022-08-22 | 41.77 | $39.88 | 179200 |
| 2022-08-19 | 42.40 | $40.99 | 89300 |
| 2022-08-18 | 42.82 | $42.27 | 105031 |
| 2022-08-17 | 42.92 | $41.59 | 104600 |
| 2022-08-16 | 43.25 | $43.22 | 113900 |
| 2022-08-15 | 43.13 | $42.65 | 191911 |
| 2022-08-12 | 43.16 | $42.48 | 181000 |
| 2022-08-11 | 43.24 | $42.27 | 163600 |
| 2022-08-10 | 43.39 | $42.03 | 169600 |
| 2022-08-09 | 43.64 | $41.51 | 127343 |
| 2022-08-08 | 44.09 | $42.18 | 155500 |
| 2022-08-05 | 44.41 | $41.11 | 438502 |
| 2022-08-04 | 45.12 | $45.37 | 87032 |
| 2022-08-03 | 44.61 | $45.74 | 117245 |
| 2022-08-02 | 43.85 | $44.93 | 129400 |
| 2022-08-01 | 43.16 | $43.92 | 127300 |
| 2022-07-29 | 42.63 | $43.87 | 131600 |
| 2022-07-28 | 41.98 | $43.43 | 117500 |
| 2022-07-27 | 41.32 | $42.75 | 103000 |
| 2022-07-26 | 40.73 | $40.73 | 88600 |
| 2022-07-25 | 40.65 | $41.82 | 70222 |
| 2022-07-22 | 40.21 | $41.24 | 90900 |
| 2022-07-21 | 39.86 | $41.78 | 124732 |
| 2022-07-20 | 39.26 | $41.32 | 114263 |
| 2022-07-19 | 38.70 | $40.94 | 132500 |
| 2022-07-18 | 38.15 | $39.33 | 219447 |
| 2022-07-15 | 38.02 | $39.28 | 176549 |
| 2022-07-14 | 37.89 | $37.87 | 82800 |
| 2022-07-13 | 38.21 | $38.51 | 109947 |
| 2022-07-12 | 38.42 | $38.60 | 123800 |
| 2022-07-11 | 38.68 | $37.65 | 228700 |
| 2022-07-08 | 39.33 | $39.61 | 106500 |
| 2022-07-07 | 39.52 | $40.32 | 138300 |
| 2022-07-06 | 39.55 | $39.22 | 225244 |
| 2022-07-05 | 39.96 | $40.91 | 183400 |
| 2022-07-01 | 39.96 | $40.72 | 191520 |
| 2022-06-30 | 40.03 | $39.55 | 355919 |
| 2022-06-29 | 40.53 | $40.36 | 236200 |
| 2022-06-28 | 40.90 | $41.57 | 189606 |
| 2022-06-27 | 41.00 | $41.70 | 191500 |
| 2022-06-24 | 41.10 | $41.90 | 498000 |
| 2022-06-23 | 41.19 | $40.12 | 171100 |
| 2022-06-22 | 41.90 | $40.72 | 229829 |
| 2022-06-21 | 42.59 | $41.26 | 154500 |
| 2022-06-17 | 43.28 | $41.30 | 321000 |
| 2022-06-16 | 44.13 | $40.19 | 309012 |
| 2022-06-15 | 45.53 | $44.05 | 285700 |
| 2022-06-14 | 46.02 | $43.09 | 230900 |
| 2022-06-13 | 46.92 | $41.45 | 211300 |
| 2022-06-10 | 48.53 | $45.34 | 314812 |
| 2022-06-09 | 49.25 | $48.37 | 172800 |
| 2022-06-08 | 49.16 | $49.37 | 220715 |
| 2022-06-07 | 48.70 | $50.05 | 205443 |
| 2022-06-06 | 47.91 | $49.53 | 232800 |
| 2022-06-03 | 47.10 | $48.68 | 197644 |
| 2022-06-02 | 46.37 | $48.96 | 277713 |
| 2022-06-01 | 45.40 | $48.56 | 1.4M |
| 2022-05-31 | 44.34 | $47.28 | 312628 |
| 2022-05-27 | 43.47 | $47.47 | 268300 |
| 2022-05-26 | 42.37 | $47.19 | 451229 |
| 2022-05-25 | 41.15 | $42.92 | 165707 |
| 2022-05-24 | 41.05 | $40.58 | 263800 |
| 2022-05-23 | 41.70 | $42.55 | 176600 |
| 2022-05-20 | 41.93 | $42.50 | 189702 |
| 2022-05-19 | 42.26 | $42.29 | 353442 |
| 2022-05-18 | 42.76 | $42.86 | 305628 |
| 2022-05-17 | 43.25 | $46.02 | 198304 |
| 2022-05-16 | 42.88 | $44.94 | 176600 |
| 2022-05-13 | 42.81 | $45.83 | 181235 |
| 2022-05-12 | 42.50 | $43.24 | 218200 |
| 2022-05-11 | 43.00 | $42.19 | 165049 |
| 2022-05-10 | 43.98 | $43.79 | 379155 |
| 2022-05-09 | 44.73 | $42.55 | 366205 |
| 2022-05-06 | 46.09 | $46.10 | 439200 |
| 2022-05-05 | 46.65 | $45.93 | 313200 |
| 2022-05-04 | 47.44 | $47.90 | 595424 |
| 2022-05-03 | 47.81 | $48.95 | 121214 |
| 2022-05-02 | 47.96 | $48.92 | 185342 |
| 2022-04-29 | 48.20 | $47.96 | 239308 |
| 2022-04-28 | 48.83 | $49.14 | 197600 |
| 2022-04-27 | 49.26 | $48.18 | 282000 |
| 2022-04-26 | 50.12 | $48.69 | 200109 |
| 2022-04-25 | 51.03 | $51.03 | 334537 |
| 2022-04-22 | 51.44 | $49.34 | 225441 |
| 2022-04-21 | 52.48 | $51.09 | 292100 |
| 2022-04-20 | 53.23 | $54.55 | 217026 |
| 2022-04-19 | 53.05 | $54.83 | 237700 |
| 2022-04-18 | 52.76 | $53.36 | 250200 |
| 2022-04-14 | 52.89 | $53.86 | 149900 |
| 2022-04-13 | 52.91 | $53.96 | 109319 |
| 2022-04-12 | 52.93 | $52.19 | 261323 |
| 2022-04-11 | 53.52 | $50.90 | 360800 |
| 2022-04-08 | 54.67 | $51.85 | 298800 |
| 2022-04-07 | 55.77 | $52.16 | 314209 |
| 2022-04-06 | 57.02 | $52.84 | 342347 |
| 2022-04-05 | 58.32 | $56.00 | 278357 |
| 2022-04-04 | 58.88 | $58.50 | 270433 |
| 2022-04-01 | 58.75 | $59.24 | 378118 |
| 2022-03-31 | 58.34 | $58.07 | 378813 |
| 2022-03-30 | 58.18 | $57.25 | 129942 |
| 2022-03-29 | 58.22 | $57.96 | 336034 |
| 2022-03-28 | 58.03 | $56.60 | 236200 |
| 2022-03-25 | 58.19 | $56.43 | 127800 |
| 2022-03-24 | 58.42 | $58.12 | 209500 |
| 2022-03-23 | 58.13 | $57.75 | 242240 |
| 2022-03-22 | 57.86 | $58.36 | 369124 |
| 2022-03-21 | 57.31 | $58.23 | 316817 |
| 2022-03-18 | 56.65 | $59.16 | 539821 |
| 2022-03-17 | 55.53 | $57.63 | 321904 |
| 2022-03-16 | 54.62 | $56.32 | 222338 |
| 2022-03-15 | 53.91 | $54.42 | 335326 |
| 2022-03-14 | 53.64 | $52.67 | 303400 |
| 2022-03-11 | 53.85 | $53.51 | 233620 |
| 2022-03-10 | 53.82 | $54.34 | 216458 |
| 2022-03-09 | 53.51 | $53.81 | 349417 |
| 2022-03-08 | 53.28 | $49.83 | 390300 |
| 2022-03-07 | 54.25 | $49.05 | 567300 |
| 2022-03-04 | 55.65 | $53.54 | 655647 |
| 2022-03-03 | 55.91 | $54.64 | 373939 |
| 2022-03-02 | 55.84 | $56.71 | 534721 |
| 2022-03-01 | 55.07 | $54.85 | 5.2M |
| 2022-02-28 | 54.68 | $56.93 | 2.7M |
| 2022-02-25 | 53.51 | $51.48 | 360706 |
| 2022-02-24 | 53.78 | $50.83 | 537610 |
| 2022-02-23 | 54.28 | $49.33 | 401744 |
| 2022-02-22 | 55.33 | $51.74 | 430934 |
| 2022-02-18 | 55.79 | $52.15 | 488900 |
| 2022-02-17 | 56.18 | $56.85 | 308700 |
| 2022-02-16 | 55.11 | $58.87 | 477602 |
| 2022-02-15 | 53.11 | $56.50 | 463140 |
| 2022-02-14 | 51.38 | $53.10 | 208336 |
| 2022-02-11 | 50.31 | $53.05 | 240946 |
| 2022-02-10 | 49.00 | $52.96 | 344203 |
| 2022-02-09 | 47.42 | $52.07 | 309818 |
| 2022-02-08 | 45.76 | $48.76 | 165400 |
| 2022-02-07 | 44.79 | $47.42 | 255331 |
| 2022-02-04 | 44.04 | $44.72 | 192727 |
| 2022-02-03 | 43.99 | $44.02 | 222300 |
| 2022-02-02 | 44.17 | $44.63 | 145838 |
| 2022-02-01 | 44.22 | $45.89 | 274000 |
| 2022-01-31 | 43.89 | $44.98 | 352242 |
| 2022-01-28 | 43.79 | $45.20 | 199940 |
| 2022-01-27 | 43.63 | $43.59 | 198500 |
| 2022-01-26 | 43.96 | $44.76 | 232200 |
| 2022-01-25 | 44.02 | $45.02 | 176200 |
| 2022-01-24 | 44.04 | $44.81 | 195300 |
| 2022-01-21 | 44.15 | $43.12 | 185013 |
| 2022-01-20 | 44.85 | $43.51 | 124200 |
| 2022-01-19 | 45.59 | $44.08 | 192202 |
| 2022-01-18 | 46.34 | $44.93 | 137100 |
| 2022-01-14 | 47.00 | $45.91 | 251240 |
| 2022-01-13 | 47.50 | $45.58 | 170000 |
| 2022-01-12 | 48.22 | $47.22 | 158239 |
| 2022-01-11 | 48.58 | $47.29 | 105302 |
| 2022-01-10 | 49.00 | $46.99 | 133600 |
| 2022-01-07 | 49.61 | $48.51 | 142237 |
| 2022-01-06 | 49.86 | $48.13 | 196800 |
| 2022-01-05 | 50.27 | $47.55 | 118900 |
| 2022-01-04 | 50.95 | $50.86 | 80930 |
| 2022-01-03 | 50.72 | $50.73 | 126821 |
| 2021-12-31 | 50.46 | $50.53 | 132735 |
| 2021-12-30 | 50.18 | $50.57 | 86525 |
| 2021-12-29 | 49.83 | $50.33 | 64419 |
| 2021-12-28 | 49.45 | $49.64 | 125500 |
| 2021-12-27 | 49.21 | $50.71 | 137547 |
| 2021-12-23 | 48.56 | $50.39 | 119700 |
| 2021-12-22 | 47.87 | $50.09 | 119605 |
| 2021-12-21 | 47.13 | $50.34 | 143522 |
| 2021-12-20 | 46.15 | $47.19 | 150100 |
| 2021-12-17 | 45.96 | $48.01 | 225000 |
| 2021-12-16 | 45.49 | $45.83 | 173131 |
| 2021-12-15 | 45.62 | $47.00 | 168416 |
| 2021-12-14 | 45.43 | $45.97 | 226822 |
| 2021-12-13 | 45.55 | $45.48 | 193607 |
| 2021-12-10 | 45.87 | $46.83 | 118200 |
| 2021-12-09 | 45.86 | $47.18 | 91200 |
| 2021-12-08 | 45.75 | $47.74 | 102500 |
| 2021-12-07 | 45.47 | $47.19 | 75700 |
| 2021-12-06 | 45.32 | $46.44 | 124504 |
| 2021-12-03 | 45.42 | $44.65 | 112800 |
| 2021-12-02 | 46.13 | $46.19 | 89700 |
| 2021-12-01 | 46.54 | $43.77 | 121962 |
| 2021-11-30 | 47.82 | $45.91 | 218500 |
| 2021-11-29 | 48.74 | $46.12 | 284700 |
| 2021-11-26 | 49.79 | $48.94 | 239000 |
| 2021-11-24 | 50.20 | $49.97 | 194600 |
| 2021-11-23 | 50.37 | $50.25 | 170524 |
| 2021-11-22 | 50.50 | $49.98 | 195829 |
| 2021-11-19 | 50.74 | $50.13 | 149000 |
| 2021-11-18 | 50.98 | $50.94 | 131519 |
| 2021-11-17 | 51.03 | $51.41 | 138500 |
| 2021-11-16 | 50.93 | $51.65 | 300600 |
| 2021-11-15 | 50.73 | $50.16 | 88012 |
| 2021-11-12 | 50.97 | $50.25 | 63200 |
| 2021-11-11 | 51.22 | $50.26 | 74700 |
| 2021-11-10 | 51.53 | $50.25 | 129577 |
| 2021-11-09 | 51.90 | $51.04 | 115700 |
| 2021-11-08 | 52.09 | $51.52 | 124900 |
| 2021-11-05 | 52.16 | $51.69 | 255813 |
| 2021-11-04 | 52.18 | $50.24 | 513900 |
| 2021-11-03 | 52.64 | $53.00 | 254500 |
| 2021-11-02 | 52.32 | $51.85 | 120740 |
| 2021-11-01 | 52.28 | $52.97 | 191600 |
| 2021-10-29 | 51.86 | $51.97 | 156715 |
| 2021-10-28 | 51.64 | $52.50 | 201000 |
| 2021-10-27 | 51.20 | $52.18 | 174900 |
| 2021-10-26 | 50.75 | $52.35 | 216115 |
| 2021-10-25 | 50.14 | $50.78 | 137140 |
| 2021-10-22 | 49.88 | $48.73 | 79947 |
| 2021-10-21 | 50.21 | $48.36 | 97953 |
| 2021-10-20 | 50.72 | $49.13 | 118411 |
| 2021-10-19 | 51.09 | $49.77 | 84114 |
| 2021-10-18 | 51.32 | $50.58 | 270545 |
| 2021-10-15 | 51.32 | $50.35 | 153811 |
| 2021-10-14 | 51.38 | $51.57 | 84411 |
| 2021-10-13 | 51.04 | $50.59 | 103124 |
| 2021-10-12 | 50.93 | $50.35 | 121500 |
| 2021-10-11 | 50.84 | $49.71 | 115100 |
| 2021-10-08 | 50.91 | $51.36 | 157411 |
| 2021-10-07 | 50.46 | $51.46 | 742042 |
| 2021-10-06 | 49.85 | $49.84 | 102600 |
| 2021-10-05 | 49.61 | $50.02 | 127007 |
| 2021-10-04 | 49.24 | $48.92 | 108538 |
| 2021-10-01 | 49.13 | $49.26 | 201500 |
| 2021-09-30 | 48.86 | $49.09 | 137600 |
| 2021-09-29 | 48.58 | $49.24 | 120416 |
| 2021-09-28 | 48.18 | $48.79 | 171800 |
| 2021-09-27 | 47.82 | $50.15 | 255646 |
| 2021-09-24 | 46.94 | $49.93 | 327040 |
| 2021-09-23 | 45.93 | $48.86 | 165500 |
| 2021-09-22 | 45.05 | $47.12 | 245900 |
| 2021-09-21 | 44.54 | $45.17 | 83821 |
| 2021-09-20 | 44.55 | $45.65 | 239900 |
| 2021-09-17 | 44.42 | $45.39 | 218210 |
| 2021-09-16 | 44.36 | $45.96 | 121816 |
| 2021-09-15 | 44.13 | $45.74 | 276500 |
| 2021-09-14 | 43.93 | $43.51 | 192800 |
| 2021-09-13 | 44.42 | $43.09 | 126200 |
| 2021-09-10 | 45.17 | $42.80 | 190025 |
| 2021-09-09 | 46.19 | $43.86 | 161100 |
| 2021-09-08 | 47.11 | $44.62 | 280036 |
| 2021-09-07 | 47.99 | $46.73 | 211200 |
| 2021-09-03 | 48.39 | $47.24 | 169023 |
| 2021-09-02 | 48.72 | $46.45 | 214201 |
| 2021-09-01 | 49.36 | $46.93 | 218547 |
| 2021-08-31 | 49.97 | $47.72 | 1.1M |
| 2021-08-30 | 50.45 | $48.63 | 298211 |
| 2021-08-27 | 50.72 | $52.74 | 365511 |
| 2021-08-26 | 49.72 | $51.98 | 235000 |
| 2021-08-25 | 48.73 | $53.42 | 992702 |
| 2021-08-24 | 47.05 | $48.68 | 195230 |
| 2021-08-23 | 46.50 | $47.65 | 182000 |
| 2021-08-20 | 46.16 | $45.39 | 119905 |
| 2021-08-19 | 46.45 | $44.21 | 184525 |
| 2021-08-18 | 47.19 | $44.53 | 156200 |
| 2021-08-17 | 47.97 | $45.28 | 353200 |
| 2021-08-16 | 48.68 | $46.37 | 255962 |
| 2021-08-13 | 49.18 | $47.47 | 133400 |
| 2021-08-12 | 49.42 | $48.72 | 305249 |
| 2021-08-11 | 49.29 | $49.29 | 154500 |
| 2021-08-10 | 48.93 | $49.32 | 115510 |
| 2021-08-09 | 48.46 | $50.22 | 199200 |
| 2021-08-06 | 47.58 | $51.50 | 499800 |
| 2021-08-05 | 46.09 | $47.25 | 321800 |
| 2021-08-04 | 45.61 | $44.48 | 114800 |
| 2021-08-03 | 45.89 | $45.66 | 113305 |
| 2021-08-02 | 45.86 | $46.07 | 140800 |
| 2021-07-30 | 45.68 | $45.51 | 110309 |
| 2021-07-29 | 45.63 | $46.34 | 81818 |
| 2021-07-28 | 45.31 | $46.17 | 154200 |
| 2021-07-27 | 44.96 | $45.40 | 176914 |
| 2021-07-26 | 44.78 | $46.80 | 110947 |
| 2021-07-23 | 44.12 | $45.36 | 136209 |
| 2021-07-22 | 43.78 | $43.93 | 101916 |
| 2021-07-21 | 43.82 | $44.82 | 164846 |
| 2021-07-20 | 43.59 | $43.09 | 236447 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
58.01
2026-05-15
Close Price
$28.55
Vol: 3.9M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.32
Average
48.70
Maximum
73.16
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-05-15 | 58.01 | $28.55 | 3.9M |
| 2026-05-07 | 58.01 | $28.55 | — |
| 2026-05-06 | 58.01 | $28.55 | — |
| 2026-05-05 | 58.01 | $28.55 | — |
| 2026-05-04 | 58.01 | $28.55 | — |
| 2026-05-01 | 58.01 | $28.55 | — |
| 2026-04-30 | 58.01 | $28.55 | — |
| 2026-04-29 | 58.01 | $28.55 | 3.9M |
| 2026-04-28 | 58.42 | $28.58 | 1.1M |
| 2026-04-27 | 56.89 | $28.42 | 1.3M |
| 2026-04-24 | 56.23 | $28.35 | 943100 |
| 2026-04-23 | 56.82 | $28.40 | 455500 |
| 2026-04-22 | 53.65 | $28.06 | 342900 |
| 2026-04-21 | 55.83 | $28.25 | 545000 |
| 2026-04-20 | 59.32 | $28.54 | 328349 |
| 2026-04-17 | 61.98 | $28.75 | 442100 |
| 2026-04-16 | 57.00 | $28.18 | 502405 |
| 2026-04-15 | 55.14 | $27.99 | 101936 |
| 2026-04-14 | 57.38 | $28.17 | 112100 |
| 2026-04-13 | 57.29 | $28.16 | 284902 |
| 2026-04-10 | 55.38 | $27.95 | 154221 |
| 2026-04-09 | 55.01 | $27.91 | 256800 |
| 2026-04-08 | 52.43 | $27.63 | 331100 |
| 2026-04-07 | 48.85 | $27.27 | 139100 |
| 2026-04-06 | 47.06 | $27.10 | 98940 |
| 2026-04-02 | 46.43 | $27.04 | 159015 |
| 2026-04-01 | 42.78 | $26.70 | 121800 |
| 2026-03-31 | 42.67 | $26.69 | 169348 |
| 2026-03-30 | 38.18 | $26.29 | 213400 |
| 2026-03-27 | 33.49 | $25.91 | 123811 |
| 2026-03-26 | 37.08 | $26.42 | 117919 |
| 2026-03-25 | 36.70 | $26.39 | 109915 |
| 2026-03-24 | 38.39 | $26.62 | 115338 |
| 2026-03-23 | 35.19 | $26.36 | 150500 |
| 2026-03-20 | 33.16 | $26.20 | 313701 |
| 2026-03-19 | 40.91 | $27.22 | 125116 |
| 2026-03-18 | 37.80 | $26.99 | 219800 |
| 2026-03-17 | 44.26 | $27.66 | 131619 |
| 2026-03-16 | 44.26 | $27.66 | 84817 |
| 2026-03-13 | 43.47 | $27.60 | 74100 |
| 2026-03-12 | 43.86 | $27.64 | 102000 |
| 2026-03-11 | 41.76 | $27.47 | 153400 |
| 2026-03-10 | 50.67 | $28.31 | 93536 |
| 2026-03-09 | 52.71 | $28.47 | 134500 |
| 2026-03-06 | 54.00 | $28.57 | 98700 |
| 2026-03-05 | 55.41 | $28.68 | 145342 |
| 2026-03-04 | 55.79 | $28.71 | 231513 |
| 2026-03-03 | 61.82 | $29.16 | 124300 |
| 2026-03-02 | 64.00 | $29.31 | 134239 |
| 2026-02-27 | 60.36 | $28.90 | 249901 |
| 2026-02-26 | 58.71 | $28.73 | 189600 |
| 2026-02-25 | 63.42 | $29.05 | 185200 |
| 2026-02-24 | 65.13 | $29.16 | 133900 |
| 2026-02-23 | 64.80 | $29.12 | 363200 |
| 2026-02-20 | 65.39 | $29.16 | 183141 |
| 2026-02-19 | 63.35 | $28.90 | 113700 |
| 2026-02-18 | 61.36 | $28.66 | 118945 |
| 2026-02-17 | 63.26 | $28.80 | 145600 |
| 2026-02-13 | 58.84 | $28.29 | 137600 |
| 2026-02-12 | 57.01 | $28.10 | 184719 |
| 2026-02-11 | 57.78 | $28.16 | 121424 |
| 2026-02-10 | 57.51 | $28.13 | 199805 |
| 2026-02-09 | 55.50 | $27.91 | 111429 |
| 2026-02-06 | 53.41 | $27.69 | 145103 |
| 2026-02-05 | 52.35 | $27.58 | 294431 |
| 2026-02-04 | 53.30 | $27.67 | 434601 |
| 2026-02-03 | 49.34 | $27.26 | 287400 |
| 2026-02-02 | 44.67 | $26.83 | 459031 |
| 2026-01-30 | 45.51 | $26.92 | 608400 |
| 2026-01-29 | 47.47 | $27.13 | 346618 |
| 2026-01-28 | 46.42 | $27.03 | 173700 |
| 2026-01-27 | 50.64 | $27.47 | 716326 |
| 2026-01-26 | 51.14 | $27.52 | 292400 |
| 2026-01-23 | 51.82 | $27.59 | 928002 |
| 2026-01-22 | 49.44 | $27.33 | 536444 |
| 2026-01-21 | 52.48 | $27.65 | 118000 |
| 2026-01-20 | 55.40 | $27.94 | 175747 |
| 2026-01-16 | 57.39 | $28.13 | 293800 |
| 2026-01-15 | 55.13 | $27.85 | 195611 |
| 2026-01-14 | 53.98 | $27.71 | 225719 |
| 2026-01-13 | 49.36 | $27.19 | 112900 |
| 2026-01-12 | 49.45 | $27.20 | 104500 |
| 2026-01-09 | 52.09 | $27.49 | 471200 |
| 2026-01-08 | 50.08 | $27.26 | 471611 |
| 2026-01-07 | 48.02 | $27.03 | 190100 |
| 2026-01-06 | 49.28 | $27.18 | 297900 |
| 2026-01-05 | 49.78 | $27.24 | 203130 |
| 2026-01-02 | 50.26 | $27.30 | 101024 |
| 2025-12-31 | 49.41 | $27.19 | 143000 |
| 2025-12-30 | 49.48 | $27.20 | 248611 |
| 2025-12-29 | 50.92 | $27.40 | 152600 |
| 2025-12-26 | 48.58 | $27.07 | 165000 |
| 2025-12-24 | 47.35 | $26.90 | 222111 |
| 2025-12-23 | 45.91 | $26.70 | 345825 |
| 2025-12-22 | 47.84 | $27.01 | 240945 |
| 2025-12-19 | 52.14 | $27.65 | 372100 |
| 2025-12-18 | 52.63 | $27.72 | 148108 |
| 2025-12-17 | 53.04 | $27.78 | 248158 |
| 2025-12-16 | 54.85 | $28.05 | 154636 |
| 2025-12-15 | 56.41 | $28.28 | 173433 |
| 2025-12-12 | 56.05 | $28.21 | 230324 |
| 2025-12-11 | 56.75 | $28.32 | 318100 |
| 2025-12-10 | 55.15 | $27.99 | 561700 |
| 2025-12-09 | 54.12 | $27.78 | 227721 |
| 2025-12-08 | 55.27 | $27.98 | 379400 |
| 2025-12-05 | 55.22 | $27.97 | 301600 |
| 2025-12-04 | 57.36 | $28.36 | 319000 |
| 2025-12-03 | 58.24 | $28.52 | 275906 |
| 2025-12-02 | 57.89 | $28.43 | 399107 |
| 2025-12-01 | 62.29 | $29.24 | 394980 |
| 2025-11-28 | 66.94 | $30.02 | 79900 |
| 2025-11-26 | 66.67 | $29.93 | 399200 |
| 2025-11-25 | 65.50 | $29.54 | 377100 |
| 2025-11-24 | 63.95 | $29.04 | 409794 |
| 2025-11-21 | 66.74 | $29.53 | 276500 |
| 2025-11-20 | 64.39 | $28.75 | 393709 |
| 2025-11-19 | 66.62 | $29.14 | 353221 |
| 2025-11-18 | 70.67 | $29.82 | 395425 |
| 2025-11-17 | 71.34 | $29.93 | 406500 |
| 2025-11-14 | 72.52 | $30.13 | 640060 |
| 2025-11-13 | 71.28 | $29.58 | 681300 |
| 2025-11-12 | 72.12 | $29.73 | 619600 |
| 2025-11-11 | 72.83 | $29.86 | 979529 |
| 2025-11-10 | 71.67 | $29.29 | 1.1M |
| 2025-11-07 | 71.55 | $29.23 | 2.0M |
| 2025-11-06 | 70.10 | $28.52 | 3.1M |
| 2025-11-05 | 40.77 | $21.23 | 331600 |
| 2025-11-04 | 30.88 | $20.11 | 217300 |
| 2025-11-03 | 31.50 | $20.25 | 406508 |
| 2025-10-31 | 31.03 | $20.20 | 198148 |
| 2025-10-30 | 32.12 | $20.46 | 240847 |
| 2025-10-29 | 34.25 | $20.94 | 376300 |
| 2025-10-28 | 44.20 | $22.66 | 200964 |
| 2025-10-27 | 40.78 | $22.30 | 109000 |
| 2025-10-24 | 38.18 | $22.04 | 197200 |
| 2025-10-23 | 40.18 | $22.35 | 187200 |
| 2025-10-22 | 41.44 | $22.54 | 149000 |
| 2025-10-21 | 43.78 | $22.88 | 273938 |
| 2025-10-20 | 45.58 | $23.13 | 134101 |
| 2025-10-17 | 40.06 | $22.54 | 118729 |
| 2025-10-16 | 39.57 | $22.49 | 148500 |
| 2025-10-15 | 38.21 | $22.35 | 174230 |
| 2025-10-14 | 36.58 | $22.18 | 177909 |
| 2025-10-13 | 31.06 | $21.64 | 225600 |
| 2025-10-10 | 28.89 | $21.44 | 339821 |
| 2025-10-09 | 30.25 | $21.74 | 321700 |
| 2025-10-08 | 30.70 | $21.84 | 231625 |
| 2025-10-07 | 30.75 | $21.85 | 256311 |
| 2025-10-06 | 35.73 | $22.87 | 358527 |
| 2025-10-03 | 40.58 | $23.66 | 248342 |
| 2025-10-02 | 41.45 | $23.79 | 181400 |
| 2025-10-01 | 40.51 | $23.69 | 207800 |
| 2025-09-30 | 39.50 | $23.58 | 225600 |
| 2025-09-29 | 38.32 | $23.45 | 343200 |
| 2025-09-26 | 35.94 | $23.19 | 227711 |
| 2025-09-25 | 32.71 | $22.85 | 226700 |
| 2025-09-24 | 36.28 | $23.55 | 378600 |
| 2025-09-23 | 38.21 | $23.89 | 247500 |
| 2025-09-22 | 40.62 | $24.29 | 217026 |
| 2025-09-19 | 42.39 | $24.57 | 352147 |
| 2025-09-18 | 42.78 | $24.63 | 145519 |
| 2025-09-17 | 39.41 | $24.24 | 174400 |
| 2025-09-16 | 40.28 | $24.39 | 184500 |
| 2025-09-15 | 40.62 | $24.45 | 176907 |
| 2025-09-12 | 40.22 | $24.40 | 113700 |
| 2025-09-11 | 42.43 | $24.81 | 125800 |
| 2025-09-10 | 37.83 | $24.23 | 129131 |
| 2025-09-09 | 38.18 | $24.30 | 139700 |
| 2025-09-08 | 39.68 | $24.60 | 190815 |
| 2025-09-05 | 40.68 | $24.80 | 159000 |
| 2025-09-04 | 39.59 | $24.65 | 133600 |
| 2025-09-03 | 35.84 | $24.15 | 127400 |
| 2025-09-02 | 36.36 | $24.27 | 175800 |
| 2025-08-29 | 39.02 | $24.87 | 115704 |
| 2025-08-28 | 40.81 | $25.25 | 189500 |
| 2025-08-27 | 39.98 | $25.13 | 121000 |
| 2025-08-26 | 39.65 | $25.08 | 167214 |
| 2025-08-25 | 41.63 | $25.53 | 129539 |
| 2025-08-22 | 40.18 | $25.30 | 177105 |
| 2025-08-21 | 33.78 | $24.36 | 198400 |
| 2025-08-20 | 34.15 | $24.46 | 159400 |
| 2025-08-19 | 35.13 | $24.73 | 162600 |
| 2025-08-18 | 35.13 | $24.73 | 220910 |
| 2025-08-15 | 35.65 | $24.88 | 434041 |
| 2025-08-14 | 37.03 | $25.28 | 172500 |
| 2025-08-13 | 38.69 | $25.75 | 184400 |
| 2025-08-12 | 39.48 | $25.97 | 280400 |
| 2025-08-11 | 30.74 | $24.54 | 678000 |
| 2025-08-08 | 32.89 | $25.22 | 512000 |
| 2025-08-07 | 38.70 | $26.76 | 198100 |
| 2025-08-06 | 39.30 | $26.90 | 107700 |
| 2025-08-05 | 41.03 | $27.30 | 173700 |
| 2025-08-04 | 41.11 | $27.32 | 107216 |
| 2025-08-01 | 42.33 | $27.61 | 137600 |
| 2025-07-31 | 44.54 | $28.12 | 190317 |
| 2025-07-30 | 46.39 | $28.53 | 184900 |
| 2025-07-29 | 48.00 | $28.88 | 150805 |
| 2025-07-28 | 50.43 | $29.39 | 100338 |
| 2025-07-25 | 50.20 | $29.34 | 241200 |
| 2025-07-24 | 45.59 | $28.40 | 185800 |
| 2025-07-23 | 48.54 | $29.05 | 220240 |
| 2025-07-22 | 46.52 | $28.65 | 171206 |
| 2025-07-21 | 47.95 | $28.97 | 316301 |
| 2025-07-18 | 45.82 | $28.54 | 180600 |
| 2025-07-17 | 48.91 | $29.24 | 253726 |
| 2025-07-16 | 49.00 | $29.26 | 367200 |
| 2025-07-15 | 62.72 | $31.77 | 185800 |
| 2025-07-14 | 68.69 | $32.59 | 178418 |
| 2025-07-11 | 67.17 | $32.17 | 166500 |
| 2025-07-10 | 70.02 | $32.54 | 204131 |
| 2025-07-09 | 63.94 | $30.99 | 233029 |
| 2025-07-08 | 62.88 | $30.76 | 126924 |
| 2025-07-07 | 60.68 | $30.30 | 137400 |
| 2025-07-03 | 63.55 | $30.67 | 73500 |
| 2025-07-02 | 63.79 | $30.70 | 194431 |
| 2025-07-01 | 62.26 | $30.35 | 157108 |
| 2025-06-30 | 57.80 | $29.43 | 231205 |
| 2025-06-27 | 58.37 | $29.51 | 288500 |
| 2025-06-26 | 57.42 | $29.32 | 112342 |
| 2025-06-25 | 57.95 | $29.40 | 156904 |
| 2025-06-24 | 61.00 | $29.86 | 120500 |
| 2025-06-23 | 60.05 | $29.64 | 134929 |
| 2025-06-20 | 57.04 | $28.98 | 373007 |
| 2025-06-18 | 57.04 | $28.98 | 263900 |
| 2025-06-17 | 51.99 | $27.96 | 219600 |
| 2025-06-16 | 49.68 | $27.54 | 209036 |
| 2025-06-13 | 46.54 | $27.00 | 283936 |
| 2025-06-12 | 49.24 | $27.50 | 162722 |
| 2025-06-11 | 50.64 | $27.75 | 169100 |
| 2025-06-10 | 51.82 | $27.96 | 223840 |
| 2025-06-09 | 49.09 | $27.45 | 218300 |
| 2025-06-06 | 47.03 | $27.08 | 202229 |
| 2025-06-05 | 45.38 | $26.79 | 323049 |
| 2025-06-04 | 47.26 | $27.18 | 197000 |
| 2025-06-03 | 53.77 | $28.38 | 204400 |
| 2025-06-02 | 50.65 | $27.80 | 139500 |
| 2025-05-30 | 55.10 | $28.53 | 214500 |
| 2025-05-29 | 55.73 | $28.63 | 128100 |
| 2025-05-28 | 55.64 | $28.61 | 161831 |
| 2025-05-27 | 55.75 | $28.63 | 190000 |
| 2025-05-23 | 53.29 | $28.10 | 139315 |
| 2025-05-22 | 53.34 | $28.11 | 200200 |
| 2025-05-21 | 50.57 | $27.52 | 262445 |
| 2025-05-20 | 55.62 | $28.47 | 213321 |
| 2025-05-19 | 56.52 | $28.63 | 226115 |
| 2025-05-16 | 61.24 | $29.43 | 174412 |
| 2025-05-15 | 60.70 | $29.29 | 188200 |
| 2025-05-14 | 63.74 | $29.79 | 170800 |
| 2025-05-13 | 62.42 | $29.42 | 429500 |
| 2025-05-12 | 58.78 | $28.48 | 231931 |
| 2025-05-09 | 53.51 | $27.32 | 280733 |
| 2025-05-08 | 45.65 | $25.94 | 151602 |
| 2025-05-07 | 45.13 | $25.86 | 126500 |
| 2025-05-06 | 43.88 | $25.66 | 87750 |
| 2025-05-05 | 44.95 | $25.88 | 85526 |
| 2025-05-02 | 46.68 | $26.23 | 89408 |
| 2025-05-01 | 44.18 | $25.80 | 104905 |
| 2025-04-30 | 43.60 | $25.70 | 136000 |
| 2025-04-29 | 45.88 | $26.20 | 151843 |
| 2025-04-28 | 44.04 | $25.87 | 179200 |
| 2025-04-25 | 46.06 | $26.32 | 153424 |
| 2025-04-24 | 43.55 | $25.86 | 105923 |
| 2025-04-23 | 44.06 | $25.98 | 152920 |
| 2025-04-22 | 45.66 | $26.36 | 222800 |
| 2025-04-21 | 40.57 | $25.42 | 173414 |
| 2025-04-17 | 41.11 | $25.56 | 142213 |
| 2025-04-16 | 40.90 | $25.52 | 156214 |
| 2025-04-15 | 38.76 | $25.12 | 178800 |
| 2025-04-14 | 38.80 | $25.13 | 336324 |
| 2025-04-11 | 38.75 | $25.12 | 164000 |
| 2025-04-10 | 39.92 | $25.50 | 223625 |
| 2025-04-09 | 43.63 | $26.62 | 384100 |
| 2025-04-08 | 35.50 | $25.02 | 376300 |
| 2025-04-07 | 35.53 | $25.03 | 377300 |
| 2025-04-04 | 33.20 | $24.60 | 741819 |
| 2025-04-03 | 34.18 | $24.96 | 339500 |
| 2025-04-02 | 42.51 | $27.46 | 140434 |
| 2025-04-01 | 38.65 | $26.78 | 183100 |
| 2025-03-31 | 36.32 | $26.39 | 169203 |
| 2025-03-28 | 36.76 | $26.52 | 189600 |
| 2025-03-27 | 40.50 | $27.56 | 179232 |
| 2025-03-26 | 38.97 | $27.29 | 150501 |
| 2025-03-25 | 40.75 | $27.77 | 181107 |
| 2025-03-24 | 41.72 | $28.03 | 201500 |
| 2025-03-21 | 37.85 | $27.32 | 619001 |
| 2025-03-20 | 40.44 | $28.04 | 441241 |
| 2025-03-19 | 40.99 | $28.19 | 310000 |
| 2025-03-18 | 35.32 | $27.18 | 361740 |
| 2025-03-17 | 35.58 | $27.26 | 418832 |
| 2025-03-14 | 28.87 | $26.17 | 248724 |
| 2025-03-13 | 22.32 | $25.24 | 293200 |
| 2025-03-12 | 25.11 | $26.42 | 229200 |
| 2025-03-11 | 27.79 | $27.38 | 280400 |
| 2025-03-10 | 28.99 | $27.77 | 210100 |
| 2025-03-07 | 32.05 | $28.68 | 286247 |
| 2025-03-06 | 35.23 | $29.50 | 282230 |
| 2025-03-05 | 37.60 | $30.05 | 202500 |
| 2025-03-04 | 37.31 | $30.01 | 247217 |
| 2025-03-03 | 41.11 | $30.84 | 231500 |
| 2025-02-28 | 42.34 | $31.09 | 551903 |
| 2025-02-27 | 40.58 | $30.83 | 256224 |
| 2025-02-26 | 43.39 | $31.41 | 283400 |
| 2025-02-25 | 37.12 | $30.53 | 493649 |
| 2025-02-24 | 42.39 | $31.57 | 438607 |
| 2025-02-21 | 47.86 | $32.45 | 170100 |
| 2025-02-20 | 55.69 | $33.46 | 165100 |
| 2025-02-19 | 56.47 | $33.55 | 156100 |
| 2025-02-18 | 56.08 | $33.49 | 148235 |
| 2025-02-14 | 61.31 | $34.09 | 208100 |
| 2025-02-13 | 60.19 | $33.90 | 283400 |
| 2025-02-12 | 54.56 | $33.04 | 140330 |
| 2025-02-11 | 54.90 | $33.08 | 120200 |
| 2025-02-10 | 54.90 | $33.08 | 119021 |
| 2025-02-07 | 50.08 | $32.40 | 116424 |
| 2025-02-06 | 52.18 | $32.67 | 143926 |
| 2025-02-05 | 53.45 | $32.83 | 106610 |
| 2025-02-04 | 49.76 | $32.32 | 107900 |
| 2025-02-03 | 48.39 | $32.14 | 101300 |
| 2025-01-31 | 52.96 | $32.74 | 122400 |
| 2025-01-30 | 55.37 | $33.03 | 149100 |
| 2025-01-29 | 58.13 | $33.35 | 114300 |
| 2025-01-28 | 57.12 | $33.19 | 77100 |
| 2025-01-27 | 57.05 | $33.18 | 134700 |
| 2025-01-24 | 56.15 | $33.03 | 120614 |
| 2025-01-23 | 54.39 | $32.74 | 129520 |
| 2025-01-22 | 57.17 | $33.11 | 128132 |
| 2025-01-21 | 58.40 | $33.27 | 138700 |
| 2025-01-17 | 52.04 | $32.23 | 136923 |
| 2025-01-16 | 50.23 | $31.97 | 237820 |
| 2025-01-15 | 52.02 | $32.22 | 123000 |
| 2025-01-14 | 49.20 | $31.81 | 123944 |
| 2025-01-13 | 46.35 | $31.42 | 131234 |
| 2025-01-10 | 44.29 | $31.15 | 184135 |
| 2025-01-08 | 45.27 | $31.31 | 116000 |
| 2025-01-07 | 44.98 | $31.27 | 126000 |
| 2025-01-06 | 48.76 | $31.89 | 151546 |
| 2025-01-03 | 45.31 | $31.40 | 133505 |
| 2025-01-02 | 43.23 | $31.12 | 139607 |
| 2024-12-31 | 46.08 | $31.60 | 147600 |
| 2024-12-30 | 43.11 | $31.20 | 170500 |
| 2024-12-27 | 44.21 | $31.39 | 153500 |
| 2024-12-26 | 46.33 | $31.75 | 119900 |
| 2024-12-24 | 42.39 | $31.21 | 49841 |
| 2024-12-23 | 41.63 | $31.11 | 234043 |
| 2024-12-20 | 41.69 | $31.12 | 1.1M |
| 2024-12-19 | 41.34 | $31.07 | 260006 |
| 2024-12-18 | 41.38 | $31.08 | 234900 |
| 2024-12-17 | 52.60 | $33.06 | 201500 |
| 2024-12-16 | 54.73 | $33.36 | 276100 |
| 2024-12-13 | 53.72 | $33.19 | 152100 |
| 2024-12-12 | 52.47 | $32.98 | 286639 |
| 2024-12-11 | 56.91 | $33.62 | 482100 |
| 2024-12-10 | 55.68 | $33.40 | 218069 |
| 2024-12-09 | 53.93 | $33.09 | 172908 |
| 2024-12-06 | 56.46 | $33.46 | 141300 |
| 2024-12-05 | 56.60 | $33.48 | 266600 |
| 2024-12-04 | 58.27 | $33.73 | 317100 |
| 2024-12-03 | 56.61 | $33.39 | 304029 |
| 2024-12-02 | 60.36 | $33.95 | 225200 |
| 2024-11-29 | 59.40 | $33.74 | 303635 |
| 2024-11-27 | 57.16 | $33.26 | 177400 |
| 2024-11-26 | 57.28 | $33.28 | 401545 |
| 2024-11-25 | 61.92 | $34.00 | 536427 |
| 2024-11-22 | 61.43 | $33.88 | 260143 |
| 2024-11-21 | 60.66 | $33.69 | 342822 |
| 2024-11-20 | 62.98 | $34.06 | 242229 |
| 2024-11-19 | 59.56 | $33.20 | 235900 |
| 2024-11-18 | 60.11 | $33.29 | 217140 |
| 2024-11-15 | 59.72 | $33.19 | 249800 |
| 2024-11-14 | 59.89 | $33.22 | 311000 |
| 2024-11-13 | 62.11 | $33.62 | 314249 |
| 2024-11-12 | 63.34 | $33.84 | 294044 |
| 2024-11-11 | 62.64 | $33.62 | 460900 |
| 2024-11-08 | 57.71 | $32.21 | 326600 |
| 2024-11-07 | 51.55 | $30.78 | 442400 |
| 2024-11-06 | 51.55 | $30.78 | 637200 |
| 2024-11-05 | 40.71 | $28.79 | 179841 |
| 2024-11-04 | 39.62 | $28.62 | 139200 |
| 2024-11-01 | 43.04 | $29.39 | 155400 |
| 2024-10-31 | 42.98 | $29.38 | 121000 |
| 2024-10-30 | 46.52 | $30.13 | 106643 |
| 2024-10-29 | 50.81 | $30.94 | 100500 |
| 2024-10-28 | 51.26 | $31.02 | 92700 |
| 2024-10-25 | 48.37 | $30.48 | 65991 |
| 2024-10-24 | 46.93 | $30.22 | 108900 |
| 2024-10-23 | 45.02 | $29.88 | 110200 |
| 2024-10-22 | 47.55 | $30.41 | 109707 |
| 2024-10-21 | 46.80 | $30.27 | 95400 |
| 2024-10-18 | 49.69 | $30.87 | 101400 |
| 2024-10-17 | 51.56 | $31.24 | 107700 |
| 2024-10-16 | 49.86 | $30.89 | 224812 |
| 2024-10-15 | 43.91 | $29.77 | 82600 |
| 2024-10-14 | 45.09 | $30.03 | 135797 |
| 2024-10-11 | 42.73 | $29.61 | 167600 |
| 2024-10-10 | 39.11 | $29.00 | 161432 |
| 2024-10-09 | 42.68 | $29.85 | 151300 |
| 2024-10-08 | 44.35 | $30.22 | 147300 |
| 2024-10-07 | 47.00 | $30.78 | 262913 |
| 2024-10-04 | 49.04 | $31.19 | 157814 |
| 2024-10-03 | 45.88 | $30.61 | 263716 |
| 2024-10-02 | 47.92 | $31.03 | 181501 |
| 2024-10-01 | 48.41 | $31.13 | 201700 |
| 2024-09-30 | 51.70 | $31.79 | 191626 |
| 2024-09-27 | 53.81 | $32.19 | 228626 |
| 2024-09-26 | 54.98 | $32.41 | 188407 |
| 2024-09-25 | 49.74 | $31.30 | 149100 |
| 2024-09-24 | 49.84 | $31.32 | 182000 |
| 2024-09-23 | 45.44 | $30.47 | 418200 |
| 2024-09-20 | 49.84 | $31.37 | 688800 |
| 2024-09-19 | 58.29 | $32.79 | 170300 |
| 2024-09-18 | 59.64 | $32.99 | 258300 |
| 2024-09-17 | 57.97 | $32.63 | 184500 |
| 2024-09-16 | 56.21 | $32.26 | 217231 |
| 2024-09-13 | 58.22 | $32.58 | 144400 |
| 2024-09-12 | 55.22 | $31.95 | 105700 |
| 2024-09-11 | 53.30 | $31.57 | 248300 |
| 2024-09-10 | 52.12 | $31.34 | 205800 |
| 2024-09-09 | 52.78 | $31.46 | 218518 |
| 2024-09-06 | 56.05 | $32.04 | 146543 |
| 2024-09-05 | 57.99 | $32.37 | 154141 |
| 2024-09-04 | 58.16 | $32.40 | 156714 |
| 2024-09-03 | 54.86 | $31.63 | 181845 |
| 2024-08-30 | 59.24 | $32.39 | 158321 |
| 2024-08-29 | 58.66 | $32.25 | 115048 |
| 2024-08-28 | 55.73 | $31.56 | 112420 |
| 2024-08-27 | 56.33 | $31.67 | 154900 |
| 2024-08-26 | 55.96 | $31.58 | 128700 |
| 2024-08-23 | 56.26 | $31.64 | 141300 |
| 2024-08-22 | 51.42 | $30.48 | 204802 |
| 2024-08-21 | 52.61 | $30.73 | 126328 |
| 2024-08-20 | 51.41 | $30.45 | 118709 |
| 2024-08-19 | 52.26 | $30.64 | 121139 |
| 2024-08-16 | 50.79 | $30.28 | 123544 |
| 2024-08-15 | 49.77 | $30.03 | 164600 |
| 2024-08-14 | 46.21 | $29.19 | 185600 |
| 2024-08-13 | 48.14 | $29.69 | 187000 |
| 2024-08-12 | 46.18 | $29.23 | 230637 |
| 2024-08-09 | 43.71 | $28.67 | 242000 |
| 2024-08-08 | 41.20 | $28.12 | 214248 |
| 2024-08-07 | 39.08 | $27.67 | 172100 |
| 2024-08-06 | 39.77 | $27.90 | 172100 |
| 2024-08-05 | 39.24 | $27.78 | 253600 |
| 2024-08-02 | 44.97 | $29.59 | 232605 |
| 2024-08-01 | 50.28 | $30.97 | 254100 |
| 2024-07-31 | 62.86 | $33.43 | 216300 |
| 2024-07-30 | 60.98 | $32.93 | 152900 |
| 2024-07-29 | 59.45 | $32.54 | 172600 |
| 2024-07-26 | 60.73 | $32.76 | 359501 |
| 2024-07-25 | 56.06 | $31.61 | 276833 |
| 2024-07-24 | 49.57 | $30.30 | 144200 |
| 2024-07-23 | 54.59 | $31.16 | 171600 |
| 2024-07-22 | 53.66 | $30.98 | 180000 |
| 2024-07-19 | 50.77 | $30.44 | 191400 |
| 2024-07-18 | 50.50 | $30.39 | 199900 |
| 2024-07-17 | 55.31 | $31.22 | 182024 |
| 2024-07-16 | 52.84 | $30.74 | 292331 |
| 2024-07-15 | 47.12 | $29.75 | 146800 |
| 2024-07-12 | 46.37 | $29.63 | 248316 |
| 2024-07-11 | 46.79 | $29.71 | 385546 |
| 2024-07-10 | 41.99 | $28.94 | 172200 |
| 2024-07-09 | 41.14 | $28.81 | 227642 |
| 2024-07-08 | 44.69 | $29.55 | 260400 |
| 2024-07-05 | 40.96 | $28.98 | 157241 |
| 2024-07-03 | 42.74 | $29.35 | 145921 |
| 2024-07-02 | 42.29 | $29.28 | 222800 |
| 2024-07-01 | 45.54 | $29.95 | 237605 |
| 2024-06-28 | 52.13 | $31.11 | 1.1M |
| 2024-06-27 | 48.14 | $30.46 | 279516 |
| 2024-06-26 | 48.37 | $30.50 | 322900 |
| 2024-06-25 | 43.93 | $29.82 | 208089 |
| 2024-06-24 | 49.46 | $30.75 | 147641 |
| 2024-06-21 | 48.40 | $30.59 | 393368 |
| 2024-06-20 | 46.67 | $30.33 | 210708 |
| 2024-06-18 | 45.40 | $30.14 | 431500 |
| 2024-06-17 | 46.79 | $30.39 | 293403 |
| 2024-06-14 | 40.71 | $29.51 | 260200 |
| 2024-06-13 | 42.00 | $29.76 | 303800 |
| 2024-06-12 | 43.21 | $29.99 | 363900 |
| 2024-06-11 | 41.33 | $29.72 | 255400 |
| 2024-06-10 | 41.58 | $29.77 | 378900 |
| 2024-06-07 | 41.90 | $29.84 | 383426 |
| 2024-06-06 | 42.67 | $30.01 | 198806 |
| 2024-06-05 | 43.84 | $30.27 | 391972 |
| 2024-06-04 | 42.16 | $29.98 | 352500 |
| 2024-06-03 | 43.05 | $30.19 | 377800 |
| 2024-05-31 | 43.38 | $30.27 | 586844 |
| 2024-05-30 | 37.52 | $29.24 | 480000 |
| 2024-05-29 | 34.12 | $28.70 | 476600 |
| 2024-05-28 | 35.91 | $29.22 | 679232 |
| 2024-05-24 | 32.62 | $28.71 | 282208 |
| 2024-05-23 | 30.63 | $28.41 | 498440 |
| 2024-05-22 | 31.64 | $28.75 | 290400 |
| 2024-05-21 | 35.08 | $29.82 | 249000 |
| 2024-05-20 | 35.35 | $29.90 | 355000 |
| 2024-05-17 | 40.73 | $31.33 | 339836 |
| 2024-05-16 | 39.51 | $31.13 | 339129 |
| 2024-05-15 | 39.98 | $31.25 | 227245 |
| 2024-05-14 | 40.94 | $31.50 | 444645 |
| 2024-05-13 | 41.13 | $31.55 | 438629 |
| 2024-05-10 | 41.90 | $31.76 | 245621 |
| 2024-05-09 | 44.50 | $32.45 | 732917 |
| 2024-05-08 | 34.41 | $30.65 | 360830 |
| 2024-05-07 | 35.02 | $30.83 | 212600 |
| 2024-05-06 | 36.72 | $31.33 | 153100 |
| 2024-05-03 | 34.98 | $31.04 | 143902 |
| 2024-05-02 | 36.12 | $31.39 | 168768 |
| 2024-05-01 | 35.37 | $31.26 | 244410 |
| 2024-04-30 | 37.92 | $32.05 | 115039 |
| 2024-04-29 | 40.33 | $32.74 | 121830 |
| 2024-04-26 | 38.56 | $32.41 | 198801 |
| 2024-04-25 | 41.43 | $33.22 | 628100 |
| 2024-04-24 | 46.64 | $34.50 | 412621 |
| 2024-04-23 | 48.26 | $34.86 | 131715 |
| 2024-04-22 | 47.34 | $34.67 | 78411 |
| 2024-04-19 | 43.86 | $33.97 | 147607 |
| 2024-04-18 | 40.99 | $33.43 | 121405 |
| 2024-04-17 | 41.21 | $33.49 | 109000 |
| 2024-04-16 | 43.25 | $34.04 | 103400 |
| 2024-04-15 | 44.00 | $34.24 | 124500 |
| 2024-04-12 | 44.04 | $34.25 | 102725 |
| 2024-04-11 | 49.53 | $35.66 | 86648 |
| 2024-04-10 | 47.73 | $35.25 | 117416 |
| 2024-04-09 | 51.29 | $36.09 | 123900 |
| 2024-04-08 | 48.09 | $35.36 | 148623 |
| 2024-04-05 | 49.75 | $35.75 | 230938 |
| 2024-04-04 | 51.03 | $36.05 | 197500 |
| 2024-04-03 | 50.83 | $36.00 | 130700 |
| 2024-04-02 | 50.56 | $35.93 | 194920 |
| 2024-04-01 | 52.84 | $36.51 | 171600 |
| 2024-03-28 | 54.13 | $36.83 | 162400 |
| 2024-03-27 | 51.43 | $36.06 | 100343 |
| 2024-03-26 | 50.94 | $35.92 | 177000 |
| 2024-03-25 | 46.48 | $34.72 | 61300 |
| 2024-03-22 | 47.78 | $35.10 | 73426 |
| 2024-03-21 | 48.92 | $35.43 | 118601 |
| 2024-03-20 | 46.43 | $34.75 | 103730 |
| 2024-03-19 | 43.91 | $34.09 | 146600 |
| 2024-03-18 | 41.28 | $33.43 | 138000 |
| 2024-03-15 | 43.17 | $34.08 | 324000 |
| 2024-03-14 | 43.10 | $34.06 | 143700 |
| 2024-03-13 | 45.08 | $34.75 | 235900 |
| 2024-03-12 | 41.52 | $33.79 | 119427 |
| 2024-03-11 | 39.87 | $33.36 | 122100 |
| 2024-03-08 | 37.97 | $32.87 | 182300 |
| 2024-03-07 | 41.12 | $34.12 | 186700 |
| 2024-03-06 | 34.70 | $32.56 | 194418 |
| 2024-03-05 | 33.91 | $32.38 | 394308 |
| 2024-03-04 | 27.72 | $31.04 | 351000 |
| 2024-03-01 | 35.25 | $34.26 | 436602 |
| 2024-02-29 | 45.45 | $37.06 | 154134 |
| 2024-02-28 | 42.99 | $36.62 | 88100 |
| 2024-02-27 | 40.37 | $36.17 | 96900 |
| 2024-02-26 | 41.88 | $36.54 | 227346 |
| 2024-02-23 | 42.77 | $36.76 | 101400 |
| 2024-02-22 | 39.64 | $36.20 | 137935 |
| 2024-02-21 | 41.73 | $36.74 | 144914 |
| 2024-02-20 | 41.93 | $36.79 | 101700 |
| 2024-02-16 | 44.57 | $37.46 | 69900 |
| 2024-02-15 | 49.83 | $38.64 | 129005 |
| 2024-02-14 | 48.01 | $38.27 | 82500 |
| 2024-02-13 | 47.32 | $38.13 | 148600 |
| 2024-02-12 | 54.25 | $39.55 | 210609 |
| 2024-02-09 | 53.48 | $39.38 | 109600 |
| 2024-02-08 | 48.77 | $38.41 | 106600 |
| 2024-02-07 | 42.37 | $37.29 | 49412 |
| 2024-02-06 | 44.44 | $37.73 | 129400 |
| 2024-02-05 | 44.44 | $37.73 | 77545 |
| 2024-02-02 | 45.91 | $38.05 | 76700 |
| 2024-02-01 | 50.70 | $39.01 | 112700 |
| 2024-01-31 | 47.27 | $38.38 | 112600 |
| 2024-01-30 | 50.11 | $38.92 | 54300 |
| 2024-01-29 | 53.75 | $39.56 | 78440 |
| 2024-01-26 | 52.26 | $39.27 | 69200 |
| 2024-01-25 | 53.67 | $39.52 | 131600 |
| 2024-01-24 | 53.58 | $39.50 | 114933 |
| 2024-01-23 | 57.23 | $40.15 | 158924 |
| 2024-01-22 | 52.66 | $39.18 | 205607 |
| 2024-01-19 | 55.62 | $39.69 | 255300 |
| 2024-01-18 | 53.83 | $39.32 | 247432 |
| 2024-01-17 | 50.98 | $38.76 | 100300 |
| 2024-01-16 | 50.67 | $38.70 | 269037 |
| 2024-01-12 | 48.40 | $38.26 | 156200 |
| 2024-01-11 | 49.84 | $38.55 | 83000 |
| 2024-01-10 | 50.98 | $38.78 | 79829 |
| 2024-01-09 | 52.62 | $39.11 | 98712 |
| 2024-01-08 | 54.80 | $39.54 | 166335 |
| 2024-01-05 | 52.86 | $39.09 | 126827 |
| 2024-01-04 | 52.38 | $38.98 | 119615 |
| 2024-01-03 | 50.66 | $38.58 | 125200 |
| 2024-01-02 | 58.26 | $40.10 | 194300 |
| 2023-12-29 | 57.59 | $39.93 | 123700 |
| 2023-12-28 | 60.32 | $40.43 | 114200 |
| 2023-12-27 | 61.20 | $40.59 | 110400 |
| 2023-12-26 | 60.41 | $40.36 | 143800 |
| 2023-12-22 | 58.92 | $39.93 | 144600 |
| 2023-12-21 | 58.05 | $39.68 | 304916 |
| 2023-12-20 | 59.64 | $40.01 | 249047 |
| 2023-12-19 | 67.72 | $41.53 | 542206 |
| 2023-12-18 | 65.34 | $40.72 | 152817 |
| 2023-12-15 | 67.80 | $41.14 | 279835 |
| 2023-12-14 | 68.92 | $41.33 | 144100 |
| 2023-12-13 | 67.58 | $40.83 | 156606 |
| 2023-12-12 | 64.33 | $39.71 | 106640 |
| 2023-12-11 | 64.11 | $39.64 | 163100 |
| 2023-12-08 | 62.97 | $39.26 | 132400 |
| 2023-12-07 | 60.51 | $38.48 | 110400 |
| 2023-12-06 | 57.71 | $37.66 | 156403 |
| 2023-12-05 | 55.74 | $37.12 | 241600 |
| 2023-12-04 | 58.07 | $37.61 | 183100 |
| 2023-12-01 | 54.29 | $36.59 | 129400 |
| 2023-11-30 | 50.34 | $35.64 | 136835 |
| 2023-11-29 | 52.00 | $36.01 | 114847 |
| 2023-11-28 | 52.76 | $36.18 | 279602 |
| 2023-11-27 | 53.55 | $36.36 | 86039 |
| 2023-11-24 | 57.02 | $37.13 | 27301 |
| 2023-11-22 | 56.46 | $36.97 | 62338 |
| 2023-11-21 | 56.23 | $36.90 | 70100 |
| 2023-11-20 | 58.77 | $37.49 | 63833 |
| 2023-11-17 | 58.68 | $37.46 | 114800 |
| 2023-11-16 | 57.20 | $36.96 | 74100 |
| 2023-11-15 | 60.50 | $37.76 | 78431 |
| 2023-11-14 | 60.71 | $37.81 | 139013 |
| 2023-11-13 | 54.66 | $35.77 | 99300 |
| 2023-11-10 | 55.90 | $36.08 | 90000 |
| 2023-11-09 | 54.24 | $35.56 | 143138 |
| 2023-11-08 | 59.03 | $36.74 | 155034 |
| 2023-11-07 | 61.38 | $37.28 | 176900 |
| 2023-11-06 | 60.80 | $37.07 | 253400 |
| 2023-11-03 | 60.10 | $36.81 | 372021 |
| 2023-11-02 | 40.32 | $31.74 | 447000 |
| 2023-11-01 | 32.90 | $30.55 | 172400 |
| 2023-10-31 | 35.77 | $31.36 | 136600 |
| 2023-10-30 | 36.83 | $31.64 | 159800 |
| 2023-10-27 | 36.32 | $31.56 | 186020 |
| 2023-10-26 | 35.14 | $31.37 | 149607 |
| 2023-10-25 | 36.67 | $31.82 | 134549 |
| 2023-10-24 | 41.83 | $33.16 | 134900 |
| 2023-10-23 | 36.44 | $32.31 | 183702 |
| 2023-10-20 | 39.12 | $32.97 | 159200 |
| 2023-10-19 | 40.40 | $33.27 | 177400 |
| 2023-10-18 | 43.85 | $34.03 | 121635 |
| 2023-10-17 | 46.43 | $34.55 | 205200 |
| 2023-10-16 | 45.79 | $34.44 | 186714 |
| 2023-10-13 | 40.70 | $33.61 | 114300 |
| 2023-10-12 | 42.82 | $34.07 | 101634 |
| 2023-10-11 | 46.79 | $34.86 | 116621 |
| 2023-10-10 | 44.95 | $34.56 | 130135 |
| 2023-10-09 | 40.23 | $33.84 | 112000 |
| 2023-10-06 | 37.18 | $33.41 | 183900 |
| 2023-10-05 | 33.90 | $32.97 | 115447 |
| 2023-10-04 | 34.68 | $33.17 | 103500 |
| 2023-10-03 | 34.80 | $33.20 | 137542 |
| 2023-10-02 | 35.62 | $33.42 | 139300 |
| 2023-09-29 | 38.60 | $34.18 | 248400 |
| 2023-09-28 | 38.96 | $34.27 | 239342 |
| 2023-09-27 | 36.14 | $33.83 | 90600 |
| 2023-09-26 | 35.31 | $33.70 | 139428 |
| 2023-09-25 | 36.57 | $34.06 | 201700 |
| 2023-09-22 | 38.88 | $34.69 | 117901 |
| 2023-09-21 | 41.16 | $35.27 | 174148 |
| 2023-09-20 | 42.76 | $35.66 | 182700 |
| 2023-09-19 | 42.16 | $35.55 | 157425 |
| 2023-09-18 | 44.93 | $36.23 | 199240 |
| 2023-09-15 | 45.99 | $36.48 | 574800 |
| 2023-09-14 | 48.46 | $37.05 | 250940 |
| 2023-09-13 | 32.26 | $34.38 | 116538 |
| 2023-09-12 | 32.85 | $34.54 | 115200 |
| 2023-09-11 | 30.29 | $34.20 | 105500 |
| 2023-09-08 | 31.32 | $34.51 | 137717 |
| 2023-09-07 | 30.15 | $34.35 | 270900 |
| 2023-09-06 | 30.08 | $34.34 | 135047 |
| 2023-09-05 | 30.28 | $34.41 | 259549 |
| 2023-09-01 | 36.11 | $36.16 | 116605 |
| 2023-08-31 | 37.07 | $36.41 | 173330 |
| 2023-08-30 | 32.32 | $35.72 | 124125 |
| 2023-08-29 | 30.36 | $35.45 | 85348 |
| 2023-08-28 | 27.95 | $35.12 | 98828 |
| 2023-08-25 | 27.15 | $35.01 | 111046 |
| 2023-08-24 | 27.20 | $35.03 | 126529 |
| 2023-08-23 | 28.39 | $35.49 | 161048 |
| 2023-08-22 | 25.42 | $35.05 | 237600 |
| 2023-08-21 | 26.44 | $35.48 | 168500 |
| 2023-08-18 | 27.58 | $35.95 | 318700 |
| 2023-08-17 | 28.08 | $36.15 | 228100 |
| 2023-08-16 | 29.43 | $36.69 | 197900 |
| 2023-08-15 | 32.11 | $37.68 | 199500 |
| 2023-08-14 | 34.77 | $38.55 | 153328 |
| 2023-08-11 | 35.53 | $38.79 | 164745 |
| 2023-08-10 | 35.42 | $38.77 | 244400 |
| 2023-08-09 | 44.36 | $41.19 | 196400 |
| 2023-08-08 | 45.49 | $41.44 | 188821 |
| 2023-08-07 | 46.75 | $41.72 | 178615 |
| 2023-08-04 | 46.98 | $41.77 | 142000 |
| 2023-08-03 | 48.46 | $42.11 | 220549 |
| 2023-08-02 | 48.50 | $42.12 | 229315 |
| 2023-08-01 | 48.33 | $42.08 | 472800 |
| 2023-07-31 | 49.35 | $42.34 | 229000 |
| 2023-07-28 | 50.45 | $42.62 | 223600 |
| 2023-07-27 | 51.14 | $42.80 | 172118 |
| 2023-07-26 | 54.29 | $43.60 | 158300 |
| 2023-07-25 | 55.14 | $43.81 | 97327 |
| 2023-07-24 | 53.80 | $43.40 | 97813 |
| 2023-07-21 | 54.82 | $43.67 | 107000 |
| 2023-07-20 | 54.36 | $43.52 | 104100 |
| 2023-07-19 | 56.96 | $44.23 | 154900 |
| 2023-07-18 | 59.03 | $44.78 | 152349 |
| 2023-07-17 | 58.27 | $44.49 | 264549 |
| 2023-07-14 | 54.87 | $43.25 | 189600 |
| 2023-07-13 | 48.86 | $41.37 | 492506 |
| 2023-07-12 | 47.45 | $40.97 | 219519 |
| 2023-07-11 | 44.69 | $40.21 | 132100 |
| 2023-07-10 | 46.39 | $40.77 | 206900 |
| 2023-07-07 | 44.19 | $40.16 | 474200 |
| 2023-07-06 | 40.13 | $39.10 | 144500 |
| 2023-07-05 | 43.35 | $40.24 | 127444 |
| 2023-07-03 | 47.87 | $41.65 | 87500 |
| 2023-06-30 | 48.38 | $41.80 | 283178 |
| 2023-06-29 | 48.35 | $41.79 | 193122 |
| 2023-06-28 | 45.92 | $41.09 | 147913 |
| 2023-06-27 | 48.55 | $41.94 | 275037 |
| 2023-06-26 | 46.03 | $41.21 | 93604 |
| 2023-06-23 | 44.03 | $40.65 | 202900 |
| 2023-06-22 | 48.95 | $42.25 | 345700 |
| 2023-06-21 | 52.40 | $43.24 | 169000 |
| 2023-06-20 | 51.91 | $43.09 | 109500 |
| 2023-06-16 | 50.40 | $42.62 | 372706 |
| 2023-06-15 | 54.11 | $43.70 | 150800 |
| 2023-06-14 | 55.15 | $43.99 | 97300 |
| 2023-06-13 | 56.60 | $44.40 | 217100 |
| 2023-06-12 | 58.95 | $45.05 | 203904 |
| 2023-06-09 | 58.92 | $45.04 | 149600 |
| 2023-06-08 | 61.73 | $45.83 | 167200 |
| 2023-06-07 | 61.13 | $45.56 | 146314 |
| 2023-06-06 | 59.86 | $44.99 | 183400 |
| 2023-06-05 | 56.52 | $43.57 | 245208 |
| 2023-06-02 | 59.75 | $44.54 | 274701 |
| 2023-06-01 | 57.79 | $43.71 | 270500 |
| 2023-05-31 | 53.73 | $42.14 | 310726 |
| 2023-05-30 | 54.91 | $42.51 | 143812 |
| 2023-05-26 | 59.01 | $43.74 | 191800 |
| 2023-05-25 | 55.94 | $42.53 | 211900 |
| 2023-05-24 | 52.68 | $41.36 | 253966 |
| 2023-05-23 | 53.42 | $41.59 | 211309 |
| 2023-05-22 | 55.50 | $42.24 | 275202 |
| 2023-05-19 | 52.55 | $41.15 | 221200 |
| 2023-05-18 | 47.45 | $39.47 | 168400 |
| 2023-05-17 | 41.99 | $37.92 | 141800 |
| 2023-05-16 | 35.99 | $36.45 | 140021 |
| 2023-05-15 | 38.32 | $37.36 | 260100 |
| 2023-05-12 | 35.12 | $36.63 | 162100 |
| 2023-05-11 | 35.43 | $36.76 | 408000 |
| 2023-05-10 | 41.19 | $38.92 | 214300 |
| 2023-05-09 | 41.61 | $39.06 | 151100 |
| 2023-05-08 | 41.16 | $38.95 | 167700 |
| 2023-05-05 | 45.20 | $40.31 | 122900 |
| 2023-05-04 | 39.52 | $38.94 | 244800 |
| 2023-05-03 | 43.80 | $40.30 | 153300 |
| 2023-05-02 | 48.25 | $41.52 | 76600 |
| 2023-05-01 | 52.27 | $42.49 | 108600 |
| 2023-04-28 | 50.95 | $42.16 | 91500 |
| 2023-04-27 | 48.62 | $41.59 | 111846 |
| 2023-04-26 | 44.96 | $40.75 | 112700 |
| 2023-04-25 | 46.89 | $41.26 | 253500 |
| 2023-04-24 | 50.73 | $42.21 | 82139 |
| 2023-04-21 | 57.20 | $43.59 | 103929 |
| 2023-04-20 | 55.56 | $43.17 | 110000 |
| 2023-04-19 | 53.34 | $42.62 | 105743 |
| 2023-04-18 | 53.14 | $42.57 | 72586 |
| 2023-04-17 | 51.25 | $42.10 | 91100 |
| 2023-04-14 | 51.17 | $42.08 | 146400 |
| 2023-04-13 | 51.02 | $42.04 | 104214 |
| 2023-04-12 | 51.24 | $42.10 | 165921 |
| 2023-04-11 | 54.27 | $42.89 | 99336 |
| 2023-04-10 | 53.14 | $42.55 | 264819 |
| 2023-04-06 | 51.70 | $42.12 | 147800 |
| 2023-04-05 | 51.64 | $42.10 | 191209 |
| 2023-04-04 | 54.33 | $42.87 | 160022 |
| 2023-04-03 | 56.70 | $43.52 | 162839 |
| 2023-03-31 | 56.67 | $43.51 | 185500 |
| 2023-03-30 | 50.18 | $41.36 | 104300 |
| 2023-03-29 | 50.65 | $41.50 | 128500 |
| 2023-03-28 | 50.71 | $41.52 | 216600 |
| 2023-03-27 | 52.59 | $42.11 | 71348 |
| 2023-03-24 | 50.86 | $41.52 | 111634 |
| 2023-03-23 | 50.92 | $41.54 | 107033 |
| 2023-03-22 | 53.39 | $42.37 | 141030 |
| 2023-03-21 | 59.09 | $44.11 | 266514 |
| 2023-03-20 | 53.63 | $42.09 | 169900 |
| 2023-03-17 | 50.46 | $41.07 | 1.1M |
| 2023-03-16 | 56.15 | $42.66 | 179508 |
| 2023-03-15 | 53.71 | $41.88 | 216900 |
| 2023-03-14 | 53.86 | $41.92 | 304500 |
| 2023-03-13 | 44.42 | $39.28 | 335336 |
| 2023-03-10 | 49.44 | $40.66 | 241300 |
| 2023-03-09 | 55.25 | $42.01 | 237800 |
| 2023-03-08 | 61.84 | $43.30 | 232141 |
| 2023-03-07 | 61.57 | $43.22 | 408204 |
| 2023-03-06 | 61.99 | $43.30 | 434628 |
| 2023-03-03 | 51.15 | $40.54 | 153502 |
| 2023-03-02 | 52.54 | $40.81 | 296200 |
| 2023-03-01 | 55.18 | $41.31 | 133021 |
| 2023-02-28 | 54.31 | $41.11 | 160200 |
| 2023-02-27 | 50.41 | $40.26 | 126703 |
| 2023-02-24 | 49.54 | $40.08 | 85000 |
| 2023-02-23 | 52.34 | $40.66 | 110717 |
| 2023-02-22 | 52.30 | $40.65 | 160900 |
| 2023-02-21 | 52.17 | $40.62 | 164200 |
| 2023-02-17 | 56.43 | $41.52 | 216700 |
| 2023-02-16 | 55.94 | $41.39 | 182539 |
| 2023-02-15 | 56.93 | $41.60 | 174114 |
| 2023-02-14 | 54.75 | $41.00 | 73600 |
| 2023-02-13 | 54.35 | $40.89 | 78700 |
| 2023-02-10 | 52.50 | $40.38 | 83610 |
| 2023-02-09 | 53.59 | $40.65 | 299502 |
| 2023-02-08 | 52.62 | $40.37 | 108900 |
| 2023-02-07 | 54.04 | $40.74 | 119800 |
| 2023-02-06 | 53.30 | $40.51 | 76927 |
| 2023-02-03 | 57.54 | $41.61 | 178538 |
| 2023-02-02 | 52.73 | $40.13 | 361840 |
| 2023-02-01 | 54.85 | $40.66 | 207316 |
| 2023-01-31 | 50.73 | $39.50 | 181000 |
| 2023-01-30 | 44.53 | $38.00 | 208642 |
| 2023-01-27 | 49.72 | $39.31 | 115916 |
| 2023-01-26 | 54.32 | $40.31 | 162700 |
| 2023-01-25 | 54.32 | $40.31 | 259200 |
| 2023-01-24 | 51.66 | $39.65 | 244946 |
| 2023-01-23 | 51.46 | $39.60 | 73425 |
| 2023-01-20 | 49.97 | $39.23 | 121900 |
| 2023-01-19 | 43.81 | $37.83 | 121000 |
| 2023-01-18 | 44.22 | $37.94 | 116000 |
| 2023-01-17 | 45.23 | $38.22 | 76600 |
| 2023-01-13 | 46.91 | $38.68 | 157126 |
| 2023-01-12 | 47.06 | $38.72 | 159400 |
| 2023-01-11 | 43.15 | $37.78 | 112433 |
| 2023-01-10 | 41.89 | $37.49 | 104100 |
| 2023-01-09 | 37.55 | $36.53 | 170400 |
| 2023-01-06 | 42.31 | $38.05 | 90503 |
| 2023-01-05 | 39.48 | $37.46 | 106300 |
| 2023-01-04 | 41.20 | $37.99 | 142900 |
| 2023-01-03 | 38.36 | $37.40 | 107634 |
| 2022-12-30 | 38.36 | $37.40 | 207600 |
| 2022-12-29 | 38.61 | $37.49 | 78700 |
| 2022-12-28 | 35.70 | $36.85 | 93700 |
| 2022-12-27 | 37.78 | $37.63 | 115439 |
| 2022-12-23 | 38.79 | $38.00 | 122135 |
| 2022-12-22 | 35.49 | $37.26 | 102902 |
| 2022-12-21 | 36.69 | $37.73 | 102600 |
| 2022-12-20 | 37.48 | $38.04 | 164600 |
| 2022-12-19 | 37.27 | $37.99 | 109000 |
| 2022-12-16 | 41.17 | $39.50 | 279000 |
| 2022-12-15 | 45.10 | $40.82 | 112700 |
| 2022-12-14 | 50.93 | $42.49 | 219900 |
| 2022-12-13 | 51.50 | $42.64 | 172221 |
| 2022-12-12 | 45.27 | $41.03 | 102644 |
| 2022-12-09 | 44.04 | $40.74 | 144331 |
| 2022-12-08 | 47.36 | $41.69 | 91522 |
| 2022-12-07 | 48.26 | $41.94 | 92100 |
| 2022-12-06 | 49.79 | $42.36 | 128800 |
| 2022-12-05 | 51.94 | $42.94 | 171808 |
| 2022-12-02 | 55.01 | $43.73 | 65400 |
| 2022-12-01 | 55.88 | $43.95 | 72739 |
| 2022-11-30 | 57.30 | $44.31 | 158300 |
| 2022-11-29 | 54.98 | $43.54 | 130400 |
| 2022-11-28 | 53.65 | $43.11 | 187315 |
| 2022-11-25 | 56.26 | $43.82 | 36000 |
| 2022-11-23 | 56.60 | $43.91 | 68645 |
| 2022-11-22 | 57.20 | $44.08 | 87339 |
| 2022-11-21 | 55.58 | $43.47 | 108700 |
| 2022-11-18 | 59.07 | $44.47 | 253300 |
| 2022-11-17 | 55.43 | $43.10 | 259000 |
| 2022-11-16 | 55.88 | $43.23 | 99911 |
| 2022-11-15 | 57.06 | $43.58 | 260000 |
| 2022-11-14 | 57.38 | $43.68 | 215246 |
| 2022-11-11 | 56.98 | $43.51 | 197725 |
| 2022-11-10 | 59.19 | $44.22 | 308600 |
| 2022-11-09 | 53.64 | $41.91 | 122800 |
| 2022-11-08 | 56.55 | $42.83 | 190800 |
| 2022-11-07 | 60.01 | $43.86 | 203000 |
| 2022-11-04 | 54.72 | $41.79 | 421100 |
| 2022-11-03 | 52.19 | $40.92 | 228303 |
| 2022-11-02 | 60.40 | $43.15 | 236611 |
| 2022-11-01 | 61.35 | $43.38 | 192800 |
| 2022-10-31 | 58.21 | $42.22 | 201737 |
| 2022-10-28 | 58.76 | $42.36 | 143932 |
| 2022-10-27 | 54.56 | $40.91 | 91429 |
| 2022-10-26 | 54.41 | $40.86 | 203600 |
| 2022-10-25 | 57.02 | $41.58 | 215800 |
| 2022-10-24 | 55.12 | $40.91 | 112700 |
| 2022-10-21 | 56.50 | $41.30 | 148003 |
| 2022-10-20 | 56.04 | $41.13 | 218000 |
| 2022-10-19 | 53.04 | $40.04 | 168300 |
| 2022-10-18 | 59.45 | $41.85 | 181309 |
| 2022-10-17 | 58.20 | $41.38 | 187332 |
| 2022-10-14 | 56.42 | $40.72 | 283000 |
| 2022-10-13 | 55.93 | $40.54 | 136718 |
| 2022-10-12 | 54.75 | $40.10 | 166141 |
| 2022-10-11 | 54.79 | $40.11 | 353700 |
| 2022-10-10 | 49.45 | $38.18 | 235527 |
| 2022-10-07 | 49.45 | $38.18 | 168300 |
| 2022-10-06 | 50.28 | $38.48 | 158429 |
| 2022-10-05 | 50.25 | $38.47 | 229600 |
| 2022-10-04 | 50.05 | $38.39 | 107900 |
| 2022-10-03 | 43.21 | $35.90 | 129800 |
| 2022-09-30 | 40.04 | $34.89 | 343700 |
| 2022-09-29 | 40.81 | $35.25 | 103400 |
| 2022-09-28 | 42.45 | $36.01 | 160904 |
| 2022-09-27 | 37.26 | $34.36 | 156829 |
| 2022-09-26 | 34.93 | $33.67 | 148924 |
| 2022-09-23 | 33.64 | $33.29 | 392101 |
| 2022-09-22 | 35.54 | $34.37 | 181319 |
| 2022-09-21 | 41.34 | $37.19 | 174939 |
| 2022-09-20 | 45.14 | $38.72 | 135600 |
| 2022-09-19 | 46.17 | $39.11 | 197900 |
| 2022-09-16 | 43.96 | $38.40 | 588624 |
| 2022-09-15 | 46.30 | $39.32 | 165430 |
| 2022-09-14 | 46.24 | $39.30 | 176407 |
| 2022-09-13 | 45.53 | $39.05 | 152000 |
| 2022-09-12 | 50.63 | $41.06 | 125500 |
| 2022-09-09 | 49.07 | $40.48 | 106800 |
| 2022-09-08 | 45.86 | $39.34 | 105700 |
| 2022-09-07 | 45.69 | $39.28 | 190600 |
| 2022-09-06 | 41.73 | $37.92 | 228404 |
| 2022-09-02 | 38.93 | $37.02 | 218000 |
| 2022-09-01 | 39.22 | $37.17 | 222300 |
| 2022-08-31 | 41.42 | $38.26 | 209200 |
| 2022-08-30 | 43.72 | $39.34 | 950500 |
| 2022-08-29 | 46.42 | $40.53 | 201200 |
| 2022-08-26 | 47.28 | $40.90 | 286237 |
| 2022-08-25 | 50.30 | $42.16 | 393001 |
| 2022-08-24 | 41.50 | $39.04 | 292637 |
| 2022-08-23 | 44.20 | $40.17 | 112532 |
| 2022-08-22 | 43.30 | $39.88 | 179200 |
| 2022-08-19 | 45.99 | $40.99 | 89300 |
| 2022-08-18 | 49.34 | $42.27 | 105031 |
| 2022-08-17 | 47.41 | $41.59 | 104600 |
| 2022-08-16 | 51.93 | $43.22 | 113900 |
| 2022-08-15 | 50.35 | $42.65 | 191911 |
| 2022-08-12 | 49.89 | $42.48 | 181000 |
| 2022-08-11 | 49.33 | $42.27 | 163600 |
| 2022-08-10 | 48.71 | $42.03 | 169600 |
| 2022-08-09 | 47.39 | $41.51 | 127343 |
| 2022-08-08 | 48.94 | $42.18 | 155500 |
| 2022-08-05 | 46.28 | $41.11 | 438502 |
| 2022-08-04 | 57.60 | $45.37 | 87032 |
| 2022-08-03 | 58.79 | $45.74 | 117245 |
| 2022-08-02 | 56.94 | $44.93 | 129400 |
| 2022-08-01 | 54.53 | $43.92 | 127300 |
| 2022-07-29 | 54.41 | $43.87 | 131600 |
| 2022-07-28 | 53.39 | $43.43 | 117500 |
| 2022-07-27 | 51.79 | $42.75 | 103000 |
| 2022-07-26 | 46.63 | $40.73 | 88600 |
| 2022-07-25 | 49.34 | $41.82 | 70222 |
| 2022-07-22 | 47.80 | $41.24 | 90900 |
| 2022-07-21 | 49.12 | $41.78 | 124732 |
| 2022-07-20 | 47.96 | $41.32 | 114263 |
| 2022-07-19 | 47.01 | $40.94 | 132500 |
| 2022-07-18 | 42.83 | $39.33 | 219447 |
| 2022-07-15 | 42.70 | $39.28 | 176549 |
| 2022-07-14 | 38.88 | $37.87 | 82800 |
| 2022-07-13 | 40.03 | $38.51 | 109947 |
| 2022-07-12 | 40.19 | $38.60 | 123800 |
| 2022-07-11 | 37.71 | $37.65 | 228700 |
| 2022-07-08 | 41.05 | $39.61 | 106500 |
| 2022-07-07 | 42.33 | $40.32 | 138300 |
| 2022-07-06 | 39.54 | $39.22 | 225244 |
| 2022-07-05 | 42.55 | $40.91 | 183400 |
| 2022-07-01 | 42.08 | $40.72 | 191520 |
| 2022-06-30 | 39.16 | $39.55 | 355919 |
| 2022-06-29 | 40.50 | $40.36 | 236200 |
| 2022-06-28 | 42.57 | $41.57 | 189606 |
| 2022-06-27 | 42.80 | $41.70 | 191500 |
| 2022-06-24 | 43.13 | $41.90 | 498000 |
| 2022-06-23 | 39.15 | $40.12 | 171100 |
| 2022-06-22 | 40.05 | $40.72 | 229829 |
| 2022-06-21 | 40.85 | $41.26 | 154500 |
| 2022-06-17 | 40.91 | $41.30 | 321000 |
| 2022-06-16 | 38.63 | $40.19 | 309012 |
| 2022-06-15 | 44.26 | $44.05 | 285700 |
| 2022-06-14 | 42.27 | $43.09 | 230900 |
| 2022-06-13 | 38.73 | $41.45 | 211300 |
| 2022-06-10 | 44.95 | $45.34 | 314812 |
| 2022-06-09 | 51.01 | $48.37 | 172800 |
| 2022-06-08 | 53.26 | $49.37 | 220715 |
| 2022-06-07 | 54.82 | $50.05 | 205443 |
| 2022-06-06 | 53.84 | $49.53 | 232800 |
| 2022-06-03 | 52.22 | $48.68 | 197644 |
| 2022-06-02 | 52.80 | $48.96 | 277713 |
| 2022-06-01 | 52.08 | $48.56 | 1.4M |
| 2022-05-31 | 49.75 | $47.28 | 312628 |
| 2022-05-27 | 50.09 | $47.47 | 268300 |
| 2022-05-26 | 49.60 | $47.19 | 451229 |
| 2022-05-25 | 41.29 | $42.92 | 165707 |
| 2022-05-24 | 35.78 | $40.58 | 263800 |
| 2022-05-23 | 38.69 | $42.55 | 176600 |
| 2022-05-20 | 38.57 | $42.50 | 189702 |
| 2022-05-19 | 38.08 | $42.29 | 353442 |
| 2022-05-18 | 38.87 | $42.86 | 305628 |
| 2022-05-17 | 43.64 | $46.02 | 198304 |
| 2022-05-16 | 41.31 | $44.94 | 176600 |
| 2022-05-13 | 42.69 | $45.83 | 181235 |
| 2022-05-12 | 36.83 | $43.24 | 218200 |
| 2022-05-11 | 34.24 | $42.19 | 165049 |
| 2022-05-10 | 36.40 | $43.79 | 379155 |
| 2022-05-09 | 33.30 | $42.55 | 366205 |
| 2022-05-06 | 38.39 | $46.10 | 439200 |
| 2022-05-05 | 37.96 | $45.93 | 313200 |
| 2022-05-04 | 41.13 | $47.90 | 595424 |
| 2022-05-03 | 42.94 | $48.95 | 121214 |
| 2022-05-02 | 42.88 | $48.92 | 185342 |
| 2022-04-29 | 40.71 | $47.96 | 239308 |
| 2022-04-28 | 42.60 | $49.14 | 197600 |
| 2022-04-27 | 40.47 | $48.18 | 282000 |
| 2022-04-26 | 41.24 | $48.69 | 200109 |
| 2022-04-25 | 44.98 | $51.03 | 334537 |
| 2022-04-22 | 41.33 | $49.34 | 225441 |
| 2022-04-21 | 44.21 | $51.09 | 292100 |
| 2022-04-20 | 50.89 | $54.55 | 217026 |
| 2022-04-19 | 51.49 | $54.83 | 237700 |
| 2022-04-18 | 48.47 | $53.36 | 250200 |
| 2022-04-14 | 49.46 | $53.86 | 149900 |
| 2022-04-13 | 49.66 | $53.96 | 109319 |
| 2022-04-12 | 46.11 | $52.19 | 261323 |
| 2022-04-11 | 43.35 | $50.90 | 360800 |
| 2022-04-08 | 44.96 | $51.85 | 298800 |
| 2022-04-07 | 45.49 | $52.16 | 314209 |
| 2022-04-06 | 46.62 | $52.84 | 342347 |
| 2022-04-05 | 52.38 | $56.00 | 278357 |
| 2022-04-04 | 57.75 | $58.50 | 270433 |
| 2022-04-01 | 59.46 | $59.24 | 378118 |
| 2022-03-31 | 57.57 | $58.07 | 378813 |
| 2022-03-30 | 56.21 | $57.25 | 129942 |
| 2022-03-29 | 57.73 | $57.96 | 336034 |
| 2022-03-28 | 55.54 | $56.60 | 236200 |
| 2022-03-25 | 55.27 | $56.43 | 127800 |
| 2022-03-24 | 58.70 | $58.12 | 209500 |
| 2022-03-23 | 58.16 | $57.75 | 242240 |
| 2022-03-22 | 59.38 | $58.36 | 369124 |
| 2022-03-21 | 59.20 | $58.23 | 316817 |
| 2022-03-18 | 60.97 | $59.16 | 539821 |
| 2022-03-17 | 59.06 | $57.63 | 321904 |
| 2022-03-16 | 57.37 | $56.32 | 222338 |
| 2022-03-15 | 54.79 | $54.42 | 335326 |
| 2022-03-14 | 52.27 | $52.67 | 303400 |
| 2022-03-11 | 53.64 | $53.51 | 233620 |
| 2022-03-10 | 54.98 | $54.34 | 216458 |
| 2022-03-09 | 54.29 | $53.81 | 349417 |
| 2022-03-08 | 48.62 | $49.83 | 390300 |
| 2022-03-07 | 47.40 | $49.05 | 567300 |
| 2022-03-04 | 54.44 | $53.54 | 655647 |
| 2022-03-03 | 56.39 | $54.64 | 373939 |
| 2022-03-02 | 60.25 | $56.71 | 534721 |
| 2022-03-01 | 57.78 | $54.85 | 5.2M |
| 2022-02-28 | 61.86 | $56.93 | 2.7M |
| 2022-02-25 | 53.74 | $51.48 | 360706 |
| 2022-02-24 | 52.59 | $50.83 | 537610 |
| 2022-02-23 | 49.88 | $49.33 | 401744 |
| 2022-02-22 | 54.66 | $51.74 | 430934 |
| 2022-02-18 | 55.52 | $52.15 | 488900 |
| 2022-02-17 | 66.99 | $56.85 | 308700 |
| 2022-02-16 | 73.16 | $58.87 | 477602 |
| 2022-02-15 | 70.09 | $56.50 | 463140 |
| 2022-02-14 | 64.56 | $53.10 | 208336 |
| 2022-02-11 | 64.47 | $53.05 | 240946 |
| 2022-02-10 | 64.31 | $52.96 | 344203 |
| 2022-02-09 | 62.76 | $52.07 | 309818 |
| 2022-02-08 | 55.97 | $48.76 | 165400 |
| 2022-02-07 | 52.66 | $47.42 | 255331 |
| 2022-02-04 | 44.69 | $44.72 | 192727 |
| 2022-02-03 | 42.29 | $44.02 | 222300 |
| 2022-02-02 | 43.87 | $44.63 | 145838 |
| 2022-02-01 | 47.32 | $45.89 | 274000 |
| 2022-01-31 | 44.31 | $44.98 | 352242 |
| 2022-01-28 | 44.90 | $45.20 | 199940 |
| 2022-01-27 | 39.30 | $43.59 | 198500 |
| 2022-01-26 | 42.26 | $44.76 | 232200 |
| 2022-01-25 | 42.95 | $45.02 | 176200 |
| 2022-01-24 | 42.23 | $44.81 | 195300 |
| 2022-01-21 | 36.08 | $43.12 | 185013 |
| 2022-01-20 | 36.94 | $43.51 | 124200 |
| 2022-01-19 | 38.21 | $44.08 | 192202 |
| 2022-01-18 | 40.16 | $44.93 | 137100 |
| 2022-01-14 | 42.54 | $45.91 | 251240 |
| 2022-01-13 | 41.43 | $45.58 | 170000 |
| 2022-01-12 | 45.59 | $47.22 | 158239 |
| 2022-01-11 | 45.78 | $47.29 | 105302 |
| 2022-01-10 | 44.86 | $46.99 | 133600 |
| 2022-01-07 | 48.84 | $48.51 | 142237 |
| 2022-01-06 | 47.74 | $48.13 | 196800 |
| 2022-01-05 | 46.06 | $47.55 | 118900 |
| 2022-01-04 | 55.80 | $50.86 | 80930 |
| 2022-01-03 | 55.45 | $50.73 | 126821 |
| 2021-12-31 | 54.92 | $50.53 | 132735 |
| 2021-12-30 | 55.04 | $50.57 | 86525 |
| 2021-12-29 | 54.46 | $50.33 | 64419 |
| 2021-12-28 | 52.80 | $49.64 | 125500 |
| 2021-12-27 | 55.81 | $50.71 | 137547 |
| 2021-12-23 | 55.08 | $50.39 | 119700 |
| 2021-12-22 | 54.41 | $50.09 | 119605 |
| 2021-12-21 | 55.06 | $50.34 | 143522 |
| 2021-12-20 | 47.58 | $47.19 | 150100 |
| 2021-12-17 | 49.62 | $48.01 | 225000 |
| 2021-12-16 | 43.49 | $45.83 | 173131 |
| 2021-12-15 | 46.37 | $47.00 | 168416 |
| 2021-12-14 | 43.23 | $45.97 | 226822 |
| 2021-12-13 | 41.69 | $45.48 | 193607 |
| 2021-12-10 | 44.88 | $46.83 | 118200 |
| 2021-12-09 | 45.74 | $47.18 | 91200 |
| 2021-12-08 | 47.12 | $47.74 | 102500 |
| 2021-12-07 | 45.59 | $47.19 | 75700 |
| 2021-12-06 | 43.48 | $46.44 | 124504 |
| 2021-12-03 | 38.01 | $44.65 | 112800 |
| 2021-12-02 | 41.27 | $46.19 | 89700 |
| 2021-12-01 | 32.65 | $43.77 | 121962 |
| 2021-11-30 | 37.24 | $45.91 | 218500 |
| 2021-11-29 | 37.74 | $46.12 | 284700 |
| 2021-11-26 | 45.45 | $48.94 | 239000 |
| 2021-11-24 | 48.91 | $49.97 | 194600 |
| 2021-11-23 | 49.89 | $50.25 | 170524 |
| 2021-11-22 | 48.95 | $49.98 | 195829 |
| 2021-11-19 | 49.44 | $50.13 | 149000 |
| 2021-11-18 | 52.11 | $50.94 | 131519 |
| 2021-11-17 | 53.71 | $51.41 | 138500 |
| 2021-11-16 | 54.53 | $51.65 | 300600 |
| 2021-11-15 | 50.08 | $50.16 | 88012 |
| 2021-11-12 | 50.36 | $50.25 | 63200 |
| 2021-11-11 | 50.39 | $50.26 | 74700 |
| 2021-11-10 | 50.36 | $50.25 | 129577 |
| 2021-11-09 | 52.60 | $51.04 | 115700 |
| 2021-11-08 | 53.98 | $51.52 | 124900 |
| 2021-11-05 | 54.47 | $51.69 | 255813 |
| 2021-11-04 | 50.91 | $50.24 | 513900 |
| 2021-11-03 | 59.28 | $53.00 | 254500 |
| 2021-11-02 | 56.45 | $51.85 | 120740 |
| 2021-11-01 | 60.34 | $52.97 | 191600 |
| 2021-10-29 | 57.87 | $51.97 | 156715 |
| 2021-10-28 | 59.74 | $52.50 | 201000 |
| 2021-10-27 | 58.98 | $52.18 | 174900 |
| 2021-10-26 | 59.55 | $52.35 | 216115 |
| 2021-10-25 | 55.83 | $50.78 | 137140 |
| 2021-10-22 | 50.14 | $48.73 | 79947 |
| 2021-10-21 | 49.01 | $48.36 | 97953 |
| 2021-10-20 | 51.30 | $49.13 | 118411 |
| 2021-10-19 | 53.27 | $49.77 | 84114 |
| 2021-10-18 | 55.84 | $50.58 | 270545 |
| 2021-10-15 | 55.26 | $50.35 | 153811 |
| 2021-10-14 | 59.20 | $51.57 | 84411 |
| 2021-10-13 | 56.85 | $50.59 | 103124 |
| 2021-10-12 | 56.26 | $50.35 | 121500 |
| 2021-10-11 | 54.71 | $49.71 | 115100 |
| 2021-10-08 | 59.93 | $51.36 | 157411 |
| 2021-10-07 | 60.26 | $51.46 | 742042 |
| 2021-10-06 | 56.57 | $49.84 | 102600 |
| 2021-10-05 | 57.13 | $50.02 | 127007 |
| 2021-10-04 | 54.51 | $48.92 | 108538 |
| 2021-10-01 | 55.51 | $49.26 | 201500 |
| 2021-09-30 | 55.12 | $49.09 | 137600 |
| 2021-09-29 | 55.52 | $49.24 | 120416 |
| 2021-09-28 | 54.57 | $48.79 | 171800 |
| 2021-09-27 | 58.16 | $50.15 | 255646 |
| 2021-09-24 | 57.73 | $49.93 | 327040 |
| 2021-09-23 | 55.64 | $48.86 | 165500 |
| 2021-09-22 | 51.96 | $47.12 | 245900 |
| 2021-09-21 | 47.32 | $45.17 | 83821 |
| 2021-09-20 | 48.41 | $45.65 | 239900 |
| 2021-09-17 | 47.79 | $45.39 | 218210 |
| 2021-09-16 | 49.02 | $45.96 | 121816 |
| 2021-09-15 | 48.54 | $45.74 | 276500 |
| 2021-09-14 | 43.34 | $43.51 | 192800 |
| 2021-09-13 | 42.30 | $43.09 | 126200 |
| 2021-09-10 | 41.59 | $42.80 | 190025 |
| 2021-09-09 | 43.43 | $43.86 | 161100 |
| 2021-09-08 | 44.79 | $44.62 | 280036 |
| 2021-09-07 | 48.79 | $46.73 | 211200 |
| 2021-09-03 | 49.81 | $47.24 | 169023 |
| 2021-09-02 | 48.22 | $46.45 | 214201 |
| 2021-09-01 | 49.12 | $46.93 | 218547 |
| 2021-08-31 | 50.60 | $47.72 | 1.1M |
| 2021-08-30 | 52.33 | $48.63 | 298211 |
| 2021-08-27 | 61.30 | $52.74 | 365511 |
| 2021-08-26 | 60.10 | $51.98 | 235000 |
| 2021-08-25 | 63.66 | $53.42 | 992702 |
| 2021-08-24 | 55.40 | $48.68 | 195230 |
| 2021-08-23 | 53.20 | $47.65 | 182000 |
| 2021-08-20 | 47.85 | $45.39 | 119905 |
| 2021-08-19 | 44.71 | $44.21 | 184525 |
| 2021-08-18 | 45.42 | $44.53 | 156200 |
| 2021-08-17 | 47.07 | $45.28 | 353200 |
| 2021-08-16 | 49.55 | $46.37 | 255962 |
| 2021-08-13 | 52.19 | $47.47 | 133400 |
| 2021-08-12 | 55.38 | $48.72 | 305249 |
| 2021-08-11 | 56.88 | $49.29 | 154500 |
| 2021-08-10 | 56.96 | $49.32 | 115510 |
| 2021-08-09 | 59.25 | $50.22 | 199200 |
| 2021-08-06 | 62.67 | $51.50 | 499800 |
| 2021-08-05 | 54.38 | $47.25 | 321800 |
| 2021-08-04 | 47.10 | $44.48 | 114800 |
| 2021-08-03 | 50.35 | $45.66 | 113305 |
| 2021-08-02 | 51.52 | $46.07 | 140800 |
| 2021-07-30 | 50.01 | $45.51 | 110309 |
| 2021-07-29 | 52.31 | $46.34 | 81818 |
| 2021-07-28 | 51.88 | $46.17 | 154200 |
| 2021-07-27 | 49.94 | $45.40 | 176914 |
| 2021-07-26 | 53.68 | $46.80 | 110947 |
| 2021-07-23 | 50.02 | $45.36 | 136209 |
| 2021-07-22 | 46.00 | $43.93 | 101916 |
| 2021-07-21 | 48.30 | $44.82 | 164846 |
| 2021-07-20 | 43.04 | $43.09 | 236447 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-27.78
2026-05-15
Close Price
$28.55
Vol: 3.9M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.13
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-05-15 | -27.78 | $28.55 | 3.9M |
| 2026-05-07 | -27.78 | $28.55 | — |
| 2026-05-06 | -21.58 | $28.55 | — |
| 2026-05-05 | -19.11 | $28.55 | — |
| 2026-05-04 | -16.48 | $28.55 | — |
| 2026-05-01 | -15.79 | $28.55 | — |
| 2026-04-30 | -13.16 | $28.55 | — |
| 2026-04-29 | -13.16 | $28.55 | 3.9M |
| 2026-04-28 | -10.63 | $28.58 | 1.1M |
| 2026-04-27 | -15.47 | $28.42 | 1.3M |
| 2026-04-24 | -16.84 | $28.35 | 943100 |
| 2026-04-23 | -15.15 | $28.40 | 455500 |
| 2026-04-22 | -26.60 | $28.06 | 342900 |
| 2026-04-21 | -20.20 | $28.25 | 545000 |
| 2026-04-20 | -10.44 | $28.54 | 328349 |
| 2026-04-17 | -3.37 | $28.75 | 442100 |
| 2026-04-16 | -3.36 | $28.18 | 502405 |
| 2026-04-15 | -11.34 | $27.99 | 101936 |
| 2026-04-14 | -3.78 | $28.17 | 112100 |
| 2026-04-13 | -0.44 | $28.16 | 284902 |
| 2026-04-10 | -8.81 | $27.95 | 154221 |
| 2026-04-09 | -10.57 | $27.91 | 256800 |
| 2026-04-08 | -28.86 | $27.63 | 331100 |
| 2026-04-07 | -50.71 | $27.27 | 139100 |
| 2026-04-06 | -56.74 | $27.10 | 98940 |
| 2026-04-02 | -58.87 | $27.04 | 159015 |
| 2026-04-01 | -71.53 | $26.70 | 121800 |
| 2026-03-31 | -75.38 | $26.69 | 169348 |
| 2026-03-30 | -87.83 | $26.29 | 213400 |
| 2026-03-27 | -99.13 | $25.91 | 123811 |
| 2026-03-26 | -88.99 | $26.42 | 117919 |
| 2026-03-25 | -89.91 | $26.39 | 109915 |
| 2026-03-24 | -82.87 | $26.62 | 115338 |
| 2026-03-23 | -90.83 | $26.36 | 150500 |
| 2026-03-20 | -95.82 | $26.20 | 313701 |
| 2026-03-19 | -89.39 | $27.22 | 125116 |
| 2026-03-18 | -98.78 | $26.99 | 219800 |
| 2026-03-17 | -79.55 | $27.66 | 131619 |
| 2026-03-16 | -79.55 | $27.66 | 84817 |
| 2026-03-13 | -82.27 | $27.60 | 74100 |
| 2026-03-12 | -80.45 | $27.64 | 102000 |
| 2026-03-11 | -89.40 | $27.47 | 153400 |
| 2026-03-10 | -66.67 | $28.31 | 93536 |
| 2026-03-09 | -47.96 | $28.47 | 134500 |
| 2026-03-06 | -41.79 | $28.57 | 98700 |
| 2026-03-05 | -36.32 | $28.68 | 145342 |
| 2026-03-04 | -33.18 | $28.71 | 231513 |
| 2026-03-03 | -9.62 | $29.16 | 124300 |
| 2026-03-02 | -3.82 | $29.31 | 134239 |
| 2026-02-27 | -18.82 | $28.90 | 249901 |
| 2026-02-26 | -25.09 | $28.73 | 189600 |
| 2026-02-25 | -13.28 | $29.05 | 185200 |
| 2026-02-24 | -9.23 | $29.16 | 133900 |
| 2026-02-23 | -10.70 | $29.12 | 363200 |
| 2026-02-20 | -2.38 | $29.16 | 183141 |
| 2026-02-19 | 0.00 | $28.90 | 113700 |
| 2026-02-18 | -9.68 | $28.66 | 118945 |
| 2026-02-17 | -0.94 | $28.80 | 145600 |
| 2026-02-13 | -14.05 | $28.29 | 137600 |
| 2026-02-12 | -24.32 | $28.10 | 184719 |
| 2026-02-11 | -14.12 | $28.16 | 121424 |
| 2026-02-10 | -8.92 | $28.13 | 199805 |
| 2026-02-09 | -18.24 | $27.91 | 111429 |
| 2026-02-06 | -33.11 | $27.69 | 145103 |
| 2026-02-05 | -40.54 | $27.58 | 294431 |
| 2026-02-04 | -34.46 | $27.67 | 434601 |
| 2026-02-03 | -62.16 | $27.26 | 287400 |
| 2026-02-02 | -91.22 | $26.83 | 459031 |
| 2026-01-30 | -85.14 | $26.92 | 608400 |
| 2026-01-29 | -78.95 | $27.13 | 346618 |
| 2026-01-28 | -86.47 | $27.03 | 173700 |
| 2026-01-27 | -53.38 | $27.47 | 716326 |
| 2026-01-26 | -45.52 | $27.52 | 292400 |
| 2026-01-23 | -38.56 | $27.59 | 928002 |
| 2026-01-22 | -55.56 | $27.33 | 536444 |
| 2026-01-21 | -34.64 | $27.65 | 118000 |
| 2026-01-20 | -15.69 | $27.94 | 175747 |
| 2026-01-16 | -3.27 | $28.13 | 293800 |
| 2026-01-15 | -28.57 | $27.85 | 195611 |
| 2026-01-14 | -39.08 | $27.71 | 225719 |
| 2026-01-13 | -70.81 | $27.19 | 112900 |
| 2026-01-12 | -73.17 | $27.20 | 104500 |
| 2026-01-09 | -59.02 | $27.49 | 471200 |
| 2026-01-08 | -70.24 | $27.26 | 471611 |
| 2026-01-07 | -81.46 | $27.03 | 190100 |
| 2026-01-06 | -74.15 | $27.18 | 297900 |
| 2026-01-05 | -71.22 | $27.24 | 203130 |
| 2026-01-02 | -68.29 | $27.30 | 101024 |
| 2025-12-31 | -75.57 | $27.19 | 143000 |
| 2025-12-30 | -80.36 | $27.20 | 248611 |
| 2025-12-29 | -77.74 | $27.40 | 152600 |
| 2025-12-26 | -87.65 | $27.07 | 165000 |
| 2025-12-24 | -93.00 | $26.90 | 222111 |
| 2025-12-23 | -99.44 | $26.70 | 345825 |
| 2025-12-22 | -99.69 | $27.01 | 240945 |
| 2025-12-19 | -98.85 | $27.65 | 372100 |
| 2025-12-18 | -99.21 | $27.72 | 148108 |
| 2025-12-17 | -97.60 | $27.78 | 248158 |
| 2025-12-16 | -88.57 | $28.05 | 154636 |
| 2025-12-15 | -79.60 | $28.28 | 173433 |
| 2025-12-12 | -82.40 | $28.21 | 230324 |
| 2025-12-11 | -78.00 | $28.32 | 318100 |
| 2025-12-10 | -91.20 | $27.99 | 561700 |
| 2025-12-09 | -99.60 | $27.78 | 227721 |
| 2025-12-08 | -95.42 | $27.98 | 379400 |
| 2025-12-05 | -98.71 | $27.97 | 301600 |
| 2025-12-04 | -82.68 | $28.36 | 319000 |
| 2025-12-03 | -16.36 | $28.52 | 275906 |
| 2025-12-02 | -17.20 | $28.43 | 399107 |
| 2025-12-01 | -9.63 | $29.24 | 394980 |
| 2025-11-28 | -2.34 | $30.02 | 79900 |
| 2025-11-26 | -3.18 | $29.93 | 399200 |
| 2025-11-25 | -6.82 | $29.54 | 377100 |
| 2025-11-24 | -11.50 | $29.04 | 409794 |
| 2025-11-21 | -6.92 | $29.53 | 276500 |
| 2025-11-20 | -14.21 | $28.75 | 393709 |
| 2025-11-19 | -10.56 | $29.14 | 353221 |
| 2025-11-18 | -4.21 | $29.82 | 395425 |
| 2025-11-17 | -3.18 | $29.93 | 406500 |
| 2025-11-14 | -1.31 | $30.13 | 640060 |
| 2025-11-13 | -5.83 | $29.58 | 681300 |
| 2025-11-12 | -4.42 | $29.73 | 619600 |
| 2025-11-11 | -3.20 | $29.86 | 979529 |
| 2025-11-10 | -8.56 | $29.29 | 1.1M |
| 2025-11-07 | -9.13 | $29.23 | 2.0M |
| 2025-11-06 | -13.78 | $28.52 | 3.1M |
| 2025-11-05 | -53.37 | $21.23 | 331600 |
| 2025-11-04 | -93.50 | $20.11 | 217300 |
| 2025-11-03 | -89.16 | $20.25 | 406508 |
| 2025-10-31 | -96.01 | $20.20 | 198148 |
| 2025-10-30 | -98.37 | $20.46 | 240847 |
| 2025-10-29 | -97.81 | $20.94 | 376300 |
| 2025-10-28 | -50.54 | $22.66 | 200964 |
| 2025-10-27 | -63.44 | $22.30 | 109000 |
| 2025-10-24 | -72.76 | $22.04 | 197200 |
| 2025-10-23 | -61.65 | $22.35 | 187200 |
| 2025-10-22 | -54.84 | $22.54 | 149000 |
| 2025-10-21 | -49.53 | $22.88 | 273938 |
| 2025-10-20 | -43.43 | $23.13 | 134101 |
| 2025-10-17 | -61.47 | $22.54 | 118729 |
| 2025-10-16 | -64.10 | $22.49 | 148500 |
| 2025-10-15 | -68.25 | $22.35 | 174230 |
| 2025-10-14 | -76.44 | $22.18 | 177909 |
| 2025-10-13 | -90.58 | $21.64 | 225600 |
| 2025-10-10 | -97.08 | $21.44 | 339821 |
| 2025-10-09 | -92.56 | $21.74 | 321700 |
| 2025-10-08 | -96.45 | $21.84 | 231625 |
| 2025-10-07 | -98.78 | $21.85 | 256311 |
| 2025-10-06 | -91.77 | $22.87 | 358527 |
| 2025-10-03 | -59.26 | $23.66 | 248342 |
| 2025-10-02 | -55.20 | $23.79 | 181400 |
| 2025-10-01 | -59.20 | $23.69 | 207800 |
| 2025-09-30 | -63.60 | $23.58 | 225600 |
| 2025-09-29 | -68.80 | $23.45 | 343200 |
| 2025-09-26 | -79.69 | $23.19 | 227711 |
| 2025-09-25 | -93.62 | $22.85 | 226700 |
| 2025-09-24 | -95.57 | $23.55 | 378600 |
| 2025-09-23 | -96.02 | $23.89 | 247500 |
| 2025-09-22 | -81.82 | $24.29 | 217026 |
| 2025-09-19 | -66.84 | $24.57 | 352147 |
| 2025-09-18 | -63.64 | $24.63 | 145519 |
| 2025-09-17 | -84.49 | $24.24 | 174400 |
| 2025-09-16 | -76.47 | $24.39 | 184500 |
| 2025-09-15 | -73.26 | $24.45 | 176907 |
| 2025-09-12 | -75.94 | $24.40 | 113700 |
| 2025-09-11 | -54.01 | $24.81 | 125800 |
| 2025-09-10 | -87.56 | $24.23 | 129131 |
| 2025-09-09 | -84.44 | $24.30 | 139700 |
| 2025-09-08 | -71.11 | $24.60 | 190815 |
| 2025-09-05 | -65.73 | $24.80 | 159000 |
| 2025-09-04 | -83.25 | $24.65 | 133600 |
| 2025-09-03 | -95.22 | $24.15 | 127400 |
| 2025-09-02 | -95.07 | $24.27 | 175800 |
| 2025-08-29 | -80.49 | $24.87 | 115704 |
| 2025-08-28 | -71.11 | $25.25 | 189500 |
| 2025-08-27 | -76.51 | $25.13 | 121000 |
| 2025-08-26 | -80.95 | $25.08 | 167214 |
| 2025-08-25 | -73.68 | $25.53 | 129539 |
| 2025-08-22 | -77.86 | $25.30 | 177105 |
| 2025-08-21 | -94.92 | $24.36 | 198400 |
| 2025-08-20 | -95.18 | $24.46 | 159400 |
| 2025-08-19 | -90.17 | $24.73 | 162600 |
| 2025-08-18 | -90.17 | $24.73 | 220910 |
| 2025-08-15 | -87.38 | $24.88 | 434041 |
| 2025-08-14 | -79.96 | $25.28 | 172500 |
| 2025-08-13 | -76.15 | $25.75 | 184400 |
| 2025-08-12 | -76.02 | $25.97 | 280400 |
| 2025-08-11 | -95.99 | $24.54 | 678000 |
| 2025-08-08 | -94.35 | $25.22 | 512000 |
| 2025-08-07 | -95.68 | $26.76 | 198100 |
| 2025-08-06 | -100.00 | $26.90 | 107700 |
| 2025-08-05 | -94.28 | $27.30 | 173700 |
| 2025-08-04 | -99.09 | $27.32 | 107216 |
| 2025-08-01 | -95.89 | $27.61 | 137600 |
| 2025-07-31 | -97.47 | $28.12 | 190317 |
| 2025-07-30 | -95.03 | $28.53 | 184900 |
| 2025-07-29 | -87.13 | $28.88 | 150805 |
| 2025-07-28 | -75.62 | $29.39 | 100338 |
| 2025-07-25 | -76.75 | $29.34 | 241200 |
| 2025-07-24 | -97.97 | $28.40 | 185800 |
| 2025-07-23 | -83.30 | $29.05 | 220240 |
| 2025-07-22 | -92.33 | $28.65 | 171206 |
| 2025-07-21 | -86.27 | $28.97 | 316301 |
| 2025-07-18 | -96.11 | $28.54 | 180600 |
| 2025-07-17 | -71.28 | $29.24 | 253726 |
| 2025-07-16 | -64.33 | $29.26 | 367200 |
| 2025-07-15 | -17.20 | $31.77 | 185800 |
| 2025-07-14 | -2.53 | $32.59 | 178418 |
| 2025-07-11 | -7.90 | $32.17 | 166500 |
| 2025-07-10 | -1.55 | $32.54 | 204131 |
| 2025-07-09 | -1.88 | $30.99 | 233029 |
| 2025-07-08 | -6.62 | $30.76 | 126924 |
| 2025-07-07 | -16.90 | $30.30 | 137400 |
| 2025-07-03 | -7.78 | $30.67 | 73500 |
| 2025-07-02 | -5.36 | $30.70 | 194431 |
| 2025-07-01 | -13.52 | $30.35 | 157108 |
| 2025-06-30 | -20.06 | $29.43 | 231205 |
| 2025-06-27 | -17.77 | $29.51 | 288500 |
| 2025-06-26 | -23.21 | $29.32 | 112342 |
| 2025-06-25 | -20.92 | $29.40 | 156904 |
| 2025-06-24 | -7.74 | $29.86 | 120500 |
| 2025-06-23 | -1.32 | $29.64 | 134929 |
| 2025-06-20 | -11.03 | $28.98 | 373007 |
| 2025-06-18 | -4.49 | $28.98 | 263900 |
| 2025-06-17 | -43.10 | $27.96 | 219600 |
| 2025-06-16 | -62.96 | $27.54 | 209036 |
| 2025-06-13 | -87.37 | $27.00 | 283936 |
| 2025-06-12 | -73.29 | $27.50 | 162722 |
| 2025-06-11 | -65.53 | $27.75 | 169100 |
| 2025-06-10 | -59.01 | $27.96 | 223840 |
| 2025-06-09 | -74.84 | $27.45 | 218300 |
| 2025-06-06 | -65.26 | $27.08 | 202229 |
| 2025-06-05 | -72.07 | $26.79 | 323049 |
| 2025-06-04 | -61.61 | $27.18 | 197000 |
| 2025-06-03 | -32.31 | $28.38 | 204400 |
| 2025-06-02 | -44.98 | $27.80 | 139500 |
| 2025-05-30 | -29.04 | $28.53 | 214500 |
| 2025-05-29 | -26.86 | $28.63 | 128100 |
| 2025-05-28 | -26.60 | $28.61 | 161831 |
| 2025-05-27 | -26.17 | $28.63 | 190000 |
| 2025-05-23 | -37.45 | $28.10 | 139315 |
| 2025-05-22 | -37.23 | $28.11 | 200200 |
| 2025-05-21 | -49.79 | $27.52 | 262445 |
| 2025-05-20 | -29.57 | $28.47 | 213321 |
| 2025-05-19 | -26.17 | $28.63 | 226115 |
| 2025-05-16 | -8.90 | $29.43 | 174412 |
| 2025-05-15 | -11.80 | $29.29 | 188200 |
| 2025-05-14 | -1.03 | $29.79 | 170800 |
| 2025-05-13 | -6.93 | $29.42 | 429500 |
| 2025-05-12 | -9.91 | $28.48 | 231931 |
| 2025-05-09 | -13.15 | $27.32 | 280733 |
| 2025-05-08 | -48.04 | $25.94 | 151602 |
| 2025-05-07 | -54.75 | $25.86 | 126500 |
| 2025-05-06 | -61.31 | $25.66 | 87750 |
| 2025-05-05 | -42.97 | $25.88 | 85526 |
| 2025-05-02 | -26.69 | $26.23 | 89408 |
| 2025-05-01 | -35.52 | $25.80 | 104905 |
| 2025-04-30 | -40.04 | $25.70 | 136000 |
| 2025-04-29 | -30.18 | $26.20 | 151843 |
| 2025-04-28 | -36.69 | $25.87 | 179200 |
| 2025-04-25 | -33.09 | $26.32 | 153424 |
| 2025-04-24 | -41.50 | $25.86 | 105923 |
| 2025-04-23 | -39.31 | $25.98 | 152920 |
| 2025-04-22 | -34.97 | $26.36 | 222800 |
| 2025-04-21 | -51.49 | $25.42 | 173414 |
| 2025-04-17 | -49.03 | $25.56 | 142213 |
| 2025-04-16 | -51.69 | $25.52 | 156214 |
| 2025-04-15 | -58.45 | $25.12 | 178800 |
| 2025-04-14 | -58.28 | $25.13 | 336324 |
| 2025-04-11 | -58.45 | $25.12 | 164000 |
| 2025-04-10 | -52.03 | $25.50 | 223625 |
| 2025-04-09 | -33.11 | $26.62 | 384100 |
| 2025-04-08 | -60.14 | $25.02 | 376300 |
| 2025-04-07 | -59.97 | $25.03 | 377300 |
| 2025-04-04 | -67.77 | $24.60 | 741819 |
| 2025-04-03 | -90.61 | $24.96 | 339500 |
| 2025-04-02 | -50.54 | $27.46 | 140434 |
| 2025-04-01 | -68.55 | $26.78 | 183100 |
| 2025-03-31 | -77.45 | $26.39 | 169203 |
| 2025-03-28 | -81.30 | $26.52 | 189600 |
| 2025-03-27 | -66.90 | $27.56 | 179232 |
| 2025-03-26 | -70.64 | $27.29 | 150501 |
| 2025-03-25 | -63.99 | $27.77 | 181107 |
| 2025-03-24 | -60.39 | $28.03 | 201500 |
| 2025-03-21 | -73.33 | $27.32 | 619001 |
| 2025-03-20 | -66.59 | $28.04 | 441241 |
| 2025-03-19 | -64.84 | $28.19 | 310000 |
| 2025-03-18 | -76.60 | $27.18 | 361740 |
| 2025-03-17 | -79.75 | $27.26 | 418832 |
| 2025-03-14 | -90.31 | $26.17 | 248724 |
| 2025-03-13 | -99.32 | $25.24 | 293200 |
| 2025-03-12 | -99.89 | $26.42 | 229200 |
| 2025-03-11 | -97.71 | $27.38 | 280400 |
| 2025-03-10 | -95.78 | $27.77 | 210100 |
| 2025-03-07 | -94.19 | $28.68 | 286247 |
| 2025-03-06 | -87.32 | $29.50 | 282230 |
| 2025-03-05 | -79.30 | $30.05 | 202500 |
| 2025-03-04 | -79.88 | $30.01 | 247217 |
| 2025-03-03 | -67.78 | $30.84 | 231500 |
| 2025-02-28 | -64.14 | $31.09 | 551903 |
| 2025-02-27 | -93.20 | $30.83 | 256224 |
| 2025-02-26 | -81.60 | $31.41 | 283400 |
| 2025-02-25 | -99.20 | $30.53 | 493649 |
| 2025-02-24 | -97.27 | $31.57 | 438607 |
| 2025-02-21 | -84.68 | $32.45 | 170100 |
| 2025-02-20 | -56.55 | $33.46 | 165100 |
| 2025-02-19 | -54.04 | $33.55 | 156100 |
| 2025-02-18 | -55.71 | $33.49 | 148235 |
| 2025-02-14 | -11.69 | $34.09 | 208100 |
| 2025-02-13 | -15.44 | $33.90 | 283400 |
| 2025-02-12 | -35.68 | $33.04 | 140330 |
| 2025-02-11 | -31.66 | $33.08 | 120200 |
| 2025-02-10 | -26.45 | $33.08 | 119021 |
| 2025-02-07 | -42.74 | $32.40 | 116424 |
| 2025-02-06 | -35.04 | $32.67 | 143926 |
| 2025-02-05 | -30.48 | $32.83 | 106610 |
| 2025-02-04 | -45.01 | $32.32 | 107900 |
| 2025-02-03 | -50.14 | $32.14 | 101300 |
| 2025-01-31 | -33.05 | $32.74 | 122400 |
| 2025-01-30 | -24.79 | $33.03 | 149100 |
| 2025-01-29 | -6.33 | $33.35 | 114300 |
| 2025-01-28 | -11.39 | $33.19 | 77100 |
| 2025-01-27 | -10.86 | $33.18 | 134700 |
| 2025-01-24 | -15.66 | $33.03 | 120614 |
| 2025-01-23 | -24.92 | $32.74 | 129520 |
| 2025-01-22 | -12.58 | $33.11 | 128132 |
| 2025-01-21 | -2.59 | $33.27 | 138700 |
| 2025-01-17 | -39.38 | $32.23 | 136923 |
| 2025-01-16 | -48.65 | $31.97 | 237820 |
| 2025-01-15 | -41.14 | $32.22 | 123000 |
| 2025-01-14 | -53.45 | $31.81 | 123944 |
| 2025-01-13 | -70.03 | $31.42 | 131234 |
| 2025-01-10 | -77.41 | $31.15 | 184135 |
| 2025-01-08 | -73.35 | $31.31 | 116000 |
| 2025-01-07 | -74.37 | $31.27 | 126000 |
| 2025-01-06 | -58.94 | $31.89 | 151546 |
| 2025-01-03 | -71.99 | $31.40 | 133505 |
| 2025-01-02 | -78.87 | $31.12 | 139607 |
| 2024-12-31 | -67.08 | $31.60 | 147600 |
| 2024-12-30 | -76.90 | $31.20 | 170500 |
| 2024-12-27 | -72.24 | $31.39 | 153500 |
| 2024-12-26 | -63.39 | $31.75 | 119900 |
| 2024-12-24 | -76.66 | $31.21 | 49841 |
| 2024-12-23 | -80.28 | $31.11 | 234043 |
| 2024-12-20 | -80.05 | $31.12 | 1.1M |
| 2024-12-19 | -87.83 | $31.07 | 260006 |
| 2024-12-18 | -97.35 | $31.08 | 234900 |
| 2024-12-17 | -79.34 | $33.06 | 201500 |
| 2024-12-16 | -65.26 | $33.36 | 276100 |
| 2024-12-13 | -73.24 | $33.19 | 152100 |
| 2024-12-12 | -83.10 | $32.98 | 286639 |
| 2024-12-11 | -53.05 | $33.62 | 482100 |
| 2024-12-10 | -63.38 | $33.40 | 218069 |
| 2024-12-09 | -61.48 | $33.09 | 172908 |
| 2024-12-06 | -28.73 | $33.46 | 141300 |
| 2024-12-05 | -28.29 | $33.48 | 266600 |
| 2024-12-04 | -19.28 | $33.73 | 317100 |
| 2024-12-03 | -21.25 | $33.39 | 304029 |
| 2024-12-02 | -12.50 | $33.95 | 225200 |
| 2024-11-29 | -15.78 | $33.74 | 303635 |
| 2024-11-27 | -23.28 | $33.26 | 177400 |
| 2024-11-26 | -22.97 | $33.28 | 401545 |
| 2024-11-25 | -11.72 | $34.00 | 536427 |
| 2024-11-22 | -13.59 | $33.88 | 260143 |
| 2024-11-21 | -16.56 | $33.69 | 342822 |
| 2024-11-20 | -8.05 | $34.06 | 242229 |
| 2024-11-19 | -21.90 | $33.20 | 235900 |
| 2024-11-18 | -20.45 | $33.29 | 217140 |
| 2024-11-15 | -22.06 | $33.19 | 249800 |
| 2024-11-14 | -21.58 | $33.22 | 311000 |
| 2024-11-13 | -15.14 | $33.62 | 314249 |
| 2024-11-12 | -3.17 | $33.84 | 294044 |
| 2024-11-11 | -5.39 | $33.62 | 460900 |
| 2024-11-08 | -12.67 | $32.21 | 326600 |
| 2024-11-07 | -20.33 | $30.78 | 442400 |
| 2024-11-06 | -20.33 | $30.78 | 637200 |
| 2024-11-05 | -85.57 | $28.79 | 179841 |
| 2024-11-04 | -99.64 | $28.62 | 139200 |
| 2024-11-01 | -80.40 | $29.39 | 155400 |
| 2024-10-31 | -80.88 | $29.38 | 121000 |
| 2024-10-30 | -51.00 | $30.13 | 106643 |
| 2024-10-29 | -29.90 | $30.94 | 100500 |
| 2024-10-28 | -27.15 | $31.02 | 92700 |
| 2024-10-25 | -55.49 | $30.48 | 65991 |
| 2024-10-24 | -66.41 | $30.22 | 108900 |
| 2024-10-23 | -75.06 | $29.88 | 110200 |
| 2024-10-22 | -61.58 | $30.41 | 109707 |
| 2024-10-21 | -65.14 | $30.27 | 95400 |
| 2024-10-18 | -46.45 | $30.87 | 101400 |
| 2024-10-17 | -37.68 | $31.24 | 107700 |
| 2024-10-16 | -57.62 | $30.89 | 224812 |
| 2024-10-15 | -78.60 | $29.77 | 82600 |
| 2024-10-14 | -73.80 | $30.03 | 135797 |
| 2024-10-11 | -81.55 | $29.61 | 167600 |
| 2024-10-10 | -92.80 | $29.00 | 161432 |
| 2024-10-09 | -77.12 | $29.85 | 151300 |
| 2024-10-08 | -70.30 | $30.22 | 147300 |
| 2024-10-07 | -59.96 | $30.78 | 262913 |
| 2024-10-04 | -52.40 | $31.19 | 157814 |
| 2024-10-03 | -63.10 | $30.61 | 263716 |
| 2024-10-02 | -55.35 | $31.03 | 181501 |
| 2024-10-01 | -53.51 | $31.13 | 201700 |
| 2024-09-30 | -41.33 | $31.79 | 191626 |
| 2024-09-27 | -33.95 | $32.19 | 228626 |
| 2024-09-26 | -29.89 | $32.41 | 188407 |
| 2024-09-25 | -50.37 | $31.30 | 149100 |
| 2024-09-24 | -50.00 | $31.32 | 182000 |
| 2024-09-23 | -65.68 | $30.47 | 418200 |
| 2024-09-20 | -73.08 | $31.37 | 688800 |
| 2024-09-19 | -32.80 | $32.79 | 170300 |
| 2024-09-18 | -27.51 | $32.99 | 258300 |
| 2024-09-17 | -15.85 | $32.63 | 184500 |
| 2024-09-16 | -28.87 | $32.26 | 217231 |
| 2024-09-13 | -15.67 | $32.58 | 144400 |
| 2024-09-12 | -22.36 | $31.95 | 105700 |
| 2024-09-11 | -29.87 | $31.57 | 248300 |
| 2024-09-10 | -36.00 | $31.34 | 205800 |
| 2024-09-09 | -29.01 | $31.46 | 218518 |
| 2024-09-06 | -12.33 | $32.04 | 146543 |
| 2024-09-05 | -5.89 | $32.37 | 154141 |
| 2024-09-04 | -4.41 | $32.40 | 156714 |
| 2024-09-03 | -18.88 | $31.63 | 181845 |
| 2024-08-30 | -4.24 | $32.39 | 158321 |
| 2024-08-29 | -6.94 | $32.25 | 115048 |
| 2024-08-28 | -29.35 | $31.56 | 112420 |
| 2024-08-27 | -39.63 | $31.67 | 154900 |
| 2024-08-26 | -40.91 | $31.58 | 128700 |
| 2024-08-23 | -40.06 | $31.64 | 141300 |
| 2024-08-22 | -56.53 | $30.48 | 204802 |
| 2024-08-21 | -52.98 | $30.73 | 126328 |
| 2024-08-20 | -56.96 | $30.45 | 118709 |
| 2024-08-19 | -54.26 | $30.64 | 121139 |
| 2024-08-16 | -59.38 | $30.28 | 123544 |
| 2024-08-15 | -62.93 | $30.03 | 164600 |
| 2024-08-14 | -74.86 | $29.19 | 185600 |
| 2024-08-13 | -67.76 | $29.69 | 187000 |
| 2024-08-12 | -74.29 | $29.23 | 230637 |
| 2024-08-09 | -82.24 | $28.67 | 242000 |
| 2024-08-08 | -91.62 | $28.12 | 214248 |
| 2024-08-07 | -98.12 | $27.67 | 172100 |
| 2024-08-06 | -94.93 | $27.90 | 172100 |
| 2024-08-05 | -97.23 | $27.78 | 253600 |
| 2024-08-02 | -83.39 | $29.59 | 232605 |
| 2024-08-01 | -59.76 | $30.97 | 254100 |
| 2024-07-31 | -17.64 | $33.43 | 216300 |
| 2024-07-30 | -14.99 | $32.93 | 152900 |
| 2024-07-29 | -22.68 | $32.54 | 172600 |
| 2024-07-26 | -18.34 | $32.76 | 359501 |
| 2024-07-25 | -5.68 | $31.61 | 276833 |
| 2024-07-24 | -40.43 | $30.30 | 144200 |
| 2024-07-23 | -9.93 | $31.16 | 171600 |
| 2024-07-22 | -16.31 | $30.98 | 180000 |
| 2024-07-19 | -35.46 | $30.44 | 191400 |
| 2024-07-18 | -37.23 | $30.39 | 199900 |
| 2024-07-17 | -0.76 | $31.22 | 182024 |
| 2024-07-16 | -19.08 | $30.74 | 292331 |
| 2024-07-15 | -56.87 | $29.75 | 146800 |
| 2024-07-12 | -61.45 | $29.63 | 248316 |
| 2024-07-11 | -58.40 | $29.71 | 385546 |
| 2024-07-10 | -87.79 | $28.94 | 172200 |
| 2024-07-09 | -93.10 | $28.81 | 227642 |
| 2024-07-08 | -67.60 | $29.55 | 260400 |
| 2024-07-05 | -90.40 | $28.98 | 157241 |
| 2024-07-03 | -75.60 | $29.35 | 145921 |
| 2024-07-02 | -78.40 | $29.28 | 222800 |
| 2024-07-01 | -51.60 | $29.95 | 237605 |
| 2024-06-28 | -4.05 | $31.11 | 1.1M |
| 2024-06-27 | -27.39 | $30.46 | 279516 |
| 2024-06-26 | -23.94 | $30.50 | 322900 |
| 2024-06-25 | -50.19 | $29.82 | 208089 |
| 2024-06-24 | -13.41 | $30.75 | 147641 |
| 2024-06-21 | -9.81 | $30.59 | 393368 |
| 2024-06-20 | -19.62 | $30.33 | 210708 |
| 2024-06-18 | -23.32 | $30.14 | 431500 |
| 2024-06-17 | -35.59 | $30.39 | 293403 |
| 2024-06-14 | -61.47 | $29.51 | 260200 |
| 2024-06-13 | -54.12 | $29.76 | 303800 |
| 2024-06-12 | -50.82 | $29.99 | 363900 |
| 2024-06-11 | -63.55 | $29.72 | 255400 |
| 2024-06-10 | -62.35 | $29.77 | 378900 |
| 2024-06-07 | -63.80 | $29.84 | 383426 |
| 2024-06-06 | -62.68 | $30.01 | 198806 |
| 2024-06-05 | -57.32 | $30.27 | 391972 |
| 2024-06-04 | -63.30 | $29.98 | 352500 |
| 2024-06-03 | -58.97 | $30.19 | 377800 |
| 2024-05-31 | -57.32 | $30.27 | 586844 |
| 2024-05-30 | -78.56 | $29.24 | 480000 |
| 2024-05-29 | -89.69 | $28.70 | 476600 |
| 2024-05-28 | -78.97 | $29.22 | 679232 |
| 2024-05-24 | -90.14 | $28.71 | 282208 |
| 2024-05-23 | -96.06 | $28.41 | 498440 |
| 2024-05-22 | -97.66 | $28.75 | 290400 |
| 2024-05-21 | -96.86 | $29.82 | 249000 |
| 2024-05-20 | -99.63 | $29.90 | 355000 |
| 2024-05-17 | -79.92 | $31.33 | 339836 |
| 2024-05-16 | -84.02 | $31.13 | 339129 |
| 2024-05-15 | -81.56 | $31.25 | 227245 |
| 2024-05-14 | -76.43 | $31.50 | 444645 |
| 2024-05-13 | -75.41 | $31.55 | 438629 |
| 2024-05-10 | -71.11 | $31.76 | 245621 |
| 2024-05-09 | -59.77 | $32.45 | 732917 |
| 2024-05-08 | -94.50 | $30.65 | 360830 |
| 2024-05-07 | -99.80 | $30.83 | 212600 |
| 2024-05-06 | -94.59 | $31.33 | 153100 |
| 2024-05-03 | -100.00 | $31.04 | 143902 |
| 2024-05-02 | -97.47 | $31.39 | 168768 |
| 2024-05-01 | -100.00 | $31.26 | 244410 |
| 2024-04-30 | -97.08 | $32.05 | 115039 |
| 2024-04-29 | -91.24 | $32.74 | 121830 |
| 2024-04-26 | -98.90 | $32.41 | 198801 |
| 2024-04-25 | -92.73 | $33.22 | 628100 |
| 2024-04-24 | -64.19 | $34.50 | 412621 |
| 2024-04-23 | -54.64 | $34.86 | 131715 |
| 2024-04-22 | -59.68 | $34.67 | 78411 |
| 2024-04-19 | -78.25 | $33.97 | 147607 |
| 2024-04-18 | -94.07 | $33.43 | 121405 |
| 2024-04-17 | -100.00 | $33.49 | 109000 |
| 2024-04-16 | -72.18 | $34.04 | 103400 |
| 2024-04-15 | -67.17 | $34.24 | 124500 |
| 2024-04-12 | -66.92 | $34.25 | 102725 |
| 2024-04-11 | -31.58 | $35.66 | 86648 |
| 2024-04-10 | -41.85 | $35.25 | 117416 |
| 2024-04-09 | -20.80 | $36.09 | 123900 |
| 2024-04-08 | -39.00 | $35.36 | 148623 |
| 2024-04-05 | -26.77 | $35.75 | 230938 |
| 2024-04-04 | -19.91 | $36.05 | 197500 |
| 2024-04-03 | -19.45 | $36.00 | 130700 |
| 2024-04-02 | -16.75 | $35.93 | 194920 |
| 2024-04-01 | -6.78 | $36.51 | 171600 |
| 2024-03-28 | -1.49 | $36.83 | 162400 |
| 2024-03-27 | -19.28 | $36.06 | 100343 |
| 2024-03-26 | -21.46 | $35.92 | 177000 |
| 2024-03-25 | -40.12 | $34.72 | 61300 |
| 2024-03-22 | -34.21 | $35.10 | 73426 |
| 2024-03-21 | -29.08 | $35.43 | 118601 |
| 2024-03-20 | -39.66 | $34.75 | 103730 |
| 2024-03-19 | -49.92 | $34.09 | 146600 |
| 2024-03-18 | -60.86 | $33.43 | 138000 |
| 2024-03-15 | -56.56 | $34.08 | 324000 |
| 2024-03-14 | -59.26 | $34.06 | 143700 |
| 2024-03-13 | -50.45 | $34.75 | 235900 |
| 2024-03-12 | -63.27 | $33.79 | 119427 |
| 2024-03-11 | -72.49 | $33.36 | 122100 |
| 2024-03-08 | -77.90 | $32.87 | 182300 |
| 2024-03-07 | -64.09 | $34.12 | 186700 |
| 2024-03-06 | -81.33 | $32.56 | 194418 |
| 2024-03-05 | -83.31 | $32.38 | 394308 |
| 2024-03-04 | -98.12 | $31.04 | 351000 |
| 2024-03-01 | -76.90 | $34.26 | 436602 |
| 2024-02-29 | -69.08 | $37.06 | 154134 |
| 2024-02-28 | -79.71 | $36.62 | 88100 |
| 2024-02-27 | -95.42 | $36.17 | 96900 |
| 2024-02-26 | -86.01 | $36.54 | 227346 |
| 2024-02-23 | -84.04 | $36.76 | 101400 |
| 2024-02-22 | -99.02 | $36.20 | 137935 |
| 2024-02-21 | -89.02 | $36.74 | 144914 |
| 2024-02-20 | -99.47 | $36.79 | 101700 |
| 2024-02-16 | -85.60 | $37.46 | 69900 |
| 2024-02-15 | -52.91 | $38.64 | 129005 |
| 2024-02-14 | -63.16 | $38.27 | 82500 |
| 2024-02-13 | -67.04 | $38.13 | 148600 |
| 2024-02-12 | -27.70 | $39.55 | 210609 |
| 2024-02-09 | -32.41 | $39.38 | 109600 |
| 2024-02-08 | -59.28 | $38.41 | 106600 |
| 2024-02-07 | -90.30 | $37.29 | 49412 |
| 2024-02-06 | -78.12 | $37.73 | 129400 |
| 2024-02-05 | -78.12 | $37.73 | 77545 |
| 2024-02-02 | -82.78 | $38.05 | 76700 |
| 2024-02-01 | -50.99 | $39.01 | 112700 |
| 2024-01-31 | -71.85 | $38.38 | 112600 |
| 2024-01-30 | -53.97 | $38.92 | 54300 |
| 2024-01-29 | -32.78 | $39.56 | 78440 |
| 2024-01-26 | -45.79 | $39.27 | 69200 |
| 2024-01-25 | -40.06 | $39.52 | 131600 |
| 2024-01-24 | -40.66 | $39.50 | 114933 |
| 2024-01-23 | -21.08 | $40.15 | 158924 |
| 2024-01-22 | -50.30 | $39.18 | 205607 |
| 2024-01-19 | -51.46 | $39.69 | 255300 |
| 2024-01-18 | -59.78 | $39.32 | 247432 |
| 2024-01-17 | -72.36 | $38.76 | 100300 |
| 2024-01-16 | -73.71 | $38.70 | 269037 |
| 2024-01-12 | -87.00 | $38.26 | 156200 |
| 2024-01-11 | -86.30 | $38.55 | 83000 |
| 2024-01-10 | -91.06 | $38.78 | 79829 |
| 2024-01-09 | -82.11 | $39.11 | 98712 |
| 2024-01-08 | -70.65 | $39.54 | 166335 |
| 2024-01-05 | -67.33 | $39.09 | 126827 |
| 2024-01-04 | -68.10 | $38.98 | 119615 |
| 2024-01-03 | -69.13 | $38.58 | 125200 |
| 2024-01-02 | -34.93 | $40.10 | 194300 |
| 2023-12-29 | -34.00 | $39.93 | 123700 |
| 2023-12-28 | -25.37 | $40.43 | 114200 |
| 2023-12-27 | -23.00 | $40.59 | 110400 |
| 2023-12-26 | -26.41 | $40.36 | 143800 |
| 2023-12-22 | -32.79 | $39.93 | 144600 |
| 2023-12-21 | -36.50 | $39.68 | 304916 |
| 2023-12-20 | -31.60 | $40.01 | 249047 |
| 2023-12-19 | -9.05 | $41.53 | 542206 |
| 2023-12-18 | -21.07 | $40.72 | 152817 |
| 2023-12-15 | -14.84 | $41.14 | 279835 |
| 2023-12-14 | -12.02 | $41.33 | 144100 |
| 2023-12-13 | -5.40 | $40.83 | 156606 |
| 2023-12-12 | -5.48 | $39.71 | 106640 |
| 2023-12-11 | -5.78 | $39.64 | 163100 |
| 2023-12-08 | -3.50 | $39.26 | 132400 |
| 2023-12-07 | -4.05 | $38.48 | 110400 |
| 2023-12-06 | -29.60 | $37.66 | 156403 |
| 2023-12-05 | -40.14 | $37.12 | 241600 |
| 2023-12-04 | -23.47 | $37.61 | 183100 |
| 2023-12-01 | -27.54 | $36.59 | 129400 |
| 2023-11-30 | -34.86 | $35.64 | 136835 |
| 2023-11-29 | -28.91 | $36.01 | 114847 |
| 2023-11-28 | -26.77 | $36.18 | 279602 |
| 2023-11-27 | -24.49 | $36.36 | 86039 |
| 2023-11-24 | -14.77 | $37.13 | 27301 |
| 2023-11-22 | -16.79 | $36.97 | 62338 |
| 2023-11-21 | -17.68 | $36.90 | 70100 |
| 2023-11-20 | -10.23 | $37.49 | 63833 |
| 2023-11-17 | -10.61 | $37.46 | 114800 |
| 2023-11-16 | -16.92 | $36.96 | 74100 |
| 2023-11-15 | -6.82 | $37.76 | 78431 |
| 2023-11-14 | -3.76 | $37.81 | 139013 |
| 2023-11-13 | -26.06 | $35.77 | 99300 |
| 2023-11-10 | -21.81 | $36.08 | 90000 |
| 2023-11-09 | -28.94 | $35.56 | 143138 |
| 2023-11-08 | -12.76 | $36.74 | 155034 |
| 2023-11-07 | -5.35 | $37.28 | 176900 |
| 2023-11-06 | -8.23 | $37.07 | 253400 |
| 2023-11-03 | -11.80 | $36.81 | 372021 |
| 2023-11-02 | -71.37 | $31.74 | 447000 |
| 2023-11-01 | -96.42 | $30.55 | 172400 |
| 2023-10-31 | -86.07 | $31.36 | 136600 |
| 2023-10-30 | -79.68 | $31.64 | 159800 |
| 2023-10-27 | -81.51 | $31.56 | 186020 |
| 2023-10-26 | -85.84 | $31.37 | 149607 |
| 2023-10-25 | -98.81 | $31.82 | 134549 |
| 2023-10-24 | -69.37 | $33.16 | 134900 |
| 2023-10-23 | -99.30 | $32.31 | 183702 |
| 2023-10-20 | -79.41 | $32.97 | 159200 |
| 2023-10-19 | -70.65 | $33.27 | 177400 |
| 2023-10-18 | -48.24 | $34.03 | 121635 |
| 2023-10-17 | -41.69 | $34.55 | 205200 |
| 2023-10-16 | -48.48 | $34.44 | 186714 |
| 2023-10-13 | -71.08 | $33.61 | 114300 |
| 2023-10-12 | -69.43 | $34.07 | 101634 |
| 2023-10-11 | -54.88 | $34.86 | 116621 |
| 2023-10-10 | -60.41 | $34.56 | 130135 |
| 2023-10-09 | -73.66 | $33.84 | 112000 |
| 2023-10-06 | -81.58 | $33.41 | 183900 |
| 2023-10-05 | -93.30 | $32.97 | 115447 |
| 2023-10-04 | -89.46 | $33.17 | 103500 |
| 2023-10-03 | -91.52 | $33.20 | 137542 |
| 2023-10-02 | -93.64 | $33.42 | 139300 |
| 2023-09-29 | -80.97 | $34.18 | 248400 |
| 2023-09-28 | -78.98 | $34.27 | 239342 |
| 2023-09-27 | -88.72 | $33.83 | 90600 |
| 2023-09-26 | -96.06 | $33.70 | 139428 |
| 2023-09-25 | -90.00 | $34.06 | 201700 |
| 2023-09-22 | -75.00 | $34.69 | 117901 |
| 2023-09-21 | -61.19 | $35.27 | 174148 |
| 2023-09-20 | -51.90 | $35.66 | 182700 |
| 2023-09-19 | -54.52 | $35.55 | 157425 |
| 2023-09-18 | -38.33 | $36.23 | 199240 |
| 2023-09-15 | -32.38 | $36.48 | 574800 |
| 2023-09-14 | -4.75 | $37.05 | 250940 |
| 2023-09-13 | -82.79 | $34.38 | 116538 |
| 2023-09-12 | -80.43 | $34.54 | 115200 |
| 2023-09-11 | -88.84 | $34.20 | 105500 |
| 2023-09-08 | -83.68 | $34.51 | 137717 |
| 2023-09-07 | -88.84 | $34.35 | 270900 |
| 2023-09-06 | -94.57 | $34.34 | 135047 |
| 2023-09-05 | -93.67 | $34.41 | 259549 |
| 2023-09-01 | -83.33 | $36.16 | 116605 |
| 2023-08-31 | -80.48 | $36.41 | 173330 |
| 2023-08-30 | -88.36 | $35.72 | 124125 |
| 2023-08-29 | -91.44 | $35.45 | 85348 |
| 2023-08-28 | -96.72 | $35.12 | 98828 |
| 2023-08-25 | -97.58 | $35.01 | 111046 |
| 2023-08-24 | -97.42 | $35.03 | 126529 |
| 2023-08-23 | -93.83 | $35.49 | 161048 |
| 2023-08-22 | -97.27 | $35.05 | 237600 |
| 2023-08-21 | -98.85 | $35.48 | 168500 |
| 2023-08-18 | -96.49 | $35.95 | 318700 |
| 2023-08-17 | -95.22 | $36.15 | 228100 |
| 2023-08-16 | -99.63 | $36.69 | 197900 |
| 2023-08-15 | -99.80 | $37.68 | 199500 |
| 2023-08-14 | -93.42 | $38.55 | 153328 |
| 2023-08-11 | -90.92 | $38.79 | 164745 |
| 2023-08-10 | -97.54 | $38.77 | 244400 |
| 2023-08-09 | -92.79 | $41.19 | 196400 |
| 2023-08-08 | -88.34 | $41.44 | 188821 |
| 2023-08-07 | -79.29 | $41.72 | 178615 |
| 2023-08-04 | -78.39 | $41.77 | 142000 |
| 2023-08-03 | -63.86 | $42.11 | 220549 |
| 2023-08-02 | -62.56 | $42.12 | 229315 |
| 2023-08-01 | -63.02 | $42.08 | 472800 |
| 2023-07-31 | -47.88 | $42.34 | 229000 |
| 2023-07-28 | -43.64 | $42.62 | 223600 |
| 2023-07-27 | -40.91 | $42.80 | 172118 |
| 2023-07-26 | -28.79 | $43.60 | 158300 |
| 2023-07-25 | -25.61 | $43.81 | 97327 |
| 2023-07-24 | -31.82 | $43.40 | 97813 |
| 2023-07-21 | -27.73 | $43.67 | 107000 |
| 2023-07-20 | -30.00 | $43.52 | 104100 |
| 2023-07-19 | -19.24 | $44.23 | 154900 |
| 2023-07-18 | -10.91 | $44.78 | 152349 |
| 2023-07-17 | -0.18 | $44.49 | 264549 |
| 2023-07-14 | -17.30 | $43.25 | 189600 |
| 2023-07-13 | -58.06 | $41.37 | 492506 |
| 2023-07-12 | -69.06 | $40.97 | 219519 |
| 2023-07-11 | -80.42 | $40.21 | 132100 |
| 2023-07-10 | -73.32 | $40.77 | 206900 |
| 2023-07-07 | -82.03 | $40.16 | 474200 |
| 2023-07-06 | -97.24 | $39.10 | 144500 |
| 2023-07-05 | -93.22 | $40.24 | 127444 |
| 2023-07-03 | -77.05 | $41.65 | 87500 |
| 2023-06-30 | -74.49 | $41.80 | 283178 |
| 2023-06-29 | -74.66 | $41.79 | 193122 |
| 2023-06-28 | -86.64 | $41.09 | 147913 |
| 2023-06-27 | -72.09 | $41.94 | 275037 |
| 2023-06-26 | -84.59 | $41.21 | 93604 |
| 2023-06-23 | -94.18 | $40.65 | 202900 |
| 2023-06-22 | -69.89 | $42.25 | 345700 |
| 2023-06-21 | -52.15 | $43.24 | 169000 |
| 2023-06-20 | -54.84 | $43.09 | 109500 |
| 2023-06-16 | -52.77 | $42.62 | 372706 |
| 2023-06-15 | -28.82 | $43.70 | 150800 |
| 2023-06-14 | -22.55 | $43.99 | 97300 |
| 2023-06-13 | -17.66 | $44.40 | 217100 |
| 2023-06-12 | -11.10 | $45.05 | 203904 |
| 2023-06-09 | -11.20 | $45.04 | 149600 |
| 2023-06-08 | -2.45 | $45.83 | 167200 |
| 2023-06-07 | -4.52 | $45.56 | 146314 |
| 2023-06-06 | -6.23 | $44.99 | 183400 |
| 2023-06-05 | -9.27 | $43.57 | 245208 |
| 2023-06-02 | -0.87 | $44.54 | 274701 |
| 2023-06-01 | -4.07 | $43.71 | 270500 |
| 2023-05-31 | -17.06 | $42.14 | 310726 |
| 2023-05-30 | -13.67 | $42.51 | 143812 |
| 2023-05-26 | -2.30 | $43.74 | 191800 |
| 2023-05-25 | -5.98 | $42.53 | 211900 |
| 2023-05-24 | -17.65 | $41.36 | 253966 |
| 2023-05-23 | -15.35 | $41.59 | 211309 |
| 2023-05-22 | -8.87 | $42.24 | 275202 |
| 2023-05-19 | -23.55 | $41.15 | 221200 |
| 2023-05-18 | -40.74 | $39.47 | 168400 |
| 2023-05-17 | -55.16 | $37.92 | 141800 |
| 2023-05-16 | -68.84 | $36.45 | 140021 |
| 2023-05-15 | -60.37 | $37.36 | 260100 |
| 2023-05-12 | -67.16 | $36.63 | 162100 |
| 2023-05-11 | -65.95 | $36.76 | 408000 |
| 2023-05-10 | -85.74 | $38.92 | 214300 |
| 2023-05-09 | -90.38 | $39.06 | 151100 |
| 2023-05-08 | -92.45 | $38.95 | 167700 |
| 2023-05-05 | -67.56 | $40.31 | 122900 |
| 2023-05-04 | -93.70 | $38.94 | 244800 |
| 2023-05-03 | -95.95 | $40.30 | 153300 |
| 2023-05-02 | -69.76 | $41.52 | 76600 |
| 2023-05-01 | -40.72 | $42.49 | 108600 |
| 2023-04-28 | -50.60 | $42.16 | 91500 |
| 2023-04-27 | -67.66 | $41.59 | 111846 |
| 2023-04-26 | -92.81 | $40.75 | 112700 |
| 2023-04-25 | -90.88 | $41.26 | 253500 |
| 2023-04-24 | -57.54 | $42.21 | 82139 |
| 2023-04-21 | -7.43 | $43.59 | 103929 |
| 2023-04-20 | -19.43 | $43.17 | 110000 |
| 2023-04-19 | -37.98 | $42.62 | 105743 |
| 2023-04-18 | -42.64 | $42.57 | 72586 |
| 2023-04-17 | -54.78 | $42.10 | 91100 |
| 2023-04-14 | -55.30 | $42.08 | 146400 |
| 2023-04-13 | -56.33 | $42.04 | 104214 |
| 2023-04-12 | -54.78 | $42.10 | 165921 |
| 2023-04-11 | -34.37 | $42.89 | 99336 |
| 2023-04-10 | -26.13 | $42.55 | 264819 |
| 2023-04-06 | -32.86 | $42.12 | 147800 |
| 2023-04-05 | -33.18 | $42.10 | 191209 |
| 2023-04-04 | -21.13 | $42.87 | 160022 |
| 2023-04-03 | -10.95 | $43.52 | 162839 |
| 2023-03-31 | -14.71 | $43.51 | 185500 |
| 2023-03-30 | -47.00 | $41.36 | 104300 |
| 2023-03-29 | -44.89 | $41.50 | 128500 |
| 2023-03-28 | -44.59 | $41.52 | 216600 |
| 2023-03-27 | -35.74 | $42.11 | 71348 |
| 2023-03-24 | -44.59 | $41.52 | 111634 |
| 2023-03-23 | -44.29 | $41.54 | 107033 |
| 2023-03-22 | -31.83 | $42.37 | 141030 |
| 2023-03-21 | -5.71 | $44.11 | 266514 |
| 2023-03-20 | -36.04 | $42.09 | 169900 |
| 2023-03-17 | -51.35 | $41.07 | 1.1M |
| 2023-03-16 | -27.48 | $42.66 | 179508 |
| 2023-03-15 | -39.19 | $41.88 | 216900 |
| 2023-03-14 | -38.59 | $41.92 | 304500 |
| 2023-03-13 | -78.23 | $39.28 | 335336 |
| 2023-03-10 | -70.66 | $40.66 | 241300 |
| 2023-03-09 | -45.76 | $42.01 | 237800 |
| 2023-03-08 | -21.96 | $43.30 | 232141 |
| 2023-03-07 | -23.43 | $43.22 | 408204 |
| 2023-03-06 | -21.96 | $43.30 | 434628 |
| 2023-03-03 | -54.06 | $40.54 | 153502 |
| 2023-03-02 | -45.63 | $40.81 | 296200 |
| 2023-03-01 | -27.24 | $41.31 | 133021 |
| 2023-02-28 | -26.38 | $41.11 | 160200 |
| 2023-02-27 | -45.24 | $40.26 | 126703 |
| 2023-02-24 | -49.52 | $40.08 | 85000 |
| 2023-02-23 | -35.71 | $40.66 | 110717 |
| 2023-02-22 | -35.95 | $40.65 | 160900 |
| 2023-02-21 | -36.67 | $40.62 | 164200 |
| 2023-02-17 | -15.24 | $41.52 | 216700 |
| 2023-02-16 | -13.90 | $41.39 | 182539 |
| 2023-02-15 | -6.74 | $41.60 | 174114 |
| 2023-02-14 | -15.44 | $41.00 | 73600 |
| 2023-02-13 | -17.57 | $40.89 | 78700 |
| 2023-02-10 | -27.41 | $40.38 | 83610 |
| 2023-02-09 | -22.20 | $40.65 | 299502 |
| 2023-02-08 | -27.61 | $40.37 | 108900 |
| 2023-02-07 | -19.45 | $40.74 | 119800 |
| 2023-02-06 | -23.67 | $40.51 | 76927 |
| 2023-02-03 | -3.49 | $41.61 | 178538 |
| 2023-02-02 | -25.44 | $40.13 | 361840 |
| 2023-02-01 | -5.48 | $40.66 | 207316 |
| 2023-01-31 | -29.21 | $39.50 | 181000 |
| 2023-01-30 | -62.92 | $38.00 | 208642 |
| 2023-01-27 | -33.48 | $39.31 | 115916 |
| 2023-01-26 | -11.01 | $40.31 | 162700 |
| 2023-01-25 | -2.46 | $40.31 | 259200 |
| 2023-01-24 | -9.59 | $39.65 | 244946 |
| 2023-01-23 | -5.36 | $39.60 | 73425 |
| 2023-01-20 | -1.25 | $39.23 | 121900 |
| 2023-01-19 | -44.48 | $37.83 | 121000 |
| 2023-01-18 | -45.48 | $37.94 | 116000 |
| 2023-01-17 | -55.11 | $38.22 | 76600 |
| 2023-01-13 | -55.15 | $38.68 | 157126 |
| 2023-01-12 | -61.03 | $38.72 | 159400 |
| 2023-01-11 | -76.86 | $37.78 | 112433 |
| 2023-01-10 | -80.78 | $37.49 | 104100 |
| 2023-01-09 | -93.78 | $36.53 | 170400 |
| 2023-01-06 | -73.21 | $38.05 | 90503 |
| 2023-01-05 | -81.19 | $37.46 | 106300 |
| 2023-01-04 | -74.02 | $37.99 | 142900 |
| 2023-01-03 | -82.59 | $37.40 | 107634 |
| 2022-12-30 | -83.29 | $37.40 | 207600 |
| 2022-12-29 | -83.16 | $37.49 | 78700 |
| 2022-12-28 | -90.75 | $36.85 | 93700 |
| 2022-12-27 | -81.49 | $37.63 | 115439 |
| 2022-12-23 | -77.11 | $38.00 | 122135 |
| 2022-12-22 | -85.88 | $37.26 | 102902 |
| 2022-12-21 | -97.69 | $37.73 | 102600 |
| 2022-12-20 | -93.22 | $38.04 | 164600 |
| 2022-12-19 | -93.94 | $37.99 | 109000 |
| 2022-12-16 | -96.62 | $39.50 | 279000 |
| 2022-12-15 | -93.87 | $40.82 | 112700 |
| 2022-12-14 | -53.47 | $42.49 | 219900 |
| 2022-12-13 | -51.44 | $42.64 | 172221 |
| 2022-12-12 | -90.23 | $41.03 | 102644 |
| 2022-12-09 | -100.00 | $40.74 | 144331 |
| 2022-12-08 | -90.56 | $41.69 | 91522 |
| 2022-12-07 | -83.61 | $41.94 | 92100 |
| 2022-12-06 | -77.54 | $42.36 | 128800 |
| 2022-12-05 | -60.18 | $42.94 | 171808 |
| 2022-12-02 | -14.39 | $43.73 | 65400 |
| 2022-12-01 | -11.79 | $43.95 | 72739 |
| 2022-11-30 | -7.55 | $44.31 | 158300 |
| 2022-11-29 | -16.63 | $43.54 | 130400 |
| 2022-11-28 | -21.70 | $43.11 | 187315 |
| 2022-11-25 | -13.33 | $43.82 | 36000 |
| 2022-11-23 | -12.26 | $43.91 | 68645 |
| 2022-11-22 | -10.26 | $44.08 | 87339 |
| 2022-11-21 | -17.45 | $43.47 | 108700 |
| 2022-11-18 | -5.66 | $44.47 | 253300 |
| 2022-11-17 | -21.82 | $43.10 | 259000 |
| 2022-11-16 | -20.28 | $43.23 | 99911 |
| 2022-11-15 | -16.16 | $43.58 | 260000 |
| 2022-11-14 | -14.98 | $43.68 | 215246 |
| 2022-11-11 | -16.98 | $43.51 | 197725 |
| 2022-11-10 | -8.61 | $44.22 | 308600 |
| 2022-11-09 | -34.14 | $41.91 | 122800 |
| 2022-11-08 | -23.00 | $42.83 | 190800 |
| 2022-11-07 | -10.53 | $43.86 | 203000 |
| 2022-11-04 | -35.59 | $41.79 | 421100 |
| 2022-11-03 | -51.14 | $40.92 | 228303 |
| 2022-11-02 | -21.21 | $43.15 | 236611 |
| 2022-11-01 | -2.87 | $43.38 | 192800 |
| 2022-10-31 | -20.24 | $42.22 | 201737 |
| 2022-10-28 | -13.51 | $42.36 | 143932 |
| 2022-10-27 | -29.54 | $40.91 | 91429 |
| 2022-10-26 | -28.72 | $40.86 | 203600 |
| 2022-10-25 | -21.06 | $41.58 | 215800 |
| 2022-10-24 | -27.40 | $40.91 | 112700 |
| 2022-10-21 | -21.81 | $41.30 | 148003 |
| 2022-10-20 | -22.03 | $41.13 | 218000 |
| 2022-10-19 | -31.91 | $40.04 | 168300 |
| 2022-10-18 | -15.50 | $41.85 | 181309 |
| 2022-10-17 | -6.94 | $41.38 | 187332 |
| 2022-10-14 | -7.04 | $40.72 | 283000 |
| 2022-10-13 | -7.40 | $40.54 | 136718 |
| 2022-10-12 | -5.38 | $40.10 | 166141 |
| 2022-10-11 | -5.25 | $40.11 | 353700 |
| 2022-10-10 | -29.38 | $38.18 | 235527 |
| 2022-10-07 | -37.71 | $38.18 | 168300 |
| 2022-10-06 | -34.40 | $38.48 | 158429 |
| 2022-10-05 | -34.51 | $38.47 | 229600 |
| 2022-10-04 | -35.39 | $38.39 | 107900 |
| 2022-10-03 | -62.84 | $35.90 | 129800 |
| 2022-09-30 | -73.98 | $34.89 | 343700 |
| 2022-09-29 | -70.01 | $35.25 | 103400 |
| 2022-09-28 | -61.63 | $36.01 | 160904 |
| 2022-09-27 | -79.82 | $34.36 | 156829 |
| 2022-09-26 | -87.43 | $33.67 | 148924 |
| 2022-09-23 | -92.33 | $33.29 | 392101 |
| 2022-09-22 | -98.78 | $34.37 | 181319 |
| 2022-09-21 | -85.78 | $37.19 | 174939 |
| 2022-09-20 | -60.78 | $38.72 | 135600 |
| 2022-09-19 | -54.41 | $39.11 | 197900 |
| 2022-09-16 | -66.01 | $38.40 | 588624 |
| 2022-09-15 | -50.98 | $39.32 | 165430 |
| 2022-09-14 | -55.12 | $39.30 | 176407 |
| 2022-09-13 | -60.94 | $39.05 | 152000 |
| 2022-09-12 | -32.19 | $41.06 | 125500 |
| 2022-09-09 | -40.49 | $40.48 | 106800 |
| 2022-09-08 | -56.80 | $39.34 | 105700 |
| 2022-09-07 | -57.65 | $39.28 | 190600 |
| 2022-09-06 | -77.11 | $37.92 | 228404 |
| 2022-09-02 | -90.74 | $37.02 | 218000 |
| 2022-09-01 | -89.32 | $37.17 | 222300 |
| 2022-08-31 | -98.87 | $38.26 | 209200 |
| 2022-08-30 | -88.71 | $39.34 | 950500 |
| 2022-08-29 | -73.10 | $40.53 | 201200 |
| 2022-08-26 | -68.24 | $40.90 | 286237 |
| 2022-08-25 | -51.71 | $42.16 | 393001 |
| 2022-08-24 | -99.16 | $39.04 | 292637 |
| 2022-08-23 | -89.44 | $40.17 | 112532 |
| 2022-08-22 | -93.82 | $39.88 | 179200 |
| 2022-08-19 | -89.65 | $40.99 | 89300 |
| 2022-08-18 | -67.19 | $42.27 | 105031 |
| 2022-08-17 | -79.12 | $41.59 | 104600 |
| 2022-08-16 | -50.53 | $43.22 | 113900 |
| 2022-08-15 | -56.93 | $42.65 | 191911 |
| 2022-08-12 | -51.94 | $42.48 | 181000 |
| 2022-08-11 | -48.85 | $42.27 | 163600 |
| 2022-08-10 | -45.94 | $42.03 | 169600 |
| 2022-08-09 | -51.63 | $41.51 | 127343 |
| 2022-08-08 | -44.09 | $42.18 | 155500 |
| 2022-08-05 | -56.13 | $41.11 | 438502 |
| 2022-08-04 | -8.21 | $45.37 | 87032 |
| 2022-08-03 | -3.94 | $45.74 | 117245 |
| 2022-08-02 | -3.14 | $44.93 | 129400 |
| 2022-08-01 | -4.69 | $43.92 | 127300 |
| 2022-07-29 | -1.19 | $43.87 | 131600 |
| 2022-07-28 | -4.60 | $43.43 | 117500 |
| 2022-07-27 | -2.64 | $42.75 | 103000 |
| 2022-07-26 | -44.83 | $40.73 | 88600 |
| 2022-07-25 | -27.74 | $41.82 | 70222 |
| 2022-07-22 | -36.83 | $41.24 | 90900 |
| 2022-07-21 | -28.37 | $41.78 | 124732 |
| 2022-07-20 | -35.58 | $41.32 | 114263 |
| 2022-07-19 | -41.54 | $40.94 | 132500 |
| 2022-07-18 | -66.77 | $39.33 | 219447 |
| 2022-07-15 | -67.55 | $39.28 | 176549 |
| 2022-07-14 | -91.43 | $37.87 | 82800 |
| 2022-07-13 | -83.12 | $38.51 | 109947 |
| 2022-07-12 | -86.80 | $38.60 | 123800 |
| 2022-07-11 | -99.90 | $37.65 | 228700 |
| 2022-07-08 | -86.85 | $39.61 | 106500 |
| 2022-07-07 | -82.58 | $40.32 | 138300 |
| 2022-07-06 | -91.76 | $39.22 | 225244 |
| 2022-07-05 | -77.98 | $40.91 | 183400 |
| 2022-07-01 | -79.53 | $40.72 | 191520 |
| 2022-06-30 | -89.07 | $39.55 | 355919 |
| 2022-06-29 | -90.27 | $40.36 | 236200 |
| 2022-06-28 | -79.46 | $41.57 | 189606 |
| 2022-06-27 | -78.30 | $41.70 | 191500 |
| 2022-06-24 | -76.52 | $41.90 | 498000 |
| 2022-06-23 | -92.41 | $40.12 | 171100 |
| 2022-06-22 | -90.95 | $40.72 | 229829 |
| 2022-06-21 | -85.91 | $41.26 | 154500 |
| 2022-06-17 | -85.54 | $41.30 | 321000 |
| 2022-06-16 | -96.07 | $40.19 | 309012 |
| 2022-06-15 | -62.45 | $44.05 | 285700 |
| 2022-06-14 | -71.79 | $43.09 | 230900 |
| 2022-06-13 | -87.74 | $41.45 | 211300 |
| 2022-06-10 | -49.90 | $45.34 | 314812 |
| 2022-06-09 | -20.43 | $48.37 | 172800 |
| 2022-06-08 | -10.70 | $49.37 | 220715 |
| 2022-06-07 | -4.09 | $50.05 | 205443 |
| 2022-06-06 | -7.80 | $49.53 | 232800 |
| 2022-06-03 | -16.19 | $48.68 | 197644 |
| 2022-06-02 | -13.43 | $48.96 | 277713 |
| 2022-06-01 | -12.08 | $48.56 | 1.4M |
| 2022-05-31 | -25.53 | $47.28 | 312628 |
| 2022-05-27 | -23.53 | $47.47 | 268300 |
| 2022-05-26 | -33.08 | $47.19 | 451229 |
| 2022-05-25 | -73.90 | $42.92 | 165707 |
| 2022-05-24 | -96.27 | $40.58 | 263800 |
| 2022-05-23 | -84.96 | $42.55 | 176600 |
| 2022-05-20 | -86.00 | $42.50 | 189702 |
| 2022-05-19 | -88.58 | $42.29 | 353442 |
| 2022-05-18 | -88.24 | $42.86 | 305628 |
| 2022-05-17 | -66.62 | $46.02 | 198304 |
| 2022-05-16 | -74.07 | $44.94 | 176600 |
| 2022-05-13 | -67.93 | $45.83 | 181235 |
| 2022-05-12 | -85.79 | $43.24 | 218200 |
| 2022-05-11 | -96.43 | $42.19 | 165049 |
| 2022-05-10 | -84.99 | $43.79 | 379155 |
| 2022-05-09 | -93.85 | $42.55 | 366205 |
| 2022-05-06 | -86.07 | $46.10 | 439200 |
| 2022-05-05 | -87.60 | $45.93 | 313200 |
| 2022-05-04 | -69.90 | $47.90 | 595424 |
| 2022-05-03 | -85.00 | $48.95 | 121214 |
| 2022-05-02 | -86.18 | $48.92 | 185342 |
| 2022-04-29 | -94.86 | $47.96 | 239308 |
| 2022-04-28 | -85.53 | $49.14 | 197600 |
| 2022-04-27 | -93.12 | $48.18 | 282000 |
| 2022-04-26 | -99.12 | $48.69 | 200109 |
| 2022-04-25 | -79.10 | $51.03 | 334537 |
| 2022-04-22 | -98.61 | $49.34 | 225441 |
| 2022-04-21 | -93.66 | $51.09 | 292100 |
| 2022-04-20 | -57.13 | $54.55 | 217026 |
| 2022-04-19 | -54.17 | $54.83 | 237700 |
| 2022-04-18 | -69.69 | $53.36 | 250200 |
| 2022-04-14 | -64.41 | $53.86 | 149900 |
| 2022-04-13 | -63.36 | $53.96 | 109319 |
| 2022-04-12 | -82.05 | $52.19 | 261323 |
| 2022-04-11 | -95.67 | $50.90 | 360800 |
| 2022-04-08 | -85.64 | $51.85 | 298800 |
| 2022-04-07 | -82.37 | $52.16 | 314209 |
| 2022-04-06 | -65.80 | $52.84 | 342347 |
| 2022-04-05 | -36.60 | $56.00 | 278357 |
| 2022-04-04 | -12.26 | $58.50 | 270433 |
| 2022-04-01 | -3.95 | $59.24 | 378118 |
| 2022-03-31 | -13.40 | $58.07 | 378813 |
| 2022-03-30 | -18.80 | $57.25 | 129942 |
| 2022-03-29 | -12.53 | $57.96 | 336034 |
| 2022-03-28 | -24.54 | $56.60 | 236200 |
| 2022-03-25 | -26.04 | $56.43 | 127800 |
| 2022-03-24 | -11.12 | $58.12 | 209500 |
| 2022-03-23 | -13.83 | $57.75 | 242240 |
| 2022-03-22 | -8.65 | $58.36 | 369124 |
| 2022-03-21 | -8.75 | $58.23 | 316817 |
| 2022-03-18 | -0.77 | $59.16 | 539821 |
| 2022-03-17 | -12.70 | $57.63 | 321904 |
| 2022-03-16 | -25.58 | $56.32 | 222338 |
| 2022-03-15 | -41.77 | $54.42 | 335326 |
| 2022-03-14 | -56.69 | $52.67 | 303400 |
| 2022-03-11 | -49.53 | $53.51 | 233620 |
| 2022-03-10 | -42.46 | $54.34 | 216458 |
| 2022-03-09 | -46.97 | $53.81 | 349417 |
| 2022-03-08 | -79.68 | $49.83 | 390300 |
| 2022-03-07 | -70.39 | $49.05 | 567300 |
| 2022-03-04 | -36.44 | $53.54 | 655647 |
| 2022-03-03 | -29.51 | $54.64 | 373939 |
| 2022-03-02 | -16.46 | $56.71 | 534721 |
| 2022-03-01 | -28.18 | $54.85 | 5.2M |
| 2022-02-28 | -15.07 | $56.93 | 2.7M |
| 2022-02-25 | -47.31 | $51.48 | 360706 |
| 2022-02-24 | -51.24 | $50.83 | 537610 |
| 2022-02-23 | -60.29 | $49.33 | 401744 |
| 2022-02-22 | -45.75 | $51.74 | 430934 |
| 2022-02-18 | -39.29 | $52.15 | 488900 |
| 2022-02-17 | -13.53 | $56.85 | 308700 |
| 2022-02-16 | -2.47 | $58.87 | 477602 |
| 2022-02-15 | -3.92 | $56.50 | 463140 |
| 2022-02-14 | -10.42 | $53.10 | 208336 |
| 2022-02-11 | -10.46 | $53.05 | 240946 |
| 2022-02-10 | -11.14 | $52.96 | 344203 |
| 2022-02-09 | -0.45 | $52.07 | 309818 |
| 2022-02-08 | -2.78 | $48.76 | 165400 |
| 2022-02-07 | -15.45 | $47.42 | 255331 |
| 2022-02-04 | -57.41 | $44.72 | 192727 |
| 2022-02-03 | -65.58 | $44.02 | 222300 |
| 2022-02-02 | -66.60 | $44.63 | 145838 |
| 2022-02-01 | -54.78 | $45.89 | 274000 |
| 2022-01-31 | -66.55 | $44.98 | 352242 |
| 2022-01-28 | -64.67 | $45.20 | 199940 |
| 2022-01-27 | -78.44 | $43.59 | 198500 |
| 2022-01-26 | -68.43 | $44.76 | 232200 |
| 2022-01-25 | -66.21 | $45.02 | 176200 |
| 2022-01-24 | -68.01 | $44.81 | 195300 |
| 2022-01-21 | -96.30 | $43.12 | 185013 |
| 2022-01-20 | -96.66 | $43.51 | 124200 |
| 2022-01-19 | -97.31 | $44.08 | 192202 |
| 2022-01-18 | -98.24 | $44.93 | 137100 |
| 2022-01-14 | -85.95 | $45.91 | 251240 |
| 2022-01-13 | -92.17 | $45.58 | 170000 |
| 2022-01-12 | -67.40 | $47.22 | 158239 |
| 2022-01-11 | -66.55 | $47.29 | 105302 |
| 2022-01-10 | -70.19 | $46.99 | 133600 |
| 2022-01-07 | -51.70 | $48.51 | 142237 |
| 2022-01-06 | -56.33 | $48.13 | 196800 |
| 2022-01-05 | -63.38 | $47.55 | 118900 |
| 2022-01-04 | -23.11 | $50.86 | 80930 |
| 2022-01-03 | -24.70 | $50.73 | 126821 |
| 2021-12-31 | -11.73 | $50.53 | 132735 |
| 2021-12-30 | -11.04 | $50.57 | 86525 |
| 2021-12-29 | -14.12 | $50.33 | 64419 |
| 2021-12-28 | -23.06 | $49.64 | 125500 |
| 2021-12-27 | -9.20 | $50.71 | 137547 |
| 2021-12-23 | -13.34 | $50.39 | 119700 |
| 2021-12-22 | -17.23 | $50.09 | 119605 |
| 2021-12-21 | -8.29 | $50.34 | 143522 |
| 2021-12-20 | -52.32 | $47.19 | 150100 |
| 2021-12-17 | -41.76 | $48.01 | 225000 |
| 2021-12-16 | -74.28 | $45.83 | 173131 |
| 2021-12-15 | -60.24 | $47.00 | 168416 |
| 2021-12-14 | -74.86 | $45.97 | 226822 |
| 2021-12-13 | -80.29 | $45.48 | 193607 |
| 2021-12-10 | -65.34 | $46.83 | 118200 |
| 2021-12-09 | -61.46 | $47.18 | 91200 |
| 2021-12-08 | -55.26 | $47.74 | 102500 |
| 2021-12-07 | -61.35 | $47.19 | 75700 |
| 2021-12-06 | -69.82 | $46.44 | 124504 |
| 2021-12-03 | -89.54 | $44.65 | 112800 |
| 2021-12-02 | -73.23 | $46.19 | 89700 |
| 2021-12-01 | -99.26 | $43.77 | 121962 |
| 2021-11-30 | -79.38 | $45.91 | 218500 |
| 2021-11-29 | -98.31 | $46.12 | 284700 |
| 2021-11-26 | -66.11 | $48.94 | 239000 |
| 2021-11-24 | -72.85 | $49.97 | 194600 |
| 2021-11-23 | -69.19 | $50.25 | 170524 |
| 2021-11-22 | -74.17 | $49.98 | 195829 |
| 2021-11-19 | -71.40 | $50.13 | 149000 |
| 2021-11-18 | -43.78 | $50.94 | 131519 |
| 2021-11-17 | -37.05 | $51.41 | 138500 |
| 2021-11-16 | -33.62 | $51.65 | 300600 |
| 2021-11-15 | -54.94 | $50.16 | 88012 |
| 2021-11-12 | -53.65 | $50.25 | 63200 |
| 2021-11-11 | -53.51 | $50.26 | 74700 |
| 2021-11-10 | -53.65 | $50.25 | 129577 |
| 2021-11-09 | -42.35 | $51.04 | 115700 |
| 2021-11-08 | -35.48 | $51.52 | 124900 |
| 2021-11-05 | -33.05 | $51.69 | 255813 |
| 2021-11-04 | -53.79 | $50.24 | 513900 |
| 2021-11-03 | -14.31 | $53.00 | 254500 |
| 2021-11-02 | -30.76 | $51.85 | 120740 |
| 2021-11-01 | -14.74 | $52.97 | 191600 |
| 2021-10-29 | -29.04 | $51.97 | 156715 |
| 2021-10-28 | -21.46 | $52.50 | 201000 |
| 2021-10-27 | -26.04 | $52.18 | 174900 |
| 2021-10-26 | -17.34 | $52.35 | 216115 |
| 2021-10-25 | -41.64 | $50.78 | 137140 |
| 2021-10-22 | -73.37 | $48.73 | 79947 |
| 2021-10-21 | -86.76 | $48.36 | 97953 |
| 2021-10-20 | -53.78 | $49.13 | 118411 |
| 2021-10-19 | -45.85 | $49.77 | 84114 |
| 2021-10-18 | -32.92 | $50.58 | 270545 |
| 2021-10-15 | -27.08 | $50.35 | 153811 |
| 2021-10-14 | -16.49 | $51.57 | 84411 |
| 2021-10-13 | -25.00 | $50.59 | 103124 |
| 2021-10-12 | -27.08 | $50.35 | 121500 |
| 2021-10-11 | -31.28 | $49.71 | 115100 |
| 2021-10-08 | -17.55 | $51.36 | 157411 |
| 2021-10-07 | -16.72 | $51.46 | 742042 |
| 2021-10-06 | -19.02 | $49.84 | 102600 |
| 2021-10-05 | -17.28 | $50.02 | 127007 |
| 2021-10-04 | -27.90 | $48.92 | 108538 |
| 2021-10-01 | -24.61 | $49.26 | 201500 |
| 2021-09-30 | -26.25 | $49.09 | 137600 |
| 2021-09-29 | -24.81 | $49.24 | 120416 |
| 2021-09-28 | -29.15 | $48.79 | 171800 |
| 2021-09-27 | -24.68 | $50.15 | 255646 |
| 2021-09-24 | -27.58 | $49.93 | 327040 |
| 2021-09-23 | -37.68 | $48.86 | 165500 |
| 2021-09-22 | -57.34 | $47.12 | 245900 |
| 2021-09-21 | -72.01 | $45.17 | 83821 |
| 2021-09-20 | -68.40 | $45.65 | 239900 |
| 2021-09-17 | -70.35 | $45.39 | 218210 |
| 2021-09-16 | -66.06 | $45.96 | 121816 |
| 2021-09-15 | -67.72 | $45.74 | 276500 |
| 2021-09-14 | -84.50 | $43.51 | 192800 |
| 2021-09-13 | -91.59 | $43.09 | 126200 |
| 2021-09-10 | -99.42 | $42.80 | 190025 |
| 2021-09-09 | -90.89 | $43.86 | 161100 |
| 2021-09-08 | -84.54 | $44.62 | 280036 |
| 2021-09-07 | -66.92 | $46.73 | 211200 |
| 2021-09-03 | -62.66 | $47.24 | 169023 |
| 2021-09-02 | -69.56 | $46.45 | 214201 |
| 2021-09-01 | -65.59 | $46.93 | 218547 |
| 2021-08-31 | -59.06 | $47.72 | 1.1M |
| 2021-08-30 | -51.53 | $48.63 | 298211 |
| 2021-08-27 | -17.54 | $52.74 | 365511 |
| 2021-08-26 | -23.82 | $51.98 | 235000 |
| 2021-08-25 | -11.91 | $53.42 | 992702 |
| 2021-08-24 | -51.12 | $48.68 | 195230 |
| 2021-08-23 | -59.64 | $47.65 | 182000 |
| 2021-08-20 | -78.33 | $45.39 | 119905 |
| 2021-08-19 | -88.09 | $44.21 | 184525 |
| 2021-08-18 | -87.99 | $44.53 | 156200 |
| 2021-08-17 | -81.60 | $45.28 | 353200 |
| 2021-08-16 | -60.64 | $46.37 | 255962 |
| 2021-08-13 | -49.83 | $47.47 | 133400 |
| 2021-08-12 | -41.40 | $48.72 | 305249 |
| 2021-08-11 | -37.56 | $49.29 | 154500 |
| 2021-08-10 | -37.36 | $49.32 | 115510 |
| 2021-08-09 | -31.29 | $50.22 | 199200 |
| 2021-08-06 | -22.66 | $51.50 | 499800 |
| 2021-08-05 | -16.14 | $47.25 | 321800 |
| 2021-08-04 | -48.32 | $44.48 | 114800 |
| 2021-08-03 | -34.61 | $45.66 | 113305 |
| 2021-08-02 | -29.85 | $46.07 | 140800 |
| 2021-07-30 | -33.58 | $45.51 | 110309 |
| 2021-07-29 | -23.52 | $46.34 | 81818 |
| 2021-07-28 | -25.58 | $46.17 | 154200 |
| 2021-07-27 | -34.91 | $45.40 | 176914 |
| 2021-07-26 | -17.94 | $46.80 | 110947 |
| 2021-07-23 | -35.39 | $45.36 | 136209 |
| 2021-07-22 | -52.73 | $43.93 | 101916 |
| 2021-07-21 | -41.94 | $44.82 | 164846 |
| 2021-07-20 | -62.91 | $43.09 | 236447 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.20
2026-05-15
Close Price
$28.55
Vol: 3.9MAverage Directional Index - Detailed Analysis
Minimum
6.24
Average
17.01
Maximum
39.87
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-05-15 | 14.20 | $28.55 | 3.9M |
| 2026-05-07 | 14.40 | $28.55 | — |
| 2026-05-06 | 14.70 | $28.55 | — |
| 2026-05-05 | 15.02 | $28.55 | — |
| 2026-05-04 | 15.36 | $28.55 | — |
| 2026-05-01 | 15.71 | $28.55 | — |
| 2026-04-30 | 16.08 | $28.55 | — |
| 2026-04-29 | 16.48 | $28.55 | 3.9M |
| 2026-04-28 | 16.89 | $28.58 | 1.1M |
| 2026-04-27 | 17.43 | $28.42 | 1.3M |
| 2026-04-24 | 17.96 | $28.35 | 943100 |
| 2026-04-23 | 18.66 | $28.40 | 455500 |
| 2026-04-22 | 19.52 | $28.06 | 342900 |
| 2026-04-21 | 20.47 | $28.25 | 545000 |
| 2026-04-20 | 21.03 | $28.54 | 328349 |
| 2026-04-17 | 21.37 | $28.75 | 442100 |
| 2026-04-16 | 21.72 | $28.18 | 502405 |
| 2026-04-15 | 22.86 | $27.99 | 101936 |
| 2026-04-14 | 23.90 | $28.17 | 112100 |
| 2026-04-13 | 24.99 | $28.16 | 284902 |
| 2026-04-10 | 26.25 | $27.95 | 154221 |
| 2026-04-09 | 27.55 | $27.91 | 256800 |
| 2026-04-08 | 28.92 | $27.63 | 331100 |
| 2026-04-07 | 30.09 | $27.27 | 139100 |
| 2026-04-06 | 30.53 | $27.10 | 98940 |
| 2026-04-02 | 30.64 | $27.04 | 159015 |
| 2026-04-01 | 30.55 | $26.70 | 121800 |
| 2026-03-31 | 30.18 | $26.69 | 169348 |
| 2026-03-30 | 29.65 | $26.29 | 213400 |
| 2026-03-27 | 28.55 | $25.91 | 123811 |
| 2026-03-26 | 27.18 | $26.42 | 117919 |
| 2026-03-25 | 25.99 | $26.39 | 109915 |
| 2026-03-24 | 24.76 | $26.62 | 115338 |
| 2026-03-23 | 23.37 | $26.36 | 150500 |
| 2026-03-20 | 21.98 | $26.20 | 313701 |
| 2026-03-19 | 20.52 | $27.22 | 125116 |
| 2026-03-18 | 19.63 | $26.99 | 219800 |
| 2026-03-17 | 18.69 | $27.66 | 131619 |
| 2026-03-16 | 18.31 | $27.66 | 84817 |
| 2026-03-13 | 17.93 | $27.60 | 74100 |
| 2026-03-12 | 17.52 | $27.64 | 102000 |
| 2026-03-11 | 16.97 | $27.47 | 153400 |
| 2026-03-10 | 16.41 | $28.31 | 93536 |
| 2026-03-09 | 16.96 | $28.47 | 134500 |
| 2026-03-06 | 17.45 | $28.57 | 98700 |
| 2026-03-05 | 18.31 | $28.68 | 145342 |
| 2026-03-04 | 18.81 | $28.71 | 231513 |
| 2026-03-03 | 19.05 | $29.16 | 124300 |
| 2026-03-02 | 19.30 | $29.31 | 134239 |
| 2026-02-27 | 19.37 | $28.90 | 249901 |
| 2026-02-26 | 19.51 | $28.73 | 189600 |
| 2026-02-25 | 19.78 | $29.05 | 185200 |
| 2026-02-24 | 19.17 | $29.16 | 133900 |
| 2026-02-23 | 18.11 | $29.12 | 363200 |
| 2026-02-20 | 16.99 | $29.16 | 183141 |
| 2026-02-19 | 15.98 | $28.90 | 113700 |
| 2026-02-18 | 15.22 | $28.66 | 118945 |
| 2026-02-17 | 14.29 | $28.80 | 145600 |
| 2026-02-13 | 13.36 | $28.29 | 137600 |
| 2026-02-12 | 12.83 | $28.10 | 184719 |
| 2026-02-11 | 12.26 | $28.16 | 121424 |
| 2026-02-10 | 11.83 | $28.13 | 199805 |
| 2026-02-09 | 11.52 | $27.91 | 111429 |
| 2026-02-06 | 11.49 | $27.69 | 145103 |
| 2026-02-05 | 11.58 | $27.58 | 294431 |
| 2026-02-04 | 11.90 | $27.67 | 434601 |
| 2026-02-03 | 12.24 | $27.26 | 287400 |
| 2026-02-02 | 12.75 | $26.83 | 459031 |
| 2026-01-30 | 12.97 | $26.92 | 608400 |
| 2026-01-29 | 13.02 | $27.13 | 346618 |
| 2026-01-28 | 13.30 | $27.03 | 173700 |
| 2026-01-27 | 13.70 | $27.47 | 716326 |
| 2026-01-26 | 14.30 | $27.52 | 292400 |
| 2026-01-23 | 14.74 | $27.59 | 928002 |
| 2026-01-22 | 15.31 | $27.33 | 536444 |
| 2026-01-21 | 15.56 | $27.65 | 118000 |
| 2026-01-20 | 15.49 | $27.94 | 175747 |
| 2026-01-16 | 15.22 | $28.13 | 293800 |
| 2026-01-15 | 14.93 | $27.85 | 195611 |
| 2026-01-14 | 14.77 | $27.71 | 225719 |
| 2026-01-13 | 14.89 | $27.19 | 112900 |
| 2026-01-12 | 15.42 | $27.20 | 104500 |
| 2026-01-09 | 15.80 | $27.49 | 471200 |
| 2026-01-08 | 16.20 | $27.26 | 471611 |
| 2026-01-07 | 16.62 | $27.03 | 190100 |
| 2026-01-06 | 17.47 | $27.18 | 297900 |
| 2026-01-05 | 18.21 | $27.24 | 203130 |
| 2026-01-02 | 18.89 | $27.30 | 101024 |
| 2025-12-31 | 19.81 | $27.19 | 143000 |
| 2025-12-30 | 20.56 | $27.20 | 248611 |
| 2025-12-29 | 21.32 | $27.40 | 152600 |
| 2025-12-26 | 22.25 | $27.07 | 165000 |
| 2025-12-24 | 23.28 | $26.90 | 222111 |
| 2025-12-23 | 24.36 | $26.70 | 345825 |
| 2025-12-22 | 25.52 | $27.01 | 240945 |
| 2025-12-19 | 26.71 | $27.65 | 372100 |
| 2025-12-18 | 27.36 | $27.72 | 148108 |
| 2025-12-17 | 27.96 | $27.78 | 248158 |
| 2025-12-16 | 28.57 | $28.05 | 154636 |
| 2025-12-15 | 28.93 | $28.28 | 173433 |
| 2025-12-12 | 29.23 | $28.21 | 230324 |
| 2025-12-11 | 29.55 | $28.32 | 318100 |
| 2025-12-10 | 30.07 | $27.99 | 561700 |
| 2025-12-09 | 30.77 | $27.78 | 227721 |
| 2025-12-08 | 31.51 | $27.98 | 379400 |
| 2025-12-05 | 32.21 | $27.97 | 301600 |
| 2025-12-04 | 33.03 | $28.36 | 319000 |
| 2025-12-03 | 33.88 | $28.52 | 275906 |
| 2025-12-02 | 34.55 | $28.43 | 399107 |
| 2025-12-01 | 35.24 | $29.24 | 394980 |
| 2025-11-28 | 35.33 | $30.02 | 79900 |
| 2025-11-26 | 35.18 | $29.93 | 399200 |
| 2025-11-25 | 34.96 | $29.54 | 377100 |
| 2025-11-24 | 34.80 | $29.04 | 409794 |
| 2025-11-21 | 34.81 | $29.53 | 276500 |
| 2025-11-20 | 34.82 | $28.75 | 393709 |
| 2025-11-19 | 34.93 | $29.14 | 353221 |
| 2025-11-18 | 34.81 | $29.82 | 395425 |
| 2025-11-17 | 34.45 | $29.93 | 406500 |
| 2025-11-14 | 33.78 | $30.13 | 640060 |
| 2025-11-13 | 33.07 | $29.58 | 681300 |
| 2025-11-12 | 32.21 | $29.73 | 619600 |
| 2025-11-11 | 31.34 | $29.86 | 979529 |
| 2025-11-10 | 30.42 | $29.29 | 1.1M |
| 2025-11-07 | 29.45 | $29.23 | 2.0M |
| 2025-11-06 | 28.43 | $28.52 | 3.1M |
| 2025-11-05 | 27.40 | $21.23 | 331600 |
| 2025-11-04 | 27.68 | $20.11 | 217300 |
| 2025-11-03 | 27.00 | $20.25 | 406508 |
| 2025-10-31 | 26.17 | $20.20 | 198148 |
| 2025-10-30 | 25.38 | $20.46 | 240847 |
| 2025-10-29 | 24.72 | $20.94 | 376300 |
| 2025-10-28 | 24.28 | $22.66 | 200964 |
| 2025-10-27 | 24.65 | $22.30 | 109000 |
| 2025-10-24 | 24.57 | $22.04 | 197200 |
| 2025-10-23 | 24.48 | $22.35 | 187200 |
| 2025-10-22 | 24.69 | $22.54 | 149000 |
| 2025-10-21 | 25.06 | $22.88 | 273938 |
| 2025-10-20 | 25.39 | $23.13 | 134101 |
| 2025-10-17 | 26.09 | $22.54 | 118729 |
| 2025-10-16 | 26.40 | $22.49 | 148500 |
| 2025-10-15 | 26.64 | $22.35 | 174230 |
| 2025-10-14 | 26.80 | $22.18 | 177909 |
| 2025-10-13 | 26.67 | $21.64 | 225600 |
| 2025-10-10 | 25.77 | $21.44 | 339821 |
| 2025-10-09 | 24.85 | $21.74 | 321700 |
| 2025-10-08 | 23.95 | $21.84 | 231625 |
| 2025-10-07 | 23.14 | $21.85 | 256311 |
| 2025-10-06 | 22.32 | $22.87 | 358527 |
| 2025-10-03 | 22.04 | $23.66 | 248342 |
| 2025-10-02 | 22.40 | $23.79 | 181400 |
| 2025-10-01 | 22.60 | $23.69 | 207800 |
| 2025-09-30 | 22.61 | $23.58 | 225600 |
| 2025-09-29 | 22.45 | $23.45 | 343200 |
| 2025-09-26 | 22.11 | $23.19 | 227711 |
| 2025-09-25 | 21.75 | $22.85 | 226700 |
| 2025-09-24 | 21.19 | $23.55 | 378600 |
| 2025-09-23 | 21.13 | $23.89 | 247500 |
| 2025-09-22 | 21.34 | $24.29 | 217026 |
| 2025-09-19 | 21.81 | $24.57 | 352147 |
| 2025-09-18 | 22.48 | $24.63 | 145519 |
| 2025-09-17 | 23.15 | $24.24 | 174400 |
| 2025-09-16 | 23.86 | $24.39 | 184500 |
| 2025-09-15 | 23.99 | $24.45 | 176907 |
| 2025-09-12 | 24.23 | $24.40 | 113700 |
| 2025-09-11 | 24.51 | $24.81 | 125800 |
| 2025-09-10 | 24.80 | $24.23 | 129131 |
| 2025-09-09 | 24.89 | $24.30 | 139700 |
| 2025-09-08 | 25.03 | $24.60 | 190815 |
| 2025-09-05 | 25.20 | $24.80 | 159000 |
| 2025-09-04 | 25.55 | $24.65 | 133600 |
| 2025-09-03 | 25.49 | $24.15 | 127400 |
| 2025-09-02 | 25.29 | $24.27 | 175800 |
| 2025-08-29 | 25.15 | $24.87 | 115704 |
| 2025-08-28 | 25.33 | $25.25 | 189500 |
| 2025-08-27 | 25.62 | $25.13 | 121000 |
| 2025-08-26 | 25.82 | $25.08 | 167214 |
| 2025-08-25 | 26.05 | $25.53 | 129539 |
| 2025-08-22 | 26.41 | $25.30 | 177105 |
| 2025-08-21 | 26.47 | $24.36 | 198400 |
| 2025-08-20 | 25.81 | $24.46 | 159400 |
| 2025-08-19 | 25.26 | $24.73 | 162600 |
| 2025-08-18 | 24.77 | $24.73 | 220910 |
| 2025-08-15 | 24.28 | $24.88 | 434041 |
| 2025-08-14 | 23.81 | $25.28 | 172500 |
| 2025-08-13 | 23.38 | $25.75 | 184400 |
| 2025-08-12 | 23.19 | $25.97 | 280400 |
| 2025-08-11 | 22.92 | $24.54 | 678000 |
| 2025-08-08 | 22.09 | $25.22 | 512000 |
| 2025-08-07 | 21.42 | $26.76 | 198100 |
| 2025-08-06 | 21.50 | $26.90 | 107700 |
| 2025-08-05 | 20.88 | $27.30 | 173700 |
| 2025-08-04 | 20.25 | $27.32 | 107216 |
| 2025-08-01 | 19.74 | $27.61 | 137600 |
| 2025-07-31 | 19.25 | $28.12 | 190317 |
| 2025-07-30 | 19.03 | $28.53 | 184900 |
| 2025-07-29 | 18.99 | $28.88 | 150805 |
| 2025-07-28 | 19.05 | $29.39 | 100338 |
| 2025-07-25 | 19.40 | $29.34 | 241200 |
| 2025-07-24 | 19.60 | $28.40 | 185800 |
| 2025-07-23 | 19.76 | $29.05 | 220240 |
| 2025-07-22 | 20.16 | $28.65 | 171206 |
| 2025-07-21 | 20.57 | $28.97 | 316301 |
| 2025-07-18 | 21.09 | $28.54 | 180600 |
| 2025-07-17 | 21.64 | $29.24 | 253726 |
| 2025-07-16 | 22.54 | $29.26 | 367200 |
| 2025-07-15 | 23.48 | $31.77 | 185800 |
| 2025-07-14 | 22.65 | $32.59 | 178418 |
| 2025-07-11 | 21.51 | $32.17 | 166500 |
| 2025-07-10 | 20.41 | $32.54 | 204131 |
| 2025-07-09 | 19.24 | $30.99 | 233029 |
| 2025-07-08 | 18.72 | $30.76 | 126924 |
| 2025-07-07 | 18.20 | $30.30 | 137400 |
| 2025-07-03 | 17.67 | $30.67 | 73500 |
| 2025-07-02 | 16.72 | $30.70 | 194431 |
| 2025-07-01 | 15.85 | $30.35 | 157108 |
| 2025-06-30 | 14.94 | $29.43 | 231205 |
| 2025-06-27 | 14.70 | $29.51 | 288500 |
| 2025-06-26 | 14.40 | $29.32 | 112342 |
| 2025-06-25 | 14.06 | $29.40 | 156904 |
| 2025-06-24 | 13.59 | $29.86 | 120500 |
| 2025-06-23 | 12.77 | $29.64 | 134929 |
| 2025-06-20 | 12.14 | $28.98 | 373007 |
| 2025-06-18 | 11.68 | $28.98 | 263900 |
| 2025-06-17 | 11.29 | $27.96 | 219600 |
| 2025-06-16 | 11.26 | $27.54 | 209036 |
| 2025-06-13 | 11.70 | $27.00 | 283936 |
| 2025-06-12 | 12.25 | $27.50 | 162722 |
| 2025-06-11 | 12.65 | $27.75 | 169100 |
| 2025-06-10 | 12.82 | $27.96 | 223840 |
| 2025-06-09 | 13.00 | $27.45 | 218300 |
| 2025-06-06 | 13.45 | $27.08 | 202229 |
| 2025-06-05 | 13.96 | $26.79 | 323049 |
| 2025-06-04 | 14.58 | $27.18 | 197000 |
| 2025-06-03 | 15.18 | $28.38 | 204400 |
| 2025-06-02 | 15.49 | $27.80 | 139500 |
| 2025-05-30 | 15.69 | $28.53 | 214500 |
| 2025-05-29 | 15.52 | $28.63 | 128100 |
| 2025-05-28 | 15.45 | $28.61 | 161831 |
| 2025-05-27 | 15.37 | $28.63 | 190000 |
| 2025-05-23 | 15.21 | $28.10 | 139315 |
| 2025-05-22 | 15.38 | $28.11 | 200200 |
| 2025-05-21 | 15.55 | $27.52 | 262445 |
| 2025-05-20 | 15.85 | $28.47 | 213321 |
| 2025-05-19 | 15.79 | $28.63 | 226115 |
| 2025-05-16 | 15.65 | $29.43 | 174412 |
| 2025-05-15 | 14.95 | $29.29 | 188200 |
| 2025-05-14 | 14.05 | $29.79 | 170800 |
| 2025-05-13 | 13.10 | $29.42 | 429500 |
| 2025-05-12 | 12.13 | $28.48 | 231931 |
| 2025-05-09 | 11.40 | $27.32 | 280733 |
| 2025-05-08 | 11.10 | $25.94 | 151602 |
| 2025-05-07 | 11.44 | $25.86 | 126500 |
| 2025-05-06 | 11.95 | $25.66 | 87750 |
| 2025-05-05 | 12.52 | $25.88 | 85526 |
| 2025-05-02 | 12.91 | $26.23 | 89408 |
| 2025-05-01 | 13.29 | $25.80 | 104905 |
| 2025-04-30 | 13.96 | $25.70 | 136000 |
| 2025-04-29 | 14.58 | $26.20 | 151843 |
| 2025-04-28 | 15.28 | $25.87 | 179200 |
| 2025-04-25 | 15.98 | $26.32 | 153424 |
| 2025-04-24 | 16.59 | $25.86 | 105923 |
| 2025-04-23 | 17.39 | $25.98 | 152920 |
| 2025-04-22 | 18.06 | $26.36 | 222800 |
| 2025-04-21 | 18.86 | $25.42 | 173414 |
| 2025-04-17 | 19.25 | $25.56 | 142213 |
| 2025-04-16 | 19.73 | $25.52 | 156214 |
| 2025-04-15 | 20.19 | $25.12 | 178800 |
| 2025-04-14 | 20.64 | $25.13 | 336324 |
| 2025-04-11 | 21.11 | $25.12 | 164000 |
| 2025-04-10 | 21.48 | $25.50 | 223625 |
| 2025-04-09 | 22.06 | $26.62 | 384100 |
| 2025-04-08 | 22.68 | $25.02 | 376300 |
| 2025-04-07 | 22.60 | $25.03 | 377300 |
| 2025-04-04 | 22.51 | $24.60 | 741819 |
| 2025-04-03 | 21.71 | $24.96 | 339500 |
| 2025-04-02 | 21.37 | $27.46 | 140434 |
| 2025-04-01 | 21.72 | $26.78 | 183100 |
| 2025-03-31 | 21.66 | $26.39 | 169203 |
| 2025-03-28 | 21.35 | $26.52 | 189600 |
| 2025-03-27 | 21.22 | $27.56 | 179232 |
| 2025-03-26 | 21.24 | $27.29 | 150501 |
| 2025-03-25 | 21.34 | $27.77 | 181107 |
| 2025-03-24 | 21.68 | $28.03 | 201500 |
| 2025-03-21 | 21.94 | $27.32 | 619001 |
| 2025-03-20 | 21.88 | $28.04 | 441241 |
| 2025-03-19 | 22.18 | $28.19 | 310000 |
| 2025-03-18 | 22.39 | $27.18 | 361740 |
| 2025-03-17 | 22.06 | $27.26 | 418832 |
| 2025-03-14 | 21.71 | $26.17 | 248724 |
| 2025-03-13 | 20.28 | $25.24 | 293200 |
| 2025-03-12 | 18.77 | $26.42 | 229200 |
| 2025-03-11 | 17.50 | $27.38 | 280400 |
| 2025-03-10 | 16.40 | $27.77 | 210100 |
| 2025-03-07 | 15.31 | $28.68 | 286247 |
| 2025-03-06 | 14.44 | $29.50 | 282230 |
| 2025-03-05 | 13.76 | $30.05 | 202500 |
| 2025-03-04 | 13.22 | $30.01 | 247217 |
| 2025-03-03 | 12.64 | $30.84 | 231500 |
| 2025-02-28 | 12.57 | $31.09 | 551903 |
| 2025-02-27 | 11.92 | $30.83 | 256224 |
| 2025-02-26 | 12.22 | $31.41 | 283400 |
| 2025-02-25 | 12.60 | $30.53 | 493649 |
| 2025-02-24 | 12.91 | $31.57 | 438607 |
| 2025-02-21 | 13.35 | $32.45 | 170100 |
| 2025-02-20 | 13.22 | $33.46 | 165100 |
| 2025-02-19 | 12.51 | $33.55 | 156100 |
| 2025-02-18 | 11.80 | $33.49 | 148235 |
| 2025-02-14 | 10.61 | $34.09 | 208100 |
| 2025-02-13 | 9.93 | $33.90 | 283400 |
| 2025-02-12 | 9.24 | $33.04 | 140330 |
| 2025-02-11 | 9.19 | $33.08 | 120200 |
| 2025-02-10 | 9.14 | $33.08 | 119021 |
| 2025-02-07 | 9.27 | $32.40 | 116424 |
| 2025-02-06 | 9.72 | $32.67 | 143926 |
| 2025-02-05 | 9.85 | $32.83 | 106610 |
| 2025-02-04 | 10.12 | $32.32 | 107900 |
| 2025-02-03 | 10.60 | $32.14 | 101300 |
| 2025-01-31 | 11.11 | $32.74 | 122400 |
| 2025-01-30 | 11.38 | $33.03 | 149100 |
| 2025-01-29 | 11.28 | $33.35 | 114300 |
| 2025-01-28 | 11.45 | $33.19 | 77100 |
| 2025-01-27 | 11.61 | $33.18 | 134700 |
| 2025-01-24 | 11.86 | $33.03 | 120614 |
| 2025-01-23 | 12.32 | $32.74 | 129520 |
| 2025-01-22 | 12.80 | $33.11 | 128132 |
| 2025-01-21 | 12.90 | $33.27 | 138700 |
| 2025-01-17 | 13.10 | $32.23 | 136923 |
| 2025-01-16 | 13.57 | $31.97 | 237820 |
| 2025-01-15 | 14.22 | $32.22 | 123000 |
| 2025-01-14 | 14.72 | $31.81 | 123944 |
| 2025-01-13 | 15.14 | $31.42 | 131234 |
| 2025-01-10 | 15.35 | $31.15 | 184135 |
| 2025-01-08 | 15.28 | $31.31 | 116000 |
| 2025-01-07 | 15.40 | $31.27 | 126000 |
| 2025-01-06 | 15.75 | $31.89 | 151546 |
| 2025-01-03 | 16.37 | $31.40 | 133505 |
| 2025-01-02 | 16.45 | $31.12 | 139607 |
| 2024-12-31 | 16.71 | $31.60 | 147600 |
| 2024-12-30 | 17.05 | $31.20 | 170500 |
| 2024-12-27 | 16.94 | $31.39 | 153500 |
| 2024-12-26 | 17.11 | $31.75 | 119900 |
| 2024-12-24 | 17.24 | $31.21 | 49841 |
| 2024-12-23 | 16.87 | $31.11 | 234043 |
| 2024-12-20 | 16.49 | $31.12 | 1.1M |
| 2024-12-19 | 16.08 | $31.07 | 260006 |
| 2024-12-18 | 15.79 | $31.08 | 234900 |
| 2024-12-17 | 15.70 | $33.06 | 201500 |
| 2024-12-16 | 16.26 | $33.36 | 276100 |
| 2024-12-13 | 16.88 | $33.19 | 152100 |
| 2024-12-12 | 17.69 | $32.98 | 286639 |
| 2024-12-11 | 18.28 | $33.62 | 482100 |
| 2024-12-10 | 18.54 | $33.40 | 218069 |
| 2024-12-09 | 19.17 | $33.09 | 172908 |
| 2024-12-06 | 19.63 | $33.46 | 141300 |
| 2024-12-05 | 19.70 | $33.48 | 266600 |
| 2024-12-04 | 19.76 | $33.73 | 317100 |
| 2024-12-03 | 19.91 | $33.39 | 304029 |
| 2024-12-02 | 20.19 | $33.95 | 225200 |
| 2024-11-29 | 20.10 | $33.74 | 303635 |
| 2024-11-27 | 19.83 | $33.26 | 177400 |
| 2024-11-26 | 19.68 | $33.28 | 401545 |
| 2024-11-25 | 19.44 | $34.00 | 536427 |
| 2024-11-22 | 18.72 | $33.88 | 260143 |
| 2024-11-21 | 18.03 | $33.69 | 342822 |
| 2024-11-20 | 17.31 | $34.06 | 242229 |
| 2024-11-19 | 16.81 | $33.20 | 235900 |
| 2024-11-18 | 16.47 | $33.29 | 217140 |
| 2024-11-15 | 15.91 | $33.19 | 249800 |
| 2024-11-14 | 15.31 | $33.22 | 311000 |
| 2024-11-13 | 14.68 | $33.62 | 314249 |
| 2024-11-12 | 13.83 | $33.84 | 294044 |
| 2024-11-11 | 13.12 | $33.62 | 460900 |
| 2024-11-08 | 12.41 | $32.21 | 326600 |
| 2024-11-07 | 12.08 | $30.78 | 442400 |
| 2024-11-06 | 12.54 | $30.78 | 637200 |
| 2024-11-05 | 13.02 | $28.79 | 179841 |
| 2024-11-04 | 12.40 | $28.62 | 139200 |
| 2024-11-01 | 11.88 | $29.39 | 155400 |
| 2024-10-31 | 11.63 | $29.38 | 121000 |
| 2024-10-30 | 11.46 | $30.13 | 106643 |
| 2024-10-29 | 11.71 | $30.94 | 100500 |
| 2024-10-28 | 12.30 | $31.02 | 92700 |
| 2024-10-25 | 12.93 | $30.48 | 65991 |
| 2024-10-24 | 13.18 | $30.22 | 108900 |
| 2024-10-23 | 13.22 | $29.88 | 110200 |
| 2024-10-22 | 13.15 | $30.41 | 109707 |
| 2024-10-21 | 13.22 | $30.27 | 95400 |
| 2024-10-18 | 13.35 | $30.87 | 101400 |
| 2024-10-17 | 13.88 | $31.24 | 107700 |
| 2024-10-16 | 14.44 | $30.89 | 224812 |
| 2024-10-15 | 14.80 | $29.77 | 82600 |
| 2024-10-14 | 14.79 | $30.03 | 135797 |
| 2024-10-11 | 14.56 | $29.61 | 167600 |
| 2024-10-10 | 14.22 | $29.00 | 161432 |
| 2024-10-09 | 13.72 | $29.85 | 151300 |
| 2024-10-08 | 13.58 | $30.22 | 147300 |
| 2024-10-07 | 13.50 | $30.78 | 262913 |
| 2024-10-04 | 13.62 | $31.19 | 157814 |
| 2024-10-03 | 13.92 | $30.61 | 263716 |
| 2024-10-02 | 14.14 | $31.03 | 181501 |
| 2024-10-01 | 14.60 | $31.13 | 201700 |
| 2024-09-30 | 15.16 | $31.79 | 191626 |
| 2024-09-27 | 15.95 | $32.19 | 228626 |
| 2024-09-26 | 16.59 | $32.41 | 188407 |
| 2024-09-25 | 17.39 | $31.30 | 149100 |
| 2024-09-24 | 17.89 | $31.32 | 182000 |
| 2024-09-23 | 18.41 | $30.47 | 418200 |
| 2024-09-20 | 18.70 | $31.37 | 688800 |
| 2024-09-19 | 18.99 | $32.79 | 170300 |
| 2024-09-18 | 18.49 | $32.99 | 258300 |
| 2024-09-17 | 17.91 | $32.63 | 184500 |
| 2024-09-16 | 17.90 | $32.26 | 217231 |
| 2024-09-13 | 17.86 | $32.58 | 144400 |
| 2024-09-12 | 17.82 | $31.95 | 105700 |
| 2024-09-11 | 18.26 | $31.57 | 248300 |
| 2024-09-10 | 19.00 | $31.34 | 205800 |
| 2024-09-09 | 19.47 | $31.46 | 218518 |
| 2024-09-06 | 19.63 | $32.04 | 146543 |
| 2024-09-05 | 19.49 | $32.37 | 154141 |
| 2024-09-04 | 19.15 | $32.40 | 156714 |
| 2024-09-03 | 18.81 | $31.63 | 181845 |
| 2024-08-30 | 18.61 | $32.39 | 158321 |
| 2024-08-29 | 17.99 | $32.25 | 115048 |
| 2024-08-28 | 17.34 | $31.56 | 112420 |
| 2024-08-27 | 17.04 | $31.67 | 154900 |
| 2024-08-26 | 16.60 | $31.58 | 128700 |
| 2024-08-23 | 16.02 | $31.64 | 141300 |
| 2024-08-22 | 15.58 | $30.48 | 204802 |
| 2024-08-21 | 15.47 | $30.73 | 126328 |
| 2024-08-20 | 15.09 | $30.45 | 118709 |
| 2024-08-19 | 14.87 | $30.64 | 121139 |
| 2024-08-16 | 14.58 | $30.28 | 123544 |
| 2024-08-15 | 14.42 | $30.03 | 164600 |
| 2024-08-14 | 14.37 | $29.19 | 185600 |
| 2024-08-13 | 14.53 | $29.69 | 187000 |
| 2024-08-12 | 14.70 | $29.23 | 230637 |
| 2024-08-09 | 15.02 | $28.67 | 242000 |
| 2024-08-08 | 15.67 | $28.12 | 214248 |
| 2024-08-07 | 16.43 | $27.67 | 172100 |
| 2024-08-06 | 17.22 | $27.90 | 172100 |
| 2024-08-05 | 17.73 | $27.78 | 253600 |
| 2024-08-02 | 18.27 | $29.59 | 232605 |
| 2024-08-01 | 18.95 | $30.97 | 254100 |
| 2024-07-31 | 18.70 | $33.43 | 216300 |
| 2024-07-30 | 17.10 | $32.93 | 152900 |
| 2024-07-29 | 15.89 | $32.54 | 172600 |
| 2024-07-26 | 14.65 | $32.76 | 359501 |
| 2024-07-25 | 13.36 | $31.61 | 276833 |
| 2024-07-24 | 12.83 | $30.30 | 144200 |
| 2024-07-23 | 12.64 | $31.16 | 171600 |
| 2024-07-22 | 12.18 | $30.98 | 180000 |
| 2024-07-19 | 11.81 | $30.44 | 191400 |
| 2024-07-18 | 11.57 | $30.39 | 199900 |
| 2024-07-17 | 11.10 | $31.22 | 182024 |
| 2024-07-16 | 10.71 | $30.74 | 292331 |
| 2024-07-15 | 10.49 | $29.75 | 146800 |
| 2024-07-12 | 10.87 | $29.63 | 248316 |
| 2024-07-11 | 11.26 | $29.71 | 385546 |
| 2024-07-10 | 11.68 | $28.94 | 172200 |
| 2024-07-09 | 11.40 | $28.81 | 227642 |
| 2024-07-08 | 11.11 | $29.55 | 260400 |
| 2024-07-05 | 10.97 | $28.98 | 157241 |
| 2024-07-03 | 10.52 | $29.35 | 145921 |
| 2024-07-02 | 10.35 | $29.28 | 222800 |
| 2024-07-01 | 10.17 | $29.95 | 237605 |
| 2024-06-28 | 10.26 | $31.11 | 1.1M |
| 2024-06-27 | 10.80 | $30.46 | 279516 |
| 2024-06-26 | 10.89 | $30.50 | 322900 |
| 2024-06-25 | 10.96 | $29.82 | 208089 |
| 2024-06-24 | 11.11 | $30.75 | 147641 |
| 2024-06-21 | 11.58 | $30.59 | 393368 |
| 2024-06-20 | 12.12 | $30.33 | 210708 |
| 2024-06-18 | 12.69 | $30.14 | 431500 |
| 2024-06-17 | 13.12 | $30.39 | 293403 |
| 2024-06-14 | 13.49 | $29.51 | 260200 |
| 2024-06-13 | 13.38 | $29.76 | 303800 |
| 2024-06-12 | 13.76 | $29.99 | 363900 |
| 2024-06-11 | 14.36 | $29.72 | 255400 |
| 2024-06-10 | 14.61 | $29.77 | 378900 |
| 2024-06-07 | 14.57 | $29.84 | 383426 |
| 2024-06-06 | 14.83 | $30.01 | 198806 |
| 2024-06-05 | 15.25 | $30.27 | 391972 |
| 2024-06-04 | 15.70 | $29.98 | 352500 |
| 2024-06-03 | 16.19 | $30.19 | 377800 |
| 2024-05-31 | 16.70 | $30.27 | 586844 |
| 2024-05-30 | 17.23 | $29.24 | 480000 |
| 2024-05-29 | 17.07 | $28.70 | 476600 |
| 2024-05-28 | 16.70 | $29.22 | 679232 |
| 2024-05-24 | 16.40 | $28.71 | 282208 |
| 2024-05-23 | 15.42 | $28.41 | 498440 |
| 2024-05-22 | 14.39 | $28.75 | 290400 |
| 2024-05-21 | 13.46 | $29.82 | 249000 |
| 2024-05-20 | 12.92 | $29.90 | 355000 |
| 2024-05-17 | 12.46 | $31.33 | 339836 |
| 2024-05-16 | 12.54 | $31.13 | 339129 |
| 2024-05-15 | 12.64 | $31.25 | 227245 |
| 2024-05-14 | 12.88 | $31.50 | 444645 |
| 2024-05-13 | 13.32 | $31.55 | 438629 |
| 2024-05-10 | 13.78 | $31.76 | 245621 |
| 2024-05-09 | 14.43 | $32.45 | 732917 |
| 2024-05-08 | 15.11 | $30.65 | 360830 |
| 2024-05-07 | 14.38 | $30.83 | 212600 |
| 2024-05-06 | 13.83 | $31.33 | 153100 |
| 2024-05-03 | 13.38 | $31.04 | 143902 |
| 2024-05-02 | 12.90 | $31.39 | 168768 |
| 2024-05-01 | 12.13 | $31.26 | 244410 |
| 2024-04-30 | 11.33 | $32.05 | 115039 |
| 2024-04-29 | 10.75 | $32.74 | 121830 |
| 2024-04-26 | 10.44 | $32.41 | 198801 |
| 2024-04-25 | 10.12 | $33.22 | 628100 |
| 2024-04-24 | 10.04 | $34.50 | 412621 |
| 2024-04-23 | 10.46 | $34.86 | 131715 |
| 2024-04-22 | 10.69 | $34.67 | 78411 |
| 2024-04-19 | 11.20 | $33.97 | 147607 |
| 2024-04-18 | 11.43 | $33.43 | 121405 |
| 2024-04-17 | 11.47 | $33.49 | 109000 |
| 2024-04-16 | 11.66 | $34.04 | 103400 |
| 2024-04-15 | 11.66 | $34.24 | 124500 |
| 2024-04-12 | 11.84 | $34.25 | 102725 |
| 2024-04-11 | 12.04 | $35.66 | 86648 |
| 2024-04-10 | 12.51 | $35.25 | 117416 |
| 2024-04-09 | 13.15 | $36.09 | 123900 |
| 2024-04-08 | 13.46 | $35.36 | 148623 |
| 2024-04-05 | 14.04 | $35.75 | 230938 |
| 2024-04-04 | 14.52 | $36.05 | 197500 |
| 2024-04-03 | 14.81 | $36.00 | 130700 |
| 2024-04-02 | 15.44 | $35.93 | 194920 |
| 2024-04-01 | 16.09 | $36.51 | 171600 |
| 2024-03-28 | 16.29 | $36.83 | 162400 |
| 2024-03-27 | 16.50 | $36.06 | 100343 |
| 2024-03-26 | 16.98 | $35.92 | 177000 |
| 2024-03-25 | 17.61 | $34.72 | 61300 |
| 2024-03-22 | 18.44 | $35.10 | 73426 |
| 2024-03-21 | 19.37 | $35.43 | 118601 |
| 2024-03-20 | 20.21 | $34.75 | 103730 |
| 2024-03-19 | 20.70 | $34.09 | 146600 |
| 2024-03-18 | 20.86 | $33.43 | 138000 |
| 2024-03-15 | 21.18 | $34.08 | 324000 |
| 2024-03-14 | 21.69 | $34.06 | 143700 |
| 2024-03-13 | 21.96 | $34.75 | 235900 |
| 2024-03-12 | 22.29 | $33.79 | 119427 |
| 2024-03-11 | 22.05 | $33.36 | 122100 |
| 2024-03-08 | 21.66 | $32.87 | 182300 |
| 2024-03-07 | 21.26 | $34.12 | 186700 |
| 2024-03-06 | 20.70 | $32.56 | 194418 |
| 2024-03-05 | 19.39 | $32.38 | 394308 |
| 2024-03-04 | 17.66 | $31.04 | 351000 |
| 2024-03-01 | 15.84 | $34.26 | 436602 |
| 2024-02-29 | 14.31 | $37.06 | 154134 |
| 2024-02-28 | 14.18 | $36.62 | 88100 |
| 2024-02-27 | 13.62 | $36.17 | 96900 |
| 2024-02-26 | 13.21 | $36.54 | 227346 |
| 2024-02-23 | 12.76 | $36.76 | 101400 |
| 2024-02-22 | 12.41 | $36.20 | 137935 |
| 2024-02-21 | 12.04 | $36.74 | 144914 |
| 2024-02-20 | 11.70 | $36.79 | 101700 |
| 2024-02-16 | 11.59 | $37.46 | 69900 |
| 2024-02-15 | 11.58 | $38.64 | 129005 |
| 2024-02-14 | 12.17 | $38.27 | 82500 |
| 2024-02-13 | 12.67 | $38.13 | 148600 |
| 2024-02-12 | 13.29 | $39.55 | 210609 |
| 2024-02-09 | 12.93 | $39.38 | 109600 |
| 2024-02-08 | 12.82 | $38.41 | 106600 |
| 2024-02-07 | 13.22 | $37.29 | 49412 |
| 2024-02-06 | 13.62 | $37.73 | 129400 |
| 2024-02-05 | 14.30 | $37.73 | 77545 |
| 2024-02-02 | 14.82 | $38.05 | 76700 |
| 2024-02-01 | 15.20 | $39.01 | 112700 |
| 2024-01-31 | 15.03 | $38.38 | 112600 |
| 2024-01-30 | 14.85 | $38.92 | 54300 |
| 2024-01-29 | 15.03 | $39.56 | 78440 |
| 2024-01-26 | 15.10 | $39.27 | 69200 |
| 2024-01-25 | 15.16 | $39.52 | 131600 |
| 2024-01-24 | 15.12 | $39.50 | 114933 |
| 2024-01-23 | 14.85 | $40.15 | 158924 |
| 2024-01-22 | 14.76 | $39.18 | 205607 |
| 2024-01-19 | 14.67 | $39.69 | 255300 |
| 2024-01-18 | 14.72 | $39.32 | 247432 |
| 2024-01-17 | 15.07 | $38.76 | 100300 |
| 2024-01-16 | 15.60 | $38.70 | 269037 |
| 2024-01-12 | 16.34 | $38.26 | 156200 |
| 2024-01-11 | 17.18 | $38.55 | 83000 |
| 2024-01-10 | 17.83 | $38.78 | 79829 |
| 2024-01-09 | 18.66 | $39.11 | 98712 |
| 2024-01-08 | 19.54 | $39.54 | 166335 |
| 2024-01-05 | 20.06 | $39.09 | 126827 |
| 2024-01-04 | 20.71 | $38.98 | 119615 |
| 2024-01-03 | 21.57 | $38.58 | 125200 |
| 2024-01-02 | 22.47 | $40.10 | 194300 |
| 2023-12-29 | 22.90 | $39.93 | 123700 |
| 2023-12-28 | 22.99 | $40.43 | 114200 |
| 2023-12-27 | 22.94 | $40.59 | 110400 |
| 2023-12-26 | 22.90 | $40.36 | 143800 |
| 2023-12-22 | 23.02 | $39.93 | 144600 |
| 2023-12-21 | 23.23 | $39.68 | 304916 |
| 2023-12-20 | 23.45 | $40.01 | 249047 |
| 2023-12-19 | 23.21 | $41.53 | 542206 |
| 2023-12-18 | 22.98 | $40.72 | 152817 |
| 2023-12-15 | 21.84 | $41.14 | 279835 |
| 2023-12-14 | 20.64 | $41.33 | 144100 |
| 2023-12-13 | 19.25 | $40.83 | 156606 |
| 2023-12-12 | 18.06 | $39.71 | 106640 |
| 2023-12-11 | 17.18 | $39.64 | 163100 |
| 2023-12-08 | 16.28 | $39.26 | 132400 |
| 2023-12-07 | 15.51 | $38.48 | 110400 |
| 2023-12-06 | 15.04 | $37.66 | 156403 |
| 2023-12-05 | 14.55 | $37.12 | 241600 |
| 2023-12-04 | 14.30 | $37.61 | 183100 |
| 2023-12-01 | 14.04 | $36.59 | 129400 |
| 2023-11-30 | 14.31 | $35.64 | 136835 |
| 2023-11-29 | 14.97 | $36.01 | 114847 |
| 2023-11-28 | 15.36 | $36.18 | 279602 |
| 2023-11-27 | 15.75 | $36.36 | 86039 |
| 2023-11-24 | 16.43 | $37.13 | 27301 |
| 2023-11-22 | 16.85 | $36.97 | 62338 |
| 2023-11-21 | 17.30 | $36.90 | 70100 |
| 2023-11-20 | 17.70 | $37.49 | 63833 |
| 2023-11-17 | 17.96 | $37.46 | 114800 |
| 2023-11-16 | 18.24 | $36.96 | 74100 |
| 2023-11-15 | 18.53 | $37.76 | 78431 |
| 2023-11-14 | 18.60 | $37.81 | 139013 |
| 2023-11-13 | 18.74 | $35.77 | 99300 |
| 2023-11-10 | 19.61 | $36.08 | 90000 |
| 2023-11-09 | 20.54 | $35.56 | 143138 |
| 2023-11-08 | 21.51 | $36.74 | 155034 |
| 2023-11-07 | 22.25 | $37.28 | 176900 |
| 2023-11-06 | 23.02 | $37.07 | 253400 |
| 2023-11-03 | 23.33 | $36.81 | 372021 |
| 2023-11-02 | 23.65 | $31.74 | 447000 |
| 2023-11-01 | 22.82 | $30.55 | 172400 |
| 2023-10-31 | 21.67 | $31.36 | 136600 |
| 2023-10-30 | 20.71 | $31.64 | 159800 |
| 2023-10-27 | 19.71 | $31.56 | 186020 |
| 2023-10-26 | 18.80 | $31.37 | 149607 |
| 2023-10-25 | 17.84 | $31.82 | 134549 |
| 2023-10-24 | 17.22 | $33.16 | 134900 |
| 2023-10-23 | 16.80 | $32.31 | 183702 |
| 2023-10-20 | 16.15 | $32.97 | 159200 |
| 2023-10-19 | 15.76 | $33.27 | 177400 |
| 2023-10-18 | 15.46 | $34.03 | 121635 |
| 2023-10-17 | 15.51 | $34.55 | 205200 |
| 2023-10-16 | 15.66 | $34.44 | 186714 |
| 2023-10-13 | 15.55 | $33.61 | 114300 |
| 2023-10-12 | 15.26 | $34.07 | 101634 |
| 2023-10-11 | 15.28 | $34.86 | 116621 |
| 2023-10-10 | 15.60 | $34.56 | 130135 |
| 2023-10-09 | 15.81 | $33.84 | 112000 |
| 2023-10-06 | 15.53 | $33.41 | 183900 |
| 2023-10-05 | 15.08 | $32.97 | 115447 |
| 2023-10-04 | 14.77 | $33.17 | 103500 |
| 2023-10-03 | 14.37 | $33.20 | 137542 |
| 2023-10-02 | 14.02 | $33.42 | 139300 |
| 2023-09-29 | 13.80 | $34.18 | 248400 |
| 2023-09-28 | 13.93 | $34.27 | 239342 |
| 2023-09-27 | 14.04 | $33.83 | 90600 |
| 2023-09-26 | 13.86 | $33.70 | 139428 |
| 2023-09-25 | 13.75 | $34.06 | 201700 |
| 2023-09-22 | 13.77 | $34.69 | 117901 |
| 2023-09-21 | 14.12 | $35.27 | 174148 |
| 2023-09-20 | 14.49 | $35.66 | 182700 |
| 2023-09-19 | 15.23 | $35.55 | 157425 |
| 2023-09-18 | 16.00 | $36.23 | 199240 |
| 2023-09-15 | 16.69 | $36.48 | 574800 |
| 2023-09-14 | 17.08 | $37.05 | 250940 |
| 2023-09-13 | 17.75 | $34.38 | 116538 |
| 2023-09-12 | 17.64 | $34.54 | 115200 |
| 2023-09-11 | 17.53 | $34.20 | 105500 |
| 2023-09-08 | 17.48 | $34.51 | 137717 |
| 2023-09-07 | 17.19 | $34.35 | 270900 |
| 2023-09-06 | 16.72 | $34.34 | 135047 |
| 2023-09-05 | 16.39 | $34.41 | 259549 |
| 2023-09-01 | 16.04 | $36.16 | 116605 |
| 2023-08-31 | 16.53 | $36.41 | 173330 |
| 2023-08-30 | 16.80 | $35.72 | 124125 |
| 2023-08-29 | 16.79 | $35.45 | 85348 |
| 2023-08-28 | 16.47 | $35.12 | 98828 |
| 2023-08-25 | 16.16 | $35.01 | 111046 |
| 2023-08-24 | 15.64 | $35.03 | 126529 |
| 2023-08-23 | 15.12 | $35.49 | 161048 |
| 2023-08-22 | 14.62 | $35.05 | 237600 |
| 2023-08-21 | 14.01 | $35.48 | 168500 |
| 2023-08-18 | 13.56 | $35.95 | 318700 |
| 2023-08-17 | 13.15 | $36.15 | 228100 |
| 2023-08-16 | 12.73 | $36.69 | 197900 |
| 2023-08-15 | 12.62 | $37.68 | 199500 |
| 2023-08-14 | 12.84 | $38.55 | 153328 |
| 2023-08-11 | 13.28 | $38.79 | 164745 |
| 2023-08-10 | 13.74 | $38.77 | 244400 |
| 2023-08-09 | 14.45 | $41.19 | 196400 |
| 2023-08-08 | 14.24 | $41.44 | 188821 |
| 2023-08-07 | 14.03 | $41.72 | 178615 |
| 2023-08-04 | 13.33 | $41.77 | 142000 |
| 2023-08-03 | 12.88 | $42.11 | 220549 |
| 2023-08-02 | 12.47 | $42.12 | 229315 |
| 2023-08-01 | 11.87 | $42.08 | 472800 |
| 2023-07-31 | 11.23 | $42.34 | 229000 |
| 2023-07-28 | 11.71 | $42.62 | 223600 |
| 2023-07-27 | 12.23 | $42.80 | 172118 |
| 2023-07-26 | 12.70 | $43.60 | 158300 |
| 2023-07-25 | 12.81 | $43.81 | 97327 |
| 2023-07-24 | 13.13 | $43.40 | 97813 |
| 2023-07-21 | 13.47 | $43.67 | 107000 |
| 2023-07-20 | 13.56 | $43.52 | 104100 |
| 2023-07-19 | 13.73 | $44.23 | 154900 |
| 2023-07-18 | 13.58 | $44.78 | 152349 |
| 2023-07-17 | 13.36 | $44.49 | 264549 |
| 2023-07-14 | 13.46 | $43.25 | 189600 |
| 2023-07-13 | 14.02 | $41.37 | 492506 |
| 2023-07-12 | 14.18 | $40.97 | 219519 |
| 2023-07-11 | 14.27 | $40.21 | 132100 |
| 2023-07-10 | 14.17 | $40.77 | 206900 |
| 2023-07-07 | 14.07 | $40.16 | 474200 |
| 2023-07-06 | 13.66 | $39.10 | 144500 |
| 2023-07-05 | 12.94 | $40.24 | 127444 |
| 2023-07-03 | 12.45 | $41.65 | 87500 |
| 2023-06-30 | 12.50 | $41.80 | 283178 |
| 2023-06-29 | 12.58 | $41.79 | 193122 |
| 2023-06-28 | 12.53 | $41.09 | 147913 |
| 2023-06-27 | 12.49 | $41.94 | 275037 |
| 2023-06-26 | 12.45 | $41.21 | 93604 |
| 2023-06-23 | 11.85 | $40.65 | 202900 |
| 2023-06-22 | 11.21 | $42.25 | 345700 |
| 2023-06-21 | 11.03 | $43.24 | 169000 |
| 2023-06-20 | 11.17 | $43.09 | 109500 |
| 2023-06-16 | 11.18 | $42.62 | 372706 |
| 2023-06-15 | 11.33 | $43.70 | 150800 |
| 2023-06-14 | 11.69 | $43.99 | 97300 |
| 2023-06-13 | 12.26 | $44.40 | 217100 |
| 2023-06-12 | 12.66 | $45.05 | 203904 |
| 2023-06-09 | 12.96 | $45.04 | 149600 |
| 2023-06-08 | 13.28 | $45.83 | 167200 |
| 2023-06-07 | 13.51 | $45.56 | 146314 |
| 2023-06-06 | 13.65 | $44.99 | 183400 |
| 2023-06-05 | 13.91 | $43.57 | 245208 |
| 2023-06-02 | 14.53 | $44.54 | 274701 |
| 2023-06-01 | 14.87 | $43.71 | 270500 |
| 2023-05-31 | 15.38 | $42.14 | 310726 |
| 2023-05-30 | 15.91 | $42.51 | 143812 |
| 2023-05-26 | 16.51 | $43.74 | 191800 |
| 2023-05-25 | 17.15 | $42.53 | 211900 |
| 2023-05-24 | 17.94 | $41.36 | 253966 |
| 2023-05-23 | 18.36 | $41.59 | 211309 |
| 2023-05-22 | 19.02 | $42.24 | 275202 |
| 2023-05-19 | 19.71 | $41.15 | 221200 |
| 2023-05-18 | 19.94 | $39.47 | 168400 |
| 2023-05-17 | 19.55 | $37.92 | 141800 |
| 2023-05-16 | 18.37 | $36.45 | 140021 |
| 2023-05-15 | 16.69 | $37.36 | 260100 |
| 2023-05-12 | 14.96 | $36.63 | 162100 |
| 2023-05-11 | 13.05 | $36.76 | 408000 |
| 2023-05-10 | 11.04 | $38.92 | 214300 |
| 2023-05-09 | 10.03 | $39.06 | 151100 |
| 2023-05-08 | 9.13 | $38.95 | 167700 |
| 2023-05-05 | 8.18 | $40.31 | 122900 |
| 2023-05-04 | 7.44 | $38.94 | 244800 |
| 2023-05-03 | 6.66 | $40.30 | 153300 |
| 2023-05-02 | 6.37 | $41.52 | 76600 |
| 2023-05-01 | 6.51 | $42.49 | 108600 |
| 2023-04-28 | 6.61 | $42.16 | 91500 |
| 2023-04-27 | 6.84 | $41.59 | 111846 |
| 2023-04-26 | 6.71 | $40.75 | 112700 |
| 2023-04-25 | 6.50 | $41.26 | 253500 |
| 2023-04-24 | 6.53 | $42.21 | 82139 |
| 2023-04-21 | 6.70 | $43.59 | 103929 |
| 2023-04-20 | 6.48 | $43.17 | 110000 |
| 2023-04-19 | 6.24 | $42.62 | 105743 |
| 2023-04-18 | 6.30 | $42.57 | 72586 |
| 2023-04-17 | 6.27 | $42.10 | 91100 |
| 2023-04-14 | 6.55 | $42.08 | 146400 |
| 2023-04-13 | 6.79 | $42.04 | 104214 |
| 2023-04-12 | 6.99 | $42.10 | 165921 |
| 2023-04-11 | 7.21 | $42.89 | 99336 |
| 2023-04-10 | 7.19 | $42.55 | 264819 |
| 2023-04-06 | 7.42 | $42.12 | 147800 |
| 2023-04-05 | 7.74 | $42.10 | 191209 |
| 2023-04-04 | 8.14 | $42.87 | 160022 |
| 2023-04-03 | 8.34 | $43.52 | 162839 |
| 2023-03-31 | 8.28 | $43.51 | 185500 |
| 2023-03-30 | 8.33 | $41.36 | 104300 |
| 2023-03-29 | 8.68 | $41.50 | 128500 |
| 2023-03-28 | 9.10 | $41.52 | 216600 |
| 2023-03-27 | 9.54 | $42.11 | 71348 |
| 2023-03-24 | 9.92 | $41.52 | 111634 |
| 2023-03-23 | 10.30 | $41.54 | 107033 |
| 2023-03-22 | 10.73 | $42.37 | 141030 |
| 2023-03-21 | 10.67 | $44.11 | 266514 |
| 2023-03-20 | 10.52 | $42.09 | 169900 |
| 2023-03-17 | 10.82 | $41.07 | 1.1M |
| 2023-03-16 | 11.17 | $42.66 | 179508 |
| 2023-03-15 | 11.55 | $41.88 | 216900 |
| 2023-03-14 | 11.87 | $41.92 | 304500 |
| 2023-03-13 | 12.20 | $39.28 | 335336 |
| 2023-03-10 | 11.77 | $40.66 | 241300 |
| 2023-03-09 | 12.16 | $42.01 | 237800 |
| 2023-03-08 | 12.31 | $43.30 | 232141 |
| 2023-03-07 | 12.06 | $43.22 | 408204 |
| 2023-03-06 | 11.55 | $43.30 | 434628 |
| 2023-03-03 | 11.02 | $40.54 | 153502 |
| 2023-03-02 | 11.21 | $40.81 | 296200 |
| 2023-03-01 | 11.40 | $41.31 | 133021 |
| 2023-02-28 | 11.40 | $41.11 | 160200 |
| 2023-02-27 | 11.52 | $40.26 | 126703 |
| 2023-02-24 | 12.03 | $40.08 | 85000 |
| 2023-02-23 | 12.66 | $40.66 | 110717 |
| 2023-02-22 | 12.84 | $40.65 | 160900 |
| 2023-02-21 | 13.10 | $40.62 | 164200 |
| 2023-02-17 | 13.37 | $41.52 | 216700 |
| 2023-02-16 | 13.19 | $41.39 | 182539 |
| 2023-02-15 | 12.99 | $41.60 | 174114 |
| 2023-02-14 | 12.88 | $41.00 | 73600 |
| 2023-02-13 | 13.07 | $40.89 | 78700 |
| 2023-02-10 | 13.44 | $40.38 | 83610 |
| 2023-02-09 | 13.72 | $40.65 | 299502 |
| 2023-02-08 | 13.98 | $40.37 | 108900 |
| 2023-02-07 | 14.67 | $40.74 | 119800 |
| 2023-02-06 | 15.30 | $40.51 | 76927 |
| 2023-02-03 | 15.85 | $41.61 | 178538 |
| 2023-02-02 | 16.43 | $40.13 | 361840 |
| 2023-02-01 | 17.21 | $40.66 | 207316 |
| 2023-01-31 | 17.97 | $39.50 | 181000 |
| 2023-01-30 | 18.07 | $38.00 | 208642 |
| 2023-01-27 | 18.17 | $39.31 | 115916 |
| 2023-01-26 | 18.82 | $40.31 | 162700 |
| 2023-01-25 | 19.75 | $40.31 | 259200 |
| 2023-01-24 | 20.65 | $39.65 | 244946 |
| 2023-01-23 | 21.40 | $39.60 | 73425 |
| 2023-01-20 | 22.36 | $39.23 | 121900 |
| 2023-01-19 | 23.10 | $37.83 | 121000 |
| 2023-01-18 | 23.34 | $37.94 | 116000 |
| 2023-01-17 | 23.69 | $38.22 | 76600 |
| 2023-01-13 | 24.25 | $38.68 | 157126 |
| 2023-01-12 | 24.54 | $38.72 | 159400 |
| 2023-01-11 | 24.90 | $37.78 | 112433 |
| 2023-01-10 | 25.05 | $37.49 | 104100 |
| 2023-01-09 | 24.62 | $36.53 | 170400 |
| 2023-01-06 | 24.17 | $38.05 | 90503 |
| 2023-01-05 | 24.00 | $37.46 | 106300 |
| 2023-01-04 | 23.64 | $37.99 | 142900 |
| 2023-01-03 | 23.32 | $37.40 | 107634 |
| 2022-12-30 | 22.99 | $37.40 | 207600 |
| 2022-12-29 | 22.22 | $37.49 | 78700 |
| 2022-12-28 | 21.40 | $36.85 | 93700 |
| 2022-12-27 | 20.59 | $37.63 | 115439 |
| 2022-12-23 | 19.92 | $38.00 | 122135 |
| 2022-12-22 | 19.21 | $37.26 | 102902 |
| 2022-12-21 | 18.08 | $37.73 | 102600 |
| 2022-12-20 | 17.25 | $38.04 | 164600 |
| 2022-12-19 | 16.32 | $37.99 | 109000 |
| 2022-12-16 | 15.33 | $39.50 | 279000 |
| 2022-12-15 | 14.73 | $40.82 | 112700 |
| 2022-12-14 | 14.46 | $42.49 | 219900 |
| 2022-12-13 | 14.47 | $42.64 | 172221 |
| 2022-12-12 | 14.66 | $41.03 | 102644 |
| 2022-12-09 | 13.86 | $40.74 | 144331 |
| 2022-12-08 | 13.05 | $41.69 | 91522 |
| 2022-12-07 | 12.39 | $41.94 | 92100 |
| 2022-12-06 | 11.67 | $42.36 | 128800 |
| 2022-12-05 | 11.09 | $42.94 | 171808 |
| 2022-12-02 | 10.67 | $43.73 | 65400 |
| 2022-12-01 | 10.37 | $43.95 | 72739 |
| 2022-11-30 | 10.28 | $44.31 | 158300 |
| 2022-11-29 | 10.12 | $43.54 | 130400 |
| 2022-11-28 | 9.82 | $43.11 | 187315 |
| 2022-11-25 | 9.52 | $43.82 | 36000 |
| 2022-11-23 | 9.66 | $43.91 | 68645 |
| 2022-11-22 | 9.83 | $44.08 | 87339 |
| 2022-11-21 | 9.99 | $43.47 | 108700 |
| 2022-11-18 | 10.15 | $44.47 | 253300 |
| 2022-11-17 | 10.47 | $43.10 | 259000 |
| 2022-11-16 | 10.31 | $43.23 | 99911 |
| 2022-11-15 | 10.24 | $43.58 | 260000 |
| 2022-11-14 | 10.33 | $43.68 | 215246 |
| 2022-11-11 | 10.43 | $43.51 | 197725 |
| 2022-11-10 | 10.93 | $44.22 | 308600 |
| 2022-11-09 | 11.46 | $41.91 | 122800 |
| 2022-11-08 | 11.59 | $42.83 | 190800 |
| 2022-11-07 | 11.91 | $43.86 | 203000 |
| 2022-11-04 | 12.24 | $41.79 | 421100 |
| 2022-11-03 | 12.18 | $40.92 | 228303 |
| 2022-11-02 | 12.29 | $43.15 | 236611 |
| 2022-11-01 | 11.46 | $43.38 | 192800 |
| 2022-10-31 | 10.97 | $42.22 | 201737 |
| 2022-10-28 | 10.49 | $42.36 | 143932 |
| 2022-10-27 | 10.25 | $40.91 | 91429 |
| 2022-10-26 | 10.21 | $40.86 | 203600 |
| 2022-10-25 | 10.17 | $41.58 | 215800 |
| 2022-10-24 | 10.24 | $40.91 | 112700 |
| 2022-10-21 | 10.38 | $41.30 | 148003 |
| 2022-10-20 | 10.53 | $41.13 | 218000 |
| 2022-10-19 | 10.78 | $40.04 | 168300 |
| 2022-10-18 | 11.04 | $41.85 | 181309 |
| 2022-10-17 | 10.58 | $41.38 | 187332 |
| 2022-10-14 | 10.50 | $40.72 | 283000 |
| 2022-10-13 | 10.64 | $40.54 | 136718 |
| 2022-10-12 | 10.82 | $40.10 | 166141 |
| 2022-10-11 | 10.61 | $40.11 | 353700 |
| 2022-10-10 | 10.39 | $38.18 | 235527 |
| 2022-10-07 | 10.75 | $38.18 | 168300 |
| 2022-10-06 | 11.12 | $38.48 | 158429 |
| 2022-10-05 | 11.28 | $38.47 | 229600 |
| 2022-10-04 | 11.58 | $38.39 | 107900 |
| 2022-10-03 | 11.95 | $35.90 | 129800 |
| 2022-09-30 | 12.14 | $34.89 | 343700 |
| 2022-09-29 | 12.20 | $35.25 | 103400 |
| 2022-09-28 | 12.11 | $36.01 | 160904 |
| 2022-09-27 | 12.09 | $34.36 | 156829 |
| 2022-09-26 | 11.76 | $33.67 | 148924 |
| 2022-09-23 | 11.19 | $33.29 | 392101 |
| 2022-09-22 | 10.22 | $34.37 | 181319 |
| 2022-09-21 | 9.57 | $37.19 | 174939 |
| 2022-09-20 | 9.64 | $38.72 | 135600 |
| 2022-09-19 | 10.04 | $39.11 | 197900 |
| 2022-09-16 | 10.45 | $38.40 | 588624 |
| 2022-09-15 | 10.67 | $39.32 | 165430 |
| 2022-09-14 | 11.21 | $39.30 | 176407 |
| 2022-09-13 | 11.45 | $39.05 | 152000 |
| 2022-09-12 | 11.85 | $41.06 | 125500 |
| 2022-09-09 | 12.18 | $40.48 | 106800 |
| 2022-09-08 | 12.77 | $39.34 | 105700 |
| 2022-09-07 | 13.07 | $39.28 | 190600 |
| 2022-09-06 | 13.38 | $37.92 | 228404 |
| 2022-09-02 | 13.01 | $37.02 | 218000 |
| 2022-09-01 | 12.35 | $37.17 | 222300 |
| 2022-08-31 | 11.66 | $38.26 | 209200 |
| 2022-08-30 | 11.41 | $39.34 | 950500 |
| 2022-08-29 | 11.38 | $40.53 | 201200 |
| 2022-08-26 | 11.61 | $40.90 | 286237 |
| 2022-08-25 | 12.10 | $42.16 | 393001 |
| 2022-08-24 | 12.59 | $39.04 | 292637 |
| 2022-08-23 | 12.25 | $40.17 | 112532 |
| 2022-08-22 | 12.12 | $39.88 | 179200 |
| 2022-08-19 | 11.76 | $40.99 | 89300 |
| 2022-08-18 | 11.75 | $42.27 | 105031 |
| 2022-08-17 | 11.78 | $41.59 | 104600 |
| 2022-08-16 | 11.91 | $43.22 | 113900 |
| 2022-08-15 | 12.26 | $42.65 | 191911 |
| 2022-08-12 | 12.43 | $42.48 | 181000 |
| 2022-08-11 | 12.85 | $42.27 | 163600 |
| 2022-08-10 | 13.26 | $42.03 | 169600 |
| 2022-08-09 | 13.69 | $41.51 | 127343 |
| 2022-08-08 | 13.85 | $42.18 | 155500 |
| 2022-08-05 | 14.27 | $41.11 | 438502 |
| 2022-08-04 | 14.71 | $45.37 | 87032 |
| 2022-08-03 | 14.18 | $45.74 | 117245 |
| 2022-08-02 | 13.63 | $44.93 | 129400 |
| 2022-08-01 | 13.29 | $43.92 | 127300 |
| 2022-07-29 | 13.19 | $43.87 | 131600 |
| 2022-07-28 | 13.18 | $43.43 | 117500 |
| 2022-07-27 | 13.23 | $42.75 | 103000 |
| 2022-07-26 | 13.52 | $40.73 | 88600 |
| 2022-07-25 | 14.20 | $41.82 | 70222 |
| 2022-07-22 | 14.85 | $41.24 | 90900 |
| 2022-07-21 | 15.54 | $41.78 | 124732 |
| 2022-07-20 | 16.34 | $41.32 | 114263 |
| 2022-07-19 | 17.15 | $40.94 | 132500 |
| 2022-07-18 | 17.99 | $39.33 | 219447 |
| 2022-07-15 | 18.64 | $39.28 | 176549 |
| 2022-07-14 | 18.96 | $37.87 | 82800 |
| 2022-07-13 | 18.90 | $38.51 | 109947 |
| 2022-07-12 | 18.83 | $38.60 | 123800 |
| 2022-07-11 | 18.87 | $37.65 | 228700 |
| 2022-07-08 | 18.68 | $39.61 | 106500 |
| 2022-07-07 | 18.77 | $40.32 | 138300 |
| 2022-07-06 | 18.94 | $39.22 | 225244 |
| 2022-07-05 | 19.12 | $40.91 | 183400 |
| 2022-07-01 | 19.21 | $40.72 | 191520 |
| 2022-06-30 | 19.21 | $39.55 | 355919 |
| 2022-06-29 | 18.92 | $40.36 | 236200 |
| 2022-06-28 | 18.93 | $41.57 | 189606 |
| 2022-06-27 | 19.21 | $41.70 | 191500 |
| 2022-06-24 | 19.23 | $41.90 | 498000 |
| 2022-06-23 | 19.18 | $40.12 | 171100 |
| 2022-06-22 | 18.72 | $40.72 | 229829 |
| 2022-06-21 | 18.37 | $41.26 | 154500 |
| 2022-06-17 | 18.11 | $41.30 | 321000 |
| 2022-06-16 | 17.58 | $40.19 | 309012 |
| 2022-06-15 | 17.02 | $44.05 | 285700 |
| 2022-06-14 | 16.95 | $43.09 | 230900 |
| 2022-06-13 | 16.45 | $41.45 | 211300 |
| 2022-06-10 | 15.92 | $45.34 | 314812 |
| 2022-06-09 | 15.99 | $48.37 | 172800 |
| 2022-06-08 | 16.82 | $49.37 | 220715 |
| 2022-06-07 | 17.37 | $50.05 | 205443 |
| 2022-06-06 | 17.94 | $49.53 | 232800 |
| 2022-06-03 | 18.65 | $48.68 | 197644 |
| 2022-06-02 | 19.56 | $48.96 | 277713 |
| 2022-06-01 | 20.52 | $48.56 | 1.4M |
| 2022-05-31 | 21.36 | $47.28 | 312628 |
| 2022-05-27 | 22.08 | $47.47 | 268300 |
| 2022-05-26 | 23.06 | $47.19 | 451229 |
| 2022-05-25 | 24.01 | $42.92 | 165707 |
| 2022-05-24 | 23.81 | $40.58 | 263800 |
| 2022-05-23 | 23.23 | $42.55 | 176600 |
| 2022-05-20 | 22.89 | $42.50 | 189702 |
| 2022-05-19 | 22.53 | $42.29 | 353442 |
| 2022-05-18 | 22.02 | $42.86 | 305628 |
| 2022-05-17 | 21.64 | $46.02 | 198304 |
| 2022-05-16 | 21.84 | $44.94 | 176600 |
| 2022-05-13 | 21.84 | $45.83 | 181235 |
| 2022-05-12 | 21.84 | $43.24 | 218200 |
| 2022-05-11 | 20.81 | $42.19 | 165049 |
| 2022-05-10 | 19.86 | $43.79 | 379155 |
| 2022-05-09 | 18.62 | $42.55 | 366205 |
| 2022-05-06 | 17.30 | $46.10 | 439200 |
| 2022-05-05 | 16.50 | $45.93 | 313200 |
| 2022-05-04 | 15.65 | $47.90 | 595424 |
| 2022-05-03 | 14.75 | $48.95 | 121214 |
| 2022-05-02 | 14.40 | $48.92 | 185342 |
| 2022-04-29 | 13.94 | $47.96 | 239308 |
| 2022-04-28 | 13.57 | $49.14 | 197600 |
| 2022-04-27 | 12.88 | $48.18 | 282000 |
| 2022-04-26 | 12.08 | $48.69 | 200109 |
| 2022-04-25 | 11.46 | $51.03 | 334537 |
| 2022-04-22 | 10.83 | $49.34 | 225441 |
| 2022-04-21 | 10.25 | $51.09 | 292100 |
| 2022-04-20 | 9.90 | $54.55 | 217026 |
| 2022-04-19 | 10.36 | $54.83 | 237700 |
| 2022-04-18 | 10.78 | $53.36 | 250200 |
| 2022-04-14 | 10.96 | $53.86 | 149900 |
| 2022-04-13 | 11.28 | $53.96 | 109319 |
| 2022-04-12 | 11.56 | $52.19 | 261323 |
| 2022-04-11 | 11.64 | $50.90 | 360800 |
| 2022-04-08 | 11.33 | $51.85 | 298800 |
| 2022-04-07 | 11.02 | $52.16 | 314209 |
| 2022-04-06 | 10.76 | $52.84 | 342347 |
| 2022-04-05 | 10.72 | $56.00 | 278357 |
| 2022-04-04 | 11.24 | $58.50 | 270433 |
| 2022-04-01 | 11.12 | $59.24 | 378118 |
| 2022-03-31 | 11.04 | $58.07 | 378813 |
| 2022-03-30 | 10.98 | $57.25 | 129942 |
| 2022-03-29 | 11.20 | $57.96 | 336034 |
| 2022-03-28 | 11.27 | $56.60 | 236200 |
| 2022-03-25 | 11.65 | $56.43 | 127800 |
| 2022-03-24 | 11.96 | $58.12 | 209500 |
| 2022-03-23 | 12.14 | $57.75 | 242240 |
| 2022-03-22 | 12.34 | $58.36 | 369124 |
| 2022-03-21 | 12.28 | $58.23 | 316817 |
| 2022-03-18 | 12.29 | $59.16 | 539821 |
| 2022-03-17 | 12.30 | $57.63 | 321904 |
| 2022-03-16 | 12.56 | $56.32 | 222338 |
| 2022-03-15 | 13.04 | $54.42 | 335326 |
| 2022-03-14 | 13.57 | $52.67 | 303400 |
| 2022-03-11 | 14.11 | $53.51 | 233620 |
| 2022-03-10 | 14.53 | $54.34 | 216458 |
| 2022-03-09 | 15.04 | $53.81 | 349417 |
| 2022-03-08 | 15.71 | $49.83 | 390300 |
| 2022-03-07 | 16.19 | $49.05 | 567300 |
| 2022-03-04 | 16.86 | $53.54 | 655647 |
| 2022-03-03 | 17.49 | $54.64 | 373939 |
| 2022-03-02 | 17.58 | $56.71 | 534721 |
| 2022-03-01 | 17.77 | $54.85 | 5.2M |
| 2022-02-28 | 17.80 | $56.93 | 2.7M |
| 2022-02-25 | 17.41 | $51.48 | 360706 |
| 2022-02-24 | 18.07 | $50.83 | 537610 |
| 2022-02-23 | 18.98 | $49.33 | 401744 |
| 2022-02-22 | 19.57 | $51.74 | 430934 |
| 2022-02-18 | 19.77 | $52.15 | 488900 |
| 2022-02-17 | 19.75 | $56.85 | 308700 |
| 2022-02-16 | 18.25 | $58.87 | 477602 |
| 2022-02-15 | 16.68 | $56.50 | 463140 |
| 2022-02-14 | 15.33 | $53.10 | 208336 |
| 2022-02-11 | 14.35 | $53.05 | 240946 |
| 2022-02-10 | 13.41 | $52.96 | 344203 |
| 2022-02-09 | 12.43 | $52.07 | 309818 |
| 2022-02-08 | 11.85 | $48.76 | 165400 |
| 2022-02-07 | 12.04 | $47.42 | 255331 |
| 2022-02-04 | 12.62 | $44.72 | 192727 |
| 2022-02-03 | 12.36 | $44.02 | 222300 |
| 2022-02-02 | 12.15 | $44.63 | 145838 |
| 2022-02-01 | 12.13 | $45.89 | 274000 |
| 2022-01-31 | 12.10 | $44.98 | 352242 |
| 2022-01-28 | 12.02 | $45.20 | 199940 |
| 2022-01-27 | 11.67 | $43.59 | 198500 |
| 2022-01-26 | 11.44 | $44.76 | 232200 |
| 2022-01-25 | 11.47 | $45.02 | 176200 |
| 2022-01-24 | 11.20 | $44.81 | 195300 |
| 2022-01-21 | 10.47 | $43.12 | 185013 |
| 2022-01-20 | 10.15 | $43.51 | 124200 |
| 2022-01-19 | 9.93 | $44.08 | 192202 |
| 2022-01-18 | 9.89 | $44.93 | 137100 |
| 2022-01-14 | 10.17 | $45.91 | 251240 |
| 2022-01-13 | 10.46 | $45.58 | 170000 |
| 2022-01-12 | 10.95 | $47.22 | 158239 |
| 2022-01-11 | 11.14 | $47.29 | 105302 |
| 2022-01-10 | 11.68 | $46.99 | 133600 |
| 2022-01-07 | 12.24 | $48.51 | 142237 |
| 2022-01-06 | 12.83 | $48.13 | 196800 |
| 2022-01-05 | 13.11 | $47.55 | 118900 |
| 2022-01-04 | 13.62 | $50.86 | 80930 |
| 2022-01-03 | 13.03 | $50.73 | 126821 |
| 2021-12-31 | 12.39 | $50.53 | 132735 |
| 2021-12-30 | 12.13 | $50.57 | 86525 |
| 2021-12-29 | 11.90 | $50.33 | 64419 |
| 2021-12-28 | 11.90 | $49.64 | 125500 |
| 2021-12-27 | 11.66 | $50.71 | 137547 |
| 2021-12-23 | 11.44 | $50.39 | 119700 |
| 2021-12-22 | 10.92 | $50.09 | 119605 |
| 2021-12-21 | 10.36 | $50.34 | 143522 |
| 2021-12-20 | 9.98 | $47.19 | 150100 |
| 2021-12-17 | 10.37 | $48.01 | 225000 |
| 2021-12-16 | 10.78 | $45.83 | 173131 |
| 2021-12-15 | 11.25 | $47.00 | 168416 |
| 2021-12-14 | 11.52 | $45.97 | 226822 |
| 2021-12-13 | 11.58 | $45.48 | 193607 |
| 2021-12-10 | 11.78 | $46.83 | 118200 |
| 2021-12-09 | 12.11 | $47.18 | 91200 |
| 2021-12-08 | 12.65 | $47.74 | 102500 |
| 2021-12-07 | 13.22 | $47.19 | 75700 |
| 2021-12-06 | 13.86 | $46.44 | 124504 |
| 2021-12-03 | 14.04 | $44.65 | 112800 |
| 2021-12-02 | 14.11 | $46.19 | 89700 |
| 2021-12-01 | 14.17 | $43.77 | 121962 |
| 2021-11-30 | 14.24 | $45.91 | 218500 |
| 2021-11-29 | 13.90 | $46.12 | 284700 |
| 2021-11-26 | 14.05 | $48.94 | 239000 |
| 2021-11-24 | 13.90 | $49.97 | 194600 |
| 2021-11-23 | 14.58 | $50.25 | 170524 |
| 2021-11-22 | 15.29 | $49.98 | 195829 |
| 2021-11-19 | 16.04 | $50.13 | 149000 |
| 2021-11-18 | 16.37 | $50.94 | 131519 |
| 2021-11-17 | 16.35 | $51.41 | 138500 |
| 2021-11-16 | 16.33 | $51.65 | 300600 |
| 2021-11-15 | 16.31 | $50.16 | 88012 |
| 2021-11-12 | 16.86 | $50.25 | 63200 |
| 2021-11-11 | 17.44 | $50.26 | 74700 |
| 2021-11-10 | 18.19 | $50.25 | 129577 |
| 2021-11-09 | 18.99 | $51.04 | 115700 |
| 2021-11-08 | 19.63 | $51.52 | 124900 |
| 2021-11-05 | 20.11 | $51.69 | 255813 |
| 2021-11-04 | 20.65 | $50.24 | 513900 |
| 2021-11-03 | 21.18 | $53.00 | 254500 |
| 2021-11-02 | 21.34 | $51.85 | 120740 |
| 2021-11-01 | 21.02 | $52.97 | 191600 |
| 2021-10-29 | 20.69 | $51.97 | 156715 |
| 2021-10-28 | 20.48 | $52.50 | 201000 |
| 2021-10-27 | 20.12 | $52.18 | 174900 |
| 2021-10-26 | 19.74 | $52.35 | 216115 |
| 2021-10-25 | 19.59 | $50.78 | 137140 |
| 2021-10-22 | 19.55 | $48.73 | 79947 |
| 2021-10-21 | 20.16 | $48.36 | 97953 |
| 2021-10-20 | 20.54 | $49.13 | 118411 |
| 2021-10-19 | 20.73 | $49.77 | 84114 |
| 2021-10-18 | 20.59 | $50.58 | 270545 |
| 2021-10-15 | 20.41 | $50.35 | 153811 |
| 2021-10-14 | 20.08 | $51.57 | 84411 |
| 2021-10-13 | 20.00 | $50.59 | 103124 |
| 2021-10-12 | 19.91 | $50.35 | 121500 |
| 2021-10-11 | 20.09 | $49.71 | 115100 |
| 2021-10-08 | 20.28 | $51.36 | 157411 |
| 2021-10-07 | 20.03 | $51.46 | 742042 |
| 2021-10-06 | 19.77 | $49.84 | 102600 |
| 2021-10-05 | 20.03 | $50.02 | 127007 |
| 2021-10-04 | 20.29 | $48.92 | 108538 |
| 2021-10-01 | 20.84 | $49.26 | 201500 |
| 2021-09-30 | 21.19 | $49.09 | 137600 |
| 2021-09-29 | 21.57 | $49.24 | 120416 |
| 2021-09-28 | 22.15 | $48.79 | 171800 |
| 2021-09-27 | 22.53 | $50.15 | 255646 |
| 2021-09-24 | 22.63 | $49.93 | 327040 |
| 2021-09-23 | 22.97 | $48.86 | 165500 |
| 2021-09-22 | 23.51 | $47.12 | 245900 |
| 2021-09-21 | 24.42 | $45.17 | 83821 |
| 2021-09-20 | 25.46 | $45.65 | 239900 |
| 2021-09-17 | 26.78 | $45.39 | 218210 |
| 2021-09-16 | 27.52 | $45.96 | 121816 |
| 2021-09-15 | 28.16 | $45.74 | 276500 |
| 2021-09-14 | 29.02 | $43.51 | 192800 |
| 2021-09-13 | 30.34 | $43.09 | 126200 |
| 2021-09-10 | 31.62 | $42.80 | 190025 |
| 2021-09-09 | 32.81 | $43.86 | 161100 |
| 2021-09-08 | 33.88 | $44.62 | 280036 |
| 2021-09-07 | 34.88 | $46.73 | 211200 |
| 2021-09-03 | 35.54 | $47.24 | 169023 |
| 2021-09-02 | 36.29 | $46.45 | 214201 |
| 2021-09-01 | 36.98 | $46.93 | 218547 |
| 2021-08-31 | 37.71 | $47.72 | 1.1M |
| 2021-08-30 | 38.26 | $48.63 | 298211 |
| 2021-08-27 | 38.59 | $52.74 | 365511 |
| 2021-08-26 | 38.32 | $51.98 | 235000 |
| 2021-08-25 | 37.92 | $53.42 | 992702 |
| 2021-08-24 | 37.50 | $48.68 | 195230 |
| 2021-08-23 | 37.61 | $47.65 | 182000 |
| 2021-08-20 | 37.85 | $45.39 | 119905 |
| 2021-08-19 | 38.38 | $44.21 | 184525 |
| 2021-08-18 | 39.06 | $44.53 | 156200 |
| 2021-08-17 | 39.42 | $45.28 | 353200 |
| 2021-08-16 | 39.81 | $46.37 | 255962 |
| 2021-08-13 | 39.87 | $47.47 | 133400 |
| 2021-08-12 | 39.64 | $48.72 | 305249 |
| 2021-08-11 | 39.18 | $49.29 | 154500 |
| 2021-08-10 | 38.47 | $49.32 | 115510 |
| 2021-08-09 | 37.71 | $50.22 | 199200 |
| 2021-08-06 | 36.92 | $51.50 | 499800 |
| 2021-08-05 | 35.91 | $47.25 | 321800 |
| 2021-08-04 | 35.37 | $44.48 | 114800 |
| 2021-08-03 | 34.95 | $45.66 | 113305 |
| 2021-08-02 | 34.48 | $46.07 | 140800 |
| 2021-07-30 | 33.69 | $45.51 | 110309 |
| 2021-07-29 | 33.04 | $46.34 | 81818 |
| 2021-07-28 | 32.12 | $46.17 | 154200 |
| 2021-07-27 | 31.15 | $45.40 | 176914 |
| 2021-07-26 | 30.17 | $46.80 | 110947 |
| 2021-07-23 | 28.95 | $45.36 | 136209 |
| 2021-07-22 | 27.75 | $43.93 | 101916 |
| 2021-07-21 | 26.53 | $44.82 | 164846 |
| 2021-07-20 | 25.23 | $43.09 | 236447 |
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