Is Heidrick & Struggles International, Inc. (HSII) a Buy, Sell, or Hold?
Enter your email address below for free access to our Heidrick & Struggles International, Inc. (HSII) research center and poll results.
NASDAQ : HSII
Heidrick & Struggles International, Inc. — Technical Indicators
$59.01 USD
$0.0 (-0.0%)
- Volume
- 1.22M
- Average Volume
- 393.93K
- Market Capitalization
- $1.23B
- P/E Ratio
- 23.42
- Dividend Yield
- 0.51%
- Price Target
- $59.00
- Year High
- $59.05
- Year Low
- $36.87
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.18
- Current Ratio
- $1.53
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
58.92
2025-12-17
Close Price
$59.01
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.68
Average
36.69
Maximum
58.92
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-12-17 | 58.92 | $59.01 | — |
| 2025-12-16 | 58.90 | $59.01 | — |
| 2025-12-15 | 58.89 | $59.01 | — |
| 2025-12-12 | 58.87 | $59.01 | — |
| 2025-12-11 | 58.85 | $59.01 | — |
| 2025-12-10 | 58.84 | $59.01 | — |
| 2025-12-09 | 58.83 | $59.01 | 1.2M |
| 2025-12-08 | 58.81 | $58.97 | 479600 |
| 2025-12-05 | 58.80 | $58.97 | 321904 |
| 2025-12-04 | 58.79 | $58.94 | 657900 |
| 2025-12-03 | 58.78 | $58.95 | 388600 |
| 2025-12-02 | 58.77 | $58.89 | 330603 |
| 2025-12-01 | 58.76 | $58.87 | 346500 |
| 2025-11-28 | 58.74 | $58.87 | 193800 |
| 2025-11-26 | 58.71 | $58.83 | 410146 |
| 2025-11-25 | 58.69 | $58.81 | 474900 |
| 2025-11-24 | 58.67 | $58.80 | 467700 |
| 2025-11-21 | 58.65 | $58.81 | 436814 |
| 2025-11-20 | 58.62 | $58.78 | 347622 |
| 2025-11-19 | 58.60 | $58.76 | 443700 |
| 2025-11-18 | 58.57 | $58.76 | 538816 |
| 2025-11-17 | 58.55 | $58.65 | 332800 |
| 2025-11-14 | 58.53 | $58.61 | 332100 |
| 2025-11-13 | 58.51 | $58.63 | 371447 |
| 2025-11-12 | 58.49 | $58.82 | 288441 |
| 2025-11-11 | 58.46 | $58.80 | 234000 |
| 2025-11-10 | 58.43 | $58.76 | 223500 |
| 2025-11-07 | 58.40 | $58.74 | 265040 |
| 2025-11-06 | 58.38 | $58.72 | 223002 |
| 2025-11-05 | 58.35 | $58.74 | 500900 |
| 2025-11-04 | 58.32 | $58.75 | 216649 |
| 2025-11-03 | 58.29 | $58.76 | 513100 |
| 2025-10-31 | 58.26 | $58.37 | 255000 |
| 2025-10-30 | 57.78 | $58.33 | 253400 |
| 2025-10-29 | 57.29 | $58.32 | 441544 |
| 2025-10-28 | 56.83 | $58.39 | 253735 |
| 2025-10-27 | 56.40 | $58.43 | 189300 |
| 2025-10-24 | 55.95 | $58.36 | 173800 |
| 2025-10-23 | 55.52 | $58.25 | 193604 |
| 2025-10-22 | 55.06 | $58.26 | 344600 |
| 2025-10-21 | 54.63 | $58.29 | 230544 |
| 2025-10-20 | 54.20 | $58.22 | 185018 |
| 2025-10-17 | 53.80 | $58.21 | 258821 |
| 2025-10-16 | 53.38 | $58.26 | 532200 |
| 2025-10-15 | 53.03 | $58.28 | 387100 |
| 2025-10-14 | 52.62 | $58.19 | 321500 |
| 2025-10-13 | 52.19 | $58.21 | 568842 |
| 2025-10-10 | 51.78 | $58.20 | 532634 |
| 2025-10-09 | 51.37 | $58.19 | 2.0M |
| 2025-10-08 | 50.99 | $58.11 | 707800 |
| 2025-10-07 | 50.55 | $58.19 | 1.4M |
| 2025-10-06 | 50.16 | $58.22 | 1.9M |
| 2025-10-03 | 49.76 | $48.68 | 102400 |
| 2025-10-02 | 49.85 | $48.62 | 69928 |
| 2025-10-01 | 49.94 | $49.07 | 86500 |
| 2025-09-30 | 49.98 | $49.77 | 89200 |
| 2025-09-29 | 50.00 | $49.50 | 117832 |
| 2025-09-26 | 50.06 | $49.62 | 100300 |
| 2025-09-25 | 50.11 | $49.18 | 62600 |
| 2025-09-24 | 50.18 | $49.57 | 112833 |
| 2025-09-23 | 50.23 | $49.79 | 86847 |
| 2025-09-22 | 50.30 | $50.16 | 86700 |
| 2025-09-19 | 50.39 | $49.83 | 435613 |
| 2025-09-18 | 50.32 | $51.29 | 125848 |
| 2025-09-17 | 50.19 | $49.99 | 83800 |
| 2025-09-16 | 50.13 | $49.69 | 71002 |
| 2025-09-15 | 50.08 | $49.99 | 72500 |
| 2025-09-12 | 49.96 | $49.88 | 65000 |
| 2025-09-11 | 49.87 | $50.73 | 98000 |
| 2025-09-10 | 49.81 | $49.22 | 77924 |
| 2025-09-09 | 49.75 | $50.38 | 118800 |
| 2025-09-08 | 49.50 | $50.27 | 138300 |
| 2025-09-05 | 49.25 | $50.37 | 166400 |
| 2025-09-04 | 49.00 | $50.49 | 70000 |
| 2025-09-03 | 48.76 | $49.92 | 126700 |
| 2025-09-02 | 48.55 | $50.08 | 79118 |
| 2025-08-29 | 48.22 | $50.81 | 162407 |
| 2025-08-28 | 47.83 | $50.65 | 98900 |
| 2025-08-27 | 47.53 | $50.53 | 83828 |
| 2025-08-26 | 47.25 | $50.59 | 78133 |
| 2025-08-25 | 47.03 | $51.21 | 90619 |
| 2025-08-22 | 46.79 | $51.79 | 130000 |
| 2025-08-21 | 46.52 | $48.60 | 61300 |
| 2025-08-20 | 46.40 | $48.68 | 67800 |
| 2025-08-19 | 46.31 | $48.77 | 101133 |
| 2025-08-18 | 46.18 | $48.65 | 86500 |
| 2025-08-15 | 46.03 | $47.67 | 105841 |
| 2025-08-14 | 45.95 | $47.93 | 74218 |
| 2025-08-13 | 45.87 | $49.58 | 132800 |
| 2025-08-12 | 45.70 | $48.04 | 131851 |
| 2025-08-11 | 45.59 | $45.36 | 100739 |
| 2025-08-08 | 45.68 | $45.24 | 79100 |
| 2025-08-07 | 45.76 | $45.39 | 135033 |
| 2025-08-06 | 45.91 | $45.71 | 126809 |
| 2025-08-05 | 46.05 | $45.66 | 207500 |
| 2025-08-04 | 46.17 | $43.52 | 124311 |
| 2025-08-01 | 46.40 | $43.05 | 127500 |
| 2025-07-31 | 46.67 | $44.53 | 80300 |
| 2025-07-30 | 46.82 | $45.09 | 68300 |
| 2025-07-29 | 46.89 | $46.17 | 81620 |
| 2025-07-28 | 46.87 | $46.38 | 53700 |
| 2025-07-25 | 46.78 | $46.30 | 62330 |
| 2025-07-24 | 46.66 | $46.23 | 68305 |
| 2025-07-23 | 46.53 | $46.87 | 57900 |
| 2025-07-22 | 46.38 | $46.24 | 98113 |
| 2025-07-21 | 46.23 | $45.63 | 60400 |
| 2025-07-18 | 46.09 | $46.15 | 105738 |
| 2025-07-17 | 45.93 | $46.31 | 130526 |
| 2025-07-16 | 45.79 | $46.22 | 89600 |
| 2025-07-15 | 45.66 | $45.83 | 91200 |
| 2025-07-14 | 45.54 | $47.14 | 74100 |
| 2025-07-11 | 45.39 | $46.86 | 176304 |
| 2025-07-10 | 45.25 | $48.40 | 135305 |
| 2025-07-09 | 45.04 | $48.44 | 270700 |
| 2025-07-08 | 44.84 | $48.01 | 131931 |
| 2025-07-07 | 44.64 | $48.12 | 142500 |
| 2025-07-03 | 44.42 | $48.52 | 71900 |
| 2025-07-02 | 44.18 | $47.42 | 141400 |
| 2025-07-01 | 43.98 | $46.50 | 176500 |
| 2025-06-30 | 43.83 | $45.76 | 175707 |
| 2025-06-27 | 43.73 | $44.56 | 161435 |
| 2025-06-26 | 43.67 | $44.06 | 95426 |
| 2025-06-25 | 43.64 | $43.60 | 103400 |
| 2025-06-24 | 43.65 | $43.88 | 114500 |
| 2025-06-23 | 43.60 | $43.21 | 155600 |
| 2025-06-20 | 43.60 | $42.76 | 454340 |
| 2025-06-18 | 43.61 | $42.98 | 226048 |
| 2025-06-17 | 43.62 | $43.43 | 103400 |
| 2025-06-16 | 43.60 | $43.66 | 166122 |
| 2025-06-13 | 43.57 | $43.40 | 95700 |
| 2025-06-12 | 43.56 | $44.15 | 131913 |
| 2025-06-11 | 43.50 | $44.07 | 87000 |
| 2025-06-10 | 43.47 | $44.31 | 76800 |
| 2025-06-09 | 43.41 | $44.30 | 87743 |
| 2025-06-06 | 43.32 | $44.12 | 63509 |
| 2025-06-05 | 43.24 | $43.66 | 57442 |
| 2025-06-04 | 43.09 | $43.71 | 77144 |
| 2025-06-03 | 42.93 | $43.54 | 134946 |
| 2025-06-02 | 42.72 | $43.47 | 91145 |
| 2025-05-30 | 42.53 | $43.66 | 124500 |
| 2025-05-29 | 42.30 | $43.47 | 82400 |
| 2025-05-28 | 42.08 | $43.44 | 97096 |
| 2025-05-27 | 41.85 | $43.87 | 90400 |
| 2025-05-23 | 41.59 | $42.75 | 154700 |
| 2025-05-22 | 41.38 | $43.28 | 110000 |
| 2025-05-21 | 41.14 | $42.86 | 108200 |
| 2025-05-20 | 40.89 | $43.19 | 85700 |
| 2025-05-19 | 40.63 | $43.16 | 118105 |
| 2025-05-16 | 40.33 | $43.05 | 183700 |
| 2025-05-15 | 40.08 | $43.18 | 74600 |
| 2025-05-14 | 39.86 | $42.87 | 110748 |
| 2025-05-13 | 39.67 | $43.43 | 126100 |
| 2025-05-12 | 39.58 | $43.26 | 102700 |
| 2025-05-09 | 39.48 | $42.35 | 100500 |
| 2025-05-08 | 39.39 | $42.50 | 234800 |
| 2025-05-07 | 39.33 | $40.68 | 226714 |
| 2025-05-06 | 39.25 | $40.66 | 234500 |
| 2025-05-05 | 39.18 | $39.19 | 109700 |
| 2025-05-02 | 39.27 | $39.71 | 87300 |
| 2025-05-01 | 39.35 | $39.17 | 97519 |
| 2025-04-30 | 39.57 | $39.02 | 161200 |
| 2025-04-29 | 39.79 | $38.72 | 68800 |
| 2025-04-28 | 40.00 | $38.77 | 115800 |
| 2025-04-25 | 40.23 | $38.56 | 168126 |
| 2025-04-24 | 40.51 | $38.54 | 221503 |
| 2025-04-23 | 40.77 | $37.76 | 176031 |
| 2025-04-22 | 41.08 | $38.03 | 136500 |
| 2025-04-21 | 41.39 | $37.18 | 134522 |
| 2025-04-17 | 41.64 | $37.96 | 120600 |
| 2025-04-16 | 41.89 | $38.81 | 98335 |
| 2025-04-15 | 42.12 | $39.00 | 136900 |
| 2025-04-14 | 42.30 | $41.81 | 122100 |
| 2025-04-11 | 42.34 | $41.16 | 96202 |
| 2025-04-10 | 42.42 | $40.50 | 97700 |
| 2025-04-09 | 42.53 | $41.28 | 211131 |
| 2025-04-08 | 42.64 | $39.16 | 153900 |
| 2025-04-07 | 42.97 | $39.36 | 141734 |
| 2025-04-04 | 43.23 | $40.87 | 255100 |
| 2025-04-03 | 43.53 | $41.25 | 190400 |
| 2025-04-02 | 43.76 | $43.62 | 79600 |
| 2025-04-01 | 43.83 | $43.49 | 113500 |
| 2025-03-31 | 43.88 | $42.83 | 132728 |
| 2025-03-28 | 43.72 | $43.48 | 128236 |
| 2025-03-27 | 43.59 | $44.09 | 94900 |
| 2025-03-26 | 43.41 | $43.82 | 95900 |
| 2025-03-25 | 43.25 | $43.92 | 160600 |
| 2025-03-24 | 43.08 | $44.13 | 146030 |
| 2025-03-21 | 42.93 | $42.33 | 708095 |
| 2025-03-20 | 42.88 | $42.80 | 104700 |
| 2025-03-19 | 42.86 | $43.45 | 108023 |
| 2025-03-18 | 42.84 | $42.68 | 123900 |
| 2025-03-17 | 42.87 | $42.65 | 156500 |
| 2025-03-14 | 42.99 | $42.75 | 193705 |
| 2025-03-13 | 43.10 | $42.56 | 141200 |
| 2025-03-12 | 43.21 | $43.54 | 209600 |
| 2025-03-11 | 43.31 | $45.79 | 147830 |
| 2025-03-10 | 43.29 | $44.62 | 161425 |
| 2025-03-07 | 43.32 | $46.83 | 148248 |
| 2025-03-06 | 43.27 | $45.72 | 223741 |
| 2025-03-05 | 43.28 | $45.13 | 254101 |
| 2025-03-04 | 43.34 | $44.48 | 450300 |
| 2025-03-03 | 43.42 | $39.61 | 231697 |
| 2025-02-28 | 43.76 | $40.99 | 195229 |
| 2025-02-27 | 44.05 | $40.32 | 144000 |
| 2025-02-26 | 44.34 | $40.64 | 116700 |
| 2025-02-25 | 44.63 | $40.53 | 143737 |
| 2025-02-24 | 44.91 | $41.19 | 133238 |
| 2025-02-21 | 45.15 | $41.41 | 132000 |
| 2025-02-20 | 45.38 | $42.23 | 100200 |
| 2025-02-19 | 45.56 | $43.08 | 105500 |
| 2025-02-18 | 45.73 | $43.31 | 182333 |
| 2025-02-14 | 45.87 | $45.05 | 94400 |
| 2025-02-13 | 45.92 | $45.06 | 79300 |
| 2025-02-12 | 45.97 | $44.74 | 113117 |
| 2025-02-11 | 46.01 | $45.48 | 51800 |
| 2025-02-10 | 45.95 | $45.41 | 94721 |
| 2025-02-07 | 45.87 | $45.24 | 159200 |
| 2025-02-06 | 45.82 | $45.70 | 136329 |
| 2025-02-05 | 45.73 | $45.93 | 96500 |
| 2025-02-04 | 45.64 | $46.31 | 57042 |
| 2025-02-03 | 45.55 | $46.13 | 85630 |
| 2025-01-31 | 45.45 | $46.49 | 109024 |
| 2025-01-30 | 45.34 | $46.76 | 80008 |
| 2025-01-29 | 45.21 | $46.10 | 85226 |
| 2025-01-28 | 45.12 | $46.36 | 83315 |
| 2025-01-27 | 45.03 | $46.13 | 147700 |
| 2025-01-24 | 44.93 | $46.12 | 89312 |
| 2025-01-23 | 44.83 | $45.98 | 148900 |
| 2025-01-22 | 44.72 | $45.91 | 109421 |
| 2025-01-21 | 44.64 | $46.45 | 113631 |
| 2025-01-17 | 44.54 | $46.09 | 80400 |
| 2025-01-16 | 44.51 | $45.99 | 85400 |
| 2025-01-15 | 44.49 | $46.08 | 88807 |
| 2025-01-14 | 44.46 | $45.48 | 91015 |
| 2025-01-13 | 44.46 | $44.36 | 144426 |
| 2025-01-10 | 44.53 | $43.80 | 131047 |
| 2025-01-08 | 44.63 | $44.19 | 103646 |
| 2025-01-07 | 44.70 | $43.91 | 203500 |
| 2025-01-06 | 44.75 | $44.16 | 99245 |
| 2025-01-03 | 44.78 | $44.51 | 60500 |
| 2025-01-02 | 44.85 | $44.08 | 95200 |
| 2024-12-31 | 44.96 | $44.31 | 103200 |
| 2024-12-30 | 45.10 | $44.21 | 75500 |
| 2024-12-27 | 45.20 | $44.27 | 92200 |
| 2024-12-26 | 45.29 | $44.63 | 87804 |
| 2024-12-24 | 45.40 | $44.15 | 49515 |
| 2024-12-23 | 45.54 | $44.04 | 145000 |
| 2024-12-20 | 45.67 | $43.71 | 1.0M |
| 2024-12-19 | 45.81 | $44.43 | 160494 |
| 2024-12-18 | 45.84 | $44.41 | 212100 |
| 2024-12-17 | 45.86 | $45.45 | 150325 |
| 2024-12-16 | 45.83 | $45.59 | 120500 |
| 2024-12-13 | 45.79 | $45.45 | 102033 |
| 2024-12-12 | 45.84 | $45.52 | 176610 |
| 2024-12-11 | 45.92 | $45.84 | 151300 |
| 2024-12-10 | 45.99 | $45.64 | 141600 |
| 2024-12-09 | 46.13 | $45.63 | 124900 |
| 2024-12-06 | 46.22 | $44.91 | 162000 |
| 2024-12-05 | 46.29 | $44.84 | 205719 |
| 2024-12-04 | 46.42 | $45.82 | 153900 |
| 2024-12-03 | 46.25 | $46.31 | 106900 |
| 2024-12-02 | 45.93 | $47.20 | 172804 |
| 2024-11-29 | 45.53 | $46.14 | 83603 |
| 2024-11-27 | 45.18 | $46.13 | 104100 |
| 2024-11-26 | 44.84 | $46.73 | 140100 |
| 2024-11-25 | 44.47 | $47.00 | 246819 |
| 2024-11-22 | 44.08 | $46.57 | 126813 |
| 2024-11-21 | 43.69 | $46.59 | 139016 |
| 2024-11-20 | 43.29 | $44.99 | 88040 |
| 2024-11-19 | 42.99 | $44.82 | 99207 |
| 2024-11-18 | 42.69 | $44.90 | 79640 |
| 2024-11-15 | 42.33 | $44.78 | 119400 |
| 2024-11-14 | 42.00 | $46.37 | 142652 |
| 2024-11-13 | 41.62 | $47.16 | 108400 |
| 2024-11-12 | 41.20 | $47.29 | 124100 |
| 2024-11-11 | 40.74 | $48.36 | 119947 |
| 2024-11-08 | 40.22 | $47.53 | 209600 |
| 2024-11-07 | 39.73 | $46.34 | 266212 |
| 2024-11-06 | 39.26 | $47.41 | 312301 |
| 2024-11-05 | 38.75 | $42.28 | 243500 |
| 2024-11-04 | 38.47 | $39.93 | 89800 |
| 2024-11-01 | 38.33 | $39.28 | 80247 |
| 2024-10-31 | 38.23 | $39.06 | 143613 |
| 2024-10-30 | 38.13 | $39.41 | 130700 |
| 2024-10-29 | 38.06 | $39.34 | 66924 |
| 2024-10-28 | 38.02 | $39.22 | 91247 |
| 2024-10-25 | 38.00 | $38.64 | 78729 |
| 2024-10-24 | 37.95 | $38.69 | 216145 |
| 2024-10-23 | 37.89 | $39.04 | 118611 |
| 2024-10-22 | 37.79 | $38.76 | 144202 |
| 2024-10-21 | 37.75 | $37.61 | 121624 |
| 2024-10-18 | 37.77 | $38.28 | 126208 |
| 2024-10-17 | 37.76 | $38.76 | 129400 |
| 2024-10-16 | 37.77 | $38.78 | 86000 |
| 2024-10-15 | 37.72 | $38.01 | 74800 |
| 2024-10-14 | 37.72 | $37.94 | 57100 |
| 2024-10-11 | 37.70 | $37.73 | 55900 |
| 2024-10-10 | 37.69 | $36.94 | 79600 |
| 2024-10-09 | 37.67 | $37.20 | 109200 |
| 2024-10-08 | 37.61 | $36.75 | 73103 |
| 2024-10-07 | 37.62 | $37.09 | 72320 |
| 2024-10-04 | 37.57 | $37.41 | 107707 |
| 2024-10-03 | 37.50 | $36.92 | 89044 |
| 2024-10-02 | 37.48 | $38.01 | 81500 |
| 2024-10-01 | 37.46 | $38.61 | 113800 |
| 2024-09-30 | 37.40 | $38.86 | 162800 |
| 2024-09-27 | 37.39 | $37.62 | 49448 |
| 2024-09-26 | 37.43 | $37.48 | 72608 |
| 2024-09-25 | 37.47 | $37.13 | 163400 |
| 2024-09-24 | 37.49 | $37.88 | 84501 |
| 2024-09-23 | 37.49 | $38.02 | 90729 |
| 2024-09-20 | 37.45 | $38.10 | 408724 |
| 2024-09-19 | 37.41 | $38.85 | 67636 |
| 2024-09-18 | 37.34 | $37.86 | 86011 |
| 2024-09-17 | 37.29 | $38.07 | 76100 |
| 2024-09-16 | 37.26 | $37.55 | 129043 |
| 2024-09-13 | 37.25 | $37.50 | 71000 |
| 2024-09-12 | 37.21 | $36.48 | 72300 |
| 2024-09-11 | 37.21 | $36.00 | 183627 |
| 2024-09-10 | 37.25 | $37.02 | 113044 |
| 2024-09-09 | 37.19 | $36.06 | 88148 |
| 2024-09-06 | 37.20 | $35.91 | 117605 |
| 2024-09-05 | 37.22 | $36.67 | 87300 |
| 2024-09-04 | 37.19 | $37.44 | 87847 |
| 2024-09-03 | 37.17 | $37.59 | 105500 |
| 2024-08-30 | 37.14 | $38.60 | 128600 |
| 2024-08-29 | 37.12 | $38.34 | 105400 |
| 2024-08-28 | 37.16 | $38.31 | 130800 |
| 2024-08-27 | 37.25 | $37.57 | 120400 |
| 2024-08-26 | 37.43 | $37.79 | 111144 |
| 2024-08-23 | 37.33 | $37.32 | 207330 |
| 2024-08-22 | 37.27 | $37.27 | 53825 |
| 2024-08-21 | 37.17 | $37.39 | 72526 |
| 2024-08-20 | 37.06 | $36.85 | 95700 |
| 2024-08-19 | 36.95 | $37.49 | 104200 |
| 2024-08-16 | 36.80 | $37.32 | 106811 |
| 2024-08-15 | 36.64 | $36.87 | 93100 |
| 2024-08-14 | 36.51 | $36.35 | 76409 |
| 2024-08-13 | 36.42 | $36.81 | 153307 |
| 2024-08-12 | 36.31 | $35.84 | 99500 |
| 2024-08-09 | 36.13 | $36.25 | 95000 |
| 2024-08-08 | 35.92 | $36.23 | 124507 |
| 2024-08-07 | 35.68 | $36.26 | 117300 |
| 2024-08-06 | 35.41 | $36.92 | 181300 |
| 2024-08-05 | 35.08 | $36.92 | 251700 |
| 2024-08-02 | 34.80 | $38.26 | 302800 |
| 2024-08-01 | 34.44 | $39.10 | 146551 |
| 2024-07-31 | 34.09 | $40.14 | 239849 |
| 2024-07-30 | 33.68 | $41.21 | 380400 |
| 2024-07-29 | 33.19 | $35.78 | 163100 |
| 2024-07-26 | 32.98 | $36.05 | 120738 |
| 2024-07-25 | 32.75 | $35.40 | 175300 |
| 2024-07-24 | 32.54 | $35.05 | 153822 |
| 2024-07-23 | 32.43 | $34.80 | 122801 |
| 2024-07-22 | 32.38 | $34.49 | 119700 |
| 2024-07-19 | 32.36 | $33.99 | 167200 |
| 2024-07-18 | 32.34 | $34.28 | 103528 |
| 2024-07-17 | 32.29 | $34.68 | 184618 |
| 2024-07-16 | 32.23 | $34.53 | 223100 |
| 2024-07-15 | 32.19 | $32.20 | 214636 |
| 2024-07-12 | 32.28 | $32.04 | 150000 |
| 2024-07-11 | 32.38 | $31.54 | 131441 |
| 2024-07-10 | 32.48 | $30.78 | 141216 |
| 2024-07-09 | 32.62 | $30.32 | 121900 |
| 2024-07-08 | 32.78 | $31.35 | 114438 |
| 2024-07-05 | 32.91 | $31.11 | 111000 |
| 2024-07-03 | 33.10 | $32.11 | 64611 |
| 2024-07-02 | 33.23 | $31.90 | 169739 |
| 2024-07-01 | 33.38 | $31.49 | 105933 |
| 2024-06-28 | 33.52 | $31.58 | 329745 |
| 2024-06-27 | 33.62 | $31.28 | 193037 |
| 2024-06-26 | 33.78 | $31.37 | 155104 |
| 2024-06-25 | 33.96 | $32.71 | 157300 |
| 2024-06-24 | 34.11 | $33.81 | 349800 |
| 2024-06-21 | 34.21 | $34.14 | 2.3M |
| 2024-06-20 | 34.29 | $33.66 | 226300 |
| 2024-06-18 | 34.37 | $33.17 | 305103 |
| 2024-06-17 | 34.47 | $33.54 | 202324 |
| 2024-06-14 | 34.59 | $33.68 | 250813 |
| 2024-06-13 | 34.69 | $34.06 | 291000 |
| 2024-06-12 | 34.73 | $33.98 | 102200 |
| 2024-06-11 | 34.77 | $33.56 | 149500 |
| 2024-06-10 | 34.77 | $33.49 | 179901 |
| 2024-06-07 | 34.76 | $33.54 | 116924 |
| 2024-06-06 | 34.70 | $34.10 | 94220 |
| 2024-06-05 | 34.58 | $34.82 | 224906 |
| 2024-06-04 | 34.31 | $34.77 | 196306 |
| 2024-06-03 | 34.09 | $34.80 | 158200 |
| 2024-05-31 | 33.84 | $34.28 | 357200 |
| 2024-05-30 | 33.61 | $33.66 | 208775 |
| 2024-05-29 | 33.40 | $34.54 | 176120 |
| 2024-05-28 | 33.14 | $34.98 | 175033 |
| 2024-05-24 | 32.91 | $35.56 | 117346 |
| 2024-05-23 | 32.65 | $35.81 | 190812 |
| 2024-05-22 | 32.37 | $35.71 | 183343 |
| 2024-05-21 | 32.13 | $35.41 | 184343 |
| 2024-05-20 | 31.90 | $35.13 | 151900 |
| 2024-05-17 | 31.68 | $35.97 | 162700 |
| 2024-05-16 | 31.40 | $35.67 | 162045 |
| 2024-05-15 | 31.10 | $34.76 | 187500 |
| 2024-05-14 | 30.83 | $34.74 | 186628 |
| 2024-05-13 | 30.58 | $33.71 | 165928 |
| 2024-05-10 | 30.41 | $33.22 | 154600 |
| 2024-05-09 | 30.28 | $32.34 | 219339 |
| 2024-05-08 | 30.21 | $31.80 | 277840 |
| 2024-05-07 | 30.15 | $29.42 | 174300 |
| 2024-05-06 | 30.28 | $30.31 | 84801 |
| 2024-05-03 | 30.38 | $29.83 | 61300 |
| 2024-05-02 | 30.49 | $29.63 | 72241 |
| 2024-05-01 | 30.63 | $29.39 | 108229 |
| 2024-04-30 | 30.80 | $29.48 | 139000 |
| 2024-04-29 | 30.94 | $30.37 | 148800 |
| 2024-04-26 | 31.06 | $30.26 | 56700 |
| 2024-04-25 | 31.23 | $30.28 | 146700 |
| 2024-04-24 | 31.38 | $30.87 | 83142 |
| 2024-04-23 | 31.46 | $30.77 | 228000 |
| 2024-04-22 | 31.54 | $30.68 | 90843 |
| 2024-04-19 | 31.62 | $30.50 | 105713 |
| 2024-04-18 | 31.73 | $29.54 | 81515 |
| 2024-04-17 | 31.90 | $29.42 | 84015 |
| 2024-04-16 | 32.02 | $29.81 | 52428 |
| 2024-04-15 | 32.13 | $30.19 | 59600 |
| 2024-04-12 | 32.22 | $30.62 | 64926 |
| 2024-04-11 | 32.26 | $31.04 | 58344 |
| 2024-04-10 | 32.28 | $30.67 | 91019 |
| 2024-04-09 | 32.31 | $31.99 | 50136 |
| 2024-04-08 | 32.30 | $32.17 | 44600 |
| 2024-04-05 | 32.35 | $32.17 | 77137 |
| 2024-04-04 | 32.39 | $32.45 | 168941 |
| 2024-04-03 | 32.38 | $32.70 | 77935 |
| 2024-04-02 | 32.37 | $32.35 | 122805 |
| 2024-04-01 | 32.42 | $32.63 | 131300 |
| 2024-03-28 | 32.49 | $33.66 | 118900 |
| 2024-03-27 | 32.51 | $33.28 | 126910 |
| 2024-03-26 | 32.54 | $32.52 | 83100 |
| 2024-03-25 | 32.63 | $32.50 | 133733 |
| 2024-03-22 | 32.45 | $32.14 | 58200 |
| 2024-03-21 | 32.32 | $32.83 | 151914 |
| 2024-03-20 | 32.13 | $32.85 | 98800 |
| 2024-03-19 | 31.96 | $31.82 | 127131 |
| 2024-03-18 | 31.81 | $32.05 | 126500 |
| 2024-03-15 | 31.65 | $31.94 | 200201 |
| 2024-03-14 | 31.54 | $31.49 | 242700 |
| 2024-03-13 | 31.46 | $31.37 | 144400 |
| 2024-03-12 | 31.33 | $31.29 | 292800 |
| 2024-03-11 | 31.31 | $31.79 | 125545 |
| 2024-03-08 | 31.23 | $33.13 | 143300 |
| 2024-03-07 | 31.07 | $32.92 | 178000 |
| 2024-03-06 | 30.91 | $32.39 | 137900 |
| 2024-03-05 | 30.81 | $32.41 | 137745 |
| 2024-03-04 | 30.72 | $33.42 | 110200 |
| 2024-03-01 | 30.59 | $34.04 | 231300 |
| 2024-02-29 | 30.41 | $34.00 | 230600 |
| 2024-02-28 | 30.21 | $33.80 | 286038 |
| 2024-02-27 | 30.03 | $34.44 | 465900 |
| 2024-02-26 | 29.81 | $28.95 | 236888 |
| 2024-02-23 | 29.85 | $29.55 | 116310 |
| 2024-02-22 | 29.83 | $29.01 | 98423 |
| 2024-02-21 | 29.84 | $29.31 | 80500 |
| 2024-02-20 | 29.78 | $28.90 | 350706 |
| 2024-02-16 | 29.76 | $28.84 | 104411 |
| 2024-02-15 | 29.70 | $29.82 | 116041 |
| 2024-02-14 | 29.59 | $29.75 | 135000 |
| 2024-02-13 | 29.46 | $28.89 | 149138 |
| 2024-02-12 | 29.37 | $30.90 | 68700 |
| 2024-02-09 | 29.19 | $30.05 | 155400 |
| 2024-02-08 | 29.05 | $30.05 | 102900 |
| 2024-02-07 | 28.91 | $29.65 | 147847 |
| 2024-02-06 | 28.79 | $30.47 | 116064 |
| 2024-02-05 | 28.66 | $30.61 | 114622 |
| 2024-02-02 | 28.50 | $30.73 | 113631 |
| 2024-02-01 | 28.32 | $30.41 | 146000 |
| 2024-01-31 | 28.20 | $29.97 | 152600 |
| 2024-01-30 | 28.13 | $30.21 | 193732 |
| 2024-01-29 | 28.09 | $30.22 | 108438 |
| 2024-01-26 | 28.05 | $29.56 | 292401 |
| 2024-01-25 | 28.05 | $29.16 | 167017 |
| 2024-01-24 | 28.06 | $29.27 | 135215 |
| 2024-01-23 | 28.05 | $28.20 | 116300 |
| 2024-01-22 | 28.12 | $28.38 | 74132 |
| 2024-01-19 | 28.14 | $27.68 | 70718 |
| 2024-01-18 | 28.21 | $27.62 | 91539 |
| 2024-01-17 | 28.24 | $27.20 | 154700 |
| 2024-01-16 | 28.28 | $27.12 | 107127 |
| 2024-01-12 | 28.35 | $27.22 | 72312 |
| 2024-01-11 | 28.39 | $27.26 | 115704 |
| 2024-01-10 | 28.43 | $27.30 | 88716 |
| 2024-01-09 | 28.48 | $27.21 | 87700 |
| 2024-01-08 | 28.52 | $27.88 | 150500 |
| 2024-01-05 | 28.54 | $27.31 | 157244 |
| 2024-01-04 | 28.55 | $27.23 | 94400 |
| 2024-01-03 | 28.59 | $27.92 | 84400 |
| 2024-01-02 | 28.63 | $28.56 | 255642 |
| 2023-12-29 | 28.60 | $29.53 | 87202 |
| 2023-12-28 | 28.48 | $29.46 | 57000 |
| 2023-12-27 | 28.36 | $29.48 | 111035 |
| 2023-12-26 | 28.24 | $29.28 | 67106 |
| 2023-12-22 | 28.14 | $29.24 | 73900 |
| 2023-12-21 | 28.04 | $29.59 | 195000 |
| 2023-12-20 | 27.93 | $28.78 | 123900 |
| 2023-12-19 | 27.85 | $28.98 | 124851 |
| 2023-12-18 | 27.79 | $28.20 | 129300 |
| 2023-12-15 | 27.74 | $28.07 | 320232 |
| 2023-12-14 | 27.69 | $28.54 | 171300 |
| 2023-12-13 | 27.62 | $28.07 | 197208 |
| 2023-12-12 | 27.57 | $28.05 | 151238 |
| 2023-12-11 | 27.43 | $28.15 | 100600 |
| 2023-12-08 | 27.31 | $28.10 | 67400 |
| 2023-12-07 | 27.18 | $28.17 | 68748 |
| 2023-12-06 | 27.05 | $27.62 | 101910 |
| 2023-12-05 | 26.93 | $28.07 | 101700 |
| 2023-12-04 | 26.81 | $28.64 | 80200 |
| 2023-12-01 | 26.63 | $27.92 | 82014 |
| 2023-11-30 | 26.47 | $27.18 | 183304 |
| 2023-11-29 | 26.32 | $27.11 | 111117 |
| 2023-11-28 | 26.18 | $26.97 | 85500 |
| 2023-11-27 | 26.04 | $27.40 | 58606 |
| 2023-11-24 | 25.88 | $27.24 | 19800 |
| 2023-11-22 | 25.76 | $27.35 | 52300 |
| 2023-11-21 | 25.54 | $27.22 | 67608 |
| 2023-11-20 | 25.33 | $27.78 | 109400 |
| 2023-11-17 | 25.12 | $27.15 | 123031 |
| 2023-11-16 | 24.99 | $27.04 | 128220 |
| 2023-11-15 | 24.87 | $27.25 | 126400 |
| 2023-11-14 | 24.77 | $27.00 | 148846 |
| 2023-11-13 | 24.70 | $25.33 | 51100 |
| 2023-11-10 | 24.69 | $25.68 | 123000 |
| 2023-11-09 | 24.68 | $25.51 | 55700 |
| 2023-11-08 | 24.71 | $25.62 | 96816 |
| 2023-11-07 | 24.73 | $25.09 | 122841 |
| 2023-11-06 | 24.77 | $25.67 | 97729 |
| 2023-11-03 | 24.77 | $25.09 | 93500 |
| 2023-11-02 | 24.79 | $24.69 | 106300 |
| 2023-11-01 | 24.83 | $24.26 | 109226 |
| 2023-10-31 | 24.88 | $24.34 | 77800 |
| 2023-10-30 | 24.92 | $24.14 | 239348 |
| 2023-10-27 | 24.96 | $24.20 | 99313 |
| 2023-10-26 | 25.00 | $24.74 | 151300 |
| 2023-10-25 | 25.02 | $23.04 | 89300 |
| 2023-10-24 | 25.12 | $23.00 | 135100 |
| 2023-10-23 | 25.20 | $23.57 | 193000 |
| 2023-10-20 | 25.29 | $24.55 | 127101 |
| 2023-10-19 | 25.33 | $24.64 | 129700 |
| 2023-10-18 | 25.38 | $25.15 | 67909 |
| 2023-10-17 | 25.40 | $25.65 | 116300 |
| 2023-10-16 | 25.42 | $25.26 | 114500 |
| 2023-10-13 | 25.44 | $25.48 | 49700 |
| 2023-10-12 | 25.41 | $25.97 | 65900 |
| 2023-10-11 | 25.34 | $25.98 | 51800 |
| 2023-10-10 | 25.25 | $25.93 | 47000 |
| 2023-10-09 | 25.17 | $25.73 | 110000 |
| 2023-10-06 | 25.10 | $25.55 | 61100 |
| 2023-10-05 | 25.04 | $25.32 | 70900 |
| 2023-10-04 | 25.01 | $25.38 | 104000 |
| 2023-10-03 | 25.01 | $25.03 | 76101 |
| 2023-10-02 | 25.05 | $25.05 | 126100 |
| 2023-09-29 | 25.15 | $25.02 | 114300 |
| 2023-09-28 | 25.22 | $25.15 | 153303 |
| 2023-09-27 | 25.32 | $24.91 | 61346 |
| 2023-09-26 | 25.44 | $24.73 | 90100 |
| 2023-09-25 | 25.57 | $25.35 | 57200 |
| 2023-09-22 | 25.68 | $25.23 | 92400 |
| 2023-09-21 | 25.79 | $25.65 | 179204 |
| 2023-09-20 | 25.87 | $25.58 | 74900 |
| 2023-09-19 | 25.95 | $26.09 | 105025 |
| 2023-09-18 | 26.00 | $25.66 | 107303 |
| 2023-09-15 | 26.08 | $24.88 | 576042 |
| 2023-09-14 | 26.18 | $24.56 | 82000 |
| 2023-09-13 | 26.29 | $24.14 | 129003 |
| 2023-09-12 | 26.44 | $24.29 | 154700 |
| 2023-09-11 | 26.60 | $24.46 | 91332 |
| 2023-09-08 | 26.76 | $24.40 | 124929 |
| 2023-09-07 | 26.93 | $24.67 | 200510 |
| 2023-09-06 | 27.11 | $25.44 | 83013 |
| 2023-09-05 | 27.24 | $25.82 | 126400 |
| 2023-09-01 | 27.36 | $26.87 | 69840 |
| 2023-08-31 | 27.38 | $26.49 | 64400 |
| 2023-08-30 | 27.46 | $27.23 | 52800 |
| 2023-08-29 | 27.50 | $27.22 | 47200 |
| 2023-08-28 | 27.55 | $27.39 | 52500 |
| 2023-08-25 | 27.54 | $27.61 | 79200 |
| 2023-08-24 | 27.52 | $27.27 | 132200 |
| 2023-08-23 | 27.50 | $27.24 | 80900 |
| 2023-08-22 | 27.49 | $27.24 | 86200 |
| 2023-08-21 | 27.50 | $27.09 | 74700 |
| 2023-08-18 | 27.55 | $27.25 | 153700 |
| 2023-08-17 | 27.56 | $26.84 | 85141 |
| 2023-08-16 | 27.63 | $26.80 | 111742 |
| 2023-08-15 | 27.75 | $27.18 | 114106 |
| 2023-08-14 | 27.83 | $27.42 | 66825 |
| 2023-08-11 | 27.87 | $27.65 | 45450 |
| 2023-08-10 | 27.88 | $27.87 | 63108 |
| 2023-08-09 | 27.87 | $28.19 | 63600 |
| 2023-08-08 | 27.83 | $28.17 | 90409 |
| 2023-08-07 | 27.79 | $28.21 | 111261 |
| 2023-08-04 | 27.75 | $27.31 | 165638 |
| 2023-08-03 | 27.73 | $28.09 | 117700 |
| 2023-08-02 | 27.64 | $28.00 | 103500 |
| 2023-08-01 | 27.57 | $28.12 | 212947 |
| 2023-07-31 | 27.49 | $27.27 | 66200 |
| 2023-07-28 | 27.45 | $27.10 | 61100 |
| 2023-07-27 | 27.42 | $26.86 | 263927 |
| 2023-07-26 | 27.37 | $27.13 | 65300 |
| 2023-07-25 | 27.32 | $27.38 | 51700 |
| 2023-07-24 | 27.26 | $28.07 | 59200 |
| 2023-07-21 | 27.18 | $27.49 | 53328 |
| 2023-07-20 | 27.16 | $28.21 | 95200 |
| 2023-07-19 | 27.07 | $29.32 | 122638 |
| 2023-07-18 | 26.93 | $28.68 | 89500 |
| 2023-07-17 | 26.82 | $28.25 | 59439 |
| 2023-07-14 | 26.72 | $27.94 | 61000 |
| 2023-07-13 | 26.64 | $27.57 | 74339 |
| 2023-07-12 | 26.61 | $27.34 | 81000 |
| 2023-07-11 | 26.58 | $27.52 | 68029 |
| 2023-07-10 | 26.53 | $27.43 | 96907 |
| 2023-07-07 | 26.49 | $26.87 | 150100 |
| 2023-07-06 | 26.49 | $26.24 | 123339 |
| 2023-07-05 | 26.48 | $26.65 | 297313 |
| 2023-07-03 | 26.40 | $26.57 | 28046 |
| 2023-06-30 | 26.36 | $26.47 | 108105 |
| 2023-06-29 | 26.27 | $26.44 | 59400 |
| 2023-06-28 | 26.16 | $25.89 | 101318 |
| 2023-06-27 | 26.11 | $26.00 | 99200 |
| 2023-06-26 | 26.07 | $26.33 | 88936 |
| 2023-06-23 | 26.01 | $26.36 | 178918 |
| 2023-06-22 | 25.97 | $27.02 | 133500 |
| 2023-06-21 | 25.92 | $26.57 | 94848 |
| 2023-06-20 | 25.89 | $26.54 | 108835 |
| 2023-06-16 | 25.84 | $26.42 | 575438 |
| 2023-06-15 | 25.81 | $26.30 | 207441 |
| 2023-06-14 | 25.77 | $26.25 | 97400 |
| 2023-06-13 | 25.71 | $27.08 | 91532 |
| 2023-06-12 | 25.62 | $26.60 | 87828 |
| 2023-06-09 | 25.53 | $26.53 | 81600 |
| 2023-06-08 | 25.43 | $26.67 | 88613 |
| 2023-06-07 | 25.34 | $26.96 | 99100 |
| 2023-06-06 | 25.22 | $25.99 | 127125 |
| 2023-06-05 | 25.15 | $25.03 | 104800 |
| 2023-06-02 | 25.15 | $25.79 | 98145 |
| 2023-06-01 | 25.06 | $24.71 | 69809 |
| 2023-05-31 | 25.07 | $24.25 | 163300 |
| 2023-05-30 | 25.13 | $24.86 | 83400 |
| 2023-05-26 | 25.17 | $25.10 | 51648 |
| 2023-05-25 | 25.17 | $25.10 | 53939 |
| 2023-05-24 | 25.16 | $25.55 | 94700 |
| 2023-05-23 | 25.11 | $26.17 | 76700 |
| 2023-05-22 | 25.03 | $25.93 | 109700 |
| 2023-05-19 | 25.09 | $25.59 | 159900 |
| 2023-05-18 | 25.20 | $25.79 | 118000 |
| 2023-05-17 | 25.32 | $25.53 | 112400 |
| 2023-05-16 | 25.46 | $24.98 | 77814 |
| 2023-05-15 | 25.66 | $25.21 | 87928 |
| 2023-05-12 | 25.86 | $24.91 | 124300 |
| 2023-05-11 | 26.07 | $24.57 | 157612 |
| 2023-05-10 | 26.30 | $24.81 | 125500 |
| 2023-05-09 | 26.50 | $24.51 | 216608 |
| 2023-05-08 | 26.71 | $24.57 | 68316 |
| 2023-05-05 | 26.93 | $25.06 | 103305 |
| 2023-05-04 | 27.11 | $23.91 | 112700 |
| 2023-05-03 | 27.35 | $25.06 | 144510 |
| 2023-05-02 | 27.58 | $25.34 | 184000 |
| 2023-05-01 | 27.83 | $25.75 | 163100 |
| 2023-04-28 | 28.06 | $25.11 | 101800 |
| 2023-04-27 | 28.27 | $24.87 | 121800 |
| 2023-04-26 | 28.50 | $24.43 | 247700 |
| 2023-04-25 | 28.77 | $24.76 | 329012 |
| 2023-04-24 | 29.04 | $26.99 | 111520 |
| 2023-04-21 | 29.17 | $27.86 | 67700 |
| 2023-04-20 | 29.26 | $28.20 | 78026 |
| 2023-04-19 | 29.36 | $28.33 | 63422 |
| 2023-04-18 | 29.50 | $28.94 | 61807 |
| 2023-04-17 | 29.57 | $29.19 | 56911 |
| 2023-04-14 | 29.62 | $29.12 | 66228 |
| 2023-04-13 | 29.72 | $29.16 | 43147 |
| 2023-04-12 | 29.80 | $28.74 | 58022 |
| 2023-04-11 | 29.93 | $28.85 | 187341 |
| 2023-04-10 | 30.04 | $28.91 | 64634 |
| 2023-04-06 | 30.18 | $28.67 | 42910 |
| 2023-04-05 | 30.39 | $28.74 | 55981 |
| 2023-04-04 | 30.63 | $29.63 | 58000 |
| 2023-04-03 | 30.78 | $30.27 | 66618 |
| 2023-03-31 | 30.91 | $30.36 | 104900 |
| 2023-03-30 | 31.11 | $29.40 | 68300 |
| 2023-03-29 | 31.35 | $29.52 | 86038 |
| 2023-03-28 | 31.62 | $29.75 | 73100 |
| 2023-03-27 | 31.85 | $30.26 | 72600 |
| 2023-03-24 | 31.83 | $29.54 | 121146 |
| 2023-03-23 | 31.85 | $29.59 | 78738 |
| 2023-03-22 | 31.90 | $30.13 | 87700 |
| 2023-03-21 | 31.92 | $31.16 | 106600 |
| 2023-03-20 | 31.91 | $30.45 | 112600 |
| 2023-03-17 | 31.96 | $30.13 | 620600 |
| 2023-03-16 | 32.01 | $31.17 | 138100 |
| 2023-03-15 | 32.02 | $30.78 | 132600 |
| 2023-03-14 | 32.04 | $31.34 | 212441 |
| 2023-03-13 | 32.04 | $31.02 | 100600 |
| 2023-03-10 | 32.04 | $31.63 | 131830 |
| 2023-03-09 | 32.01 | $33.00 | 115400 |
| 2023-03-08 | 31.96 | $33.47 | 94200 |
| 2023-03-07 | 31.92 | $32.69 | 116200 |
| 2023-03-06 | 31.90 | $32.73 | 241217 |
| 2023-03-03 | 31.90 | $34.48 | 118700 |
| 2023-03-02 | 31.81 | $34.06 | 174079 |
| 2023-03-01 | 31.67 | $34.98 | 111500 |
| 2023-02-28 | 31.46 | $34.33 | 455535 |
| 2023-02-27 | 31.23 | $29.92 | 57100 |
| 2023-02-24 | 31.23 | $29.90 | 64445 |
| 2023-02-23 | 31.23 | $30.69 | 101937 |
| 2023-02-22 | 31.18 | $30.52 | 232200 |
| 2023-02-21 | 31.11 | $30.87 | 238900 |
| 2023-02-17 | 31.04 | $31.44 | 96609 |
| 2023-02-16 | 30.94 | $31.14 | 75649 |
| 2023-02-15 | 30.83 | $31.48 | 72849 |
| 2023-02-14 | 30.70 | $31.11 | 142600 |
| 2023-02-13 | 30.61 | $31.25 | 118300 |
| 2023-02-10 | 30.51 | $31.04 | 100400 |
| 2023-02-09 | 30.41 | $31.14 | 161600 |
| 2023-02-08 | 30.29 | $31.93 | 88613 |
| 2023-02-07 | 30.12 | $32.70 | 129418 |
| 2023-02-06 | 29.87 | $32.29 | 84321 |
| 2023-02-03 | 29.63 | $32.71 | 111011 |
| 2023-02-02 | 29.34 | $32.76 | 118600 |
| 2023-02-01 | 29.08 | $31.25 | 99037 |
| 2023-01-31 | 28.87 | $30.76 | 119407 |
| 2023-01-30 | 28.73 | $29.63 | 120304 |
| 2023-01-27 | 28.67 | $30.02 | 40100 |
| 2023-01-26 | 28.56 | $29.84 | 41200 |
| 2023-01-25 | 28.48 | $29.70 | 55600 |
| 2023-01-24 | 28.42 | $29.22 | 40209 |
| 2023-01-23 | 28.34 | $29.36 | 90616 |
| 2023-01-20 | 28.30 | $29.41 | 81135 |
| 2023-01-19 | 28.23 | $28.90 | 101700 |
| 2023-01-18 | 28.17 | $29.04 | 89628 |
| 2023-01-17 | 28.11 | $29.29 | 106113 |
| 2023-01-13 | 28.05 | $29.29 | 42303 |
| 2023-01-12 | 28.07 | $28.97 | 96200 |
| 2023-01-11 | 28.03 | $28.68 | 115226 |
| 2023-01-10 | 28.00 | $28.61 | 168431 |
| 2023-01-09 | 27.96 | $27.64 | 76047 |
| 2023-01-06 | 27.98 | $27.58 | 73700 |
| 2023-01-05 | 28.02 | $26.80 | 62400 |
| 2023-01-04 | 28.14 | $27.58 | 110700 |
| 2023-01-03 | 28.21 | $27.03 | 221519 |
| 2022-12-30 | 28.35 | $27.97 | 84900 |
| 2022-12-29 | 28.46 | $28.50 | 42500 |
| 2022-12-28 | 28.52 | $27.81 | 45327 |
| 2022-12-27 | 28.58 | $28.26 | 35627 |
| 2022-12-23 | 28.63 | $28.36 | 40035 |
| 2022-12-22 | 28.68 | $27.73 | 68100 |
| 2022-12-21 | 28.74 | $28.64 | 81848 |
| 2022-12-20 | 28.78 | $27.92 | 95819 |
| 2022-12-19 | 28.84 | $27.68 | 98807 |
| 2022-12-16 | 28.90 | $27.95 | 1.0M |
| 2022-12-15 | 28.93 | $27.90 | 223800 |
| 2022-12-14 | 28.95 | $29.73 | 234300 |
| 2022-12-13 | 28.89 | $28.25 | 208100 |
| 2022-12-12 | 28.91 | $28.02 | 116700 |
| 2022-12-09 | 28.93 | $27.87 | 84300 |
| 2022-12-08 | 28.98 | $27.93 | 113044 |
| 2022-12-07 | 28.93 | $28.47 | 79216 |
| 2022-12-06 | 28.89 | $29.12 | 178600 |
| 2022-12-05 | 28.82 | $29.06 | 173200 |
| 2022-12-02 | 28.74 | $29.88 | 62800 |
| 2022-12-01 | 28.58 | $30.08 | 58820 |
| 2022-11-30 | 28.45 | $29.70 | 97541 |
| 2022-11-29 | 28.36 | $29.11 | 51800 |
| 2022-11-28 | 28.32 | $29.23 | 86100 |
| 2022-11-25 | 28.28 | $29.26 | 76800 |
| 2022-11-23 | 28.22 | $29.00 | 61300 |
| 2022-11-22 | 28.16 | $29.42 | 60500 |
| 2022-11-21 | 28.05 | $29.14 | 109800 |
| 2022-11-18 | 28.02 | $28.82 | 83549 |
| 2022-11-17 | 28.02 | $28.66 | 53341 |
| 2022-11-16 | 28.00 | $28.26 | 54912 |
| 2022-11-15 | 28.03 | $28.57 | 77122 |
| 2022-11-14 | 28.03 | $28.59 | 86904 |
| 2022-11-11 | 28.03 | $28.39 | 98100 |
| 2022-11-10 | 28.00 | $28.85 | 163800 |
| 2022-11-09 | 27.98 | $26.96 | 94400 |
| 2022-11-08 | 28.00 | $27.63 | 120500 |
| 2022-11-07 | 27.99 | $27.75 | 62405 |
| 2022-11-04 | 27.99 | $27.40 | 54600 |
| 2022-11-03 | 27.97 | $26.82 | 56500 |
| 2022-11-02 | 28.02 | $27.37 | 110813 |
| 2022-11-01 | 28.05 | $28.06 | 123200 |
| 2022-10-31 | 28.05 | $28.16 | 87118 |
| 2022-10-28 | 28.02 | $28.57 | 85249 |
| 2022-10-27 | 27.89 | $28.05 | 140000 |
| 2022-10-26 | 27.79 | $27.69 | 173914 |
| 2022-10-25 | 27.71 | $27.26 | 416032 |
| 2022-10-24 | 27.64 | $28.59 | 382742 |
| 2022-10-21 | 27.50 | $28.81 | 67800 |
| 2022-10-20 | 27.33 | $28.28 | 77200 |
| 2022-10-19 | 27.23 | $28.70 | 109000 |
| 2022-10-18 | 27.12 | $28.75 | 62400 |
| 2022-10-17 | 27.02 | $28.54 | 68100 |
| 2022-10-14 | 26.94 | $27.72 | 59438 |
| 2022-10-13 | 26.88 | $28.51 | 86733 |
| 2022-10-12 | 26.81 | $27.31 | 71900 |
| 2022-10-11 | 26.82 | $27.49 | 133900 |
| 2022-10-10 | 26.83 | $27.64 | 53800 |
| 2022-10-07 | 26.85 | $27.14 | 65826 |
| 2022-10-06 | 26.87 | $27.83 | 63000 |
| 2022-10-05 | 26.85 | $27.90 | 56400 |
| 2022-10-04 | 26.83 | $28.13 | 122900 |
| 2022-10-03 | 26.86 | $27.41 | 251824 |
| 2022-09-30 | 26.91 | $25.99 | 106311 |
| 2022-09-29 | 27.03 | $26.15 | 79400 |
| 2022-09-28 | 27.15 | $26.13 | 78919 |
| 2022-09-27 | 27.28 | $25.74 | 88239 |
| 2022-09-26 | 27.44 | $25.73 | 148911 |
| 2022-09-23 | 27.62 | $25.60 | 89920 |
| 2022-09-22 | 27.88 | $26.14 | 65800 |
| 2022-09-21 | 28.09 | $26.62 | 108824 |
| 2022-09-20 | 28.28 | $26.63 | 113127 |
| 2022-09-19 | 28.48 | $26.94 | 80100 |
| 2022-09-16 | 28.70 | $26.66 | 261300 |
| 2022-09-15 | 28.94 | $27.06 | 87243 |
| 2022-09-14 | 29.19 | $27.50 | 114200 |
| 2022-09-13 | 29.43 | $27.57 | 151800 |
| 2022-09-12 | 29.65 | $28.12 | 117500 |
| 2022-09-09 | 29.82 | $27.48 | 130500 |
| 2022-09-08 | 30.03 | $27.43 | 93200 |
| 2022-09-07 | 30.22 | $27.62 | 172544 |
| 2022-09-06 | 30.40 | $28.75 | 184946 |
| 2022-09-02 | 30.52 | $28.38 | 120222 |
| 2022-09-01 | 30.67 | $28.38 | 99200 |
| 2022-08-31 | 30.77 | $28.46 | 154616 |
| 2022-08-30 | 30.92 | $28.84 | 249044 |
| 2022-08-29 | 31.03 | $28.95 | 287700 |
| 2022-08-26 | 31.16 | $29.30 | 73500 |
| 2022-08-25 | 31.25 | $30.72 | 76442 |
| 2022-08-24 | 31.26 | $30.36 | 67925 |
| 2022-08-23 | 31.27 | $30.42 | 71400 |
| 2022-08-22 | 31.27 | $30.60 | 91300 |
| 2022-08-19 | 31.27 | $31.33 | 171410 |
| 2022-08-18 | 31.20 | $31.56 | 45900 |
| 2022-08-17 | 31.19 | $32.01 | 70413 |
| 2022-08-16 | 31.14 | $32.35 | 159318 |
| 2022-08-15 | 31.03 | $31.99 | 98748 |
| 2022-08-12 | 30.86 | $31.47 | 81500 |
| 2022-08-11 | 30.69 | $31.60 | 155635 |
| 2022-08-10 | 30.59 | $31.28 | 133807 |
| 2022-08-09 | 30.55 | $31.20 | 103438 |
| 2022-08-08 | 30.53 | $31.27 | 165800 |
| 2022-08-05 | 30.51 | $31.36 | 204228 |
| 2022-08-04 | 30.55 | $30.38 | 94813 |
| 2022-08-03 | 30.62 | $31.44 | 124600 |
| 2022-08-02 | 30.63 | $30.91 | 195300 |
| 2022-08-01 | 30.67 | $31.68 | 120603 |
| 2022-07-29 | 30.70 | $31.14 | 110900 |
| 2022-07-28 | 30.76 | $30.79 | 129936 |
| 2022-07-27 | 30.80 | $30.68 | 182400 |
| 2022-07-26 | 30.84 | $30.36 | 401421 |
| 2022-07-25 | 30.95 | $30.61 | 253549 |
| 2022-07-22 | 31.04 | $29.91 | 148716 |
| 2022-07-21 | 31.12 | $31.38 | 99700 |
| 2022-07-20 | 31.12 | $31.00 | 154700 |
| 2022-07-19 | 31.12 | $30.06 | 354906 |
| 2022-07-18 | 31.11 | $28.62 | 255900 |
| 2022-07-15 | 31.14 | $28.16 | 208046 |
| 2022-07-14 | 31.28 | $29.49 | 104100 |
| 2022-07-13 | 31.38 | $30.65 | 172540 |
| 2022-07-12 | 31.39 | $30.78 | 119226 |
| 2022-07-11 | 31.47 | $30.85 | 123919 |
| 2022-07-08 | 31.66 | $32.07 | 288400 |
| 2022-07-07 | 31.81 | $31.83 | 289300 |
| 2022-07-06 | 31.98 | $31.62 | 160300 |
| 2022-07-05 | 32.14 | $31.62 | 179113 |
| 2022-07-01 | 32.29 | $32.40 | 88432 |
| 2022-06-30 | 32.40 | $32.36 | 122021 |
| 2022-06-29 | 32.51 | $31.52 | 78201 |
| 2022-06-28 | 32.66 | $31.52 | 67224 |
| 2022-06-27 | 32.81 | $32.48 | 61900 |
| 2022-06-24 | 32.90 | $32.48 | 445500 |
| 2022-06-23 | 33.00 | $31.47 | 108148 |
| 2022-06-22 | 33.11 | $31.36 | 151014 |
| 2022-06-21 | 33.14 | $31.12 | 116300 |
| 2022-06-17 | 33.18 | $29.72 | 350814 |
| 2022-06-16 | 33.25 | $29.22 | 124800 |
| 2022-06-15 | 33.33 | $31.00 | 130904 |
| 2022-06-14 | 33.39 | $31.58 | 91419 |
| 2022-06-13 | 33.37 | $30.80 | 74200 |
| 2022-06-10 | 33.38 | $32.38 | 66632 |
| 2022-06-09 | 33.33 | $34.62 | 73900 |
| 2022-06-08 | 33.15 | $35.17 | 68700 |
| 2022-06-07 | 33.03 | $35.11 | 78520 |
| 2022-06-06 | 32.90 | $34.82 | 122302 |
| 2022-06-03 | 32.78 | $34.60 | 64909 |
| 2022-06-02 | 32.70 | $34.74 | 59639 |
| 2022-06-01 | 32.67 | $34.50 | 151800 |
| 2022-05-31 | 32.61 | $34.56 | 124437 |
| 2022-05-27 | 32.50 | $34.53 | 87102 |
| 2022-05-26 | 32.37 | $34.18 | 107123 |
| 2022-05-25 | 32.31 | $34.43 | 199835 |
| 2022-05-24 | 32.19 | $33.69 | 196100 |
| 2022-05-23 | 32.11 | $32.09 | 100000 |
| 2022-05-20 | 32.48 | $31.80 | 106100 |
| 2022-05-19 | 32.89 | $31.17 | 246900 |
| 2022-05-18 | 33.36 | $30.78 | 128000 |
| 2022-05-17 | 33.82 | $32.32 | 125211 |
| 2022-05-16 | 34.20 | $31.01 | 89500 |
| 2022-05-13 | 34.60 | $31.10 | 105800 |
| 2022-05-12 | 35.02 | $31.28 | 191200 |
| 2022-05-11 | 35.43 | $31.20 | 103843 |
| 2022-05-10 | 35.84 | $32.72 | 170021 |
| 2022-05-09 | 36.14 | $32.44 | 103244 |
| 2022-05-06 | 36.45 | $32.44 | 75900 |
| 2022-05-05 | 36.79 | $33.06 | 122432 |
| 2022-05-04 | 37.10 | $34.15 | 176000 |
| 2022-05-03 | 37.36 | $33.30 | 105939 |
| 2022-05-02 | 37.71 | $32.30 | 164907 |
| 2022-04-29 | 38.13 | $31.96 | 155500 |
| 2022-04-28 | 38.51 | $32.86 | 207500 |
| 2022-04-27 | 38.90 | $32.03 | 322800 |
| 2022-04-26 | 39.38 | $32.11 | 391700 |
| 2022-04-25 | 39.73 | $39.65 | 277105 |
| 2022-04-22 | 39.74 | $39.82 | 146047 |
| 2022-04-21 | 39.74 | $40.69 | 129927 |
| 2022-04-20 | 39.66 | $40.03 | 42534 |
| 2022-04-19 | 39.68 | $39.90 | 62601 |
| 2022-04-18 | 39.70 | $38.99 | 76802 |
| 2022-04-14 | 39.78 | $39.46 | 66000 |
| 2022-04-13 | 39.88 | $39.47 | 97042 |
| 2022-04-12 | 39.94 | $39.41 | 84200 |
| 2022-04-11 | 39.95 | $38.75 | 85700 |
| 2022-04-08 | 39.95 | $38.62 | 54800 |
| 2022-04-07 | 39.89 | $39.31 | 85925 |
| 2022-04-06 | 39.80 | $39.21 | 100800 |
| 2022-04-05 | 39.75 | $39.30 | 67700 |
| 2022-04-04 | 39.66 | $40.40 | 85250 |
| 2022-04-01 | 39.54 | $40.60 | 162800 |
| 2022-03-31 | 39.50 | $39.58 | 79500 |
| 2022-03-30 | 39.61 | $40.57 | 86944 |
| 2022-03-29 | 39.65 | $41.75 | 189212 |
| 2022-03-28 | 39.60 | $39.18 | 124815 |
| 2022-03-25 | 39.78 | $39.82 | 94100 |
| 2022-03-24 | 39.96 | $39.70 | 74700 |
| 2022-03-23 | 40.08 | $39.20 | 63909 |
| 2022-03-22 | 40.22 | $40.39 | 76205 |
| 2022-03-21 | 40.33 | $40.29 | 125415 |
| 2022-03-18 | 40.49 | $40.55 | 538200 |
| 2022-03-17 | 40.63 | $41.51 | 121909 |
| 2022-03-16 | 40.77 | $40.63 | 151621 |
| 2022-03-15 | 40.93 | $39.63 | 145300 |
| 2022-03-14 | 41.12 | $38.70 | 124127 |
| 2022-03-11 | 41.32 | $37.48 | 95100 |
| 2022-03-10 | 41.60 | $37.56 | 122600 |
| 2022-03-09 | 41.92 | $38.24 | 271748 |
| 2022-03-08 | 42.23 | $37.38 | 243900 |
| 2022-03-07 | 42.52 | $37.97 | 161726 |
| 2022-03-04 | 42.78 | $39.91 | 98225 |
| 2022-03-03 | 42.98 | $41.83 | 103428 |
| 2022-03-02 | 43.08 | $41.21 | 108935 |
| 2022-03-01 | 43.23 | $40.88 | 293400 |
| 2022-02-28 | 43.37 | $42.75 | 212135 |
| 2022-02-25 | 43.38 | $43.30 | 51040 |
| 2022-02-24 | 43.34 | $42.16 | 104019 |
| 2022-02-23 | 43.38 | $42.05 | 70919 |
| 2022-02-22 | 43.45 | $42.54 | 199000 |
| 2022-02-18 | 43.51 | $43.50 | 71021 |
| 2022-02-17 | 43.46 | $43.35 | 103200 |
| 2022-02-16 | 43.41 | $44.26 | 69500 |
| 2022-02-15 | 43.33 | $43.86 | 56900 |
| 2022-02-14 | 43.33 | $43.37 | 148824 |
| 2022-02-11 | 43.42 | $42.79 | 85300 |
| 2022-02-10 | 43.53 | $43.07 | 87000 |
| 2022-02-09 | 43.61 | $44.00 | 55213 |
| 2022-02-08 | 43.65 | $44.43 | 77600 |
| 2022-02-07 | 43.64 | $43.13 | 67612 |
| 2022-02-04 | 43.73 | $43.30 | 128604 |
| 2022-02-03 | 43.87 | $43.86 | 62802 |
| 2022-02-02 | 43.95 | $43.74 | 94630 |
| 2022-02-01 | 44.09 | $44.16 | 114000 |
| 2022-01-31 | 44.14 | $43.77 | 155305 |
| 2022-01-28 | 44.14 | $42.93 | 98300 |
| 2022-01-27 | 44.17 | $42.62 | 132700 |
| 2022-01-26 | 44.25 | $42.93 | 107731 |
| 2022-01-25 | 44.33 | $43.45 | 199500 |
| 2022-01-24 | 44.39 | $43.69 | 125230 |
| 2022-01-21 | 44.42 | $42.41 | 100530 |
| 2022-01-20 | 44.48 | $42.33 | 99600 |
| 2022-01-19 | 44.52 | $42.69 | 110233 |
| 2022-01-18 | 44.50 | $43.92 | 74600 |
| 2022-01-14 | 44.50 | $45.11 | 91410 |
| 2022-01-13 | 44.39 | $45.12 | 91438 |
| 2022-01-12 | 44.29 | $44.54 | 87418 |
| 2022-01-11 | 44.18 | $44.92 | 86609 |
| 2022-01-10 | 44.07 | $44.12 | 86115 |
| 2022-01-07 | 44.04 | $45.04 | 67029 |
| 2022-01-06 | 43.94 | $45.99 | 140246 |
| 2022-01-05 | 43.84 | $45.52 | 94509 |
| 2022-01-04 | 43.77 | $46.57 | 118700 |
| 2022-01-03 | 43.66 | $45.15 | 92728 |
| 2021-12-31 | 43.59 | $43.73 | 72500 |
| 2021-12-30 | 43.59 | $43.54 | 94348 |
| 2021-12-29 | 43.53 | $44.26 | 69447 |
| 2021-12-28 | 43.47 | $44.48 | 72429 |
| 2021-12-27 | 43.40 | $44.62 | 200700 |
| 2021-12-23 | 43.32 | $44.29 | 46000 |
| 2021-12-22 | 43.38 | $43.59 | 80300 |
| 2021-12-21 | 43.52 | $43.20 | 119927 |
| 2021-12-20 | 43.63 | $42.31 | 187314 |
| 2021-12-17 | 43.77 | $43.80 | 960265 |
| 2021-12-16 | 43.85 | $42.94 | 163300 |
| 2021-12-15 | 44.02 | $43.26 | 132900 |
| 2021-12-14 | 44.27 | $42.30 | 194488 |
| 2021-12-13 | 44.53 | $42.64 | 111702 |
| 2021-12-10 | 44.73 | $43.53 | 95112 |
| 2021-12-09 | 44.91 | $43.10 | 90800 |
| 2021-12-08 | 45.09 | $43.99 | 78915 |
| 2021-12-07 | 45.26 | $44.10 | 108700 |
| 2021-12-06 | 45.47 | $44.46 | 186400 |
| 2021-12-03 | 45.66 | $43.65 | 113900 |
| 2021-12-02 | 45.88 | $43.67 | 100800 |
| 2021-12-01 | 46.11 | $42.35 | 168100 |
| 2021-11-30 | 46.38 | $43.17 | 184200 |
| 2021-11-29 | 46.63 | $43.12 | 179200 |
| 2021-11-26 | 46.82 | $42.93 | 86923 |
| 2021-11-24 | 47.04 | $45.41 | 52609 |
| 2021-11-23 | 47.11 | $46.44 | 119300 |
| 2021-11-22 | 47.07 | $45.34 | 169538 |
| 2021-11-19 | 47.11 | $45.12 | 147400 |
| 2021-11-18 | 47.09 | $45.55 | 122024 |
| 2021-11-17 | 47.03 | $46.34 | 178848 |
| 2021-11-16 | 46.94 | $48.15 | 123405 |
| 2021-11-15 | 46.77 | $47.45 | 234600 |
| 2021-11-12 | 46.65 | $46.80 | 104400 |
| 2021-11-11 | 46.59 | $46.98 | 96603 |
| 2021-11-10 | 46.55 | $46.69 | 134000 |
| 2021-11-09 | 46.58 | $47.51 | 89300 |
| 2021-11-08 | 46.64 | $48.20 | 103700 |
| 2021-11-05 | 46.64 | $48.39 | 127700 |
| 2021-11-04 | 46.68 | $47.95 | 191100 |
| 2021-11-03 | 46.72 | $48.28 | 100300 |
| 2021-11-02 | 46.65 | $47.86 | 77811 |
| 2021-11-01 | 46.61 | $48.07 | 140700 |
| 2021-10-29 | 46.56 | $46.88 | 101400 |
| 2021-10-28 | 46.54 | $47.32 | 101800 |
| 2021-10-27 | 46.41 | $46.80 | 126600 |
| 2021-10-26 | 46.31 | $45.70 | 212100 |
| 2021-10-25 | 46.21 | $46.06 | 159000 |
| 2021-10-22 | 46.13 | $44.74 | 71548 |
| 2021-10-21 | 46.09 | $44.44 | 82146 |
| 2021-10-20 | 46.06 | $44.60 | 83139 |
| 2021-10-19 | 45.96 | $44.59 | 100627 |
| 2021-10-18 | 45.79 | $45.22 | 124400 |
| 2021-10-15 | 45.58 | $45.50 | 146600 |
| 2021-10-14 | 45.43 | $46.21 | 122737 |
| 2021-10-13 | 45.29 | $47.21 | 90525 |
| 2021-10-12 | 45.14 | $48.86 | 70844 |
| 2021-10-11 | 44.84 | $48.06 | 90500 |
| 2021-10-08 | 44.59 | $49.23 | 70715 |
| 2021-10-07 | 44.20 | $48.85 | 150500 |
| 2021-10-06 | 43.87 | $46.84 | 80825 |
| 2021-10-05 | 43.63 | $47.01 | 134300 |
| 2021-10-04 | 43.34 | $47.03 | 146500 |
| 2021-10-01 | 43.14 | $46.57 | 169310 |
| 2021-09-30 | 42.96 | $44.63 | 108800 |
| 2021-09-29 | 42.86 | $44.91 | 121800 |
| 2021-09-28 | 42.77 | $43.64 | 149028 |
| 2021-09-27 | 42.77 | $44.47 | 69700 |
| 2021-09-24 | 42.72 | $43.98 | 72521 |
| 2021-09-23 | 42.61 | $43.75 | 57900 |
| 2021-09-22 | 42.53 | $42.69 | 79801 |
| 2021-09-21 | 42.48 | $41.14 | 94700 |
| 2021-09-20 | 42.56 | $41.05 | 98502 |
| 2021-09-17 | 42.59 | $42.41 | 472200 |
| 2021-09-16 | 42.53 | $43.56 | 103909 |
| 2021-09-15 | 42.44 | $44.13 | 89200 |
| 2021-09-14 | 42.31 | $42.81 | 134629 |
| 2021-09-13 | 42.24 | $43.01 | 98306 |
| 2021-09-10 | 42.17 | $41.61 | 75400 |
| 2021-09-09 | 42.19 | $42.11 | 48546 |
| 2021-09-08 | 42.18 | $42.10 | 115300 |
| 2021-09-07 | 42.16 | $41.17 | 102406 |
| 2021-09-03 | 42.14 | $42.99 | 84400 |
| 2021-09-02 | 42.04 | $42.95 | 125123 |
| 2021-09-01 | 41.97 | $42.68 | 66700 |
| 2021-08-31 | 41.86 | $43.22 | 93704 |
| 2021-08-30 | 41.78 | $43.57 | 61900 |
| 2021-08-27 | 41.70 | $43.45 | 130576 |
| 2021-08-26 | 41.67 | $41.89 | 67341 |
| 2021-08-25 | 41.71 | $41.96 | 78400 |
| 2021-08-24 | 41.73 | $41.87 | 63700 |
| 2021-08-23 | 41.74 | $42.64 | 98200 |
| 2021-08-20 | 41.67 | $41.68 | 81426 |
| 2021-08-19 | 41.63 | $41.17 | 101000 |
| 2021-08-18 | 41.60 | $41.74 | 104600 |
| 2021-08-17 | 41.56 | $41.63 | 68105 |
| 2021-08-16 | 41.50 | $41.45 | 71749 |
| 2021-08-13 | 41.39 | $41.51 | 53943 |
| 2021-08-12 | 41.33 | $41.97 | 130215 |
| 2021-08-11 | 41.31 | $41.93 | 55200 |
| 2021-08-10 | 41.29 | $41.70 | 79441 |
| 2021-08-09 | 41.29 | $40.71 | 96400 |
| 2021-08-06 | 41.37 | $41.00 | 99700 |
| 2021-08-05 | 41.40 | $41.65 | 114500 |
| 2021-08-04 | 41.36 | $40.38 | 105635 |
| 2021-08-03 | 41.41 | $41.71 | 114913 |
| 2021-08-02 | 41.41 | $42.05 | 153000 |
| 2021-07-30 | 41.52 | $42.71 | 84522 |
| 2021-07-29 | 41.63 | $42.82 | 129447 |
| 2021-07-28 | 41.72 | $42.34 | 255900 |
| 2021-07-27 | 41.83 | $42.00 | 174200 |
| 2021-07-26 | 42.00 | $41.33 | 133291 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
58.86
2025-12-17
Close Price
$59.01
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.60
Average
36.70
Maximum
58.86
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-12-17 | 58.86 | $59.01 | — |
| 2025-12-16 | 58.85 | $59.01 | — |
| 2025-12-15 | 58.83 | $59.01 | — |
| 2025-12-12 | 58.81 | $59.01 | — |
| 2025-12-11 | 58.79 | $59.01 | — |
| 2025-12-10 | 58.77 | $59.01 | — |
| 2025-12-09 | 58.74 | $59.01 | 1.2M |
| 2025-12-08 | 58.71 | $58.97 | 479600 |
| 2025-12-05 | 58.69 | $58.97 | 321904 |
| 2025-12-04 | 58.66 | $58.94 | 657900 |
| 2025-12-03 | 58.63 | $58.95 | 388600 |
| 2025-12-02 | 58.59 | $58.89 | 330603 |
| 2025-12-01 | 58.56 | $58.87 | 346500 |
| 2025-11-28 | 58.53 | $58.87 | 193800 |
| 2025-11-26 | 58.49 | $58.83 | 410146 |
| 2025-11-25 | 58.46 | $58.81 | 474900 |
| 2025-11-24 | 58.42 | $58.80 | 467700 |
| 2025-11-21 | 58.38 | $58.81 | 436814 |
| 2025-11-20 | 58.33 | $58.78 | 347622 |
| 2025-11-19 | 58.29 | $58.76 | 443700 |
| 2025-11-18 | 58.24 | $58.76 | 538816 |
| 2025-11-17 | 58.18 | $58.65 | 332800 |
| 2025-11-14 | 58.13 | $58.61 | 332100 |
| 2025-11-13 | 58.08 | $58.63 | 371447 |
| 2025-11-12 | 58.02 | $58.82 | 288441 |
| 2025-11-11 | 57.94 | $58.80 | 234000 |
| 2025-11-10 | 57.85 | $58.76 | 223500 |
| 2025-11-07 | 57.75 | $58.74 | 265040 |
| 2025-11-06 | 57.65 | $58.72 | 223002 |
| 2025-11-05 | 57.53 | $58.74 | 500900 |
| 2025-11-04 | 57.41 | $58.75 | 216649 |
| 2025-11-03 | 57.27 | $58.76 | 513100 |
| 2025-10-31 | 57.11 | $58.37 | 255000 |
| 2025-10-30 | 56.98 | $58.33 | 253400 |
| 2025-10-29 | 56.83 | $58.32 | 441544 |
| 2025-10-28 | 56.68 | $58.39 | 253735 |
| 2025-10-27 | 56.50 | $58.43 | 189300 |
| 2025-10-24 | 56.29 | $58.36 | 173800 |
| 2025-10-23 | 56.08 | $58.25 | 193604 |
| 2025-10-22 | 55.85 | $58.26 | 344600 |
| 2025-10-21 | 55.59 | $58.29 | 230544 |
| 2025-10-20 | 55.31 | $58.22 | 185018 |
| 2025-10-17 | 55.00 | $58.21 | 258821 |
| 2025-10-16 | 54.67 | $58.26 | 532200 |
| 2025-10-15 | 54.29 | $58.28 | 387100 |
| 2025-10-14 | 53.87 | $58.19 | 321500 |
| 2025-10-13 | 53.41 | $58.21 | 568842 |
| 2025-10-10 | 52.91 | $58.20 | 532634 |
| 2025-10-09 | 52.35 | $58.19 | 2.0M |
| 2025-10-08 | 51.74 | $58.11 | 707800 |
| 2025-10-07 | 51.07 | $58.19 | 1.4M |
| 2025-10-06 | 50.32 | $58.22 | 1.9M |
| 2025-10-03 | 49.49 | $48.68 | 102400 |
| 2025-10-02 | 49.57 | $48.62 | 69928 |
| 2025-10-01 | 49.67 | $49.07 | 86500 |
| 2025-09-30 | 49.73 | $49.77 | 89200 |
| 2025-09-29 | 49.73 | $49.50 | 117832 |
| 2025-09-26 | 49.75 | $49.62 | 100300 |
| 2025-09-25 | 49.77 | $49.18 | 62600 |
| 2025-09-24 | 49.83 | $49.57 | 112833 |
| 2025-09-23 | 49.86 | $49.79 | 86847 |
| 2025-09-22 | 49.86 | $50.16 | 86700 |
| 2025-09-19 | 49.83 | $49.83 | 435613 |
| 2025-09-18 | 49.83 | $51.29 | 125848 |
| 2025-09-17 | 49.68 | $49.99 | 83800 |
| 2025-09-16 | 49.65 | $49.69 | 71002 |
| 2025-09-15 | 49.64 | $49.99 | 72500 |
| 2025-09-12 | 49.61 | $49.88 | 65000 |
| 2025-09-11 | 49.58 | $50.73 | 98000 |
| 2025-09-10 | 49.45 | $49.22 | 77924 |
| 2025-09-09 | 49.48 | $50.38 | 118800 |
| 2025-09-08 | 49.38 | $50.27 | 138300 |
| 2025-09-05 | 49.29 | $50.37 | 166400 |
| 2025-09-04 | 49.18 | $50.49 | 70000 |
| 2025-09-03 | 49.04 | $49.92 | 126700 |
| 2025-09-02 | 48.95 | $50.08 | 79118 |
| 2025-08-29 | 48.83 | $50.81 | 162407 |
| 2025-08-28 | 48.62 | $50.65 | 98900 |
| 2025-08-27 | 48.41 | $50.53 | 83828 |
| 2025-08-26 | 48.18 | $50.59 | 78133 |
| 2025-08-25 | 47.93 | $51.21 | 90619 |
| 2025-08-22 | 47.58 | $51.79 | 130000 |
| 2025-08-21 | 47.14 | $48.60 | 61300 |
| 2025-08-20 | 46.99 | $48.68 | 67800 |
| 2025-08-19 | 46.81 | $48.77 | 101133 |
| 2025-08-18 | 46.60 | $48.65 | 86500 |
| 2025-08-15 | 46.39 | $47.67 | 105841 |
| 2025-08-14 | 46.25 | $47.93 | 74218 |
| 2025-08-13 | 46.07 | $49.58 | 132800 |
| 2025-08-12 | 45.70 | $48.04 | 131851 |
| 2025-08-11 | 45.46 | $45.36 | 100739 |
| 2025-08-08 | 45.47 | $45.24 | 79100 |
| 2025-08-07 | 45.49 | $45.39 | 135033 |
| 2025-08-06 | 45.50 | $45.71 | 126809 |
| 2025-08-05 | 45.48 | $45.66 | 207500 |
| 2025-08-04 | 45.46 | $43.52 | 124311 |
| 2025-08-01 | 45.67 | $43.05 | 127500 |
| 2025-07-31 | 45.94 | $44.53 | 80300 |
| 2025-07-30 | 46.09 | $45.09 | 68300 |
| 2025-07-29 | 46.20 | $46.17 | 81620 |
| 2025-07-28 | 46.20 | $46.38 | 53700 |
| 2025-07-25 | 46.18 | $46.30 | 62330 |
| 2025-07-24 | 46.17 | $46.23 | 68305 |
| 2025-07-23 | 46.16 | $46.87 | 57900 |
| 2025-07-22 | 46.09 | $46.24 | 98113 |
| 2025-07-21 | 46.07 | $45.63 | 60400 |
| 2025-07-18 | 46.12 | $46.15 | 105738 |
| 2025-07-17 | 46.11 | $46.31 | 130526 |
| 2025-07-16 | 46.09 | $46.22 | 89600 |
| 2025-07-15 | 46.08 | $45.83 | 91200 |
| 2025-07-14 | 46.11 | $47.14 | 74100 |
| 2025-07-11 | 46.00 | $46.86 | 176304 |
| 2025-07-10 | 45.91 | $48.40 | 135305 |
| 2025-07-09 | 45.64 | $48.44 | 270700 |
| 2025-07-08 | 45.35 | $48.01 | 131931 |
| 2025-07-07 | 45.07 | $48.12 | 142500 |
| 2025-07-03 | 44.75 | $48.52 | 71900 |
| 2025-07-02 | 44.35 | $47.42 | 141400 |
| 2025-07-01 | 44.03 | $46.50 | 176500 |
| 2025-06-30 | 43.77 | $45.76 | 175707 |
| 2025-06-27 | 43.56 | $44.56 | 161435 |
| 2025-06-26 | 43.46 | $44.06 | 95426 |
| 2025-06-25 | 43.39 | $43.60 | 103400 |
| 2025-06-24 | 43.37 | $43.88 | 114500 |
| 2025-06-23 | 43.32 | $43.21 | 155600 |
| 2025-06-20 | 43.33 | $42.76 | 454340 |
| 2025-06-18 | 43.39 | $42.98 | 226048 |
| 2025-06-17 | 43.43 | $43.43 | 103400 |
| 2025-06-16 | 43.43 | $43.66 | 166122 |
| 2025-06-13 | 43.41 | $43.40 | 95700 |
| 2025-06-12 | 43.41 | $44.15 | 131913 |
| 2025-06-11 | 43.33 | $44.07 | 87000 |
| 2025-06-10 | 43.25 | $44.31 | 76800 |
| 2025-06-09 | 43.14 | $44.30 | 87743 |
| 2025-06-06 | 43.02 | $44.12 | 63509 |
| 2025-06-05 | 42.90 | $43.66 | 57442 |
| 2025-06-04 | 42.82 | $43.71 | 77144 |
| 2025-06-03 | 42.73 | $43.54 | 134946 |
| 2025-06-02 | 42.64 | $43.47 | 91145 |
| 2025-05-30 | 42.55 | $43.66 | 124500 |
| 2025-05-29 | 42.44 | $43.47 | 82400 |
| 2025-05-28 | 42.33 | $43.44 | 97096 |
| 2025-05-27 | 42.21 | $43.87 | 90400 |
| 2025-05-23 | 42.03 | $42.75 | 154700 |
| 2025-05-22 | 41.96 | $43.28 | 110000 |
| 2025-05-21 | 41.82 | $42.86 | 108200 |
| 2025-05-20 | 41.71 | $43.19 | 85700 |
| 2025-05-19 | 41.55 | $43.16 | 118105 |
| 2025-05-16 | 41.39 | $43.05 | 183700 |
| 2025-05-15 | 41.21 | $43.18 | 74600 |
| 2025-05-14 | 41.00 | $42.87 | 110748 |
| 2025-05-13 | 40.81 | $43.43 | 126100 |
| 2025-05-12 | 40.53 | $43.26 | 102700 |
| 2025-05-09 | 40.24 | $42.35 | 100500 |
| 2025-05-08 | 40.02 | $42.50 | 234800 |
| 2025-05-07 | 39.76 | $40.68 | 226714 |
| 2025-05-06 | 39.66 | $40.66 | 234500 |
| 2025-05-05 | 39.56 | $39.19 | 109700 |
| 2025-05-02 | 39.60 | $39.71 | 87300 |
| 2025-05-01 | 39.59 | $39.17 | 97519 |
| 2025-04-30 | 39.63 | $39.02 | 161200 |
| 2025-04-29 | 39.69 | $38.72 | 68800 |
| 2025-04-28 | 39.80 | $38.77 | 115800 |
| 2025-04-25 | 39.91 | $38.56 | 168126 |
| 2025-04-24 | 40.05 | $38.54 | 221503 |
| 2025-04-23 | 40.21 | $37.76 | 176031 |
| 2025-04-22 | 40.46 | $38.03 | 136500 |
| 2025-04-21 | 40.72 | $37.18 | 134522 |
| 2025-04-17 | 41.09 | $37.96 | 120600 |
| 2025-04-16 | 41.42 | $38.81 | 98335 |
| 2025-04-15 | 41.70 | $39.00 | 136900 |
| 2025-04-14 | 41.98 | $41.81 | 122100 |
| 2025-04-11 | 42.00 | $41.16 | 96202 |
| 2025-04-10 | 42.09 | $40.50 | 97700 |
| 2025-04-09 | 42.25 | $41.28 | 211131 |
| 2025-04-08 | 42.36 | $39.16 | 153900 |
| 2025-04-07 | 42.69 | $39.36 | 141734 |
| 2025-04-04 | 43.04 | $40.87 | 255100 |
| 2025-04-03 | 43.27 | $41.25 | 190400 |
| 2025-04-02 | 43.48 | $43.62 | 79600 |
| 2025-04-01 | 43.47 | $43.49 | 113500 |
| 2025-03-31 | 43.47 | $42.83 | 132728 |
| 2025-03-28 | 43.54 | $43.48 | 128236 |
| 2025-03-27 | 43.54 | $44.09 | 94900 |
| 2025-03-26 | 43.48 | $43.82 | 95900 |
| 2025-03-25 | 43.45 | $43.92 | 160600 |
| 2025-03-24 | 43.40 | $44.13 | 146030 |
| 2025-03-21 | 43.32 | $42.33 | 708095 |
| 2025-03-20 | 43.43 | $42.80 | 104700 |
| 2025-03-19 | 43.49 | $43.45 | 108023 |
| 2025-03-18 | 43.50 | $42.68 | 123900 |
| 2025-03-17 | 43.58 | $42.65 | 156500 |
| 2025-03-14 | 43.68 | $42.75 | 193705 |
| 2025-03-13 | 43.78 | $42.56 | 141200 |
| 2025-03-12 | 43.91 | $43.54 | 209600 |
| 2025-03-11 | 43.95 | $45.79 | 147830 |
| 2025-03-10 | 43.75 | $44.62 | 161425 |
| 2025-03-07 | 43.66 | $46.83 | 148248 |
| 2025-03-06 | 43.33 | $45.72 | 223741 |
| 2025-03-05 | 43.07 | $45.13 | 254101 |
| 2025-03-04 | 42.86 | $44.48 | 450300 |
| 2025-03-03 | 42.69 | $39.61 | 231697 |
| 2025-02-28 | 43.01 | $40.99 | 195229 |
| 2025-02-27 | 43.22 | $40.32 | 144000 |
| 2025-02-26 | 43.53 | $40.64 | 116700 |
| 2025-02-25 | 43.83 | $40.53 | 143737 |
| 2025-02-24 | 44.18 | $41.19 | 133238 |
| 2025-02-21 | 44.50 | $41.41 | 132000 |
| 2025-02-20 | 44.82 | $42.23 | 100200 |
| 2025-02-19 | 45.09 | $43.08 | 105500 |
| 2025-02-18 | 45.30 | $43.31 | 182333 |
| 2025-02-14 | 45.51 | $45.05 | 94400 |
| 2025-02-13 | 45.56 | $45.06 | 79300 |
| 2025-02-12 | 45.62 | $44.74 | 113117 |
| 2025-02-11 | 45.71 | $45.48 | 51800 |
| 2025-02-10 | 45.73 | $45.41 | 94721 |
| 2025-02-07 | 45.77 | $45.24 | 159200 |
| 2025-02-06 | 45.82 | $45.70 | 136329 |
| 2025-02-05 | 45.84 | $45.93 | 96500 |
| 2025-02-04 | 45.83 | $46.31 | 57042 |
| 2025-02-03 | 45.77 | $46.13 | 85630 |
| 2025-01-31 | 45.74 | $46.49 | 109024 |
| 2025-01-30 | 45.66 | $46.76 | 80008 |
| 2025-01-29 | 45.54 | $46.10 | 85226 |
| 2025-01-28 | 45.48 | $46.36 | 83315 |
| 2025-01-27 | 45.39 | $46.13 | 147700 |
| 2025-01-24 | 45.31 | $46.12 | 89312 |
| 2025-01-23 | 45.23 | $45.98 | 148900 |
| 2025-01-22 | 45.15 | $45.91 | 109421 |
| 2025-01-21 | 45.07 | $46.45 | 113631 |
| 2025-01-17 | 44.92 | $46.09 | 80400 |
| 2025-01-16 | 44.80 | $45.99 | 85400 |
| 2025-01-15 | 44.68 | $46.08 | 88807 |
| 2025-01-14 | 44.53 | $45.48 | 91015 |
| 2025-01-13 | 44.43 | $44.36 | 144426 |
| 2025-01-10 | 44.44 | $43.80 | 131047 |
| 2025-01-08 | 44.50 | $44.19 | 103646 |
| 2025-01-07 | 44.53 | $43.91 | 203500 |
| 2025-01-06 | 44.60 | $44.16 | 99245 |
| 2025-01-03 | 44.65 | $44.51 | 60500 |
| 2025-01-02 | 44.66 | $44.08 | 95200 |
| 2024-12-31 | 44.72 | $44.31 | 103200 |
| 2024-12-30 | 44.77 | $44.21 | 75500 |
| 2024-12-27 | 44.82 | $44.27 | 92200 |
| 2024-12-26 | 44.88 | $44.63 | 87804 |
| 2024-12-24 | 44.91 | $44.15 | 49515 |
| 2024-12-23 | 44.99 | $44.04 | 145000 |
| 2024-12-20 | 45.09 | $43.71 | 1.0M |
| 2024-12-19 | 45.24 | $44.43 | 160494 |
| 2024-12-18 | 45.32 | $44.41 | 212100 |
| 2024-12-17 | 45.42 | $45.45 | 150325 |
| 2024-12-16 | 45.41 | $45.59 | 120500 |
| 2024-12-13 | 45.39 | $45.45 | 102033 |
| 2024-12-12 | 45.39 | $45.52 | 176610 |
| 2024-12-11 | 45.37 | $45.84 | 151300 |
| 2024-12-10 | 45.32 | $45.64 | 141600 |
| 2024-12-09 | 45.29 | $45.63 | 124900 |
| 2024-12-06 | 45.25 | $44.91 | 162000 |
| 2024-12-05 | 45.29 | $44.84 | 205719 |
| 2024-12-04 | 45.34 | $45.82 | 153900 |
| 2024-12-03 | 45.29 | $46.31 | 106900 |
| 2024-12-02 | 45.18 | $47.20 | 172804 |
| 2024-11-29 | 44.97 | $46.14 | 83603 |
| 2024-11-27 | 44.84 | $46.13 | 104100 |
| 2024-11-26 | 44.71 | $46.73 | 140100 |
| 2024-11-25 | 44.50 | $47.00 | 246819 |
| 2024-11-22 | 44.23 | $46.57 | 126813 |
| 2024-11-21 | 43.99 | $46.59 | 139016 |
| 2024-11-20 | 43.71 | $44.99 | 88040 |
| 2024-11-19 | 43.58 | $44.82 | 99207 |
| 2024-11-18 | 43.45 | $44.90 | 79640 |
| 2024-11-15 | 43.30 | $44.78 | 119400 |
| 2024-11-14 | 43.14 | $46.37 | 142652 |
| 2024-11-13 | 42.80 | $47.16 | 108400 |
| 2024-11-12 | 42.34 | $47.29 | 124100 |
| 2024-11-11 | 41.82 | $48.36 | 119947 |
| 2024-11-08 | 41.13 | $47.53 | 209600 |
| 2024-11-07 | 40.46 | $46.34 | 266212 |
| 2024-11-06 | 39.84 | $47.41 | 312301 |
| 2024-11-05 | 39.04 | $42.28 | 243500 |
| 2024-11-04 | 38.70 | $39.93 | 89800 |
| 2024-11-01 | 38.57 | $39.28 | 80247 |
| 2024-10-31 | 38.49 | $39.06 | 143613 |
| 2024-10-30 | 38.43 | $39.41 | 130700 |
| 2024-10-29 | 38.33 | $39.34 | 66924 |
| 2024-10-28 | 38.23 | $39.22 | 91247 |
| 2024-10-25 | 38.12 | $38.64 | 78729 |
| 2024-10-24 | 38.07 | $38.69 | 216145 |
| 2024-10-23 | 38.00 | $39.04 | 118611 |
| 2024-10-22 | 37.89 | $38.76 | 144202 |
| 2024-10-21 | 37.80 | $37.61 | 121624 |
| 2024-10-18 | 37.82 | $38.28 | 126208 |
| 2024-10-17 | 37.77 | $38.76 | 129400 |
| 2024-10-16 | 37.67 | $38.78 | 86000 |
| 2024-10-15 | 37.55 | $38.01 | 74800 |
| 2024-10-14 | 37.50 | $37.94 | 57100 |
| 2024-10-11 | 37.45 | $37.73 | 55900 |
| 2024-10-10 | 37.43 | $36.94 | 79600 |
| 2024-10-09 | 37.48 | $37.20 | 109200 |
| 2024-10-08 | 37.51 | $36.75 | 73103 |
| 2024-10-07 | 37.59 | $37.09 | 72320 |
| 2024-10-04 | 37.64 | $37.41 | 107707 |
| 2024-10-03 | 37.66 | $36.92 | 89044 |
| 2024-10-02 | 37.74 | $38.01 | 81500 |
| 2024-10-01 | 37.71 | $38.61 | 113800 |
| 2024-09-30 | 37.62 | $38.86 | 162800 |
| 2024-09-27 | 37.48 | $37.62 | 49448 |
| 2024-09-26 | 37.47 | $37.48 | 72608 |
| 2024-09-25 | 37.47 | $37.13 | 163400 |
| 2024-09-24 | 37.51 | $37.88 | 84501 |
| 2024-09-23 | 37.47 | $38.02 | 90729 |
| 2024-09-20 | 37.41 | $38.10 | 408724 |
| 2024-09-19 | 37.33 | $38.85 | 67636 |
| 2024-09-18 | 37.18 | $37.86 | 86011 |
| 2024-09-17 | 37.10 | $38.07 | 76100 |
| 2024-09-16 | 37.00 | $37.55 | 129043 |
| 2024-09-13 | 36.94 | $37.50 | 71000 |
| 2024-09-12 | 36.89 | $36.48 | 72300 |
| 2024-09-11 | 36.93 | $36.00 | 183627 |
| 2024-09-10 | 37.03 | $37.02 | 113044 |
| 2024-09-09 | 37.03 | $36.06 | 88148 |
| 2024-09-06 | 37.13 | $35.91 | 117605 |
| 2024-09-05 | 37.26 | $36.67 | 87300 |
| 2024-09-04 | 37.32 | $37.44 | 87847 |
| 2024-09-03 | 37.30 | $37.59 | 105500 |
| 2024-08-30 | 37.27 | $38.60 | 128600 |
| 2024-08-29 | 37.14 | $38.34 | 105400 |
| 2024-08-28 | 37.01 | $38.31 | 130800 |
| 2024-08-27 | 36.87 | $37.57 | 120400 |
| 2024-08-26 | 36.80 | $37.79 | 111144 |
| 2024-08-23 | 36.69 | $37.32 | 207330 |
| 2024-08-22 | 36.63 | $37.27 | 53825 |
| 2024-08-21 | 36.56 | $37.39 | 72526 |
| 2024-08-20 | 36.47 | $36.85 | 95700 |
| 2024-08-19 | 36.43 | $37.49 | 104200 |
| 2024-08-16 | 36.32 | $37.32 | 106811 |
| 2024-08-15 | 36.22 | $36.87 | 93100 |
| 2024-08-14 | 36.15 | $36.35 | 76409 |
| 2024-08-13 | 36.13 | $36.81 | 153307 |
| 2024-08-12 | 36.05 | $35.84 | 99500 |
| 2024-08-09 | 36.08 | $36.25 | 95000 |
| 2024-08-08 | 36.06 | $36.23 | 124507 |
| 2024-08-07 | 36.04 | $36.26 | 117300 |
| 2024-08-06 | 36.02 | $36.92 | 181300 |
| 2024-08-05 | 35.92 | $36.92 | 251700 |
| 2024-08-02 | 35.82 | $38.26 | 302800 |
| 2024-08-01 | 35.56 | $39.10 | 146551 |
| 2024-07-31 | 35.19 | $40.14 | 239849 |
| 2024-07-30 | 34.67 | $41.21 | 380400 |
| 2024-07-29 | 33.98 | $35.78 | 163100 |
| 2024-07-26 | 33.79 | $36.05 | 120738 |
| 2024-07-25 | 33.55 | $35.40 | 175300 |
| 2024-07-24 | 33.35 | $35.05 | 153822 |
| 2024-07-23 | 33.18 | $34.80 | 122801 |
| 2024-07-22 | 33.00 | $34.49 | 119700 |
| 2024-07-19 | 32.85 | $33.99 | 167200 |
| 2024-07-18 | 32.73 | $34.28 | 103528 |
| 2024-07-17 | 32.56 | $34.68 | 184618 |
| 2024-07-16 | 32.34 | $34.53 | 223100 |
| 2024-07-15 | 32.11 | $32.20 | 214636 |
| 2024-07-12 | 32.10 | $32.04 | 150000 |
| 2024-07-11 | 32.11 | $31.54 | 131441 |
| 2024-07-10 | 32.17 | $30.78 | 141216 |
| 2024-07-09 | 32.31 | $30.32 | 121900 |
| 2024-07-08 | 32.52 | $31.35 | 114438 |
| 2024-07-05 | 32.65 | $31.11 | 111000 |
| 2024-07-03 | 32.81 | $32.11 | 64611 |
| 2024-07-02 | 32.88 | $31.90 | 169739 |
| 2024-07-01 | 32.99 | $31.49 | 105933 |
| 2024-06-28 | 33.14 | $31.58 | 329745 |
| 2024-06-27 | 33.31 | $31.28 | 193037 |
| 2024-06-26 | 33.52 | $31.37 | 155104 |
| 2024-06-25 | 33.75 | $32.71 | 157300 |
| 2024-06-24 | 33.86 | $33.81 | 349800 |
| 2024-06-21 | 33.86 | $34.14 | 2.3M |
| 2024-06-20 | 33.83 | $33.66 | 226300 |
| 2024-06-18 | 33.85 | $33.17 | 305103 |
| 2024-06-17 | 33.92 | $33.54 | 202324 |
| 2024-06-14 | 33.96 | $33.68 | 250813 |
| 2024-06-13 | 33.99 | $34.06 | 291000 |
| 2024-06-12 | 33.99 | $33.98 | 102200 |
| 2024-06-11 | 33.99 | $33.56 | 149500 |
| 2024-06-10 | 34.03 | $33.49 | 179901 |
| 2024-06-07 | 34.09 | $33.54 | 116924 |
| 2024-06-06 | 34.15 | $34.10 | 94220 |
| 2024-06-05 | 34.15 | $34.82 | 224906 |
| 2024-06-04 | 34.08 | $34.77 | 196306 |
| 2024-06-03 | 34.01 | $34.80 | 158200 |
| 2024-05-31 | 33.92 | $34.28 | 357200 |
| 2024-05-30 | 33.89 | $33.66 | 208775 |
| 2024-05-29 | 33.91 | $34.54 | 176120 |
| 2024-05-28 | 33.84 | $34.98 | 175033 |
| 2024-05-24 | 33.72 | $35.56 | 117346 |
| 2024-05-23 | 33.53 | $35.81 | 190812 |
| 2024-05-22 | 33.29 | $35.71 | 183343 |
| 2024-05-21 | 33.04 | $35.41 | 184343 |
| 2024-05-20 | 32.79 | $35.13 | 151900 |
| 2024-05-17 | 32.54 | $35.97 | 162700 |
| 2024-05-16 | 32.18 | $35.67 | 162045 |
| 2024-05-15 | 31.81 | $34.76 | 187500 |
| 2024-05-14 | 31.50 | $34.74 | 186628 |
| 2024-05-13 | 31.16 | $33.71 | 165928 |
| 2024-05-10 | 30.89 | $33.22 | 154600 |
| 2024-05-09 | 30.64 | $32.34 | 219339 |
| 2024-05-08 | 30.47 | $31.80 | 277840 |
| 2024-05-07 | 30.33 | $29.42 | 174300 |
| 2024-05-06 | 30.42 | $30.31 | 84801 |
| 2024-05-03 | 30.43 | $29.83 | 61300 |
| 2024-05-02 | 30.50 | $29.63 | 72241 |
| 2024-05-01 | 30.59 | $29.39 | 108229 |
| 2024-04-30 | 30.71 | $29.48 | 139000 |
| 2024-04-29 | 30.84 | $30.37 | 148800 |
| 2024-04-26 | 30.89 | $30.26 | 56700 |
| 2024-04-25 | 30.96 | $30.28 | 146700 |
| 2024-04-24 | 31.03 | $30.87 | 83142 |
| 2024-04-23 | 31.05 | $30.77 | 228000 |
| 2024-04-22 | 31.08 | $30.68 | 90843 |
| 2024-04-19 | 31.12 | $30.50 | 105713 |
| 2024-04-18 | 31.18 | $29.54 | 81515 |
| 2024-04-17 | 31.36 | $29.42 | 84015 |
| 2024-04-16 | 31.56 | $29.81 | 52428 |
| 2024-04-15 | 31.74 | $30.19 | 59600 |
| 2024-04-12 | 31.91 | $30.62 | 64926 |
| 2024-04-11 | 32.04 | $31.04 | 58344 |
| 2024-04-10 | 32.15 | $30.67 | 91019 |
| 2024-04-09 | 32.30 | $31.99 | 50136 |
| 2024-04-08 | 32.34 | $32.17 | 44600 |
| 2024-04-05 | 32.35 | $32.17 | 77137 |
| 2024-04-04 | 32.37 | $32.45 | 168941 |
| 2024-04-03 | 32.36 | $32.70 | 77935 |
| 2024-04-02 | 32.33 | $32.35 | 122805 |
| 2024-04-01 | 32.33 | $32.63 | 131300 |
| 2024-03-28 | 32.29 | $33.66 | 118900 |
| 2024-03-27 | 32.15 | $33.28 | 126910 |
| 2024-03-26 | 32.03 | $32.52 | 83100 |
| 2024-03-25 | 31.98 | $32.50 | 133733 |
| 2024-03-22 | 31.93 | $32.14 | 58200 |
| 2024-03-21 | 31.90 | $32.83 | 151914 |
| 2024-03-20 | 31.81 | $32.85 | 98800 |
| 2024-03-19 | 31.70 | $31.82 | 127131 |
| 2024-03-18 | 31.68 | $32.05 | 126500 |
| 2024-03-15 | 31.65 | $31.94 | 200201 |
| 2024-03-14 | 31.61 | $31.49 | 242700 |
| 2024-03-13 | 31.63 | $31.37 | 144400 |
| 2024-03-12 | 31.65 | $31.29 | 292800 |
| 2024-03-11 | 31.69 | $31.79 | 125545 |
| 2024-03-08 | 31.68 | $33.13 | 143300 |
| 2024-03-07 | 31.53 | $32.92 | 178000 |
| 2024-03-06 | 31.38 | $32.39 | 137900 |
| 2024-03-05 | 31.28 | $32.41 | 137745 |
| 2024-03-04 | 31.16 | $33.42 | 110200 |
| 2024-03-01 | 30.92 | $34.04 | 231300 |
| 2024-02-29 | 30.59 | $34.00 | 230600 |
| 2024-02-28 | 30.23 | $33.80 | 286038 |
| 2024-02-27 | 29.86 | $34.44 | 465900 |
| 2024-02-26 | 29.38 | $28.95 | 236888 |
| 2024-02-23 | 29.42 | $29.55 | 116310 |
| 2024-02-22 | 29.41 | $29.01 | 98423 |
| 2024-02-21 | 29.45 | $29.31 | 80500 |
| 2024-02-20 | 29.46 | $28.90 | 350706 |
| 2024-02-16 | 29.52 | $28.84 | 104411 |
| 2024-02-15 | 29.59 | $29.82 | 116041 |
| 2024-02-14 | 29.57 | $29.75 | 135000 |
| 2024-02-13 | 29.55 | $28.89 | 149138 |
| 2024-02-12 | 29.62 | $30.90 | 68700 |
| 2024-02-09 | 29.49 | $30.05 | 155400 |
| 2024-02-08 | 29.43 | $30.05 | 102900 |
| 2024-02-07 | 29.36 | $29.65 | 147847 |
| 2024-02-06 | 29.33 | $30.47 | 116064 |
| 2024-02-05 | 29.21 | $30.61 | 114622 |
| 2024-02-02 | 29.06 | $30.73 | 113631 |
| 2024-02-01 | 28.89 | $30.41 | 146000 |
| 2024-01-31 | 28.73 | $29.97 | 152600 |
| 2024-01-30 | 28.60 | $30.21 | 193732 |
| 2024-01-29 | 28.43 | $30.22 | 108438 |
| 2024-01-26 | 28.24 | $29.56 | 292401 |
| 2024-01-25 | 28.10 | $29.16 | 167017 |
| 2024-01-24 | 27.99 | $29.27 | 135215 |
| 2024-01-23 | 27.86 | $28.20 | 116300 |
| 2024-01-22 | 27.82 | $28.38 | 74132 |
| 2024-01-19 | 27.76 | $27.68 | 70718 |
| 2024-01-18 | 27.77 | $27.62 | 91539 |
| 2024-01-17 | 27.78 | $27.20 | 154700 |
| 2024-01-16 | 27.85 | $27.12 | 107127 |
| 2024-01-12 | 27.92 | $27.22 | 72312 |
| 2024-01-11 | 28.00 | $27.26 | 115704 |
| 2024-01-10 | 28.07 | $27.30 | 88716 |
| 2024-01-09 | 28.16 | $27.21 | 87700 |
| 2024-01-08 | 28.26 | $27.88 | 150500 |
| 2024-01-05 | 28.29 | $27.31 | 157244 |
| 2024-01-04 | 28.40 | $27.23 | 94400 |
| 2024-01-03 | 28.52 | $27.92 | 84400 |
| 2024-01-02 | 28.58 | $28.56 | 255642 |
| 2023-12-29 | 28.59 | $29.53 | 87202 |
| 2023-12-28 | 28.49 | $29.46 | 57000 |
| 2023-12-27 | 28.39 | $29.48 | 111035 |
| 2023-12-26 | 28.27 | $29.28 | 67106 |
| 2023-12-22 | 28.16 | $29.24 | 73900 |
| 2023-12-21 | 28.05 | $29.59 | 195000 |
| 2023-12-20 | 27.89 | $28.78 | 123900 |
| 2023-12-19 | 27.79 | $28.98 | 124851 |
| 2023-12-18 | 27.67 | $28.20 | 129300 |
| 2023-12-15 | 27.61 | $28.07 | 320232 |
| 2023-12-14 | 27.57 | $28.54 | 171300 |
| 2023-12-13 | 27.46 | $28.07 | 197208 |
| 2023-12-12 | 27.40 | $28.05 | 151238 |
| 2023-12-11 | 27.33 | $28.15 | 100600 |
| 2023-12-08 | 27.25 | $28.10 | 67400 |
| 2023-12-07 | 27.16 | $28.17 | 68748 |
| 2023-12-06 | 27.05 | $27.62 | 101910 |
| 2023-12-05 | 26.99 | $28.07 | 101700 |
| 2023-12-04 | 26.87 | $28.64 | 80200 |
| 2023-12-01 | 26.69 | $27.92 | 82014 |
| 2023-11-30 | 26.56 | $27.18 | 183304 |
| 2023-11-29 | 26.49 | $27.11 | 111117 |
| 2023-11-28 | 26.43 | $26.97 | 85500 |
| 2023-11-27 | 26.37 | $27.40 | 58606 |
| 2023-11-24 | 26.26 | $27.24 | 19800 |
| 2023-11-22 | 26.16 | $27.35 | 52300 |
| 2023-11-21 | 26.04 | $27.22 | 67608 |
| 2023-11-20 | 25.91 | $27.78 | 109400 |
| 2023-11-17 | 25.71 | $27.15 | 123031 |
| 2023-11-16 | 25.56 | $27.04 | 128220 |
| 2023-11-15 | 25.41 | $27.25 | 126400 |
| 2023-11-14 | 25.21 | $27.00 | 148846 |
| 2023-11-13 | 25.03 | $25.33 | 51100 |
| 2023-11-10 | 24.99 | $25.68 | 123000 |
| 2023-11-09 | 24.92 | $25.51 | 55700 |
| 2023-11-08 | 24.86 | $25.62 | 96816 |
| 2023-11-07 | 24.78 | $25.09 | 122841 |
| 2023-11-06 | 24.75 | $25.67 | 97729 |
| 2023-11-03 | 24.65 | $25.09 | 93500 |
| 2023-11-02 | 24.60 | $24.69 | 106300 |
| 2023-11-01 | 24.60 | $24.26 | 109226 |
| 2023-10-31 | 24.63 | $24.34 | 77800 |
| 2023-10-30 | 24.66 | $24.14 | 239348 |
| 2023-10-27 | 24.72 | $24.20 | 99313 |
| 2023-10-26 | 24.77 | $24.74 | 151300 |
| 2023-10-25 | 24.77 | $23.04 | 89300 |
| 2023-10-24 | 24.96 | $23.00 | 135100 |
| 2023-10-23 | 25.16 | $23.57 | 193000 |
| 2023-10-20 | 25.33 | $24.55 | 127101 |
| 2023-10-19 | 25.41 | $24.64 | 129700 |
| 2023-10-18 | 25.49 | $25.15 | 67909 |
| 2023-10-17 | 25.53 | $25.65 | 116300 |
| 2023-10-16 | 25.52 | $25.26 | 114500 |
| 2023-10-13 | 25.54 | $25.48 | 49700 |
| 2023-10-12 | 25.55 | $25.97 | 65900 |
| 2023-10-11 | 25.50 | $25.98 | 51800 |
| 2023-10-10 | 25.45 | $25.93 | 47000 |
| 2023-10-09 | 25.40 | $25.73 | 110000 |
| 2023-10-06 | 25.37 | $25.55 | 61100 |
| 2023-10-05 | 25.35 | $25.32 | 70900 |
| 2023-10-04 | 25.35 | $25.38 | 104000 |
| 2023-10-03 | 25.35 | $25.03 | 76101 |
| 2023-10-02 | 25.39 | $25.05 | 126100 |
| 2023-09-29 | 25.42 | $25.02 | 114300 |
| 2023-09-28 | 25.46 | $25.15 | 153303 |
| 2023-09-27 | 25.50 | $24.91 | 61346 |
| 2023-09-26 | 25.56 | $24.73 | 90100 |
| 2023-09-25 | 25.64 | $25.35 | 57200 |
| 2023-09-22 | 25.68 | $25.23 | 92400 |
| 2023-09-21 | 25.72 | $25.65 | 179204 |
| 2023-09-20 | 25.73 | $25.58 | 74900 |
| 2023-09-19 | 25.75 | $26.09 | 105025 |
| 2023-09-18 | 25.71 | $25.66 | 107303 |
| 2023-09-15 | 25.72 | $24.88 | 576042 |
| 2023-09-14 | 25.80 | $24.56 | 82000 |
| 2023-09-13 | 25.93 | $24.14 | 129003 |
| 2023-09-12 | 26.12 | $24.29 | 154700 |
| 2023-09-11 | 26.32 | $24.46 | 91332 |
| 2023-09-08 | 26.51 | $24.40 | 124929 |
| 2023-09-07 | 26.73 | $24.67 | 200510 |
| 2023-09-06 | 26.95 | $25.44 | 83013 |
| 2023-09-05 | 27.11 | $25.82 | 126400 |
| 2023-09-01 | 27.25 | $26.87 | 69840 |
| 2023-08-31 | 27.29 | $26.49 | 64400 |
| 2023-08-30 | 27.37 | $27.23 | 52800 |
| 2023-08-29 | 27.38 | $27.22 | 47200 |
| 2023-08-28 | 27.40 | $27.39 | 52500 |
| 2023-08-25 | 27.40 | $27.61 | 79200 |
| 2023-08-24 | 27.38 | $27.27 | 132200 |
| 2023-08-23 | 27.39 | $27.24 | 80900 |
| 2023-08-22 | 27.41 | $27.24 | 86200 |
| 2023-08-21 | 27.43 | $27.09 | 74700 |
| 2023-08-18 | 27.46 | $27.25 | 153700 |
| 2023-08-17 | 27.48 | $26.84 | 85141 |
| 2023-08-16 | 27.55 | $26.80 | 111742 |
| 2023-08-15 | 27.63 | $27.18 | 114106 |
| 2023-08-14 | 27.68 | $27.42 | 66825 |
| 2023-08-11 | 27.70 | $27.65 | 45450 |
| 2023-08-10 | 27.71 | $27.87 | 63108 |
| 2023-08-09 | 27.69 | $28.19 | 63600 |
| 2023-08-08 | 27.64 | $28.17 | 90409 |
| 2023-08-07 | 27.58 | $28.21 | 111261 |
| 2023-08-04 | 27.52 | $27.31 | 165638 |
| 2023-08-03 | 27.54 | $28.09 | 117700 |
| 2023-08-02 | 27.48 | $28.00 | 103500 |
| 2023-08-01 | 27.43 | $28.12 | 212947 |
| 2023-07-31 | 27.36 | $27.27 | 66200 |
| 2023-07-28 | 27.36 | $27.10 | 61100 |
| 2023-07-27 | 27.39 | $26.86 | 263927 |
| 2023-07-26 | 27.45 | $27.13 | 65300 |
| 2023-07-25 | 27.48 | $27.38 | 51700 |
| 2023-07-24 | 27.49 | $28.07 | 59200 |
| 2023-07-21 | 27.43 | $27.49 | 53328 |
| 2023-07-20 | 27.43 | $28.21 | 95200 |
| 2023-07-19 | 27.34 | $29.32 | 122638 |
| 2023-07-18 | 27.14 | $28.68 | 89500 |
| 2023-07-17 | 26.97 | $28.25 | 59439 |
| 2023-07-14 | 26.84 | $27.94 | 61000 |
| 2023-07-13 | 26.72 | $27.57 | 74339 |
| 2023-07-12 | 26.63 | $27.34 | 81000 |
| 2023-07-11 | 26.56 | $27.52 | 68029 |
| 2023-07-10 | 26.46 | $27.43 | 96907 |
| 2023-07-07 | 26.36 | $26.87 | 150100 |
| 2023-07-06 | 26.30 | $26.24 | 123339 |
| 2023-07-05 | 26.31 | $26.65 | 297313 |
| 2023-07-03 | 26.27 | $26.57 | 28046 |
| 2023-06-30 | 26.24 | $26.47 | 108105 |
| 2023-06-29 | 26.22 | $26.44 | 59400 |
| 2023-06-28 | 26.19 | $25.89 | 101318 |
| 2023-06-27 | 26.22 | $26.00 | 99200 |
| 2023-06-26 | 26.25 | $26.33 | 88936 |
| 2023-06-23 | 26.24 | $26.36 | 178918 |
| 2023-06-22 | 26.23 | $27.02 | 133500 |
| 2023-06-21 | 26.14 | $26.57 | 94848 |
| 2023-06-20 | 26.10 | $26.54 | 108835 |
| 2023-06-16 | 26.05 | $26.42 | 575438 |
| 2023-06-15 | 26.01 | $26.30 | 207441 |
| 2023-06-14 | 25.98 | $26.25 | 97400 |
| 2023-06-13 | 25.95 | $27.08 | 91532 |
| 2023-06-12 | 25.83 | $26.60 | 87828 |
| 2023-06-09 | 25.75 | $26.53 | 81600 |
| 2023-06-08 | 25.67 | $26.67 | 88613 |
| 2023-06-07 | 25.57 | $26.96 | 99100 |
| 2023-06-06 | 25.42 | $25.99 | 127125 |
| 2023-06-05 | 25.36 | $25.03 | 104800 |
| 2023-06-02 | 25.39 | $25.79 | 98145 |
| 2023-06-01 | 25.35 | $24.71 | 69809 |
| 2023-05-31 | 25.42 | $24.25 | 163300 |
| 2023-05-30 | 25.54 | $24.86 | 83400 |
| 2023-05-26 | 25.62 | $25.10 | 51648 |
| 2023-05-25 | 25.67 | $25.10 | 53939 |
| 2023-05-24 | 25.73 | $25.55 | 94700 |
| 2023-05-23 | 25.75 | $26.17 | 76700 |
| 2023-05-22 | 25.70 | $25.93 | 109700 |
| 2023-05-19 | 25.68 | $25.59 | 159900 |
| 2023-05-18 | 25.69 | $25.79 | 118000 |
| 2023-05-17 | 25.68 | $25.53 | 112400 |
| 2023-05-16 | 25.69 | $24.98 | 77814 |
| 2023-05-15 | 25.77 | $25.21 | 87928 |
| 2023-05-12 | 25.83 | $24.91 | 124300 |
| 2023-05-11 | 25.93 | $24.57 | 157612 |
| 2023-05-10 | 26.07 | $24.81 | 125500 |
| 2023-05-09 | 26.20 | $24.51 | 216608 |
| 2023-05-08 | 26.38 | $24.57 | 68316 |
| 2023-05-05 | 26.57 | $25.06 | 103305 |
| 2023-05-04 | 26.73 | $23.91 | 112700 |
| 2023-05-03 | 27.02 | $25.06 | 144510 |
| 2023-05-02 | 27.23 | $25.34 | 184000 |
| 2023-05-01 | 27.43 | $25.75 | 163100 |
| 2023-04-28 | 27.61 | $25.11 | 101800 |
| 2023-04-27 | 27.87 | $24.87 | 121800 |
| 2023-04-26 | 28.19 | $24.43 | 247700 |
| 2023-04-25 | 28.58 | $24.76 | 329012 |
| 2023-04-24 | 28.98 | $26.99 | 111520 |
| 2023-04-21 | 29.19 | $27.86 | 67700 |
| 2023-04-20 | 29.33 | $28.20 | 78026 |
| 2023-04-19 | 29.45 | $28.33 | 63422 |
| 2023-04-18 | 29.57 | $28.94 | 61807 |
| 2023-04-17 | 29.64 | $29.19 | 56911 |
| 2023-04-14 | 29.68 | $29.12 | 66228 |
| 2023-04-13 | 29.74 | $29.16 | 43147 |
| 2023-04-12 | 29.81 | $28.74 | 58022 |
| 2023-04-11 | 29.92 | $28.85 | 187341 |
| 2023-04-10 | 30.03 | $28.91 | 64634 |
| 2023-04-06 | 30.15 | $28.67 | 42910 |
| 2023-04-05 | 30.30 | $28.74 | 55981 |
| 2023-04-04 | 30.47 | $29.63 | 58000 |
| 2023-04-03 | 30.56 | $30.27 | 66618 |
| 2023-03-31 | 30.59 | $30.36 | 104900 |
| 2023-03-30 | 30.61 | $29.40 | 68300 |
| 2023-03-29 | 30.74 | $29.52 | 86038 |
| 2023-03-28 | 30.87 | $29.75 | 73100 |
| 2023-03-27 | 30.98 | $30.26 | 72600 |
| 2023-03-24 | 31.06 | $29.54 | 121146 |
| 2023-03-23 | 31.22 | $29.59 | 78738 |
| 2023-03-22 | 31.39 | $30.13 | 87700 |
| 2023-03-21 | 31.52 | $31.16 | 106600 |
| 2023-03-20 | 31.56 | $30.45 | 112600 |
| 2023-03-17 | 31.68 | $30.13 | 620600 |
| 2023-03-16 | 31.84 | $31.17 | 138100 |
| 2023-03-15 | 31.91 | $30.78 | 132600 |
| 2023-03-14 | 32.03 | $31.34 | 212441 |
| 2023-03-13 | 32.11 | $31.02 | 100600 |
| 2023-03-10 | 32.22 | $31.63 | 131830 |
| 2023-03-09 | 32.28 | $33.00 | 115400 |
| 2023-03-08 | 32.21 | $33.47 | 94200 |
| 2023-03-07 | 32.07 | $32.69 | 116200 |
| 2023-03-06 | 32.01 | $32.73 | 241217 |
| 2023-03-03 | 31.93 | $34.48 | 118700 |
| 2023-03-02 | 31.67 | $34.06 | 174079 |
| 2023-03-01 | 31.41 | $34.98 | 111500 |
| 2023-02-28 | 31.04 | $34.33 | 455535 |
| 2023-02-27 | 30.69 | $29.92 | 57100 |
| 2023-02-24 | 30.77 | $29.90 | 64445 |
| 2023-02-23 | 30.87 | $30.69 | 101937 |
| 2023-02-22 | 30.88 | $30.52 | 232200 |
| 2023-02-21 | 30.92 | $30.87 | 238900 |
| 2023-02-17 | 30.93 | $31.44 | 96609 |
| 2023-02-16 | 30.87 | $31.14 | 75649 |
| 2023-02-15 | 30.85 | $31.48 | 72849 |
| 2023-02-14 | 30.78 | $31.11 | 142600 |
| 2023-02-13 | 30.75 | $31.25 | 118300 |
| 2023-02-10 | 30.69 | $31.04 | 100400 |
| 2023-02-09 | 30.66 | $31.14 | 161600 |
| 2023-02-08 | 30.60 | $31.93 | 88613 |
| 2023-02-07 | 30.47 | $32.70 | 129418 |
| 2023-02-06 | 30.23 | $32.29 | 84321 |
| 2023-02-03 | 30.01 | $32.71 | 111011 |
| 2023-02-02 | 29.73 | $32.76 | 118600 |
| 2023-02-01 | 29.41 | $31.25 | 99037 |
| 2023-01-31 | 29.22 | $30.76 | 119407 |
| 2023-01-30 | 29.05 | $29.63 | 120304 |
| 2023-01-27 | 28.99 | $30.02 | 40100 |
| 2023-01-26 | 28.88 | $29.84 | 41200 |
| 2023-01-25 | 28.78 | $29.70 | 55600 |
| 2023-01-24 | 28.69 | $29.22 | 40209 |
| 2023-01-23 | 28.63 | $29.36 | 90616 |
| 2023-01-20 | 28.56 | $29.41 | 81135 |
| 2023-01-19 | 28.47 | $28.90 | 101700 |
| 2023-01-18 | 28.42 | $29.04 | 89628 |
| 2023-01-17 | 28.35 | $29.29 | 106113 |
| 2023-01-13 | 28.26 | $29.29 | 42303 |
| 2023-01-12 | 28.15 | $28.97 | 96200 |
| 2023-01-11 | 28.06 | $28.68 | 115226 |
| 2023-01-10 | 27.99 | $28.61 | 168431 |
| 2023-01-09 | 27.93 | $27.64 | 76047 |
| 2023-01-06 | 27.96 | $27.58 | 73700 |
| 2023-01-05 | 28.00 | $26.80 | 62400 |
| 2023-01-04 | 28.13 | $27.58 | 110700 |
| 2023-01-03 | 28.18 | $27.03 | 221519 |
| 2022-12-30 | 28.31 | $27.97 | 84900 |
| 2022-12-29 | 28.34 | $28.50 | 42500 |
| 2022-12-28 | 28.33 | $27.81 | 45327 |
| 2022-12-27 | 28.38 | $28.26 | 35627 |
| 2022-12-23 | 28.39 | $28.36 | 40035 |
| 2022-12-22 | 28.40 | $27.73 | 68100 |
| 2022-12-21 | 28.47 | $28.64 | 81848 |
| 2022-12-20 | 28.45 | $27.92 | 95819 |
| 2022-12-19 | 28.50 | $27.68 | 98807 |
| 2022-12-16 | 28.59 | $27.95 | 1.0M |
| 2022-12-15 | 28.66 | $27.90 | 223800 |
| 2022-12-14 | 28.74 | $29.73 | 234300 |
| 2022-12-13 | 28.63 | $28.25 | 208100 |
| 2022-12-12 | 28.67 | $28.02 | 116700 |
| 2022-12-09 | 28.74 | $27.87 | 84300 |
| 2022-12-08 | 28.83 | $27.93 | 113044 |
| 2022-12-07 | 28.93 | $28.47 | 79216 |
| 2022-12-06 | 28.97 | $29.12 | 178600 |
| 2022-12-05 | 28.96 | $29.06 | 173200 |
| 2022-12-02 | 28.95 | $29.88 | 62800 |
| 2022-12-01 | 28.85 | $30.08 | 58820 |
| 2022-11-30 | 28.72 | $29.70 | 97541 |
| 2022-11-29 | 28.62 | $29.11 | 51800 |
| 2022-11-28 | 28.57 | $29.23 | 86100 |
| 2022-11-25 | 28.50 | $29.26 | 76800 |
| 2022-11-23 | 28.41 | $29.00 | 61300 |
| 2022-11-22 | 28.35 | $29.42 | 60500 |
| 2022-11-21 | 28.24 | $29.14 | 109800 |
| 2022-11-18 | 28.15 | $28.82 | 83549 |
| 2022-11-17 | 28.08 | $28.66 | 53341 |
| 2022-11-16 | 28.01 | $28.26 | 54912 |
| 2022-11-15 | 27.99 | $28.57 | 77122 |
| 2022-11-14 | 27.93 | $28.59 | 86904 |
| 2022-11-11 | 27.86 | $28.39 | 98100 |
| 2022-11-10 | 27.80 | $28.85 | 163800 |
| 2022-11-09 | 27.69 | $26.96 | 94400 |
| 2022-11-08 | 27.77 | $27.63 | 120500 |
| 2022-11-07 | 27.78 | $27.75 | 62405 |
| 2022-11-04 | 27.79 | $27.40 | 54600 |
| 2022-11-03 | 27.83 | $26.82 | 56500 |
| 2022-11-02 | 27.93 | $27.37 | 110813 |
| 2022-11-01 | 27.99 | $28.06 | 123200 |
| 2022-10-31 | 27.98 | $28.16 | 87118 |
| 2022-10-28 | 27.97 | $28.57 | 85249 |
| 2022-10-27 | 27.90 | $28.05 | 140000 |
| 2022-10-26 | 27.89 | $27.69 | 173914 |
| 2022-10-25 | 27.91 | $27.26 | 416032 |
| 2022-10-24 | 27.97 | $28.59 | 382742 |
| 2022-10-21 | 27.91 | $28.81 | 67800 |
| 2022-10-20 | 27.81 | $28.28 | 77200 |
| 2022-10-19 | 27.77 | $28.70 | 109000 |
| 2022-10-18 | 27.67 | $28.75 | 62400 |
| 2022-10-17 | 27.55 | $28.54 | 68100 |
| 2022-10-14 | 27.45 | $27.72 | 59438 |
| 2022-10-13 | 27.42 | $28.51 | 86733 |
| 2022-10-12 | 27.31 | $27.31 | 71900 |
| 2022-10-11 | 27.31 | $27.49 | 133900 |
| 2022-10-10 | 27.29 | $27.64 | 53800 |
| 2022-10-07 | 27.25 | $27.14 | 65826 |
| 2022-10-06 | 27.26 | $27.83 | 63000 |
| 2022-10-05 | 27.20 | $27.90 | 56400 |
| 2022-10-04 | 27.13 | $28.13 | 122900 |
| 2022-10-03 | 27.02 | $27.41 | 251824 |
| 2022-09-30 | 26.98 | $25.99 | 106311 |
| 2022-09-29 | 27.09 | $26.15 | 79400 |
| 2022-09-28 | 27.18 | $26.13 | 78919 |
| 2022-09-27 | 27.29 | $25.74 | 88239 |
| 2022-09-26 | 27.46 | $25.73 | 148911 |
| 2022-09-23 | 27.64 | $25.60 | 89920 |
| 2022-09-22 | 27.86 | $26.14 | 65800 |
| 2022-09-21 | 28.04 | $26.62 | 108824 |
| 2022-09-20 | 28.18 | $26.63 | 113127 |
| 2022-09-19 | 28.35 | $26.94 | 80100 |
| 2022-09-16 | 28.50 | $26.66 | 261300 |
| 2022-09-15 | 28.69 | $27.06 | 87243 |
| 2022-09-14 | 28.86 | $27.50 | 114200 |
| 2022-09-13 | 29.00 | $27.57 | 151800 |
| 2022-09-12 | 29.16 | $28.12 | 117500 |
| 2022-09-09 | 29.27 | $27.48 | 130500 |
| 2022-09-08 | 29.45 | $27.43 | 93200 |
| 2022-09-07 | 29.67 | $27.62 | 172544 |
| 2022-09-06 | 29.88 | $28.75 | 184946 |
| 2022-09-02 | 30.00 | $28.38 | 120222 |
| 2022-09-01 | 30.17 | $28.38 | 99200 |
| 2022-08-31 | 30.36 | $28.46 | 154616 |
| 2022-08-30 | 30.56 | $28.84 | 249044 |
| 2022-08-29 | 30.74 | $28.95 | 287700 |
| 2022-08-26 | 30.93 | $29.30 | 73500 |
| 2022-08-25 | 31.10 | $30.72 | 76442 |
| 2022-08-24 | 31.14 | $30.36 | 67925 |
| 2022-08-23 | 31.22 | $30.42 | 71400 |
| 2022-08-22 | 31.31 | $30.60 | 91300 |
| 2022-08-19 | 31.38 | $31.33 | 171410 |
| 2022-08-18 | 31.39 | $31.56 | 45900 |
| 2022-08-17 | 31.37 | $32.01 | 70413 |
| 2022-08-16 | 31.30 | $32.35 | 159318 |
| 2022-08-15 | 31.19 | $31.99 | 98748 |
| 2022-08-12 | 31.11 | $31.47 | 81500 |
| 2022-08-11 | 31.07 | $31.60 | 155635 |
| 2022-08-10 | 31.01 | $31.28 | 133807 |
| 2022-08-09 | 30.98 | $31.20 | 103438 |
| 2022-08-08 | 30.96 | $31.27 | 165800 |
| 2022-08-05 | 30.93 | $31.36 | 204228 |
| 2022-08-04 | 30.88 | $30.38 | 94813 |
| 2022-08-03 | 30.94 | $31.44 | 124600 |
| 2022-08-02 | 30.88 | $30.91 | 195300 |
| 2022-08-01 | 30.88 | $31.68 | 120603 |
| 2022-07-29 | 30.80 | $31.14 | 110900 |
| 2022-07-28 | 30.76 | $30.79 | 129936 |
| 2022-07-27 | 30.76 | $30.68 | 182400 |
| 2022-07-26 | 30.76 | $30.36 | 401421 |
| 2022-07-25 | 30.81 | $30.61 | 253549 |
| 2022-07-22 | 30.83 | $29.91 | 148716 |
| 2022-07-21 | 30.92 | $31.38 | 99700 |
| 2022-07-20 | 30.87 | $31.00 | 154700 |
| 2022-07-19 | 30.86 | $30.06 | 354906 |
| 2022-07-18 | 30.95 | $28.62 | 255900 |
| 2022-07-15 | 31.19 | $28.16 | 208046 |
| 2022-07-14 | 31.51 | $29.49 | 104100 |
| 2022-07-13 | 31.72 | $30.65 | 172540 |
| 2022-07-12 | 31.84 | $30.78 | 119226 |
| 2022-07-11 | 31.95 | $30.85 | 123919 |
| 2022-07-08 | 32.06 | $32.07 | 288400 |
| 2022-07-07 | 32.06 | $31.83 | 289300 |
| 2022-07-06 | 32.09 | $31.62 | 160300 |
| 2022-07-05 | 32.13 | $31.62 | 179113 |
| 2022-07-01 | 32.19 | $32.40 | 88432 |
| 2022-06-30 | 32.17 | $32.36 | 122021 |
| 2022-06-29 | 32.15 | $31.52 | 78201 |
| 2022-06-28 | 32.21 | $31.52 | 67224 |
| 2022-06-27 | 32.29 | $32.48 | 61900 |
| 2022-06-24 | 32.26 | $32.48 | 445500 |
| 2022-06-23 | 32.24 | $31.47 | 108148 |
| 2022-06-22 | 32.32 | $31.36 | 151014 |
| 2022-06-21 | 32.42 | $31.12 | 116300 |
| 2022-06-17 | 32.56 | $29.72 | 350814 |
| 2022-06-16 | 32.86 | $29.22 | 124800 |
| 2022-06-15 | 33.24 | $31.00 | 130904 |
| 2022-06-14 | 33.48 | $31.58 | 91419 |
| 2022-06-13 | 33.68 | $30.80 | 74200 |
| 2022-06-10 | 33.98 | $32.38 | 66632 |
| 2022-06-09 | 34.15 | $34.62 | 73900 |
| 2022-06-08 | 34.10 | $35.17 | 68700 |
| 2022-06-07 | 33.99 | $35.11 | 78520 |
| 2022-06-06 | 33.87 | $34.82 | 122302 |
| 2022-06-03 | 33.77 | $34.60 | 64909 |
| 2022-06-02 | 33.69 | $34.74 | 59639 |
| 2022-06-01 | 33.58 | $34.50 | 151800 |
| 2022-05-31 | 33.48 | $34.56 | 124437 |
| 2022-05-27 | 33.36 | $34.53 | 87102 |
| 2022-05-26 | 33.24 | $34.18 | 107123 |
| 2022-05-25 | 33.14 | $34.43 | 199835 |
| 2022-05-24 | 33.01 | $33.69 | 196100 |
| 2022-05-23 | 32.94 | $32.09 | 100000 |
| 2022-05-20 | 33.02 | $31.80 | 106100 |
| 2022-05-19 | 33.15 | $31.17 | 246900 |
| 2022-05-18 | 33.36 | $30.78 | 128000 |
| 2022-05-17 | 33.63 | $32.32 | 125211 |
| 2022-05-16 | 33.77 | $31.01 | 89500 |
| 2022-05-13 | 34.06 | $31.10 | 105800 |
| 2022-05-12 | 34.38 | $31.28 | 191200 |
| 2022-05-11 | 34.70 | $31.20 | 103843 |
| 2022-05-10 | 35.07 | $32.72 | 170021 |
| 2022-05-09 | 35.32 | $32.44 | 103244 |
| 2022-05-06 | 35.62 | $32.44 | 75900 |
| 2022-05-05 | 35.95 | $33.06 | 122432 |
| 2022-05-04 | 36.26 | $34.15 | 176000 |
| 2022-05-03 | 36.48 | $33.30 | 105939 |
| 2022-05-02 | 36.82 | $32.30 | 164907 |
| 2022-04-29 | 37.29 | $31.96 | 155500 |
| 2022-04-28 | 37.85 | $32.86 | 207500 |
| 2022-04-27 | 38.38 | $32.03 | 322800 |
| 2022-04-26 | 39.05 | $32.11 | 391700 |
| 2022-04-25 | 39.78 | $39.65 | 277105 |
| 2022-04-22 | 39.79 | $39.82 | 146047 |
| 2022-04-21 | 39.79 | $40.69 | 129927 |
| 2022-04-20 | 39.69 | $40.03 | 42534 |
| 2022-04-19 | 39.65 | $39.90 | 62601 |
| 2022-04-18 | 39.63 | $38.99 | 76802 |
| 2022-04-14 | 39.70 | $39.46 | 66000 |
| 2022-04-13 | 39.72 | $39.47 | 97042 |
| 2022-04-12 | 39.75 | $39.41 | 84200 |
| 2022-04-11 | 39.78 | $38.75 | 85700 |
| 2022-04-08 | 39.89 | $38.62 | 54800 |
| 2022-04-07 | 40.03 | $39.31 | 85925 |
| 2022-04-06 | 40.10 | $39.21 | 100800 |
| 2022-04-05 | 40.19 | $39.30 | 67700 |
| 2022-04-04 | 40.29 | $40.40 | 85250 |
| 2022-04-01 | 40.28 | $40.60 | 162800 |
| 2022-03-31 | 40.24 | $39.58 | 79500 |
| 2022-03-30 | 40.31 | $40.57 | 86944 |
| 2022-03-29 | 40.29 | $41.75 | 189212 |
| 2022-03-28 | 40.13 | $39.18 | 124815 |
| 2022-03-25 | 40.23 | $39.82 | 94100 |
| 2022-03-24 | 40.28 | $39.70 | 74700 |
| 2022-03-23 | 40.34 | $39.20 | 63909 |
| 2022-03-22 | 40.46 | $40.39 | 76205 |
| 2022-03-21 | 40.46 | $40.29 | 125415 |
| 2022-03-18 | 40.48 | $40.55 | 538200 |
| 2022-03-17 | 40.47 | $41.51 | 121909 |
| 2022-03-16 | 40.36 | $40.63 | 151621 |
| 2022-03-15 | 40.34 | $39.63 | 145300 |
| 2022-03-14 | 40.41 | $38.70 | 124127 |
| 2022-03-11 | 40.59 | $37.48 | 95100 |
| 2022-03-10 | 40.92 | $37.56 | 122600 |
| 2022-03-09 | 41.27 | $38.24 | 271748 |
| 2022-03-08 | 41.59 | $37.38 | 243900 |
| 2022-03-07 | 42.03 | $37.97 | 161726 |
| 2022-03-04 | 42.46 | $39.91 | 98225 |
| 2022-03-03 | 42.73 | $41.83 | 103428 |
| 2022-03-02 | 42.82 | $41.21 | 108935 |
| 2022-03-01 | 42.99 | $40.88 | 293400 |
| 2022-02-28 | 43.22 | $42.75 | 212135 |
| 2022-02-25 | 43.27 | $43.30 | 51040 |
| 2022-02-24 | 43.26 | $42.16 | 104019 |
| 2022-02-23 | 43.38 | $42.05 | 70919 |
| 2022-02-22 | 43.52 | $42.54 | 199000 |
| 2022-02-18 | 43.62 | $43.50 | 71021 |
| 2022-02-17 | 43.63 | $43.35 | 103200 |
| 2022-02-16 | 43.66 | $44.26 | 69500 |
| 2022-02-15 | 43.60 | $43.86 | 56900 |
| 2022-02-14 | 43.57 | $43.37 | 148824 |
| 2022-02-11 | 43.59 | $42.79 | 85300 |
| 2022-02-10 | 43.68 | $43.07 | 87000 |
| 2022-02-09 | 43.74 | $44.00 | 55213 |
| 2022-02-08 | 43.72 | $44.43 | 77600 |
| 2022-02-07 | 43.64 | $43.13 | 67612 |
| 2022-02-04 | 43.69 | $43.30 | 128604 |
| 2022-02-03 | 43.73 | $43.86 | 62802 |
| 2022-02-02 | 43.72 | $43.74 | 94630 |
| 2022-02-01 | 43.72 | $44.16 | 114000 |
| 2022-01-31 | 43.67 | $43.77 | 155305 |
| 2022-01-28 | 43.66 | $42.93 | 98300 |
| 2022-01-27 | 43.74 | $42.62 | 132700 |
| 2022-01-26 | 43.86 | $42.93 | 107731 |
| 2022-01-25 | 43.96 | $43.45 | 199500 |
| 2022-01-24 | 44.01 | $43.69 | 125230 |
| 2022-01-21 | 44.04 | $42.41 | 100530 |
| 2022-01-20 | 44.21 | $42.33 | 99600 |
| 2022-01-19 | 44.41 | $42.69 | 110233 |
| 2022-01-18 | 44.59 | $43.92 | 74600 |
| 2022-01-14 | 44.67 | $45.11 | 91410 |
| 2022-01-13 | 44.62 | $45.12 | 91438 |
| 2022-01-12 | 44.57 | $44.54 | 87418 |
| 2022-01-11 | 44.57 | $44.92 | 86609 |
| 2022-01-10 | 44.53 | $44.12 | 86115 |
| 2022-01-07 | 44.58 | $45.04 | 67029 |
| 2022-01-06 | 44.53 | $45.99 | 140246 |
| 2022-01-05 | 44.37 | $45.52 | 94509 |
| 2022-01-04 | 44.25 | $46.57 | 118700 |
| 2022-01-03 | 44.01 | $45.15 | 92728 |
| 2021-12-31 | 43.89 | $43.73 | 72500 |
| 2021-12-30 | 43.90 | $43.54 | 94348 |
| 2021-12-29 | 43.94 | $44.26 | 69447 |
| 2021-12-28 | 43.91 | $44.48 | 72429 |
| 2021-12-27 | 43.85 | $44.62 | 200700 |
| 2021-12-23 | 43.77 | $44.29 | 46000 |
| 2021-12-22 | 43.71 | $43.59 | 80300 |
| 2021-12-21 | 43.72 | $43.20 | 119927 |
| 2021-12-20 | 43.78 | $42.31 | 187314 |
| 2021-12-17 | 43.93 | $43.80 | 960265 |
| 2021-12-16 | 43.95 | $42.94 | 163300 |
| 2021-12-15 | 44.05 | $43.26 | 132900 |
| 2021-12-14 | 44.14 | $42.30 | 194488 |
| 2021-12-13 | 44.33 | $42.64 | 111702 |
| 2021-12-10 | 44.51 | $43.53 | 95112 |
| 2021-12-09 | 44.61 | $43.10 | 90800 |
| 2021-12-08 | 44.77 | $43.99 | 78915 |
| 2021-12-07 | 44.85 | $44.10 | 108700 |
| 2021-12-06 | 44.93 | $44.46 | 186400 |
| 2021-12-03 | 44.98 | $43.65 | 113900 |
| 2021-12-02 | 45.12 | $43.67 | 100800 |
| 2021-12-01 | 45.28 | $42.35 | 168100 |
| 2021-11-30 | 45.58 | $43.17 | 184200 |
| 2021-11-29 | 45.84 | $43.12 | 179200 |
| 2021-11-26 | 46.12 | $42.93 | 86923 |
| 2021-11-24 | 46.46 | $45.41 | 52609 |
| 2021-11-23 | 46.57 | $46.44 | 119300 |
| 2021-11-22 | 46.59 | $45.34 | 169538 |
| 2021-11-19 | 46.72 | $45.12 | 147400 |
| 2021-11-18 | 46.88 | $45.55 | 122024 |
| 2021-11-17 | 47.02 | $46.34 | 178848 |
| 2021-11-16 | 47.10 | $48.15 | 123405 |
| 2021-11-15 | 46.99 | $47.45 | 234600 |
| 2021-11-12 | 46.94 | $46.80 | 104400 |
| 2021-11-11 | 46.95 | $46.98 | 96603 |
| 2021-11-10 | 46.95 | $46.69 | 134000 |
| 2021-11-09 | 46.98 | $47.51 | 89300 |
| 2021-11-08 | 46.92 | $48.20 | 103700 |
| 2021-11-05 | 46.78 | $48.39 | 127700 |
| 2021-11-04 | 46.62 | $47.95 | 191100 |
| 2021-11-03 | 46.47 | $48.28 | 100300 |
| 2021-11-02 | 46.28 | $47.86 | 77811 |
| 2021-11-01 | 46.12 | $48.07 | 140700 |
| 2021-10-29 | 45.91 | $46.88 | 101400 |
| 2021-10-28 | 45.81 | $47.32 | 101800 |
| 2021-10-27 | 45.65 | $46.80 | 126600 |
| 2021-10-26 | 45.53 | $45.70 | 212100 |
| 2021-10-25 | 45.51 | $46.06 | 159000 |
| 2021-10-22 | 45.46 | $44.74 | 71548 |
| 2021-10-21 | 45.53 | $44.44 | 82146 |
| 2021-10-20 | 45.65 | $44.60 | 83139 |
| 2021-10-19 | 45.76 | $44.59 | 100627 |
| 2021-10-18 | 45.88 | $45.22 | 124400 |
| 2021-10-15 | 45.95 | $45.50 | 146600 |
| 2021-10-14 | 46.00 | $46.21 | 122737 |
| 2021-10-13 | 45.98 | $47.21 | 90525 |
| 2021-10-12 | 45.85 | $48.86 | 70844 |
| 2021-10-11 | 45.53 | $48.06 | 90500 |
| 2021-10-08 | 45.26 | $49.23 | 70715 |
| 2021-10-07 | 44.84 | $48.85 | 150500 |
| 2021-10-06 | 44.42 | $46.84 | 80825 |
| 2021-10-05 | 44.17 | $47.01 | 134300 |
| 2021-10-04 | 43.87 | $47.03 | 146500 |
| 2021-10-01 | 43.54 | $46.57 | 169310 |
| 2021-09-30 | 43.22 | $44.63 | 108800 |
| 2021-09-29 | 43.07 | $44.91 | 121800 |
| 2021-09-28 | 42.87 | $43.64 | 149028 |
| 2021-09-27 | 42.79 | $44.47 | 69700 |
| 2021-09-24 | 42.62 | $43.98 | 72521 |
| 2021-09-23 | 42.47 | $43.75 | 57900 |
| 2021-09-22 | 42.34 | $42.69 | 79801 |
| 2021-09-21 | 42.30 | $41.14 | 94700 |
| 2021-09-20 | 42.42 | $41.05 | 98502 |
| 2021-09-17 | 42.57 | $42.41 | 472200 |
| 2021-09-16 | 42.58 | $43.56 | 103909 |
| 2021-09-15 | 42.48 | $44.13 | 89200 |
| 2021-09-14 | 42.31 | $42.81 | 134629 |
| 2021-09-13 | 42.26 | $43.01 | 98306 |
| 2021-09-10 | 42.18 | $41.61 | 75400 |
| 2021-09-09 | 42.24 | $42.11 | 48546 |
| 2021-09-08 | 42.25 | $42.10 | 115300 |
| 2021-09-07 | 42.26 | $41.17 | 102406 |
| 2021-09-03 | 42.38 | $42.99 | 84400 |
| 2021-09-02 | 42.32 | $42.95 | 125123 |
| 2021-09-01 | 42.25 | $42.68 | 66700 |
| 2021-08-31 | 42.20 | $43.22 | 93704 |
| 2021-08-30 | 42.10 | $43.57 | 61900 |
| 2021-08-27 | 41.94 | $43.45 | 130576 |
| 2021-08-26 | 41.78 | $41.89 | 67341 |
| 2021-08-25 | 41.77 | $41.96 | 78400 |
| 2021-08-24 | 41.75 | $41.87 | 63700 |
| 2021-08-23 | 41.74 | $42.64 | 98200 |
| 2021-08-20 | 41.64 | $41.68 | 81426 |
| 2021-08-19 | 41.64 | $41.17 | 101000 |
| 2021-08-18 | 41.69 | $41.74 | 104600 |
| 2021-08-17 | 41.68 | $41.63 | 68105 |
| 2021-08-16 | 41.69 | $41.45 | 71749 |
| 2021-08-13 | 41.71 | $41.51 | 53943 |
| 2021-08-12 | 41.73 | $41.97 | 130215 |
| 2021-08-11 | 41.71 | $41.93 | 55200 |
| 2021-08-10 | 41.69 | $41.70 | 79441 |
| 2021-08-09 | 41.68 | $40.71 | 96400 |
| 2021-08-06 | 41.79 | $41.00 | 99700 |
| 2021-08-05 | 41.87 | $41.65 | 114500 |
| 2021-08-04 | 41.89 | $40.38 | 105635 |
| 2021-08-03 | 42.05 | $41.71 | 114913 |
| 2021-08-02 | 42.09 | $42.05 | 153000 |
| 2021-07-30 | 42.09 | $42.71 | 84522 |
| 2021-07-29 | 42.03 | $42.82 | 129447 |
| 2021-07-28 | 41.94 | $42.34 | 255900 |
| 2021-07-27 | 41.90 | $42.00 | 174200 |
| 2021-07-26 | 41.89 | $41.33 | 133291 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
58.96
2025-12-17
Close Price
$59.01
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.44
Average
36.74
Maximum
58.96
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-12-17 | 58.96 | $59.01 | — |
| 2025-12-16 | 58.95 | $59.01 | — |
| 2025-12-15 | 58.94 | $59.01 | — |
| 2025-12-12 | 58.93 | $59.01 | — |
| 2025-12-11 | 58.91 | $59.01 | — |
| 2025-12-10 | 58.90 | $59.01 | — |
| 2025-12-09 | 58.88 | $59.01 | 1.2M |
| 2025-12-08 | 58.86 | $58.97 | 479600 |
| 2025-12-05 | 58.84 | $58.97 | 321904 |
| 2025-12-04 | 58.83 | $58.94 | 657900 |
| 2025-12-03 | 58.81 | $58.95 | 388600 |
| 2025-12-02 | 58.79 | $58.89 | 330603 |
| 2025-12-01 | 58.78 | $58.87 | 346500 |
| 2025-11-28 | 58.77 | $58.87 | 193800 |
| 2025-11-26 | 58.75 | $58.83 | 410146 |
| 2025-11-25 | 58.74 | $58.81 | 474900 |
| 2025-11-24 | 58.73 | $58.80 | 467700 |
| 2025-11-21 | 58.71 | $58.81 | 436814 |
| 2025-11-20 | 58.69 | $58.78 | 347622 |
| 2025-11-19 | 58.68 | $58.76 | 443700 |
| 2025-11-18 | 58.66 | $58.76 | 538816 |
| 2025-11-17 | 58.64 | $58.65 | 332800 |
| 2025-11-14 | 58.63 | $58.61 | 332100 |
| 2025-11-13 | 58.62 | $58.63 | 371447 |
| 2025-11-12 | 58.60 | $58.82 | 288441 |
| 2025-11-11 | 58.57 | $58.80 | 234000 |
| 2025-11-10 | 58.54 | $58.76 | 223500 |
| 2025-11-07 | 58.50 | $58.74 | 265040 |
| 2025-11-06 | 58.47 | $58.72 | 223002 |
| 2025-11-05 | 58.43 | $58.74 | 500900 |
| 2025-11-04 | 58.39 | $58.75 | 216649 |
| 2025-11-03 | 58.35 | $58.76 | 513100 |
| 2025-10-31 | 58.30 | $58.37 | 255000 |
| 2025-10-30 | 58.24 | $58.33 | 253400 |
| 2025-10-29 | 58.15 | $58.32 | 441544 |
| 2025-10-28 | 58.00 | $58.39 | 253735 |
| 2025-10-27 | 57.81 | $58.43 | 189300 |
| 2025-10-24 | 57.58 | $58.36 | 173800 |
| 2025-10-23 | 57.31 | $58.25 | 193604 |
| 2025-10-22 | 57.00 | $58.26 | 344600 |
| 2025-10-21 | 56.66 | $58.29 | 230544 |
| 2025-10-20 | 56.27 | $58.22 | 185018 |
| 2025-10-17 | 55.85 | $58.21 | 258821 |
| 2025-10-16 | 55.39 | $58.26 | 532200 |
| 2025-10-15 | 54.89 | $58.28 | 387100 |
| 2025-10-14 | 54.35 | $58.19 | 321500 |
| 2025-10-13 | 53.78 | $58.21 | 568842 |
| 2025-10-10 | 53.17 | $58.20 | 532634 |
| 2025-10-09 | 52.52 | $58.19 | 2.0M |
| 2025-10-08 | 51.83 | $58.11 | 707800 |
| 2025-10-07 | 51.11 | $58.19 | 1.4M |
| 2025-10-06 | 50.35 | $58.22 | 1.9M |
| 2025-10-03 | 49.54 | $48.68 | 102400 |
| 2025-10-02 | 49.65 | $48.62 | 69928 |
| 2025-10-01 | 49.78 | $49.07 | 86500 |
| 2025-09-30 | 49.87 | $49.77 | 89200 |
| 2025-09-29 | 49.89 | $49.50 | 117832 |
| 2025-09-26 | 49.94 | $49.62 | 100300 |
| 2025-09-25 | 49.99 | $49.18 | 62600 |
| 2025-09-24 | 50.08 | $49.57 | 112833 |
| 2025-09-23 | 50.15 | $49.79 | 86847 |
| 2025-09-22 | 50.20 | $50.16 | 86700 |
| 2025-09-19 | 50.22 | $49.83 | 435613 |
| 2025-09-18 | 50.26 | $51.29 | 125848 |
| 2025-09-17 | 50.16 | $49.99 | 83800 |
| 2025-09-16 | 50.17 | $49.69 | 71002 |
| 2025-09-15 | 50.21 | $49.99 | 72500 |
| 2025-09-12 | 50.21 | $49.88 | 65000 |
| 2025-09-11 | 50.21 | $50.73 | 98000 |
| 2025-09-10 | 50.12 | $49.22 | 77924 |
| 2025-09-09 | 50.17 | $50.38 | 118800 |
| 2025-09-08 | 50.09 | $50.27 | 138300 |
| 2025-09-05 | 49.99 | $50.37 | 166400 |
| 2025-09-04 | 49.86 | $50.49 | 70000 |
| 2025-09-03 | 49.69 | $49.92 | 126700 |
| 2025-09-02 | 49.56 | $50.08 | 79118 |
| 2025-08-29 | 49.39 | $50.81 | 162407 |
| 2025-08-28 | 49.10 | $50.65 | 98900 |
| 2025-08-27 | 48.80 | $50.53 | 83828 |
| 2025-08-26 | 48.49 | $50.59 | 78133 |
| 2025-08-25 | 48.15 | $51.21 | 90619 |
| 2025-08-22 | 47.73 | $51.79 | 130000 |
| 2025-08-21 | 47.23 | $48.60 | 61300 |
| 2025-08-20 | 47.02 | $48.68 | 67800 |
| 2025-08-19 | 46.79 | $48.77 | 101133 |
| 2025-08-18 | 46.55 | $48.65 | 86500 |
| 2025-08-15 | 46.30 | $47.67 | 105841 |
| 2025-08-14 | 46.13 | $47.93 | 74218 |
| 2025-08-13 | 45.94 | $49.58 | 132800 |
| 2025-08-12 | 45.57 | $48.04 | 131851 |
| 2025-08-11 | 45.34 | $45.36 | 100739 |
| 2025-08-08 | 45.37 | $45.24 | 79100 |
| 2025-08-07 | 45.42 | $45.39 | 135033 |
| 2025-08-06 | 45.47 | $45.71 | 126809 |
| 2025-08-05 | 45.50 | $45.66 | 207500 |
| 2025-08-04 | 45.55 | $43.52 | 124311 |
| 2025-08-01 | 45.82 | $43.05 | 127500 |
| 2025-07-31 | 46.17 | $44.53 | 80300 |
| 2025-07-30 | 46.38 | $45.09 | 68300 |
| 2025-07-29 | 46.56 | $46.17 | 81620 |
| 2025-07-28 | 46.62 | $46.38 | 53700 |
| 2025-07-25 | 46.66 | $46.30 | 62330 |
| 2025-07-24 | 46.69 | $46.23 | 68305 |
| 2025-07-23 | 46.72 | $46.87 | 57900 |
| 2025-07-22 | 46.68 | $46.24 | 98113 |
| 2025-07-21 | 46.68 | $45.63 | 60400 |
| 2025-07-18 | 46.72 | $46.15 | 105738 |
| 2025-07-17 | 46.70 | $46.31 | 130526 |
| 2025-07-16 | 46.65 | $46.22 | 89600 |
| 2025-07-15 | 46.59 | $45.83 | 91200 |
| 2025-07-14 | 46.57 | $47.14 | 74100 |
| 2025-07-11 | 46.40 | $46.86 | 176304 |
| 2025-07-10 | 46.25 | $48.40 | 135305 |
| 2025-07-09 | 45.93 | $48.44 | 270700 |
| 2025-07-08 | 45.58 | $48.01 | 131931 |
| 2025-07-07 | 45.26 | $48.12 | 142500 |
| 2025-07-03 | 44.91 | $48.52 | 71900 |
| 2025-07-02 | 44.50 | $47.42 | 141400 |
| 2025-07-01 | 44.17 | $46.50 | 176500 |
| 2025-06-30 | 43.91 | $45.76 | 175707 |
| 2025-06-27 | 43.72 | $44.56 | 161435 |
| 2025-06-26 | 43.64 | $44.06 | 95426 |
| 2025-06-25 | 43.60 | $43.60 | 103400 |
| 2025-06-24 | 43.60 | $43.88 | 114500 |
| 2025-06-23 | 43.57 | $43.21 | 155600 |
| 2025-06-20 | 43.61 | $42.76 | 454340 |
| 2025-06-18 | 43.69 | $42.98 | 226048 |
| 2025-06-17 | 43.75 | $43.43 | 103400 |
| 2025-06-16 | 43.77 | $43.66 | 166122 |
| 2025-06-13 | 43.76 | $43.40 | 95700 |
| 2025-06-12 | 43.78 | $44.15 | 131913 |
| 2025-06-11 | 43.71 | $44.07 | 87000 |
| 2025-06-10 | 43.66 | $44.31 | 76800 |
| 2025-06-09 | 43.57 | $44.30 | 87743 |
| 2025-06-06 | 43.48 | $44.12 | 63509 |
| 2025-06-05 | 43.39 | $43.66 | 57442 |
| 2025-06-04 | 43.34 | $43.71 | 77144 |
| 2025-06-03 | 43.26 | $43.54 | 134946 |
| 2025-06-02 | 43.19 | $43.47 | 91145 |
| 2025-05-30 | 43.10 | $43.66 | 124500 |
| 2025-05-29 | 42.97 | $43.47 | 82400 |
| 2025-05-28 | 42.84 | $43.44 | 97096 |
| 2025-05-27 | 42.68 | $43.87 | 90400 |
| 2025-05-23 | 42.47 | $42.75 | 154700 |
| 2025-05-22 | 42.34 | $43.28 | 110000 |
| 2025-05-21 | 42.13 | $42.86 | 108200 |
| 2025-05-20 | 41.94 | $43.19 | 85700 |
| 2025-05-19 | 41.70 | $43.16 | 118105 |
| 2025-05-16 | 41.43 | $43.05 | 183700 |
| 2025-05-15 | 41.15 | $43.18 | 74600 |
| 2025-05-14 | 40.83 | $42.87 | 110748 |
| 2025-05-13 | 40.53 | $43.43 | 126100 |
| 2025-05-12 | 40.16 | $43.26 | 102700 |
| 2025-05-09 | 39.80 | $42.35 | 100500 |
| 2025-05-08 | 39.52 | $42.50 | 234800 |
| 2025-05-07 | 39.22 | $40.68 | 226714 |
| 2025-05-06 | 39.08 | $40.66 | 234500 |
| 2025-05-05 | 38.94 | $39.19 | 109700 |
| 2025-05-02 | 38.95 | $39.71 | 87300 |
| 2025-05-01 | 38.91 | $39.17 | 97519 |
| 2025-04-30 | 38.95 | $39.02 | 161200 |
| 2025-04-29 | 39.02 | $38.72 | 68800 |
| 2025-04-28 | 39.14 | $38.77 | 115800 |
| 2025-04-25 | 39.28 | $38.56 | 168126 |
| 2025-04-24 | 39.47 | $38.54 | 221503 |
| 2025-04-23 | 39.68 | $37.76 | 176031 |
| 2025-04-22 | 40.00 | $38.03 | 136500 |
| 2025-04-21 | 40.32 | $37.18 | 134522 |
| 2025-04-17 | 40.74 | $37.96 | 120600 |
| 2025-04-16 | 41.12 | $38.81 | 98335 |
| 2025-04-15 | 41.43 | $39.00 | 136900 |
| 2025-04-14 | 41.75 | $41.81 | 122100 |
| 2025-04-11 | 41.80 | $41.16 | 96202 |
| 2025-04-10 | 41.92 | $40.50 | 97700 |
| 2025-04-09 | 42.11 | $41.28 | 211131 |
| 2025-04-08 | 42.24 | $39.16 | 153900 |
| 2025-04-07 | 42.60 | $39.36 | 141734 |
| 2025-04-04 | 42.97 | $40.87 | 255100 |
| 2025-04-03 | 43.23 | $41.25 | 190400 |
| 2025-04-02 | 43.46 | $43.62 | 79600 |
| 2025-04-01 | 43.48 | $43.49 | 113500 |
| 2025-03-31 | 43.52 | $42.83 | 132728 |
| 2025-03-28 | 43.61 | $43.48 | 128236 |
| 2025-03-27 | 43.62 | $44.09 | 94900 |
| 2025-03-26 | 43.55 | $43.82 | 95900 |
| 2025-03-25 | 43.50 | $43.92 | 160600 |
| 2025-03-24 | 43.42 | $44.13 | 146030 |
| 2025-03-21 | 43.30 | $42.33 | 708095 |
| 2025-03-20 | 43.36 | $42.80 | 104700 |
| 2025-03-19 | 43.36 | $43.45 | 108023 |
| 2025-03-18 | 43.30 | $42.68 | 123900 |
| 2025-03-17 | 43.32 | $42.65 | 156500 |
| 2025-03-14 | 43.35 | $42.75 | 193705 |
| 2025-03-13 | 43.39 | $42.56 | 141200 |
| 2025-03-12 | 43.45 | $43.54 | 209600 |
| 2025-03-11 | 43.43 | $45.79 | 147830 |
| 2025-03-10 | 43.19 | $44.62 | 161425 |
| 2025-03-07 | 43.07 | $46.83 | 148248 |
| 2025-03-06 | 42.73 | $45.72 | 223741 |
| 2025-03-05 | 42.49 | $45.13 | 254101 |
| 2025-03-04 | 42.32 | $44.48 | 450300 |
| 2025-03-03 | 42.22 | $39.61 | 231697 |
| 2025-02-28 | 42.62 | $40.99 | 195229 |
| 2025-02-27 | 42.91 | $40.32 | 144000 |
| 2025-02-26 | 43.29 | $40.64 | 116700 |
| 2025-02-25 | 43.67 | $40.53 | 143737 |
| 2025-02-24 | 44.09 | $41.19 | 133238 |
| 2025-02-21 | 44.46 | $41.41 | 132000 |
| 2025-02-20 | 44.84 | $42.23 | 100200 |
| 2025-02-19 | 45.16 | $43.08 | 105500 |
| 2025-02-18 | 45.41 | $43.31 | 182333 |
| 2025-02-14 | 45.66 | $45.05 | 94400 |
| 2025-02-13 | 45.74 | $45.06 | 79300 |
| 2025-02-12 | 45.83 | $44.74 | 113117 |
| 2025-02-11 | 45.95 | $45.48 | 51800 |
| 2025-02-10 | 45.99 | $45.41 | 94721 |
| 2025-02-07 | 46.04 | $45.24 | 159200 |
| 2025-02-06 | 46.09 | $45.70 | 136329 |
| 2025-02-05 | 46.09 | $45.93 | 96500 |
| 2025-02-04 | 46.07 | $46.31 | 57042 |
| 2025-02-03 | 45.99 | $46.13 | 85630 |
| 2025-01-31 | 45.93 | $46.49 | 109024 |
| 2025-01-30 | 45.82 | $46.76 | 80008 |
| 2025-01-29 | 45.67 | $46.10 | 85226 |
| 2025-01-28 | 45.58 | $46.36 | 83315 |
| 2025-01-27 | 45.45 | $46.13 | 147700 |
| 2025-01-24 | 45.34 | $46.12 | 89312 |
| 2025-01-23 | 45.21 | $45.98 | 148900 |
| 2025-01-22 | 45.09 | $45.91 | 109421 |
| 2025-01-21 | 44.97 | $46.45 | 113631 |
| 2025-01-17 | 44.79 | $46.09 | 80400 |
| 2025-01-16 | 44.64 | $45.99 | 85400 |
| 2025-01-15 | 44.50 | $46.08 | 88807 |
| 2025-01-14 | 44.34 | $45.48 | 91015 |
| 2025-01-13 | 44.25 | $44.36 | 144426 |
| 2025-01-10 | 44.26 | $43.80 | 131047 |
| 2025-01-08 | 44.34 | $44.19 | 103646 |
| 2025-01-07 | 44.39 | $43.91 | 203500 |
| 2025-01-06 | 44.47 | $44.16 | 99245 |
| 2025-01-03 | 44.53 | $44.51 | 60500 |
| 2025-01-02 | 44.56 | $44.08 | 95200 |
| 2024-12-31 | 44.64 | $44.31 | 103200 |
| 2024-12-30 | 44.72 | $44.21 | 75500 |
| 2024-12-27 | 44.81 | $44.27 | 92200 |
| 2024-12-26 | 44.91 | $44.63 | 87804 |
| 2024-12-24 | 44.98 | $44.15 | 49515 |
| 2024-12-23 | 45.12 | $44.04 | 145000 |
| 2024-12-20 | 45.27 | $43.71 | 1.0M |
| 2024-12-19 | 45.47 | $44.43 | 160494 |
| 2024-12-18 | 45.61 | $44.41 | 212100 |
| 2024-12-17 | 45.74 | $45.45 | 150325 |
| 2024-12-16 | 45.78 | $45.59 | 120500 |
| 2024-12-13 | 45.80 | $45.45 | 102033 |
| 2024-12-12 | 45.84 | $45.52 | 176610 |
| 2024-12-11 | 45.87 | $45.84 | 151300 |
| 2024-12-10 | 45.89 | $45.64 | 141600 |
| 2024-12-09 | 45.93 | $45.63 | 124900 |
| 2024-12-06 | 45.99 | $44.91 | 162000 |
| 2024-12-05 | 46.12 | $44.84 | 205719 |
| 2024-12-04 | 46.27 | $45.82 | 153900 |
| 2024-12-03 | 46.31 | $46.31 | 106900 |
| 2024-12-02 | 46.28 | $47.20 | 172804 |
| 2024-11-29 | 46.12 | $46.14 | 83603 |
| 2024-11-27 | 46.03 | $46.13 | 104100 |
| 2024-11-26 | 45.90 | $46.73 | 140100 |
| 2024-11-25 | 45.69 | $47.00 | 246819 |
| 2024-11-22 | 45.41 | $46.57 | 126813 |
| 2024-11-21 | 45.14 | $46.59 | 139016 |
| 2024-11-20 | 44.82 | $44.99 | 88040 |
| 2024-11-19 | 44.63 | $44.82 | 99207 |
| 2024-11-18 | 44.43 | $44.90 | 79640 |
| 2024-11-15 | 44.18 | $44.78 | 119400 |
| 2024-11-14 | 43.92 | $46.37 | 142652 |
| 2024-11-13 | 43.47 | $47.16 | 108400 |
| 2024-11-12 | 42.90 | $47.29 | 124100 |
| 2024-11-11 | 42.27 | $48.36 | 119947 |
| 2024-11-08 | 41.50 | $47.53 | 209600 |
| 2024-11-07 | 40.75 | $46.34 | 266212 |
| 2024-11-06 | 40.08 | $47.41 | 312301 |
| 2024-11-05 | 39.25 | $42.28 | 243500 |
| 2024-11-04 | 38.89 | $39.93 | 89800 |
| 2024-11-01 | 38.74 | $39.28 | 80247 |
| 2024-10-31 | 38.64 | $39.06 | 143613 |
| 2024-10-30 | 38.55 | $39.41 | 130700 |
| 2024-10-29 | 38.42 | $39.34 | 66924 |
| 2024-10-28 | 38.30 | $39.22 | 91247 |
| 2024-10-25 | 38.18 | $38.64 | 78729 |
| 2024-10-24 | 38.11 | $38.69 | 216145 |
| 2024-10-23 | 38.04 | $39.04 | 118611 |
| 2024-10-22 | 37.92 | $38.76 | 144202 |
| 2024-10-21 | 37.82 | $37.61 | 121624 |
| 2024-10-18 | 37.84 | $38.28 | 126208 |
| 2024-10-17 | 37.79 | $38.76 | 129400 |
| 2024-10-16 | 37.69 | $38.78 | 86000 |
| 2024-10-15 | 37.59 | $38.01 | 74800 |
| 2024-10-14 | 37.57 | $37.94 | 57100 |
| 2024-10-11 | 37.54 | $37.73 | 55900 |
| 2024-10-10 | 37.54 | $36.94 | 79600 |
| 2024-10-09 | 37.61 | $37.20 | 109200 |
| 2024-10-08 | 37.65 | $36.75 | 73103 |
| 2024-10-07 | 37.73 | $37.09 | 72320 |
| 2024-10-04 | 37.78 | $37.41 | 107707 |
| 2024-10-03 | 37.79 | $36.92 | 89044 |
| 2024-10-02 | 37.84 | $38.01 | 81500 |
| 2024-10-01 | 37.79 | $38.61 | 113800 |
| 2024-09-30 | 37.67 | $38.86 | 162800 |
| 2024-09-27 | 37.53 | $37.62 | 49448 |
| 2024-09-26 | 37.51 | $37.48 | 72608 |
| 2024-09-25 | 37.51 | $37.13 | 163400 |
| 2024-09-24 | 37.55 | $37.88 | 84501 |
| 2024-09-23 | 37.51 | $38.02 | 90729 |
| 2024-09-20 | 37.46 | $38.10 | 408724 |
| 2024-09-19 | 37.39 | $38.85 | 67636 |
| 2024-09-18 | 37.25 | $37.86 | 86011 |
| 2024-09-17 | 37.19 | $38.07 | 76100 |
| 2024-09-16 | 37.11 | $37.55 | 129043 |
| 2024-09-13 | 37.08 | $37.50 | 71000 |
| 2024-09-12 | 37.06 | $36.48 | 72300 |
| 2024-09-11 | 37.13 | $36.00 | 183627 |
| 2024-09-10 | 37.25 | $37.02 | 113044 |
| 2024-09-09 | 37.26 | $36.06 | 88148 |
| 2024-09-06 | 37.37 | $35.91 | 117605 |
| 2024-09-05 | 37.49 | $36.67 | 87300 |
| 2024-09-04 | 37.54 | $37.44 | 87847 |
| 2024-09-03 | 37.52 | $37.59 | 105500 |
| 2024-08-30 | 37.48 | $38.60 | 128600 |
| 2024-08-29 | 37.33 | $38.34 | 105400 |
| 2024-08-28 | 37.22 | $38.31 | 130800 |
| 2024-08-27 | 37.12 | $37.57 | 120400 |
| 2024-08-26 | 37.11 | $37.79 | 111144 |
| 2024-08-23 | 37.06 | $37.32 | 207330 |
| 2024-08-22 | 37.06 | $37.27 | 53825 |
| 2024-08-21 | 37.05 | $37.39 | 72526 |
| 2024-08-20 | 37.02 | $36.85 | 95700 |
| 2024-08-19 | 37.03 | $37.49 | 104200 |
| 2024-08-16 | 36.96 | $37.32 | 106811 |
| 2024-08-15 | 36.90 | $36.87 | 93100 |
| 2024-08-14 | 36.86 | $36.35 | 76409 |
| 2024-08-13 | 36.87 | $36.81 | 153307 |
| 2024-08-12 | 36.82 | $35.84 | 99500 |
| 2024-08-09 | 36.85 | $36.25 | 95000 |
| 2024-08-08 | 36.82 | $36.23 | 124507 |
| 2024-08-07 | 36.76 | $36.26 | 117300 |
| 2024-08-06 | 36.68 | $36.92 | 181300 |
| 2024-08-05 | 36.51 | $36.92 | 251700 |
| 2024-08-02 | 36.31 | $38.26 | 302800 |
| 2024-08-01 | 35.94 | $39.10 | 146551 |
| 2024-07-31 | 35.46 | $40.14 | 239849 |
| 2024-07-30 | 34.85 | $41.21 | 380400 |
| 2024-07-29 | 34.09 | $35.78 | 163100 |
| 2024-07-26 | 33.82 | $36.05 | 120738 |
| 2024-07-25 | 33.51 | $35.40 | 175300 |
| 2024-07-24 | 33.23 | $35.05 | 153822 |
| 2024-07-23 | 32.98 | $34.80 | 122801 |
| 2024-07-22 | 32.75 | $34.49 | 119700 |
| 2024-07-19 | 32.55 | $33.99 | 167200 |
| 2024-07-18 | 32.39 | $34.28 | 103528 |
| 2024-07-17 | 32.20 | $34.68 | 184618 |
| 2024-07-16 | 31.97 | $34.53 | 223100 |
| 2024-07-15 | 31.75 | $32.20 | 214636 |
| 2024-07-12 | 31.76 | $32.04 | 150000 |
| 2024-07-11 | 31.79 | $31.54 | 131441 |
| 2024-07-10 | 31.88 | $30.78 | 141216 |
| 2024-07-09 | 32.05 | $30.32 | 121900 |
| 2024-07-08 | 32.29 | $31.35 | 114438 |
| 2024-07-05 | 32.43 | $31.11 | 111000 |
| 2024-07-03 | 32.62 | $32.11 | 64611 |
| 2024-07-02 | 32.73 | $31.90 | 169739 |
| 2024-07-01 | 32.87 | $31.49 | 105933 |
| 2024-06-28 | 33.07 | $31.58 | 329745 |
| 2024-06-27 | 33.26 | $31.28 | 193037 |
| 2024-06-26 | 33.50 | $31.37 | 155104 |
| 2024-06-25 | 33.75 | $32.71 | 157300 |
| 2024-06-24 | 33.88 | $33.81 | 349800 |
| 2024-06-21 | 33.92 | $34.14 | 2.3M |
| 2024-06-20 | 33.93 | $33.66 | 226300 |
| 2024-06-18 | 34.00 | $33.17 | 305103 |
| 2024-06-17 | 34.12 | $33.54 | 202324 |
| 2024-06-14 | 34.22 | $33.68 | 250813 |
| 2024-06-13 | 34.32 | $34.06 | 291000 |
| 2024-06-12 | 34.38 | $33.98 | 102200 |
| 2024-06-11 | 34.46 | $33.56 | 149500 |
| 2024-06-10 | 34.57 | $33.49 | 179901 |
| 2024-06-07 | 34.69 | $33.54 | 116924 |
| 2024-06-06 | 34.80 | $34.10 | 94220 |
| 2024-06-05 | 34.85 | $34.82 | 224906 |
| 2024-06-04 | 34.80 | $34.77 | 196306 |
| 2024-06-03 | 34.74 | $34.80 | 158200 |
| 2024-05-31 | 34.65 | $34.28 | 357200 |
| 2024-05-30 | 34.58 | $33.66 | 208775 |
| 2024-05-29 | 34.56 | $34.54 | 176120 |
| 2024-05-28 | 34.42 | $34.98 | 175033 |
| 2024-05-24 | 34.23 | $35.56 | 117346 |
| 2024-05-23 | 33.95 | $35.81 | 190812 |
| 2024-05-22 | 33.62 | $35.71 | 183343 |
| 2024-05-21 | 33.28 | $35.41 | 184343 |
| 2024-05-20 | 32.95 | $35.13 | 151900 |
| 2024-05-17 | 32.62 | $35.97 | 162700 |
| 2024-05-16 | 32.18 | $35.67 | 162045 |
| 2024-05-15 | 31.75 | $34.76 | 187500 |
| 2024-05-14 | 31.37 | $34.74 | 186628 |
| 2024-05-13 | 30.98 | $33.71 | 165928 |
| 2024-05-10 | 30.66 | $33.22 | 154600 |
| 2024-05-09 | 30.38 | $32.34 | 219339 |
| 2024-05-08 | 30.18 | $31.80 | 277840 |
| 2024-05-07 | 30.02 | $29.42 | 174300 |
| 2024-05-06 | 30.10 | $30.31 | 84801 |
| 2024-05-03 | 30.11 | $29.83 | 61300 |
| 2024-05-02 | 30.17 | $29.63 | 72241 |
| 2024-05-01 | 30.27 | $29.39 | 108229 |
| 2024-04-30 | 30.40 | $29.48 | 139000 |
| 2024-04-29 | 30.54 | $30.37 | 148800 |
| 2024-04-26 | 30.61 | $30.26 | 56700 |
| 2024-04-25 | 30.70 | $30.28 | 146700 |
| 2024-04-24 | 30.80 | $30.87 | 83142 |
| 2024-04-23 | 30.86 | $30.77 | 228000 |
| 2024-04-22 | 30.93 | $30.68 | 90843 |
| 2024-04-19 | 31.02 | $30.50 | 105713 |
| 2024-04-18 | 31.14 | $29.54 | 81515 |
| 2024-04-17 | 31.36 | $29.42 | 84015 |
| 2024-04-16 | 31.61 | $29.81 | 52428 |
| 2024-04-15 | 31.83 | $30.19 | 59600 |
| 2024-04-12 | 32.03 | $30.62 | 64926 |
| 2024-04-11 | 32.18 | $31.04 | 58344 |
| 2024-04-10 | 32.30 | $30.67 | 91019 |
| 2024-04-09 | 32.46 | $31.99 | 50136 |
| 2024-04-08 | 32.49 | $32.17 | 44600 |
| 2024-04-05 | 32.50 | $32.17 | 77137 |
| 2024-04-04 | 32.52 | $32.45 | 168941 |
| 2024-04-03 | 32.52 | $32.70 | 77935 |
| 2024-04-02 | 32.49 | $32.35 | 122805 |
| 2024-04-01 | 32.49 | $32.63 | 131300 |
| 2024-03-28 | 32.48 | $33.66 | 118900 |
| 2024-03-27 | 32.37 | $33.28 | 126910 |
| 2024-03-26 | 32.30 | $32.52 | 83100 |
| 2024-03-25 | 32.31 | $32.50 | 133733 |
| 2024-03-22 | 32.31 | $32.14 | 58200 |
| 2024-03-21 | 32.32 | $32.83 | 151914 |
| 2024-03-20 | 32.26 | $32.85 | 98800 |
| 2024-03-19 | 32.17 | $31.82 | 127131 |
| 2024-03-18 | 32.17 | $32.05 | 126500 |
| 2024-03-15 | 32.13 | $31.94 | 200201 |
| 2024-03-14 | 32.09 | $31.49 | 242700 |
| 2024-03-13 | 32.09 | $31.37 | 144400 |
| 2024-03-12 | 32.09 | $31.29 | 292800 |
| 2024-03-11 | 32.09 | $31.79 | 125545 |
| 2024-03-08 | 32.04 | $33.13 | 143300 |
| 2024-03-07 | 31.84 | $32.92 | 178000 |
| 2024-03-06 | 31.65 | $32.39 | 137900 |
| 2024-03-05 | 31.50 | $32.41 | 137745 |
| 2024-03-04 | 31.34 | $33.42 | 110200 |
| 2024-03-01 | 31.07 | $34.04 | 231300 |
| 2024-02-29 | 30.72 | $34.00 | 230600 |
| 2024-02-28 | 30.36 | $33.80 | 286038 |
| 2024-02-27 | 30.00 | $34.44 | 465900 |
| 2024-02-26 | 29.56 | $28.95 | 236888 |
| 2024-02-23 | 29.65 | $29.55 | 116310 |
| 2024-02-22 | 29.67 | $29.01 | 98423 |
| 2024-02-21 | 29.75 | $29.31 | 80500 |
| 2024-02-20 | 29.80 | $28.90 | 350706 |
| 2024-02-16 | 29.88 | $28.84 | 104411 |
| 2024-02-15 | 29.96 | $29.82 | 116041 |
| 2024-02-14 | 29.94 | $29.75 | 135000 |
| 2024-02-13 | 29.91 | $28.89 | 149138 |
| 2024-02-12 | 29.96 | $30.90 | 68700 |
| 2024-02-09 | 29.79 | $30.05 | 155400 |
| 2024-02-08 | 29.70 | $30.05 | 102900 |
| 2024-02-07 | 29.59 | $29.65 | 147847 |
| 2024-02-06 | 29.51 | $30.47 | 116064 |
| 2024-02-05 | 29.33 | $30.61 | 114622 |
| 2024-02-02 | 29.13 | $30.73 | 113631 |
| 2024-02-01 | 28.90 | $30.41 | 146000 |
| 2024-01-31 | 28.69 | $29.97 | 152600 |
| 2024-01-30 | 28.52 | $30.21 | 193732 |
| 2024-01-29 | 28.32 | $30.22 | 108438 |
| 2024-01-26 | 28.11 | $29.56 | 292401 |
| 2024-01-25 | 27.97 | $29.16 | 167017 |
| 2024-01-24 | 27.86 | $29.27 | 135215 |
| 2024-01-23 | 27.74 | $28.20 | 116300 |
| 2024-01-22 | 27.74 | $28.38 | 74132 |
| 2024-01-19 | 27.71 | $27.68 | 70718 |
| 2024-01-18 | 27.77 | $27.62 | 91539 |
| 2024-01-17 | 27.82 | $27.20 | 154700 |
| 2024-01-16 | 27.93 | $27.12 | 107127 |
| 2024-01-12 | 28.04 | $27.22 | 72312 |
| 2024-01-11 | 28.16 | $27.26 | 115704 |
| 2024-01-10 | 28.27 | $27.30 | 88716 |
| 2024-01-09 | 28.38 | $27.21 | 87700 |
| 2024-01-08 | 28.50 | $27.88 | 150500 |
| 2024-01-05 | 28.57 | $27.31 | 157244 |
| 2024-01-04 | 28.69 | $27.23 | 94400 |
| 2024-01-03 | 28.82 | $27.92 | 84400 |
| 2024-01-02 | 28.88 | $28.56 | 255642 |
| 2023-12-29 | 28.89 | $29.53 | 87202 |
| 2023-12-28 | 28.79 | $29.46 | 57000 |
| 2023-12-27 | 28.68 | $29.48 | 111035 |
| 2023-12-26 | 28.56 | $29.28 | 67106 |
| 2023-12-22 | 28.45 | $29.24 | 73900 |
| 2023-12-21 | 28.34 | $29.59 | 195000 |
| 2023-12-20 | 28.18 | $28.78 | 123900 |
| 2023-12-19 | 28.09 | $28.98 | 124851 |
| 2023-12-18 | 27.98 | $28.20 | 129300 |
| 2023-12-15 | 27.94 | $28.07 | 320232 |
| 2023-12-14 | 27.90 | $28.54 | 171300 |
| 2023-12-13 | 27.81 | $28.07 | 197208 |
| 2023-12-12 | 27.77 | $28.05 | 151238 |
| 2023-12-11 | 27.71 | $28.15 | 100600 |
| 2023-12-08 | 27.63 | $28.10 | 67400 |
| 2023-12-07 | 27.54 | $28.17 | 68748 |
| 2023-12-06 | 27.43 | $27.62 | 101910 |
| 2023-12-05 | 27.37 | $28.07 | 101700 |
| 2023-12-04 | 27.25 | $28.64 | 80200 |
| 2023-12-01 | 27.06 | $27.92 | 82014 |
| 2023-11-30 | 26.92 | $27.18 | 183304 |
| 2023-11-29 | 26.84 | $27.11 | 111117 |
| 2023-11-28 | 26.75 | $26.97 | 85500 |
| 2023-11-27 | 26.66 | $27.40 | 58606 |
| 2023-11-24 | 26.52 | $27.24 | 19800 |
| 2023-11-22 | 26.37 | $27.35 | 52300 |
| 2023-11-21 | 26.20 | $27.22 | 67608 |
| 2023-11-20 | 26.02 | $27.78 | 109400 |
| 2023-11-17 | 25.77 | $27.15 | 123031 |
| 2023-11-16 | 25.56 | $27.04 | 128220 |
| 2023-11-15 | 25.36 | $27.25 | 126400 |
| 2023-11-14 | 25.12 | $27.00 | 148846 |
| 2023-11-13 | 24.90 | $25.33 | 51100 |
| 2023-11-10 | 24.84 | $25.68 | 123000 |
| 2023-11-09 | 24.75 | $25.51 | 55700 |
| 2023-11-08 | 24.67 | $25.62 | 96816 |
| 2023-11-07 | 24.58 | $25.09 | 122841 |
| 2023-11-06 | 24.55 | $25.67 | 97729 |
| 2023-11-03 | 24.47 | $25.09 | 93500 |
| 2023-11-02 | 24.44 | $24.69 | 106300 |
| 2023-11-01 | 24.45 | $24.26 | 109226 |
| 2023-10-31 | 24.51 | $24.34 | 77800 |
| 2023-10-30 | 24.57 | $24.14 | 239348 |
| 2023-10-27 | 24.64 | $24.20 | 99313 |
| 2023-10-26 | 24.72 | $24.74 | 151300 |
| 2023-10-25 | 24.75 | $23.04 | 89300 |
| 2023-10-24 | 24.95 | $23.00 | 135100 |
| 2023-10-23 | 25.15 | $23.57 | 193000 |
| 2023-10-20 | 25.32 | $24.55 | 127101 |
| 2023-10-19 | 25.39 | $24.64 | 129700 |
| 2023-10-18 | 25.46 | $25.15 | 67909 |
| 2023-10-17 | 25.49 | $25.65 | 116300 |
| 2023-10-16 | 25.46 | $25.26 | 114500 |
| 2023-10-13 | 25.48 | $25.48 | 49700 |
| 2023-10-12 | 25.47 | $25.97 | 65900 |
| 2023-10-11 | 25.41 | $25.98 | 51800 |
| 2023-10-10 | 25.34 | $25.93 | 47000 |
| 2023-10-09 | 25.27 | $25.73 | 110000 |
| 2023-10-06 | 25.21 | $25.55 | 61100 |
| 2023-10-05 | 25.16 | $25.32 | 70900 |
| 2023-10-04 | 25.13 | $25.38 | 104000 |
| 2023-10-03 | 25.10 | $25.03 | 76101 |
| 2023-10-02 | 25.10 | $25.05 | 126100 |
| 2023-09-29 | 25.11 | $25.02 | 114300 |
| 2023-09-28 | 25.13 | $25.15 | 153303 |
| 2023-09-27 | 25.15 | $24.91 | 61346 |
| 2023-09-26 | 25.20 | $24.73 | 90100 |
| 2023-09-25 | 25.28 | $25.35 | 57200 |
| 2023-09-22 | 25.31 | $25.23 | 92400 |
| 2023-09-21 | 25.36 | $25.65 | 179204 |
| 2023-09-20 | 25.38 | $25.58 | 74900 |
| 2023-09-19 | 25.42 | $26.09 | 105025 |
| 2023-09-18 | 25.41 | $25.66 | 107303 |
| 2023-09-15 | 25.45 | $24.88 | 576042 |
| 2023-09-14 | 25.57 | $24.56 | 82000 |
| 2023-09-13 | 25.74 | $24.14 | 129003 |
| 2023-09-12 | 25.96 | $24.29 | 154700 |
| 2023-09-11 | 26.18 | $24.46 | 91332 |
| 2023-09-08 | 26.39 | $24.40 | 124929 |
| 2023-09-07 | 26.63 | $24.67 | 200510 |
| 2023-09-06 | 26.87 | $25.44 | 83013 |
| 2023-09-05 | 27.04 | $25.82 | 126400 |
| 2023-09-01 | 27.19 | $26.87 | 69840 |
| 2023-08-31 | 27.23 | $26.49 | 64400 |
| 2023-08-30 | 27.33 | $27.23 | 52800 |
| 2023-08-29 | 27.35 | $27.22 | 47200 |
| 2023-08-28 | 27.38 | $27.39 | 52500 |
| 2023-08-25 | 27.40 | $27.61 | 79200 |
| 2023-08-24 | 27.39 | $27.27 | 132200 |
| 2023-08-23 | 27.41 | $27.24 | 80900 |
| 2023-08-22 | 27.43 | $27.24 | 86200 |
| 2023-08-21 | 27.46 | $27.09 | 74700 |
| 2023-08-18 | 27.50 | $27.25 | 153700 |
| 2023-08-17 | 27.53 | $26.84 | 85141 |
| 2023-08-16 | 27.61 | $26.80 | 111742 |
| 2023-08-15 | 27.70 | $27.18 | 114106 |
| 2023-08-14 | 27.76 | $27.42 | 66825 |
| 2023-08-11 | 27.80 | $27.65 | 45450 |
| 2023-08-10 | 27.82 | $27.87 | 63108 |
| 2023-08-09 | 27.82 | $28.19 | 63600 |
| 2023-08-08 | 27.79 | $28.17 | 90409 |
| 2023-08-07 | 27.75 | $28.21 | 111261 |
| 2023-08-04 | 27.71 | $27.31 | 165638 |
| 2023-08-03 | 27.75 | $28.09 | 117700 |
| 2023-08-02 | 27.71 | $28.00 | 103500 |
| 2023-08-01 | 27.67 | $28.12 | 212947 |
| 2023-07-31 | 27.61 | $27.27 | 66200 |
| 2023-07-28 | 27.62 | $27.10 | 61100 |
| 2023-07-27 | 27.65 | $26.86 | 263927 |
| 2023-07-26 | 27.70 | $27.13 | 65300 |
| 2023-07-25 | 27.72 | $27.38 | 51700 |
| 2023-07-24 | 27.71 | $28.07 | 59200 |
| 2023-07-21 | 27.62 | $27.49 | 53328 |
| 2023-07-20 | 27.59 | $28.21 | 95200 |
| 2023-07-19 | 27.48 | $29.32 | 122638 |
| 2023-07-18 | 27.26 | $28.68 | 89500 |
| 2023-07-17 | 27.08 | $28.25 | 59439 |
| 2023-07-14 | 26.94 | $27.94 | 61000 |
| 2023-07-13 | 26.81 | $27.57 | 74339 |
| 2023-07-12 | 26.72 | $27.34 | 81000 |
| 2023-07-11 | 26.65 | $27.52 | 68029 |
| 2023-07-10 | 26.55 | $27.43 | 96907 |
| 2023-07-07 | 26.46 | $26.87 | 150100 |
| 2023-07-06 | 26.43 | $26.24 | 123339 |
| 2023-07-05 | 26.45 | $26.65 | 297313 |
| 2023-07-03 | 26.43 | $26.57 | 28046 |
| 2023-06-30 | 26.41 | $26.47 | 108105 |
| 2023-06-29 | 26.39 | $26.44 | 59400 |
| 2023-06-28 | 26.36 | $25.89 | 101318 |
| 2023-06-27 | 26.38 | $26.00 | 99200 |
| 2023-06-26 | 26.39 | $26.33 | 88936 |
| 2023-06-23 | 26.36 | $26.36 | 178918 |
| 2023-06-22 | 26.32 | $27.02 | 133500 |
| 2023-06-21 | 26.22 | $26.57 | 94848 |
| 2023-06-20 | 26.15 | $26.54 | 108835 |
| 2023-06-16 | 26.09 | $26.42 | 575438 |
| 2023-06-15 | 26.03 | $26.30 | 207441 |
| 2023-06-14 | 25.98 | $26.25 | 97400 |
| 2023-06-13 | 25.93 | $27.08 | 91532 |
| 2023-06-12 | 25.79 | $26.60 | 87828 |
| 2023-06-09 | 25.69 | $26.53 | 81600 |
| 2023-06-08 | 25.58 | $26.67 | 88613 |
| 2023-06-07 | 25.46 | $26.96 | 99100 |
| 2023-06-06 | 25.29 | $25.99 | 127125 |
| 2023-06-05 | 25.21 | $25.03 | 104800 |
| 2023-06-02 | 25.22 | $25.79 | 98145 |
| 2023-06-01 | 25.15 | $24.71 | 69809 |
| 2023-05-31 | 25.19 | $24.25 | 163300 |
| 2023-05-30 | 25.27 | $24.86 | 83400 |
| 2023-05-26 | 25.30 | $25.10 | 51648 |
| 2023-05-25 | 25.31 | $25.10 | 53939 |
| 2023-05-24 | 25.31 | $25.55 | 94700 |
| 2023-05-23 | 25.27 | $26.17 | 76700 |
| 2023-05-22 | 25.16 | $25.93 | 109700 |
| 2023-05-19 | 25.08 | $25.59 | 159900 |
| 2023-05-18 | 25.04 | $25.79 | 118000 |
| 2023-05-17 | 25.00 | $25.53 | 112400 |
| 2023-05-16 | 24.99 | $24.98 | 77814 |
| 2023-05-15 | 25.06 | $25.21 | 87928 |
| 2023-05-12 | 25.12 | $24.91 | 124300 |
| 2023-05-11 | 25.23 | $24.57 | 157612 |
| 2023-05-10 | 25.39 | $24.81 | 125500 |
| 2023-05-09 | 25.55 | $24.51 | 216608 |
| 2023-05-08 | 25.76 | $24.57 | 68316 |
| 2023-05-05 | 25.99 | $25.06 | 103305 |
| 2023-05-04 | 26.18 | $23.91 | 112700 |
| 2023-05-03 | 26.51 | $25.06 | 144510 |
| 2023-05-02 | 26.75 | $25.34 | 184000 |
| 2023-05-01 | 26.99 | $25.75 | 163100 |
| 2023-04-28 | 27.21 | $25.11 | 101800 |
| 2023-04-27 | 27.51 | $24.87 | 121800 |
| 2023-04-26 | 27.86 | $24.43 | 247700 |
| 2023-04-25 | 28.27 | $24.76 | 329012 |
| 2023-04-24 | 28.68 | $26.99 | 111520 |
| 2023-04-21 | 28.88 | $27.86 | 67700 |
| 2023-04-20 | 29.02 | $28.20 | 78026 |
| 2023-04-19 | 29.13 | $28.33 | 63422 |
| 2023-04-18 | 29.24 | $28.94 | 61807 |
| 2023-04-17 | 29.30 | $29.19 | 56911 |
| 2023-04-14 | 29.34 | $29.12 | 66228 |
| 2023-04-13 | 29.40 | $29.16 | 43147 |
| 2023-04-12 | 29.46 | $28.74 | 58022 |
| 2023-04-11 | 29.57 | $28.85 | 187341 |
| 2023-04-10 | 29.69 | $28.91 | 64634 |
| 2023-04-06 | 29.81 | $28.67 | 42910 |
| 2023-04-05 | 29.97 | $28.74 | 55981 |
| 2023-04-04 | 30.15 | $29.63 | 58000 |
| 2023-04-03 | 30.26 | $30.27 | 66618 |
| 2023-03-31 | 30.32 | $30.36 | 104900 |
| 2023-03-30 | 30.39 | $29.40 | 68300 |
| 2023-03-29 | 30.58 | $29.52 | 86038 |
| 2023-03-28 | 30.78 | $29.75 | 73100 |
| 2023-03-27 | 30.98 | $30.26 | 72600 |
| 2023-03-24 | 31.13 | $29.54 | 121146 |
| 2023-03-23 | 31.35 | $29.59 | 78738 |
| 2023-03-22 | 31.57 | $30.13 | 87700 |
| 2023-03-21 | 31.74 | $31.16 | 106600 |
| 2023-03-20 | 31.81 | $30.45 | 112600 |
| 2023-03-17 | 31.95 | $30.13 | 620600 |
| 2023-03-16 | 32.13 | $31.17 | 138100 |
| 2023-03-15 | 32.21 | $30.78 | 132600 |
| 2023-03-14 | 32.33 | $31.34 | 212441 |
| 2023-03-13 | 32.40 | $31.02 | 100600 |
| 2023-03-10 | 32.49 | $31.63 | 131830 |
| 2023-03-09 | 32.53 | $33.00 | 115400 |
| 2023-03-08 | 32.43 | $33.47 | 94200 |
| 2023-03-07 | 32.28 | $32.69 | 116200 |
| 2023-03-06 | 32.21 | $32.73 | 241217 |
| 2023-03-03 | 32.13 | $34.48 | 118700 |
| 2023-03-02 | 31.88 | $34.06 | 174079 |
| 2023-03-01 | 31.65 | $34.98 | 111500 |
| 2023-02-28 | 31.31 | $34.33 | 455535 |
| 2023-02-27 | 31.02 | $29.92 | 57100 |
| 2023-02-24 | 31.14 | $29.90 | 64445 |
| 2023-02-23 | 31.27 | $30.69 | 101937 |
| 2023-02-22 | 31.32 | $30.52 | 232200 |
| 2023-02-21 | 31.37 | $30.87 | 238900 |
| 2023-02-17 | 31.39 | $31.44 | 96609 |
| 2023-02-16 | 31.34 | $31.14 | 75649 |
| 2023-02-15 | 31.31 | $31.48 | 72849 |
| 2023-02-14 | 31.24 | $31.11 | 142600 |
| 2023-02-13 | 31.19 | $31.25 | 118300 |
| 2023-02-10 | 31.12 | $31.04 | 100400 |
| 2023-02-09 | 31.06 | $31.14 | 161600 |
| 2023-02-08 | 30.98 | $31.93 | 88613 |
| 2023-02-07 | 30.81 | $32.70 | 129418 |
| 2023-02-06 | 30.54 | $32.29 | 84321 |
| 2023-02-03 | 30.28 | $32.71 | 111011 |
| 2023-02-02 | 29.96 | $32.76 | 118600 |
| 2023-02-01 | 29.61 | $31.25 | 99037 |
| 2023-01-31 | 29.38 | $30.76 | 119407 |
| 2023-01-30 | 29.19 | $29.63 | 120304 |
| 2023-01-27 | 29.10 | $30.02 | 40100 |
| 2023-01-26 | 28.96 | $29.84 | 41200 |
| 2023-01-25 | 28.83 | $29.70 | 55600 |
| 2023-01-24 | 28.71 | $29.22 | 40209 |
| 2023-01-23 | 28.63 | $29.36 | 90616 |
| 2023-01-20 | 28.52 | $29.41 | 81135 |
| 2023-01-19 | 28.41 | $28.90 | 101700 |
| 2023-01-18 | 28.34 | $29.04 | 89628 |
| 2023-01-17 | 28.25 | $29.29 | 106113 |
| 2023-01-13 | 28.14 | $29.29 | 42303 |
| 2023-01-12 | 28.02 | $28.97 | 96200 |
| 2023-01-11 | 27.93 | $28.68 | 115226 |
| 2023-01-10 | 27.87 | $28.61 | 168431 |
| 2023-01-09 | 27.80 | $27.64 | 76047 |
| 2023-01-06 | 27.84 | $27.58 | 73700 |
| 2023-01-05 | 27.88 | $26.80 | 62400 |
| 2023-01-04 | 28.00 | $27.58 | 110700 |
| 2023-01-03 | 28.06 | $27.03 | 221519 |
| 2022-12-30 | 28.19 | $27.97 | 84900 |
| 2022-12-29 | 28.24 | $28.50 | 42500 |
| 2022-12-28 | 28.24 | $27.81 | 45327 |
| 2022-12-27 | 28.31 | $28.26 | 35627 |
| 2022-12-23 | 28.35 | $28.36 | 40035 |
| 2022-12-22 | 28.38 | $27.73 | 68100 |
| 2022-12-21 | 28.47 | $28.64 | 81848 |
| 2022-12-20 | 28.49 | $27.92 | 95819 |
| 2022-12-19 | 28.57 | $27.68 | 98807 |
| 2022-12-16 | 28.69 | $27.95 | 1.0M |
| 2022-12-15 | 28.78 | $27.90 | 223800 |
| 2022-12-14 | 28.88 | $29.73 | 234300 |
| 2022-12-13 | 28.80 | $28.25 | 208100 |
| 2022-12-12 | 28.87 | $28.02 | 116700 |
| 2022-12-09 | 28.95 | $27.87 | 84300 |
| 2022-12-08 | 29.06 | $27.93 | 113044 |
| 2022-12-07 | 29.15 | $28.47 | 79216 |
| 2022-12-06 | 29.19 | $29.12 | 178600 |
| 2022-12-05 | 29.17 | $29.06 | 173200 |
| 2022-12-02 | 29.13 | $29.88 | 62800 |
| 2022-12-01 | 29.01 | $30.08 | 58820 |
| 2022-11-30 | 28.86 | $29.70 | 97541 |
| 2022-11-29 | 28.73 | $29.11 | 51800 |
| 2022-11-28 | 28.65 | $29.23 | 86100 |
| 2022-11-25 | 28.56 | $29.26 | 76800 |
| 2022-11-23 | 28.46 | $29.00 | 61300 |
| 2022-11-22 | 28.38 | $29.42 | 60500 |
| 2022-11-21 | 28.25 | $29.14 | 109800 |
| 2022-11-18 | 28.15 | $28.82 | 83549 |
| 2022-11-17 | 28.07 | $28.66 | 53341 |
| 2022-11-16 | 28.01 | $28.26 | 54912 |
| 2022-11-15 | 27.99 | $28.57 | 77122 |
| 2022-11-14 | 27.93 | $28.59 | 86904 |
| 2022-11-11 | 27.88 | $28.39 | 98100 |
| 2022-11-10 | 27.84 | $28.85 | 163800 |
| 2022-11-09 | 27.76 | $26.96 | 94400 |
| 2022-11-08 | 27.86 | $27.63 | 120500 |
| 2022-11-07 | 27.89 | $27.75 | 62405 |
| 2022-11-04 | 27.92 | $27.40 | 54600 |
| 2022-11-03 | 27.97 | $26.82 | 56500 |
| 2022-11-02 | 28.09 | $27.37 | 110813 |
| 2022-11-01 | 28.15 | $28.06 | 123200 |
| 2022-10-31 | 28.15 | $28.16 | 87118 |
| 2022-10-28 | 28.14 | $28.57 | 85249 |
| 2022-10-27 | 28.07 | $28.05 | 140000 |
| 2022-10-26 | 28.05 | $27.69 | 173914 |
| 2022-10-25 | 28.05 | $27.26 | 416032 |
| 2022-10-24 | 28.09 | $28.59 | 382742 |
| 2022-10-21 | 27.98 | $28.81 | 67800 |
| 2022-10-20 | 27.84 | $28.28 | 77200 |
| 2022-10-19 | 27.74 | $28.70 | 109000 |
| 2022-10-18 | 27.59 | $28.75 | 62400 |
| 2022-10-17 | 27.43 | $28.54 | 68100 |
| 2022-10-14 | 27.27 | $27.72 | 59438 |
| 2022-10-13 | 27.19 | $28.51 | 86733 |
| 2022-10-12 | 27.03 | $27.31 | 71900 |
| 2022-10-11 | 26.98 | $27.49 | 133900 |
| 2022-10-10 | 26.92 | $27.64 | 53800 |
| 2022-10-07 | 26.85 | $27.14 | 65826 |
| 2022-10-06 | 26.82 | $27.83 | 63000 |
| 2022-10-05 | 26.73 | $27.90 | 56400 |
| 2022-10-04 | 26.62 | $28.13 | 122900 |
| 2022-10-03 | 26.50 | $27.41 | 251824 |
| 2022-09-30 | 26.46 | $25.99 | 106311 |
| 2022-09-29 | 26.56 | $26.15 | 79400 |
| 2022-09-28 | 26.65 | $26.13 | 78919 |
| 2022-09-27 | 26.76 | $25.74 | 88239 |
| 2022-09-26 | 26.92 | $25.73 | 148911 |
| 2022-09-23 | 27.10 | $25.60 | 89920 |
| 2022-09-22 | 27.32 | $26.14 | 65800 |
| 2022-09-21 | 27.51 | $26.62 | 108824 |
| 2022-09-20 | 27.66 | $26.63 | 113127 |
| 2022-09-19 | 27.84 | $26.94 | 80100 |
| 2022-09-16 | 28.01 | $26.66 | 261300 |
| 2022-09-15 | 28.22 | $27.06 | 87243 |
| 2022-09-14 | 28.43 | $27.50 | 114200 |
| 2022-09-13 | 28.61 | $27.57 | 151800 |
| 2022-09-12 | 28.81 | $28.12 | 117500 |
| 2022-09-09 | 28.97 | $27.48 | 130500 |
| 2022-09-08 | 29.21 | $27.43 | 93200 |
| 2022-09-07 | 29.48 | $27.62 | 172544 |
| 2022-09-06 | 29.74 | $28.75 | 184946 |
| 2022-09-02 | 29.91 | $28.38 | 120222 |
| 2022-09-01 | 30.13 | $28.38 | 99200 |
| 2022-08-31 | 30.36 | $28.46 | 154616 |
| 2022-08-30 | 30.59 | $28.84 | 249044 |
| 2022-08-29 | 30.80 | $28.95 | 287700 |
| 2022-08-26 | 31.01 | $29.30 | 73500 |
| 2022-08-25 | 31.20 | $30.72 | 76442 |
| 2022-08-24 | 31.25 | $30.36 | 67925 |
| 2022-08-23 | 31.34 | $30.42 | 71400 |
| 2022-08-22 | 31.42 | $30.60 | 91300 |
| 2022-08-19 | 31.48 | $31.33 | 171410 |
| 2022-08-18 | 31.47 | $31.56 | 45900 |
| 2022-08-17 | 31.43 | $32.01 | 70413 |
| 2022-08-16 | 31.35 | $32.35 | 159318 |
| 2022-08-15 | 31.22 | $31.99 | 98748 |
| 2022-08-12 | 31.12 | $31.47 | 81500 |
| 2022-08-11 | 31.04 | $31.60 | 155635 |
| 2022-08-10 | 30.95 | $31.28 | 133807 |
| 2022-08-09 | 30.88 | $31.20 | 103438 |
| 2022-08-08 | 30.81 | $31.27 | 165800 |
| 2022-08-05 | 30.74 | $31.36 | 204228 |
| 2022-08-04 | 30.66 | $30.38 | 94813 |
| 2022-08-03 | 30.69 | $31.44 | 124600 |
| 2022-08-02 | 30.61 | $30.91 | 195300 |
| 2022-08-01 | 30.59 | $31.68 | 120603 |
| 2022-07-29 | 30.49 | $31.14 | 110900 |
| 2022-07-28 | 30.46 | $30.79 | 129936 |
| 2022-07-27 | 30.46 | $30.68 | 182400 |
| 2022-07-26 | 30.47 | $30.36 | 401421 |
| 2022-07-25 | 30.53 | $30.61 | 253549 |
| 2022-07-22 | 30.57 | $29.91 | 148716 |
| 2022-07-21 | 30.68 | $31.38 | 99700 |
| 2022-07-20 | 30.66 | $31.00 | 154700 |
| 2022-07-19 | 30.67 | $30.06 | 354906 |
| 2022-07-18 | 30.77 | $28.62 | 255900 |
| 2022-07-15 | 31.01 | $28.16 | 208046 |
| 2022-07-14 | 31.31 | $29.49 | 104100 |
| 2022-07-13 | 31.49 | $30.65 | 172540 |
| 2022-07-12 | 31.56 | $30.78 | 119226 |
| 2022-07-11 | 31.62 | $30.85 | 123919 |
| 2022-07-08 | 31.70 | $32.07 | 288400 |
| 2022-07-07 | 31.68 | $31.83 | 289300 |
| 2022-07-06 | 31.69 | $31.62 | 160300 |
| 2022-07-05 | 31.74 | $31.62 | 179113 |
| 2022-07-01 | 31.80 | $32.40 | 88432 |
| 2022-06-30 | 31.80 | $32.36 | 122021 |
| 2022-06-29 | 31.82 | $31.52 | 78201 |
| 2022-06-28 | 31.93 | $31.52 | 67224 |
| 2022-06-27 | 32.05 | $32.48 | 61900 |
| 2022-06-24 | 32.09 | $32.48 | 445500 |
| 2022-06-23 | 32.14 | $31.47 | 108148 |
| 2022-06-22 | 32.29 | $31.36 | 151014 |
| 2022-06-21 | 32.46 | $31.12 | 116300 |
| 2022-06-17 | 32.66 | $29.72 | 350814 |
| 2022-06-16 | 33.00 | $29.22 | 124800 |
| 2022-06-15 | 33.39 | $31.00 | 130904 |
| 2022-06-14 | 33.62 | $31.58 | 91419 |
| 2022-06-13 | 33.79 | $30.80 | 74200 |
| 2022-06-10 | 34.03 | $32.38 | 66632 |
| 2022-06-09 | 34.12 | $34.62 | 73900 |
| 2022-06-08 | 33.98 | $35.17 | 68700 |
| 2022-06-07 | 33.78 | $35.11 | 78520 |
| 2022-06-06 | 33.57 | $34.82 | 122302 |
| 2022-06-03 | 33.37 | $34.60 | 64909 |
| 2022-06-02 | 33.19 | $34.74 | 59639 |
| 2022-06-01 | 33.00 | $34.50 | 151800 |
| 2022-05-31 | 32.82 | $34.56 | 124437 |
| 2022-05-27 | 32.62 | $34.53 | 87102 |
| 2022-05-26 | 32.41 | $34.18 | 107123 |
| 2022-05-25 | 32.23 | $34.43 | 199835 |
| 2022-05-24 | 32.02 | $33.69 | 196100 |
| 2022-05-23 | 31.87 | $32.09 | 100000 |
| 2022-05-20 | 31.91 | $31.80 | 106100 |
| 2022-05-19 | 32.01 | $31.17 | 246900 |
| 2022-05-18 | 32.22 | $30.78 | 128000 |
| 2022-05-17 | 32.51 | $32.32 | 125211 |
| 2022-05-16 | 32.69 | $31.01 | 89500 |
| 2022-05-13 | 33.03 | $31.10 | 105800 |
| 2022-05-12 | 33.40 | $31.28 | 191200 |
| 2022-05-11 | 33.80 | $31.20 | 103843 |
| 2022-05-10 | 34.24 | $32.72 | 170021 |
| 2022-05-09 | 34.57 | $32.44 | 103244 |
| 2022-05-06 | 34.95 | $32.44 | 75900 |
| 2022-05-05 | 35.36 | $33.06 | 122432 |
| 2022-05-04 | 35.75 | $34.15 | 176000 |
| 2022-05-03 | 36.05 | $33.30 | 105939 |
| 2022-05-02 | 36.47 | $32.30 | 164907 |
| 2022-04-29 | 37.03 | $31.96 | 155500 |
| 2022-04-28 | 37.65 | $32.86 | 207500 |
| 2022-04-27 | 38.23 | $32.03 | 322800 |
| 2022-04-26 | 38.93 | $32.11 | 391700 |
| 2022-04-25 | 39.65 | $39.65 | 277105 |
| 2022-04-22 | 39.66 | $39.82 | 146047 |
| 2022-04-21 | 39.66 | $40.69 | 129927 |
| 2022-04-20 | 39.56 | $40.03 | 42534 |
| 2022-04-19 | 39.52 | $39.90 | 62601 |
| 2022-04-18 | 39.50 | $38.99 | 76802 |
| 2022-04-14 | 39.58 | $39.46 | 66000 |
| 2022-04-13 | 39.62 | $39.47 | 97042 |
| 2022-04-12 | 39.66 | $39.41 | 84200 |
| 2022-04-11 | 39.72 | $38.75 | 85700 |
| 2022-04-08 | 39.83 | $38.62 | 54800 |
| 2022-04-07 | 39.95 | $39.31 | 85925 |
| 2022-04-06 | 40.00 | $39.21 | 100800 |
| 2022-04-05 | 40.05 | $39.30 | 67700 |
| 2022-04-04 | 40.08 | $40.40 | 85250 |
| 2022-04-01 | 40.00 | $40.60 | 162800 |
| 2022-03-31 | 39.90 | $39.58 | 79500 |
| 2022-03-30 | 39.90 | $40.57 | 86944 |
| 2022-03-29 | 39.81 | $41.75 | 189212 |
| 2022-03-28 | 39.61 | $39.18 | 124815 |
| 2022-03-25 | 39.67 | $39.82 | 94100 |
| 2022-03-24 | 39.68 | $39.70 | 74700 |
| 2022-03-23 | 39.71 | $39.20 | 63909 |
| 2022-03-22 | 39.81 | $40.39 | 76205 |
| 2022-03-21 | 39.81 | $40.29 | 125415 |
| 2022-03-18 | 39.82 | $40.55 | 538200 |
| 2022-03-17 | 39.83 | $41.51 | 121909 |
| 2022-03-16 | 39.76 | $40.63 | 151621 |
| 2022-03-15 | 39.79 | $39.63 | 145300 |
| 2022-03-14 | 39.93 | $38.70 | 124127 |
| 2022-03-11 | 40.18 | $37.48 | 95100 |
| 2022-03-10 | 40.57 | $37.56 | 122600 |
| 2022-03-09 | 40.99 | $38.24 | 271748 |
| 2022-03-08 | 41.37 | $37.38 | 243900 |
| 2022-03-07 | 41.86 | $37.97 | 161726 |
| 2022-03-04 | 42.32 | $39.91 | 98225 |
| 2022-03-03 | 42.61 | $41.83 | 103428 |
| 2022-03-02 | 42.73 | $41.21 | 108935 |
| 2022-03-01 | 42.92 | $40.88 | 293400 |
| 2022-02-28 | 43.16 | $42.75 | 212135 |
| 2022-02-25 | 43.22 | $43.30 | 51040 |
| 2022-02-24 | 43.22 | $42.16 | 104019 |
| 2022-02-23 | 43.34 | $42.05 | 70919 |
| 2022-02-22 | 43.47 | $42.54 | 199000 |
| 2022-02-18 | 43.56 | $43.50 | 71021 |
| 2022-02-17 | 43.56 | $43.35 | 103200 |
| 2022-02-16 | 43.56 | $44.26 | 69500 |
| 2022-02-15 | 43.48 | $43.86 | 56900 |
| 2022-02-14 | 43.42 | $43.37 | 148824 |
| 2022-02-11 | 43.43 | $42.79 | 85300 |
| 2022-02-10 | 43.50 | $43.07 | 87000 |
| 2022-02-09 | 43.55 | $44.00 | 55213 |
| 2022-02-08 | 43.52 | $44.43 | 77600 |
| 2022-02-07 | 43.44 | $43.13 | 67612 |
| 2022-02-04 | 43.50 | $43.30 | 128604 |
| 2022-02-03 | 43.55 | $43.86 | 62802 |
| 2022-02-02 | 43.56 | $43.74 | 94630 |
| 2022-02-01 | 43.60 | $44.16 | 114000 |
| 2022-01-31 | 43.59 | $43.77 | 155305 |
| 2022-01-28 | 43.63 | $42.93 | 98300 |
| 2022-01-27 | 43.75 | $42.62 | 132700 |
| 2022-01-26 | 43.90 | $42.93 | 107731 |
| 2022-01-25 | 44.04 | $43.45 | 199500 |
| 2022-01-24 | 44.12 | $43.69 | 125230 |
| 2022-01-21 | 44.19 | $42.41 | 100530 |
| 2022-01-20 | 44.39 | $42.33 | 99600 |
| 2022-01-19 | 44.60 | $42.69 | 110233 |
| 2022-01-18 | 44.77 | $43.92 | 74600 |
| 2022-01-14 | 44.83 | $45.11 | 91410 |
| 2022-01-13 | 44.76 | $45.12 | 91438 |
| 2022-01-12 | 44.68 | $44.54 | 87418 |
| 2022-01-11 | 44.65 | $44.92 | 86609 |
| 2022-01-10 | 44.56 | $44.12 | 86115 |
| 2022-01-07 | 44.56 | $45.04 | 67029 |
| 2022-01-06 | 44.45 | $45.99 | 140246 |
| 2022-01-05 | 44.25 | $45.52 | 94509 |
| 2022-01-04 | 44.08 | $46.57 | 118700 |
| 2022-01-03 | 43.80 | $45.15 | 92728 |
| 2021-12-31 | 43.65 | $43.73 | 72500 |
| 2021-12-30 | 43.64 | $43.54 | 94348 |
| 2021-12-29 | 43.64 | $44.26 | 69447 |
| 2021-12-28 | 43.56 | $44.48 | 72429 |
| 2021-12-27 | 43.46 | $44.62 | 200700 |
| 2021-12-23 | 43.34 | $44.29 | 46000 |
| 2021-12-22 | 43.25 | $43.59 | 80300 |
| 2021-12-21 | 43.24 | $43.20 | 119927 |
| 2021-12-20 | 43.29 | $42.31 | 187314 |
| 2021-12-17 | 43.42 | $43.80 | 960265 |
| 2021-12-16 | 43.43 | $42.94 | 163300 |
| 2021-12-15 | 43.53 | $43.26 | 132900 |
| 2021-12-14 | 43.63 | $42.30 | 194488 |
| 2021-12-13 | 43.84 | $42.64 | 111702 |
| 2021-12-10 | 44.04 | $43.53 | 95112 |
| 2021-12-09 | 44.17 | $43.10 | 90800 |
| 2021-12-08 | 44.36 | $43.99 | 78915 |
| 2021-12-07 | 44.48 | $44.10 | 108700 |
| 2021-12-06 | 44.61 | $44.46 | 186400 |
| 2021-12-03 | 44.73 | $43.65 | 113900 |
| 2021-12-02 | 44.94 | $43.67 | 100800 |
| 2021-12-01 | 45.17 | $42.35 | 168100 |
| 2021-11-30 | 45.55 | $43.17 | 184200 |
| 2021-11-29 | 45.88 | $43.12 | 179200 |
| 2021-11-26 | 46.24 | $42.93 | 86923 |
| 2021-11-24 | 46.63 | $45.41 | 52609 |
| 2021-11-23 | 46.79 | $46.44 | 119300 |
| 2021-11-22 | 46.85 | $45.34 | 169538 |
| 2021-11-19 | 47.02 | $45.12 | 147400 |
| 2021-11-18 | 47.20 | $45.55 | 122024 |
| 2021-11-17 | 47.34 | $46.34 | 178848 |
| 2021-11-16 | 47.40 | $48.15 | 123405 |
| 2021-11-15 | 47.27 | $47.45 | 234600 |
| 2021-11-12 | 47.19 | $46.80 | 104400 |
| 2021-11-11 | 47.17 | $46.98 | 96603 |
| 2021-11-10 | 47.13 | $46.69 | 134000 |
| 2021-11-09 | 47.12 | $47.51 | 89300 |
| 2021-11-08 | 47.04 | $48.20 | 103700 |
| 2021-11-05 | 46.89 | $48.39 | 127700 |
| 2021-11-04 | 46.73 | $47.95 | 191100 |
| 2021-11-03 | 46.61 | $48.28 | 100300 |
| 2021-11-02 | 46.46 | $47.86 | 77811 |
| 2021-11-01 | 46.34 | $48.07 | 140700 |
| 2021-10-29 | 46.19 | $46.88 | 101400 |
| 2021-10-28 | 46.16 | $47.32 | 101800 |
| 2021-10-27 | 46.07 | $46.80 | 126600 |
| 2021-10-26 | 46.03 | $45.70 | 212100 |
| 2021-10-25 | 46.08 | $46.06 | 159000 |
| 2021-10-22 | 46.08 | $44.74 | 71548 |
| 2021-10-21 | 46.21 | $44.44 | 82146 |
| 2021-10-20 | 46.37 | $44.60 | 83139 |
| 2021-10-19 | 46.50 | $44.59 | 100627 |
| 2021-10-18 | 46.61 | $45.22 | 124400 |
| 2021-10-15 | 46.64 | $45.50 | 146600 |
| 2021-10-14 | 46.64 | $46.21 | 122737 |
| 2021-10-13 | 46.55 | $47.21 | 90525 |
| 2021-10-12 | 46.35 | $48.86 | 70844 |
| 2021-10-11 | 45.97 | $48.06 | 90500 |
| 2021-10-08 | 45.64 | $49.23 | 70715 |
| 2021-10-07 | 45.16 | $48.85 | 150500 |
| 2021-10-06 | 44.69 | $46.84 | 80825 |
| 2021-10-05 | 44.38 | $47.01 | 134300 |
| 2021-10-04 | 44.03 | $47.03 | 146500 |
| 2021-10-01 | 43.66 | $46.57 | 169310 |
| 2021-09-30 | 43.32 | $44.63 | 108800 |
| 2021-09-29 | 43.15 | $44.91 | 121800 |
| 2021-09-28 | 42.94 | $43.64 | 149028 |
| 2021-09-27 | 42.86 | $44.47 | 69700 |
| 2021-09-24 | 42.69 | $43.98 | 72521 |
| 2021-09-23 | 42.56 | $43.75 | 57900 |
| 2021-09-22 | 42.45 | $42.69 | 79801 |
| 2021-09-21 | 42.43 | $41.14 | 94700 |
| 2021-09-20 | 42.56 | $41.05 | 98502 |
| 2021-09-17 | 42.71 | $42.41 | 472200 |
| 2021-09-16 | 42.72 | $43.56 | 103909 |
| 2021-09-15 | 42.61 | $44.13 | 89200 |
| 2021-09-14 | 42.44 | $42.81 | 134629 |
| 2021-09-13 | 42.39 | $43.01 | 98306 |
| 2021-09-10 | 42.31 | $41.61 | 75400 |
| 2021-09-09 | 42.36 | $42.11 | 48546 |
| 2021-09-08 | 42.37 | $42.10 | 115300 |
| 2021-09-07 | 42.37 | $41.17 | 102406 |
| 2021-09-03 | 42.47 | $42.99 | 84400 |
| 2021-09-02 | 42.37 | $42.95 | 125123 |
| 2021-09-01 | 42.28 | $42.68 | 66700 |
| 2021-08-31 | 42.20 | $43.22 | 93704 |
| 2021-08-30 | 42.07 | $43.57 | 61900 |
| 2021-08-27 | 41.89 | $43.45 | 130576 |
| 2021-08-26 | 41.72 | $41.89 | 67341 |
| 2021-08-25 | 41.70 | $41.96 | 78400 |
| 2021-08-24 | 41.68 | $41.87 | 63700 |
| 2021-08-23 | 41.67 | $42.64 | 98200 |
| 2021-08-20 | 41.58 | $41.68 | 81426 |
| 2021-08-19 | 41.57 | $41.17 | 101000 |
| 2021-08-18 | 41.61 | $41.74 | 104600 |
| 2021-08-17 | 41.59 | $41.63 | 68105 |
| 2021-08-16 | 41.58 | $41.45 | 71749 |
| 2021-08-13 | 41.58 | $41.51 | 53943 |
| 2021-08-12 | 41.56 | $41.97 | 130215 |
| 2021-08-11 | 41.50 | $41.93 | 55200 |
| 2021-08-10 | 41.44 | $41.70 | 79441 |
| 2021-08-09 | 41.40 | $40.71 | 96400 |
| 2021-08-06 | 41.46 | $41.00 | 99700 |
| 2021-08-05 | 41.50 | $41.65 | 114500 |
| 2021-08-04 | 41.47 | $40.38 | 105635 |
| 2021-08-03 | 41.57 | $41.71 | 114913 |
| 2021-08-02 | 41.54 | $42.05 | 153000 |
| 2021-07-30 | 41.49 | $42.71 | 84522 |
| 2021-07-29 | 41.39 | $42.82 | 129447 |
| 2021-07-28 | 41.28 | $42.34 | 255900 |
| 2021-07-27 | 41.23 | $42.00 | 174200 |
| 2021-07-26 | 41.23 | $41.33 | 133291 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
59.25
2025-12-17
Close Price
$59.01
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.07
Average
36.82
Maximum
59.63
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-12-17 | 59.25 | $59.01 | — |
| 2025-12-16 | 59.26 | $59.01 | — |
| 2025-12-15 | 59.26 | $59.01 | — |
| 2025-12-12 | 59.27 | $59.01 | — |
| 2025-12-11 | 59.28 | $59.01 | — |
| 2025-12-10 | 59.28 | $59.01 | — |
| 2025-12-09 | 59.29 | $59.01 | 1.2M |
| 2025-12-08 | 59.29 | $58.97 | 479600 |
| 2025-12-05 | 59.29 | $58.97 | 321904 |
| 2025-12-04 | 59.30 | $58.94 | 657900 |
| 2025-12-03 | 59.31 | $58.95 | 388600 |
| 2025-12-02 | 59.31 | $58.89 | 330603 |
| 2025-12-01 | 59.32 | $58.87 | 346500 |
| 2025-11-28 | 59.34 | $58.87 | 193800 |
| 2025-11-26 | 59.35 | $58.83 | 410146 |
| 2025-11-25 | 59.37 | $58.81 | 474900 |
| 2025-11-24 | 59.39 | $58.80 | 467700 |
| 2025-11-21 | 59.41 | $58.81 | 436814 |
| 2025-11-20 | 59.43 | $58.78 | 347622 |
| 2025-11-19 | 59.45 | $58.76 | 443700 |
| 2025-11-18 | 59.48 | $58.76 | 538816 |
| 2025-11-17 | 59.50 | $58.65 | 332800 |
| 2025-11-14 | 59.54 | $58.61 | 332100 |
| 2025-11-13 | 59.58 | $58.63 | 371447 |
| 2025-11-12 | 59.63 | $58.82 | 288441 |
| 2025-11-11 | 59.63 | $58.80 | 234000 |
| 2025-11-10 | 59.62 | $58.76 | 223500 |
| 2025-11-07 | 59.62 | $58.74 | 265040 |
| 2025-11-06 | 59.61 | $58.72 | 223002 |
| 2025-11-05 | 59.59 | $58.74 | 500900 |
| 2025-11-04 | 59.55 | $58.75 | 216649 |
| 2025-11-03 | 59.49 | $58.76 | 513100 |
| 2025-10-31 | 59.41 | $58.37 | 255000 |
| 2025-10-30 | 59.39 | $58.33 | 253400 |
| 2025-10-29 | 59.36 | $58.32 | 441544 |
| 2025-10-28 | 59.31 | $58.39 | 253735 |
| 2025-10-27 | 59.23 | $58.43 | 189300 |
| 2025-10-24 | 59.11 | $58.36 | 173800 |
| 2025-10-23 | 58.97 | $58.25 | 193604 |
| 2025-10-22 | 58.82 | $58.26 | 344600 |
| 2025-10-21 | 58.62 | $58.29 | 230544 |
| 2025-10-20 | 58.38 | $58.22 | 185018 |
| 2025-10-17 | 58.09 | $58.21 | 258821 |
| 2025-10-16 | 57.73 | $58.26 | 532200 |
| 2025-10-15 | 57.30 | $58.28 | 387100 |
| 2025-10-14 | 56.78 | $58.19 | 321500 |
| 2025-10-13 | 56.17 | $58.21 | 568842 |
| 2025-10-10 | 55.46 | $58.20 | 532634 |
| 2025-10-09 | 54.61 | $58.19 | 2.0M |
| 2025-10-08 | 53.62 | $58.11 | 707800 |
| 2025-10-07 | 52.47 | $58.19 | 1.4M |
| 2025-10-06 | 51.12 | $58.22 | 1.9M |
| 2025-10-03 | 49.54 | $48.68 | 102400 |
| 2025-10-02 | 49.72 | $48.62 | 69928 |
| 2025-10-01 | 49.94 | $49.07 | 86500 |
| 2025-09-30 | 50.09 | $49.77 | 89200 |
| 2025-09-29 | 50.12 | $49.50 | 117832 |
| 2025-09-26 | 50.21 | $49.62 | 100300 |
| 2025-09-25 | 50.28 | $49.18 | 62600 |
| 2025-09-24 | 50.46 | $49.57 | 112833 |
| 2025-09-23 | 50.58 | $49.79 | 86847 |
| 2025-09-22 | 50.67 | $50.16 | 86700 |
| 2025-09-19 | 50.70 | $49.83 | 435613 |
| 2025-09-18 | 50.79 | $51.29 | 125848 |
| 2025-09-17 | 50.58 | $49.99 | 83800 |
| 2025-09-16 | 50.61 | $49.69 | 71002 |
| 2025-09-15 | 50.71 | $49.99 | 72500 |
| 2025-09-12 | 50.74 | $49.88 | 65000 |
| 2025-09-11 | 50.81 | $50.73 | 98000 |
| 2025-09-10 | 50.69 | $49.22 | 77924 |
| 2025-09-09 | 50.87 | $50.38 | 118800 |
| 2025-09-08 | 50.83 | $50.27 | 138300 |
| 2025-09-05 | 50.79 | $50.37 | 166400 |
| 2025-09-04 | 50.73 | $50.49 | 70000 |
| 2025-09-03 | 50.61 | $49.92 | 126700 |
| 2025-09-02 | 50.59 | $50.08 | 79118 |
| 2025-08-29 | 50.53 | $50.81 | 162407 |
| 2025-08-28 | 50.29 | $50.65 | 98900 |
| 2025-08-27 | 50.04 | $50.53 | 83828 |
| 2025-08-26 | 49.76 | $50.59 | 78133 |
| 2025-08-25 | 49.42 | $51.21 | 90619 |
| 2025-08-22 | 48.89 | $51.79 | 130000 |
| 2025-08-21 | 48.14 | $48.60 | 61300 |
| 2025-08-20 | 47.94 | $48.68 | 67800 |
| 2025-08-19 | 47.68 | $48.77 | 101133 |
| 2025-08-18 | 47.36 | $48.65 | 86500 |
| 2025-08-15 | 47.01 | $47.67 | 105841 |
| 2025-08-14 | 46.80 | $47.93 | 74218 |
| 2025-08-13 | 46.51 | $49.58 | 132800 |
| 2025-08-12 | 45.81 | $48.04 | 131851 |
| 2025-08-11 | 45.33 | $45.36 | 100739 |
| 2025-08-08 | 45.34 | $45.24 | 79100 |
| 2025-08-07 | 45.37 | $45.39 | 135033 |
| 2025-08-06 | 45.38 | $45.71 | 126809 |
| 2025-08-05 | 45.33 | $45.66 | 207500 |
| 2025-08-04 | 45.27 | $43.52 | 124311 |
| 2025-08-01 | 45.66 | $43.05 | 127500 |
| 2025-07-31 | 46.21 | $44.53 | 80300 |
| 2025-07-30 | 46.54 | $45.09 | 68300 |
| 2025-07-29 | 46.80 | $46.17 | 81620 |
| 2025-07-28 | 46.87 | $46.38 | 53700 |
| 2025-07-25 | 46.90 | $46.30 | 62330 |
| 2025-07-24 | 46.95 | $46.23 | 68305 |
| 2025-07-23 | 47.02 | $46.87 | 57900 |
| 2025-07-22 | 46.96 | $46.24 | 98113 |
| 2025-07-21 | 47.02 | $45.63 | 60400 |
| 2025-07-18 | 47.21 | $46.15 | 105738 |
| 2025-07-17 | 47.32 | $46.31 | 130526 |
| 2025-07-16 | 47.41 | $46.22 | 89600 |
| 2025-07-15 | 47.52 | $45.83 | 91200 |
| 2025-07-14 | 47.72 | $47.14 | 74100 |
| 2025-07-11 | 47.68 | $46.86 | 176304 |
| 2025-07-10 | 47.67 | $48.40 | 135305 |
| 2025-07-09 | 47.33 | $48.44 | 270700 |
| 2025-07-08 | 46.92 | $48.01 | 131931 |
| 2025-07-07 | 46.53 | $48.12 | 142500 |
| 2025-07-03 | 46.04 | $48.52 | 71900 |
| 2025-07-02 | 45.38 | $47.42 | 141400 |
| 2025-07-01 | 44.84 | $46.50 | 176500 |
| 2025-06-30 | 44.41 | $45.76 | 175707 |
| 2025-06-27 | 44.05 | $44.56 | 161435 |
| 2025-06-26 | 43.90 | $44.06 | 95426 |
| 2025-06-25 | 43.81 | $43.60 | 103400 |
| 2025-06-24 | 43.82 | $43.88 | 114500 |
| 2025-06-23 | 43.76 | $43.21 | 155600 |
| 2025-06-20 | 43.82 | $42.76 | 454340 |
| 2025-06-18 | 44.00 | $42.98 | 226048 |
| 2025-06-17 | 44.15 | $43.43 | 103400 |
| 2025-06-16 | 44.22 | $43.66 | 166122 |
| 2025-06-13 | 44.25 | $43.40 | 95700 |
| 2025-06-12 | 44.35 | $44.15 | 131913 |
| 2025-06-11 | 44.29 | $44.07 | 87000 |
| 2025-06-10 | 44.23 | $44.31 | 76800 |
| 2025-06-09 | 44.11 | $44.30 | 87743 |
| 2025-06-06 | 43.97 | $44.12 | 63509 |
| 2025-06-05 | 43.84 | $43.66 | 57442 |
| 2025-06-04 | 43.78 | $43.71 | 77144 |
| 2025-06-03 | 43.69 | $43.54 | 134946 |
| 2025-06-02 | 43.62 | $43.47 | 91145 |
| 2025-05-30 | 43.55 | $43.66 | 124500 |
| 2025-05-29 | 43.42 | $43.47 | 82400 |
| 2025-05-28 | 43.31 | $43.44 | 97096 |
| 2025-05-27 | 43.18 | $43.87 | 90400 |
| 2025-05-23 | 42.93 | $42.75 | 154700 |
| 2025-05-22 | 42.87 | $43.28 | 110000 |
| 2025-05-21 | 42.69 | $42.86 | 108200 |
| 2025-05-20 | 42.56 | $43.19 | 85700 |
| 2025-05-19 | 42.34 | $43.16 | 118105 |
| 2025-05-16 | 42.08 | $43.05 | 183700 |
| 2025-05-15 | 41.81 | $43.18 | 74600 |
| 2025-05-14 | 41.46 | $42.87 | 110748 |
| 2025-05-13 | 41.11 | $43.43 | 126100 |
| 2025-05-12 | 40.59 | $43.26 | 102700 |
| 2025-05-09 | 40.02 | $42.35 | 100500 |
| 2025-05-08 | 39.55 | $42.50 | 234800 |
| 2025-05-07 | 38.98 | $40.68 | 226714 |
| 2025-05-06 | 38.71 | $40.66 | 234500 |
| 2025-05-05 | 38.40 | $39.19 | 109700 |
| 2025-05-02 | 38.35 | $39.71 | 87300 |
| 2025-05-01 | 38.20 | $39.17 | 97519 |
| 2025-04-30 | 38.14 | $39.02 | 161200 |
| 2025-04-29 | 38.11 | $38.72 | 68800 |
| 2025-04-28 | 38.15 | $38.77 | 115800 |
| 2025-04-25 | 38.19 | $38.56 | 168126 |
| 2025-04-24 | 38.30 | $38.54 | 221503 |
| 2025-04-23 | 38.43 | $37.76 | 176031 |
| 2025-04-22 | 38.76 | $38.03 | 136500 |
| 2025-04-21 | 39.09 | $37.18 | 134522 |
| 2025-04-17 | 39.66 | $37.96 | 120600 |
| 2025-04-16 | 40.17 | $38.81 | 98335 |
| 2025-04-15 | 40.59 | $39.00 | 136900 |
| 2025-04-14 | 41.04 | $41.81 | 122100 |
| 2025-04-11 | 40.98 | $41.16 | 96202 |
| 2025-04-10 | 41.05 | $40.50 | 97700 |
| 2025-04-09 | 41.27 | $41.28 | 211131 |
| 2025-04-08 | 41.37 | $39.16 | 153900 |
| 2025-04-07 | 41.94 | $39.36 | 141734 |
| 2025-04-04 | 42.57 | $40.87 | 255100 |
| 2025-04-03 | 42.97 | $41.25 | 190400 |
| 2025-04-02 | 43.37 | $43.62 | 79600 |
| 2025-04-01 | 43.33 | $43.49 | 113500 |
| 2025-03-31 | 43.31 | $42.83 | 132728 |
| 2025-03-28 | 43.43 | $43.48 | 128236 |
| 2025-03-27 | 43.43 | $44.09 | 94900 |
| 2025-03-26 | 43.30 | $43.82 | 95900 |
| 2025-03-25 | 43.21 | $43.92 | 160600 |
| 2025-03-24 | 43.08 | $44.13 | 146030 |
| 2025-03-21 | 42.90 | $42.33 | 708095 |
| 2025-03-20 | 43.06 | $42.80 | 104700 |
| 2025-03-19 | 43.15 | $43.45 | 108023 |
| 2025-03-18 | 43.13 | $42.68 | 123900 |
| 2025-03-17 | 43.26 | $42.65 | 156500 |
| 2025-03-14 | 43.42 | $42.75 | 193705 |
| 2025-03-13 | 43.59 | $42.56 | 141200 |
| 2025-03-12 | 43.83 | $43.54 | 209600 |
| 2025-03-11 | 43.90 | $45.79 | 147830 |
| 2025-03-10 | 43.50 | $44.62 | 161425 |
| 2025-03-07 | 43.29 | $46.83 | 148248 |
| 2025-03-06 | 42.59 | $45.72 | 223741 |
| 2025-03-05 | 42.00 | $45.13 | 254101 |
| 2025-03-04 | 41.46 | $44.48 | 450300 |
| 2025-03-03 | 40.97 | $39.61 | 231697 |
| 2025-02-28 | 41.44 | $40.99 | 195229 |
| 2025-02-27 | 41.70 | $40.32 | 144000 |
| 2025-02-26 | 42.15 | $40.64 | 116700 |
| 2025-02-25 | 42.61 | $40.53 | 143737 |
| 2025-02-24 | 43.18 | $41.19 | 133238 |
| 2025-02-21 | 43.70 | $41.41 | 132000 |
| 2025-02-20 | 44.27 | $42.23 | 100200 |
| 2025-02-19 | 44.75 | $43.08 | 105500 |
| 2025-02-18 | 45.14 | $43.31 | 182333 |
| 2025-02-14 | 45.54 | $45.05 | 94400 |
| 2025-02-13 | 45.64 | $45.06 | 79300 |
| 2025-02-12 | 45.76 | $44.74 | 113117 |
| 2025-02-11 | 45.96 | $45.48 | 51800 |
| 2025-02-10 | 46.03 | $45.41 | 94721 |
| 2025-02-07 | 46.13 | $45.24 | 159200 |
| 2025-02-06 | 46.28 | $45.70 | 136329 |
| 2025-02-05 | 46.36 | $45.93 | 96500 |
| 2025-02-04 | 46.39 | $46.31 | 57042 |
| 2025-02-03 | 46.35 | $46.13 | 85630 |
| 2025-01-31 | 46.34 | $46.49 | 109024 |
| 2025-01-30 | 46.24 | $46.76 | 80008 |
| 2025-01-29 | 46.07 | $46.10 | 85226 |
| 2025-01-28 | 46.01 | $46.36 | 83315 |
| 2025-01-27 | 45.88 | $46.13 | 147700 |
| 2025-01-24 | 45.77 | $46.12 | 89312 |
| 2025-01-23 | 45.65 | $45.98 | 148900 |
| 2025-01-22 | 45.54 | $45.91 | 109421 |
| 2025-01-21 | 45.42 | $46.45 | 113631 |
| 2025-01-17 | 45.17 | $46.09 | 80400 |
| 2025-01-16 | 44.95 | $45.99 | 85400 |
| 2025-01-15 | 44.71 | $46.08 | 88807 |
| 2025-01-14 | 44.42 | $45.48 | 91015 |
| 2025-01-13 | 44.21 | $44.36 | 144426 |
| 2025-01-10 | 44.20 | $43.80 | 131047 |
| 2025-01-08 | 44.31 | $44.19 | 103646 |
| 2025-01-07 | 44.35 | $43.91 | 203500 |
| 2025-01-06 | 44.46 | $44.16 | 99245 |
| 2025-01-03 | 44.54 | $44.51 | 60500 |
| 2025-01-02 | 44.56 | $44.08 | 95200 |
| 2024-12-31 | 44.67 | $44.31 | 103200 |
| 2024-12-30 | 44.75 | $44.21 | 75500 |
| 2024-12-27 | 44.87 | $44.27 | 92200 |
| 2024-12-26 | 44.99 | $44.63 | 87804 |
| 2024-12-24 | 45.05 | $44.15 | 49515 |
| 2024-12-23 | 45.23 | $44.04 | 145000 |
| 2024-12-20 | 45.45 | $43.71 | 1.0M |
| 2024-12-19 | 45.78 | $44.43 | 160494 |
| 2024-12-18 | 46.01 | $44.41 | 212100 |
| 2024-12-17 | 46.27 | $45.45 | 150325 |
| 2024-12-16 | 46.36 | $45.59 | 120500 |
| 2024-12-13 | 46.42 | $45.45 | 102033 |
| 2024-12-12 | 46.51 | $45.52 | 176610 |
| 2024-12-11 | 46.60 | $45.84 | 151300 |
| 2024-12-10 | 46.63 | $45.64 | 141600 |
| 2024-12-09 | 46.71 | $45.63 | 124900 |
| 2024-12-06 | 46.78 | $44.91 | 162000 |
| 2024-12-05 | 47.02 | $44.84 | 205719 |
| 2024-12-04 | 47.29 | $45.82 | 153900 |
| 2024-12-03 | 47.40 | $46.31 | 106900 |
| 2024-12-02 | 47.41 | $47.20 | 172804 |
| 2024-11-29 | 47.21 | $46.14 | 83603 |
| 2024-11-27 | 47.20 | $46.13 | 104100 |
| 2024-11-26 | 47.18 | $46.73 | 140100 |
| 2024-11-25 | 47.02 | $47.00 | 246819 |
| 2024-11-22 | 46.76 | $46.57 | 126813 |
| 2024-11-21 | 46.53 | $46.59 | 139016 |
| 2024-11-20 | 46.25 | $44.99 | 88040 |
| 2024-11-19 | 46.25 | $44.82 | 99207 |
| 2024-11-18 | 46.27 | $44.90 | 79640 |
| 2024-11-15 | 46.26 | $44.78 | 119400 |
| 2024-11-14 | 46.26 | $46.37 | 142652 |
| 2024-11-13 | 45.90 | $47.16 | 108400 |
| 2024-11-12 | 45.31 | $47.29 | 124100 |
| 2024-11-11 | 44.58 | $48.36 | 119947 |
| 2024-11-08 | 43.50 | $47.53 | 209600 |
| 2024-11-07 | 42.40 | $46.34 | 266212 |
| 2024-11-06 | 41.36 | $47.41 | 312301 |
| 2024-11-05 | 39.93 | $42.28 | 243500 |
| 2024-11-04 | 39.34 | $39.93 | 89800 |
| 2024-11-01 | 39.15 | $39.28 | 80247 |
| 2024-10-31 | 39.06 | $39.06 | 143613 |
| 2024-10-30 | 39.00 | $39.41 | 130700 |
| 2024-10-29 | 38.86 | $39.34 | 66924 |
| 2024-10-28 | 38.70 | $39.22 | 91247 |
| 2024-10-25 | 38.54 | $38.64 | 78729 |
| 2024-10-24 | 38.47 | $38.69 | 216145 |
| 2024-10-23 | 38.39 | $39.04 | 118611 |
| 2024-10-22 | 38.21 | $38.76 | 144202 |
| 2024-10-21 | 38.06 | $37.61 | 121624 |
| 2024-10-18 | 38.13 | $38.28 | 126208 |
| 2024-10-17 | 38.06 | $38.76 | 129400 |
| 2024-10-16 | 37.88 | $38.78 | 86000 |
| 2024-10-15 | 37.67 | $38.01 | 74800 |
| 2024-10-14 | 37.59 | $37.94 | 57100 |
| 2024-10-11 | 37.50 | $37.73 | 55900 |
| 2024-10-10 | 37.45 | $36.94 | 79600 |
| 2024-10-09 | 37.56 | $37.20 | 109200 |
| 2024-10-08 | 37.62 | $36.75 | 73103 |
| 2024-10-07 | 37.79 | $37.09 | 72320 |
| 2024-10-04 | 37.92 | $37.41 | 107707 |
| 2024-10-03 | 38.00 | $36.92 | 89044 |
| 2024-10-02 | 38.19 | $38.01 | 81500 |
| 2024-10-01 | 38.18 | $38.61 | 113800 |
| 2024-09-30 | 38.04 | $38.86 | 162800 |
| 2024-09-27 | 37.82 | $37.62 | 49448 |
| 2024-09-26 | 37.83 | $37.48 | 72608 |
| 2024-09-25 | 37.87 | $37.13 | 163400 |
| 2024-09-24 | 37.98 | $37.88 | 84501 |
| 2024-09-23 | 37.95 | $38.02 | 90729 |
| 2024-09-20 | 37.88 | $38.10 | 408724 |
| 2024-09-19 | 37.79 | $38.85 | 67636 |
| 2024-09-18 | 37.52 | $37.86 | 86011 |
| 2024-09-17 | 37.41 | $38.07 | 76100 |
| 2024-09-16 | 37.24 | $37.55 | 129043 |
| 2024-09-13 | 37.15 | $37.50 | 71000 |
| 2024-09-12 | 37.05 | $36.48 | 72300 |
| 2024-09-11 | 37.15 | $36.00 | 183627 |
| 2024-09-10 | 37.37 | $37.02 | 113044 |
| 2024-09-09 | 37.41 | $36.06 | 88148 |
| 2024-09-06 | 37.65 | $35.91 | 117605 |
| 2024-09-05 | 37.97 | $36.67 | 87300 |
| 2024-09-04 | 38.16 | $37.44 | 87847 |
| 2024-09-03 | 38.23 | $37.59 | 105500 |
| 2024-08-30 | 38.26 | $38.60 | 128600 |
| 2024-08-29 | 38.09 | $38.34 | 105400 |
| 2024-08-28 | 37.94 | $38.31 | 130800 |
| 2024-08-27 | 37.76 | $37.57 | 120400 |
| 2024-08-26 | 37.71 | $37.79 | 111144 |
| 2024-08-23 | 37.59 | $37.32 | 207330 |
| 2024-08-22 | 37.56 | $37.27 | 53825 |
| 2024-08-21 | 37.52 | $37.39 | 72526 |
| 2024-08-20 | 37.44 | $36.85 | 95700 |
| 2024-08-19 | 37.47 | $37.49 | 104200 |
| 2024-08-16 | 37.35 | $37.32 | 106811 |
| 2024-08-15 | 37.25 | $36.87 | 93100 |
| 2024-08-14 | 37.22 | $36.35 | 76409 |
| 2024-08-13 | 37.29 | $36.81 | 153307 |
| 2024-08-12 | 37.27 | $35.84 | 99500 |
| 2024-08-09 | 37.45 | $36.25 | 95000 |
| 2024-08-08 | 37.55 | $36.23 | 124507 |
| 2024-08-07 | 37.67 | $36.26 | 117300 |
| 2024-08-06 | 37.80 | $36.92 | 181300 |
| 2024-08-05 | 37.80 | $36.92 | 251700 |
| 2024-08-02 | 37.78 | $38.26 | 302800 |
| 2024-08-01 | 37.48 | $39.10 | 146551 |
| 2024-07-31 | 36.93 | $40.14 | 239849 |
| 2024-07-30 | 36.07 | $41.21 | 380400 |
| 2024-07-29 | 34.85 | $35.78 | 163100 |
| 2024-07-26 | 34.56 | $36.05 | 120738 |
| 2024-07-25 | 34.16 | $35.40 | 175300 |
| 2024-07-24 | 33.84 | $35.05 | 153822 |
| 2024-07-23 | 33.53 | $34.80 | 122801 |
| 2024-07-22 | 33.23 | $34.49 | 119700 |
| 2024-07-19 | 32.94 | $33.99 | 167200 |
| 2024-07-18 | 32.70 | $34.28 | 103528 |
| 2024-07-17 | 32.38 | $34.68 | 184618 |
| 2024-07-16 | 31.91 | $34.53 | 223100 |
| 2024-07-15 | 31.40 | $32.20 | 214636 |
| 2024-07-12 | 31.31 | $32.04 | 150000 |
| 2024-07-11 | 31.24 | $31.54 | 131441 |
| 2024-07-10 | 31.27 | $30.78 | 141216 |
| 2024-07-09 | 31.47 | $30.32 | 121900 |
| 2024-07-08 | 31.80 | $31.35 | 114438 |
| 2024-07-05 | 31.97 | $31.11 | 111000 |
| 2024-07-03 | 32.22 | $32.11 | 64611 |
| 2024-07-02 | 32.30 | $31.90 | 169739 |
| 2024-07-01 | 32.45 | $31.49 | 105933 |
| 2024-06-28 | 32.71 | $31.58 | 329745 |
| 2024-06-27 | 32.99 | $31.28 | 193037 |
| 2024-06-26 | 33.38 | $31.37 | 155104 |
| 2024-06-25 | 33.82 | $32.71 | 157300 |
| 2024-06-24 | 34.05 | $33.81 | 349800 |
| 2024-06-21 | 34.08 | $34.14 | 2.3M |
| 2024-06-20 | 34.04 | $33.66 | 226300 |
| 2024-06-18 | 34.10 | $33.17 | 305103 |
| 2024-06-17 | 34.27 | $33.54 | 202324 |
| 2024-06-14 | 34.39 | $33.68 | 250813 |
| 2024-06-13 | 34.49 | $34.06 | 291000 |
| 2024-06-12 | 34.53 | $33.98 | 102200 |
| 2024-06-11 | 34.59 | $33.56 | 149500 |
| 2024-06-10 | 34.74 | $33.49 | 179901 |
| 2024-06-07 | 34.93 | $33.54 | 116924 |
| 2024-06-06 | 35.14 | $34.10 | 94220 |
| 2024-06-05 | 35.25 | $34.82 | 224906 |
| 2024-06-04 | 35.23 | $34.77 | 196306 |
| 2024-06-03 | 35.20 | $34.80 | 158200 |
| 2024-05-31 | 35.16 | $34.28 | 357200 |
| 2024-05-30 | 35.22 | $33.66 | 208775 |
| 2024-05-29 | 35.40 | $34.54 | 176120 |
| 2024-05-28 | 35.43 | $34.98 | 175033 |
| 2024-05-24 | 35.36 | $35.56 | 117346 |
| 2024-05-23 | 35.14 | $35.81 | 190812 |
| 2024-05-22 | 34.83 | $35.71 | 183343 |
| 2024-05-21 | 34.48 | $35.41 | 184343 |
| 2024-05-20 | 34.14 | $35.13 | 151900 |
| 2024-05-17 | 33.78 | $35.97 | 162700 |
| 2024-05-16 | 33.19 | $35.67 | 162045 |
| 2024-05-15 | 32.56 | $34.76 | 187500 |
| 2024-05-14 | 32.02 | $34.74 | 186628 |
| 2024-05-13 | 31.40 | $33.71 | 165928 |
| 2024-05-10 | 30.88 | $33.22 | 154600 |
| 2024-05-09 | 30.39 | $32.34 | 219339 |
| 2024-05-08 | 30.01 | $31.80 | 277840 |
| 2024-05-07 | 29.68 | $29.42 | 174300 |
| 2024-05-06 | 29.80 | $30.31 | 84801 |
| 2024-05-03 | 29.76 | $29.83 | 61300 |
| 2024-05-02 | 29.82 | $29.63 | 72241 |
| 2024-05-01 | 29.93 | $29.39 | 108229 |
| 2024-04-30 | 30.11 | $29.48 | 139000 |
| 2024-04-29 | 30.31 | $30.37 | 148800 |
| 2024-04-26 | 30.35 | $30.26 | 56700 |
| 2024-04-25 | 30.43 | $30.28 | 146700 |
| 2024-04-24 | 30.51 | $30.87 | 83142 |
| 2024-04-23 | 30.49 | $30.77 | 228000 |
| 2024-04-22 | 30.49 | $30.68 | 90843 |
| 2024-04-19 | 30.51 | $30.50 | 105713 |
| 2024-04-18 | 30.58 | $29.54 | 81515 |
| 2024-04-17 | 30.86 | $29.42 | 84015 |
| 2024-04-16 | 31.22 | $29.81 | 52428 |
| 2024-04-15 | 31.55 | $30.19 | 59600 |
| 2024-04-12 | 31.85 | $30.62 | 64926 |
| 2024-04-11 | 32.12 | $31.04 | 58344 |
| 2024-04-10 | 32.34 | $30.67 | 91019 |
| 2024-04-09 | 32.67 | $31.99 | 50136 |
| 2024-04-08 | 32.78 | $32.17 | 44600 |
| 2024-04-05 | 32.86 | $32.17 | 77137 |
| 2024-04-04 | 32.95 | $32.45 | 168941 |
| 2024-04-03 | 32.99 | $32.70 | 77935 |
| 2024-04-02 | 32.99 | $32.35 | 122805 |
| 2024-04-01 | 33.05 | $32.63 | 131300 |
| 2024-03-28 | 33.07 | $33.66 | 118900 |
| 2024-03-27 | 32.86 | $33.28 | 126910 |
| 2024-03-26 | 32.70 | $32.52 | 83100 |
| 2024-03-25 | 32.66 | $32.50 | 133733 |
| 2024-03-22 | 32.63 | $32.14 | 58200 |
| 2024-03-21 | 32.65 | $32.83 | 151914 |
| 2024-03-20 | 32.54 | $32.85 | 98800 |
| 2024-03-19 | 32.40 | $31.82 | 127131 |
| 2024-03-18 | 32.44 | $32.05 | 126500 |
| 2024-03-15 | 32.45 | $31.94 | 200201 |
| 2024-03-14 | 32.47 | $31.49 | 242700 |
| 2024-03-13 | 32.58 | $31.37 | 144400 |
| 2024-03-12 | 32.74 | $31.29 | 292800 |
| 2024-03-11 | 32.93 | $31.79 | 125545 |
| 2024-03-08 | 33.04 | $33.13 | 143300 |
| 2024-03-07 | 32.88 | $32.92 | 178000 |
| 2024-03-06 | 32.73 | $32.39 | 137900 |
| 2024-03-05 | 32.66 | $32.41 | 137745 |
| 2024-03-04 | 32.56 | $33.42 | 110200 |
| 2024-03-01 | 32.23 | $34.04 | 231300 |
| 2024-02-29 | 31.72 | $34.00 | 230600 |
| 2024-02-28 | 31.12 | $33.80 | 286038 |
| 2024-02-27 | 30.46 | $34.44 | 465900 |
| 2024-02-26 | 29.56 | $28.95 | 236888 |
| 2024-02-23 | 29.67 | $29.55 | 116310 |
| 2024-02-22 | 29.66 | $29.01 | 98423 |
| 2024-02-21 | 29.78 | $29.31 | 80500 |
| 2024-02-20 | 29.84 | $28.90 | 350706 |
| 2024-02-16 | 30.00 | $28.84 | 104411 |
| 2024-02-15 | 30.19 | $29.82 | 116041 |
| 2024-02-14 | 30.21 | $29.75 | 135000 |
| 2024-02-13 | 30.24 | $28.89 | 149138 |
| 2024-02-12 | 30.45 | $30.90 | 68700 |
| 2024-02-09 | 30.26 | $30.05 | 155400 |
| 2024-02-08 | 30.23 | $30.05 | 102900 |
| 2024-02-07 | 30.18 | $29.65 | 147847 |
| 2024-02-06 | 30.21 | $30.47 | 116064 |
| 2024-02-05 | 30.06 | $30.61 | 114622 |
| 2024-02-02 | 29.85 | $30.73 | 113631 |
| 2024-02-01 | 29.59 | $30.41 | 146000 |
| 2024-01-31 | 29.34 | $29.97 | 152600 |
| 2024-01-30 | 29.14 | $30.21 | 193732 |
| 2024-01-29 | 28.86 | $30.22 | 108438 |
| 2024-01-26 | 28.53 | $29.56 | 292401 |
| 2024-01-25 | 28.28 | $29.16 | 167017 |
| 2024-01-24 | 28.08 | $29.27 | 135215 |
| 2024-01-23 | 27.82 | $28.20 | 116300 |
| 2024-01-22 | 27.74 | $28.38 | 74132 |
| 2024-01-19 | 27.61 | $27.68 | 70718 |
| 2024-01-18 | 27.61 | $27.62 | 91539 |
| 2024-01-17 | 27.63 | $27.20 | 154700 |
| 2024-01-16 | 27.74 | $27.12 | 107127 |
| 2024-01-12 | 27.88 | $27.22 | 72312 |
| 2024-01-11 | 28.02 | $27.26 | 115704 |
| 2024-01-10 | 28.18 | $27.30 | 88716 |
| 2024-01-09 | 28.35 | $27.21 | 87700 |
| 2024-01-08 | 28.57 | $27.88 | 150500 |
| 2024-01-05 | 28.68 | $27.31 | 157244 |
| 2024-01-04 | 28.93 | $27.23 | 94400 |
| 2024-01-03 | 29.23 | $27.92 | 84400 |
| 2024-01-02 | 29.44 | $28.56 | 255642 |
| 2023-12-29 | 29.53 | $29.53 | 87202 |
| 2023-12-28 | 29.43 | $29.46 | 57000 |
| 2023-12-27 | 29.33 | $29.48 | 111035 |
| 2023-12-26 | 29.19 | $29.28 | 67106 |
| 2023-12-22 | 29.08 | $29.24 | 73900 |
| 2023-12-21 | 28.95 | $29.59 | 195000 |
| 2023-12-20 | 28.72 | $28.78 | 123900 |
| 2023-12-19 | 28.62 | $28.98 | 124851 |
| 2023-12-18 | 28.46 | $28.20 | 129300 |
| 2023-12-15 | 28.43 | $28.07 | 320232 |
| 2023-12-14 | 28.42 | $28.54 | 171300 |
| 2023-12-13 | 28.30 | $28.07 | 197208 |
| 2023-12-12 | 28.26 | $28.05 | 151238 |
| 2023-12-11 | 28.22 | $28.15 | 100600 |
| 2023-12-08 | 28.14 | $28.10 | 67400 |
| 2023-12-07 | 28.05 | $28.17 | 68748 |
| 2023-12-06 | 27.93 | $27.62 | 101910 |
| 2023-12-05 | 27.91 | $28.07 | 101700 |
| 2023-12-04 | 27.77 | $28.64 | 80200 |
| 2023-12-01 | 27.50 | $27.92 | 82014 |
| 2023-11-30 | 27.32 | $27.18 | 183304 |
| 2023-11-29 | 27.27 | $27.11 | 111117 |
| 2023-11-28 | 27.22 | $26.97 | 85500 |
| 2023-11-27 | 27.19 | $27.40 | 58606 |
| 2023-11-24 | 27.07 | $27.24 | 19800 |
| 2023-11-22 | 26.94 | $27.35 | 52300 |
| 2023-11-21 | 26.78 | $27.22 | 67608 |
| 2023-11-20 | 26.60 | $27.78 | 109400 |
| 2023-11-17 | 26.28 | $27.15 | 123031 |
| 2023-11-16 | 26.04 | $27.04 | 128220 |
| 2023-11-15 | 25.78 | $27.25 | 126400 |
| 2023-11-14 | 25.43 | $27.00 | 148846 |
| 2023-11-13 | 25.08 | $25.33 | 51100 |
| 2023-11-10 | 25.02 | $25.68 | 123000 |
| 2023-11-09 | 24.88 | $25.51 | 55700 |
| 2023-11-08 | 24.75 | $25.62 | 96816 |
| 2023-11-07 | 24.58 | $25.09 | 122841 |
| 2023-11-06 | 24.49 | $25.67 | 97729 |
| 2023-11-03 | 24.27 | $25.09 | 93500 |
| 2023-11-02 | 24.14 | $24.69 | 106300 |
| 2023-11-01 | 24.07 | $24.26 | 109226 |
| 2023-10-31 | 24.09 | $24.34 | 77800 |
| 2023-10-30 | 24.09 | $24.14 | 239348 |
| 2023-10-27 | 24.14 | $24.20 | 99313 |
| 2023-10-26 | 24.19 | $24.74 | 151300 |
| 2023-10-25 | 24.14 | $23.04 | 89300 |
| 2023-10-24 | 24.44 | $23.00 | 135100 |
| 2023-10-23 | 24.79 | $23.57 | 193000 |
| 2023-10-20 | 25.09 | $24.55 | 127101 |
| 2023-10-19 | 25.23 | $24.64 | 129700 |
| 2023-10-18 | 25.37 | $25.15 | 67909 |
| 2023-10-17 | 25.43 | $25.65 | 116300 |
| 2023-10-16 | 25.39 | $25.26 | 114500 |
| 2023-10-13 | 25.44 | $25.48 | 49700 |
| 2023-10-12 | 25.44 | $25.97 | 65900 |
| 2023-10-11 | 25.34 | $25.98 | 51800 |
| 2023-10-10 | 25.22 | $25.93 | 47000 |
| 2023-10-09 | 25.09 | $25.73 | 110000 |
| 2023-10-06 | 24.99 | $25.55 | 61100 |
| 2023-10-05 | 24.92 | $25.32 | 70900 |
| 2023-10-04 | 24.88 | $25.38 | 104000 |
| 2023-10-03 | 24.82 | $25.03 | 76101 |
| 2023-10-02 | 24.83 | $25.05 | 126100 |
| 2023-09-29 | 24.85 | $25.02 | 114300 |
| 2023-09-28 | 24.87 | $25.15 | 153303 |
| 2023-09-27 | 24.87 | $24.91 | 61346 |
| 2023-09-26 | 24.93 | $24.73 | 90100 |
| 2023-09-25 | 25.04 | $25.35 | 57200 |
| 2023-09-22 | 25.04 | $25.23 | 92400 |
| 2023-09-21 | 25.06 | $25.65 | 179204 |
| 2023-09-20 | 25.01 | $25.58 | 74900 |
| 2023-09-19 | 24.97 | $26.09 | 105025 |
| 2023-09-18 | 24.81 | $25.66 | 107303 |
| 2023-09-15 | 24.73 | $24.88 | 576042 |
| 2023-09-14 | 24.80 | $24.56 | 82000 |
| 2023-09-13 | 24.95 | $24.14 | 129003 |
| 2023-09-12 | 25.23 | $24.29 | 154700 |
| 2023-09-11 | 25.52 | $24.46 | 91332 |
| 2023-09-08 | 25.83 | $24.40 | 124929 |
| 2023-09-07 | 26.20 | $24.67 | 200510 |
| 2023-09-06 | 26.58 | $25.44 | 83013 |
| 2023-09-05 | 26.86 | $25.82 | 126400 |
| 2023-09-01 | 27.10 | $26.87 | 69840 |
| 2023-08-31 | 27.17 | $26.49 | 64400 |
| 2023-08-30 | 27.32 | $27.23 | 52800 |
| 2023-08-29 | 27.35 | $27.22 | 47200 |
| 2023-08-28 | 27.38 | $27.39 | 52500 |
| 2023-08-25 | 27.38 | $27.61 | 79200 |
| 2023-08-24 | 27.33 | $27.27 | 132200 |
| 2023-08-23 | 27.35 | $27.24 | 80900 |
| 2023-08-22 | 27.38 | $27.24 | 86200 |
| 2023-08-21 | 27.41 | $27.09 | 74700 |
| 2023-08-18 | 27.48 | $27.25 | 153700 |
| 2023-08-17 | 27.52 | $26.84 | 85141 |
| 2023-08-16 | 27.66 | $26.80 | 111742 |
| 2023-08-15 | 27.83 | $27.18 | 114106 |
| 2023-08-14 | 27.95 | $27.42 | 66825 |
| 2023-08-11 | 28.03 | $27.65 | 45450 |
| 2023-08-10 | 28.08 | $27.87 | 63108 |
| 2023-08-09 | 28.08 | $28.19 | 63600 |
| 2023-08-08 | 28.02 | $28.17 | 90409 |
| 2023-08-07 | 27.94 | $28.21 | 111261 |
| 2023-08-04 | 27.85 | $27.31 | 165638 |
| 2023-08-03 | 27.93 | $28.09 | 117700 |
| 2023-08-02 | 27.85 | $28.00 | 103500 |
| 2023-08-01 | 27.78 | $28.12 | 212947 |
| 2023-07-31 | 27.68 | $27.27 | 66200 |
| 2023-07-28 | 27.73 | $27.10 | 61100 |
| 2023-07-27 | 27.82 | $26.86 | 263927 |
| 2023-07-26 | 27.98 | $27.13 | 65300 |
| 2023-07-25 | 28.10 | $27.38 | 51700 |
| 2023-07-24 | 28.19 | $28.07 | 59200 |
| 2023-07-21 | 28.14 | $27.49 | 53328 |
| 2023-07-20 | 28.20 | $28.21 | 95200 |
| 2023-07-19 | 28.12 | $29.32 | 122638 |
| 2023-07-18 | 27.79 | $28.68 | 89500 |
| 2023-07-17 | 27.53 | $28.25 | 59439 |
| 2023-07-14 | 27.32 | $27.94 | 61000 |
| 2023-07-13 | 27.14 | $27.57 | 74339 |
| 2023-07-12 | 27.00 | $27.34 | 81000 |
| 2023-07-11 | 26.89 | $27.52 | 68029 |
| 2023-07-10 | 26.73 | $27.43 | 96907 |
| 2023-07-07 | 26.55 | $26.87 | 150100 |
| 2023-07-06 | 26.46 | $26.24 | 123339 |
| 2023-07-05 | 26.49 | $26.65 | 297313 |
| 2023-07-03 | 26.44 | $26.57 | 28046 |
| 2023-06-30 | 26.39 | $26.47 | 108105 |
| 2023-06-29 | 26.36 | $26.44 | 59400 |
| 2023-06-28 | 26.33 | $25.89 | 101318 |
| 2023-06-27 | 26.41 | $26.00 | 99200 |
| 2023-06-26 | 26.47 | $26.33 | 88936 |
| 2023-06-23 | 26.48 | $26.36 | 178918 |
| 2023-06-22 | 26.48 | $27.02 | 133500 |
| 2023-06-21 | 26.34 | $26.57 | 94848 |
| 2023-06-20 | 26.27 | $26.54 | 108835 |
| 2023-06-16 | 26.20 | $26.42 | 575438 |
| 2023-06-15 | 26.13 | $26.30 | 207441 |
| 2023-06-14 | 26.09 | $26.25 | 97400 |
| 2023-06-13 | 26.04 | $27.08 | 91532 |
| 2023-06-12 | 25.81 | $26.60 | 87828 |
| 2023-06-09 | 25.65 | $26.53 | 81600 |
| 2023-06-08 | 25.48 | $26.67 | 88613 |
| 2023-06-07 | 25.24 | $26.96 | 99100 |
| 2023-06-06 | 24.92 | $25.99 | 127125 |
| 2023-06-05 | 24.74 | $25.03 | 104800 |
| 2023-06-02 | 24.75 | $25.79 | 98145 |
| 2023-06-01 | 24.60 | $24.71 | 69809 |
| 2023-05-31 | 24.65 | $24.25 | 163300 |
| 2023-05-30 | 24.82 | $24.86 | 83400 |
| 2023-05-26 | 24.89 | $25.10 | 51648 |
| 2023-05-25 | 24.92 | $25.10 | 53939 |
| 2023-05-24 | 24.96 | $25.55 | 94700 |
| 2023-05-23 | 24.91 | $26.17 | 76700 |
| 2023-05-22 | 24.74 | $25.93 | 109700 |
| 2023-05-19 | 24.59 | $25.59 | 159900 |
| 2023-05-18 | 24.49 | $25.79 | 118000 |
| 2023-05-17 | 24.35 | $25.53 | 112400 |
| 2023-05-16 | 24.24 | $24.98 | 77814 |
| 2023-05-15 | 24.23 | $25.21 | 87928 |
| 2023-05-12 | 24.19 | $24.91 | 124300 |
| 2023-05-11 | 24.21 | $24.57 | 157612 |
| 2023-05-10 | 24.32 | $24.81 | 125500 |
| 2023-05-09 | 24.40 | $24.51 | 216608 |
| 2023-05-08 | 24.56 | $24.57 | 68316 |
| 2023-05-05 | 24.75 | $25.06 | 103305 |
| 2023-05-04 | 24.88 | $23.91 | 112700 |
| 2023-05-03 | 25.28 | $25.06 | 144510 |
| 2023-05-02 | 25.51 | $25.34 | 184000 |
| 2023-05-01 | 25.72 | $25.75 | 163100 |
| 2023-04-28 | 25.90 | $25.11 | 101800 |
| 2023-04-27 | 26.24 | $24.87 | 121800 |
| 2023-04-26 | 26.70 | $24.43 | 247700 |
| 2023-04-25 | 27.34 | $24.76 | 329012 |
| 2023-04-24 | 28.01 | $26.99 | 111520 |
| 2023-04-21 | 28.33 | $27.86 | 67700 |
| 2023-04-20 | 28.52 | $28.20 | 78026 |
| 2023-04-19 | 28.67 | $28.33 | 63422 |
| 2023-04-18 | 28.83 | $28.94 | 61807 |
| 2023-04-17 | 28.88 | $29.19 | 56911 |
| 2023-04-14 | 28.89 | $29.12 | 66228 |
| 2023-04-13 | 28.93 | $29.16 | 43147 |
| 2023-04-12 | 28.97 | $28.74 | 58022 |
| 2023-04-11 | 29.10 | $28.85 | 187341 |
| 2023-04-10 | 29.24 | $28.91 | 64634 |
| 2023-04-06 | 29.39 | $28.67 | 42910 |
| 2023-04-05 | 29.63 | $28.74 | 55981 |
| 2023-04-04 | 29.88 | $29.63 | 58000 |
| 2023-04-03 | 30.00 | $30.27 | 66618 |
| 2023-03-31 | 30.00 | $30.36 | 104900 |
| 2023-03-30 | 29.99 | $29.40 | 68300 |
| 2023-03-29 | 30.18 | $29.52 | 86038 |
| 2023-03-28 | 30.37 | $29.75 | 73100 |
| 2023-03-27 | 30.56 | $30.26 | 72600 |
| 2023-03-24 | 30.66 | $29.54 | 121146 |
| 2023-03-23 | 30.94 | $29.59 | 78738 |
| 2023-03-22 | 31.26 | $30.13 | 87700 |
| 2023-03-21 | 31.51 | $31.16 | 106600 |
| 2023-03-20 | 31.58 | $30.45 | 112600 |
| 2023-03-17 | 31.82 | $30.13 | 620600 |
| 2023-03-16 | 32.16 | $31.17 | 138100 |
| 2023-03-15 | 32.34 | $30.78 | 132600 |
| 2023-03-14 | 32.62 | $31.34 | 212441 |
| 2023-03-13 | 32.83 | $31.02 | 100600 |
| 2023-03-10 | 33.13 | $31.63 | 131830 |
| 2023-03-09 | 33.35 | $33.00 | 115400 |
| 2023-03-08 | 33.31 | $33.47 | 94200 |
| 2023-03-07 | 33.16 | $32.69 | 116200 |
| 2023-03-06 | 33.15 | $32.73 | 241217 |
| 2023-03-03 | 33.12 | $34.48 | 118700 |
| 2023-03-02 | 32.70 | $34.06 | 174079 |
| 2023-03-01 | 32.31 | $34.98 | 111500 |
| 2023-02-28 | 31.65 | $34.33 | 455535 |
| 2023-02-27 | 31.03 | $29.92 | 57100 |
| 2023-02-24 | 31.22 | $29.90 | 64445 |
| 2023-02-23 | 31.45 | $30.69 | 101937 |
| 2023-02-22 | 31.55 | $30.52 | 232200 |
| 2023-02-21 | 31.70 | $30.87 | 238900 |
| 2023-02-17 | 31.79 | $31.44 | 96609 |
| 2023-02-16 | 31.78 | $31.14 | 75649 |
| 2023-02-15 | 31.82 | $31.48 | 72849 |
| 2023-02-14 | 31.78 | $31.11 | 142600 |
| 2023-02-13 | 31.82 | $31.25 | 118300 |
| 2023-02-10 | 31.83 | $31.04 | 100400 |
| 2023-02-09 | 31.87 | $31.14 | 161600 |
| 2023-02-08 | 31.90 | $31.93 | 88613 |
| 2023-02-07 | 31.76 | $32.70 | 129418 |
| 2023-02-06 | 31.42 | $32.29 | 84321 |
| 2023-02-03 | 31.11 | $32.71 | 111011 |
| 2023-02-02 | 30.66 | $32.76 | 118600 |
| 2023-02-01 | 30.12 | $31.25 | 99037 |
| 2023-01-31 | 29.81 | $30.76 | 119407 |
| 2023-01-30 | 29.55 | $29.63 | 120304 |
| 2023-01-27 | 29.48 | $30.02 | 40100 |
| 2023-01-26 | 29.31 | $29.84 | 41200 |
| 2023-01-25 | 29.16 | $29.70 | 55600 |
| 2023-01-24 | 29.00 | $29.22 | 40209 |
| 2023-01-23 | 28.92 | $29.36 | 90616 |
| 2023-01-20 | 28.80 | $29.41 | 81135 |
| 2023-01-19 | 28.65 | $28.90 | 101700 |
| 2023-01-18 | 28.57 | $29.04 | 89628 |
| 2023-01-17 | 28.46 | $29.29 | 106113 |
| 2023-01-13 | 28.27 | $29.29 | 42303 |
| 2023-01-12 | 28.06 | $28.97 | 96200 |
| 2023-01-11 | 27.88 | $28.68 | 115226 |
| 2023-01-10 | 27.73 | $28.61 | 168431 |
| 2023-01-09 | 27.57 | $27.64 | 76047 |
| 2023-01-06 | 27.59 | $27.58 | 73700 |
| 2023-01-05 | 27.63 | $26.80 | 62400 |
| 2023-01-04 | 27.85 | $27.58 | 110700 |
| 2023-01-03 | 27.93 | $27.03 | 221519 |
| 2022-12-30 | 28.15 | $27.97 | 84900 |
| 2022-12-29 | 28.20 | $28.50 | 42500 |
| 2022-12-28 | 28.15 | $27.81 | 45327 |
| 2022-12-27 | 28.24 | $28.26 | 35627 |
| 2022-12-23 | 28.25 | $28.36 | 40035 |
| 2022-12-22 | 28.25 | $27.73 | 68100 |
| 2022-12-21 | 28.37 | $28.64 | 81848 |
| 2022-12-20 | 28.32 | $27.92 | 95819 |
| 2022-12-19 | 28.42 | $27.68 | 98807 |
| 2022-12-16 | 28.59 | $27.95 | 1.0M |
| 2022-12-15 | 28.72 | $27.90 | 223800 |
| 2022-12-14 | 28.89 | $29.73 | 234300 |
| 2022-12-13 | 28.70 | $28.25 | 208100 |
| 2022-12-12 | 28.78 | $28.02 | 116700 |
| 2022-12-09 | 28.93 | $27.87 | 84300 |
| 2022-12-08 | 29.13 | $27.93 | 113044 |
| 2022-12-07 | 29.36 | $28.47 | 79216 |
| 2022-12-06 | 29.50 | $29.12 | 178600 |
| 2022-12-05 | 29.52 | $29.06 | 173200 |
| 2022-12-02 | 29.56 | $29.88 | 62800 |
| 2022-12-01 | 29.43 | $30.08 | 58820 |
| 2022-11-30 | 29.23 | $29.70 | 97541 |
| 2022-11-29 | 29.08 | $29.11 | 51800 |
| 2022-11-28 | 29.02 | $29.23 | 86100 |
| 2022-11-25 | 28.93 | $29.26 | 76800 |
| 2022-11-23 | 28.81 | $29.00 | 61300 |
| 2022-11-22 | 28.73 | $29.42 | 60500 |
| 2022-11-21 | 28.55 | $29.14 | 109800 |
| 2022-11-18 | 28.39 | $28.82 | 83549 |
| 2022-11-17 | 28.27 | $28.66 | 53341 |
| 2022-11-16 | 28.17 | $28.26 | 54912 |
| 2022-11-15 | 28.14 | $28.57 | 77122 |
| 2022-11-14 | 28.03 | $28.59 | 86904 |
| 2022-11-11 | 27.90 | $28.39 | 98100 |
| 2022-11-10 | 27.79 | $28.85 | 163800 |
| 2022-11-09 | 27.57 | $26.96 | 94400 |
| 2022-11-08 | 27.71 | $27.63 | 120500 |
| 2022-11-07 | 27.74 | $27.75 | 62405 |
| 2022-11-04 | 27.74 | $27.40 | 54600 |
| 2022-11-03 | 27.81 | $26.82 | 56500 |
| 2022-11-02 | 28.02 | $27.37 | 110813 |
| 2022-11-01 | 28.15 | $28.06 | 123200 |
| 2022-10-31 | 28.16 | $28.16 | 87118 |
| 2022-10-28 | 28.14 | $28.57 | 85249 |
| 2022-10-27 | 28.03 | $28.05 | 140000 |
| 2022-10-26 | 28.01 | $27.69 | 173914 |
| 2022-10-25 | 28.06 | $27.26 | 416032 |
| 2022-10-24 | 28.22 | $28.59 | 382742 |
| 2022-10-21 | 28.11 | $28.81 | 67800 |
| 2022-10-20 | 27.94 | $28.28 | 77200 |
| 2022-10-19 | 27.86 | $28.70 | 109000 |
| 2022-10-18 | 27.67 | $28.75 | 62400 |
| 2022-10-17 | 27.44 | $28.54 | 68100 |
| 2022-10-14 | 27.23 | $27.72 | 59438 |
| 2022-10-13 | 27.14 | $28.51 | 86733 |
| 2022-10-12 | 26.89 | $27.31 | 71900 |
| 2022-10-11 | 26.84 | $27.49 | 133900 |
| 2022-10-10 | 26.75 | $27.64 | 53800 |
| 2022-10-07 | 26.62 | $27.14 | 65826 |
| 2022-10-06 | 26.58 | $27.83 | 63000 |
| 2022-10-05 | 26.39 | $27.90 | 56400 |
| 2022-10-04 | 26.16 | $28.13 | 122900 |
| 2022-10-03 | 25.84 | $27.41 | 251824 |
| 2022-09-30 | 25.64 | $25.99 | 106311 |
| 2022-09-29 | 25.70 | $26.15 | 79400 |
| 2022-09-28 | 25.76 | $26.13 | 78919 |
| 2022-09-27 | 25.83 | $25.74 | 88239 |
| 2022-09-26 | 26.00 | $25.73 | 148911 |
| 2022-09-23 | 26.21 | $25.60 | 89920 |
| 2022-09-22 | 26.49 | $26.14 | 65800 |
| 2022-09-21 | 26.71 | $26.62 | 108824 |
| 2022-09-20 | 26.87 | $26.63 | 113127 |
| 2022-09-19 | 27.05 | $26.94 | 80100 |
| 2022-09-16 | 27.21 | $26.66 | 261300 |
| 2022-09-15 | 27.47 | $27.06 | 87243 |
| 2022-09-14 | 27.68 | $27.50 | 114200 |
| 2022-09-13 | 27.84 | $27.57 | 151800 |
| 2022-09-12 | 28.02 | $28.12 | 117500 |
| 2022-09-09 | 28.12 | $27.48 | 130500 |
| 2022-09-08 | 28.38 | $27.43 | 93200 |
| 2022-09-07 | 28.69 | $27.62 | 172544 |
| 2022-09-06 | 29.02 | $28.75 | 184946 |
| 2022-09-02 | 29.16 | $28.38 | 120222 |
| 2022-09-01 | 29.42 | $28.38 | 99200 |
| 2022-08-31 | 29.71 | $28.46 | 154616 |
| 2022-08-30 | 30.05 | $28.84 | 249044 |
| 2022-08-29 | 30.35 | $28.95 | 287700 |
| 2022-08-26 | 30.69 | $29.30 | 73500 |
| 2022-08-25 | 31.01 | $30.72 | 76442 |
| 2022-08-24 | 31.08 | $30.36 | 67925 |
| 2022-08-23 | 31.23 | $30.42 | 71400 |
| 2022-08-22 | 31.40 | $30.60 | 91300 |
| 2022-08-19 | 31.56 | $31.33 | 171410 |
| 2022-08-18 | 31.59 | $31.56 | 45900 |
| 2022-08-17 | 31.58 | $32.01 | 70413 |
| 2022-08-16 | 31.47 | $32.35 | 159318 |
| 2022-08-15 | 31.26 | $31.99 | 98748 |
| 2022-08-12 | 31.10 | $31.47 | 81500 |
| 2022-08-11 | 31.02 | $31.60 | 155635 |
| 2022-08-10 | 30.91 | $31.28 | 133807 |
| 2022-08-09 | 30.84 | $31.20 | 103438 |
| 2022-08-08 | 30.78 | $31.27 | 165800 |
| 2022-08-05 | 30.70 | $31.36 | 204228 |
| 2022-08-04 | 30.58 | $30.38 | 94813 |
| 2022-08-03 | 30.65 | $31.44 | 124600 |
| 2022-08-02 | 30.52 | $30.91 | 195300 |
| 2022-08-01 | 30.48 | $31.68 | 120603 |
| 2022-07-29 | 30.26 | $31.14 | 110900 |
| 2022-07-28 | 30.14 | $30.79 | 129936 |
| 2022-07-27 | 30.06 | $30.68 | 182400 |
| 2022-07-26 | 30.01 | $30.36 | 401421 |
| 2022-07-25 | 30.01 | $30.61 | 253549 |
| 2022-07-22 | 29.97 | $29.91 | 148716 |
| 2022-07-21 | 30.07 | $31.38 | 99700 |
| 2022-07-20 | 29.89 | $31.00 | 154700 |
| 2022-07-19 | 29.76 | $30.06 | 354906 |
| 2022-07-18 | 29.81 | $28.62 | 255900 |
| 2022-07-15 | 30.18 | $28.16 | 208046 |
| 2022-07-14 | 30.71 | $29.49 | 104100 |
| 2022-07-13 | 31.05 | $30.65 | 172540 |
| 2022-07-12 | 31.21 | $30.78 | 119226 |
| 2022-07-11 | 31.36 | $30.85 | 123919 |
| 2022-07-08 | 31.53 | $32.07 | 288400 |
| 2022-07-07 | 31.47 | $31.83 | 289300 |
| 2022-07-06 | 31.46 | $31.62 | 160300 |
| 2022-07-05 | 31.49 | $31.62 | 179113 |
| 2022-07-01 | 31.53 | $32.40 | 88432 |
| 2022-06-30 | 31.42 | $32.36 | 122021 |
| 2022-06-29 | 31.30 | $31.52 | 78201 |
| 2022-06-28 | 31.34 | $31.52 | 67224 |
| 2022-06-27 | 31.40 | $32.48 | 61900 |
| 2022-06-24 | 31.26 | $32.48 | 445500 |
| 2022-06-23 | 31.11 | $31.47 | 108148 |
| 2022-06-22 | 31.15 | $31.36 | 151014 |
| 2022-06-21 | 31.23 | $31.12 | 116300 |
| 2022-06-17 | 31.38 | $29.72 | 350814 |
| 2022-06-16 | 31.86 | $29.22 | 124800 |
| 2022-06-15 | 32.52 | $31.00 | 130904 |
| 2022-06-14 | 32.91 | $31.58 | 91419 |
| 2022-06-13 | 33.25 | $30.80 | 74200 |
| 2022-06-10 | 33.82 | $32.38 | 66632 |
| 2022-06-09 | 34.14 | $34.62 | 73900 |
| 2022-06-08 | 34.04 | $35.17 | 68700 |
| 2022-06-07 | 33.80 | $35.11 | 78520 |
| 2022-06-06 | 33.55 | $34.82 | 122302 |
| 2022-06-03 | 33.31 | $34.60 | 64909 |
| 2022-06-02 | 33.09 | $34.74 | 59639 |
| 2022-06-01 | 32.81 | $34.50 | 151800 |
| 2022-05-31 | 32.53 | $34.56 | 124437 |
| 2022-05-27 | 32.21 | $34.53 | 87102 |
| 2022-05-26 | 31.84 | $34.18 | 107123 |
| 2022-05-25 | 31.49 | $34.43 | 199835 |
| 2022-05-24 | 31.05 | $33.69 | 196100 |
| 2022-05-23 | 30.70 | $32.09 | 100000 |
| 2022-05-20 | 30.64 | $31.80 | 106100 |
| 2022-05-19 | 30.65 | $31.17 | 246900 |
| 2022-05-18 | 30.80 | $30.78 | 128000 |
| 2022-05-17 | 31.07 | $32.32 | 125211 |
| 2022-05-16 | 31.08 | $31.01 | 89500 |
| 2022-05-13 | 31.38 | $31.10 | 105800 |
| 2022-05-12 | 31.72 | $31.28 | 191200 |
| 2022-05-11 | 32.09 | $31.20 | 103843 |
| 2022-05-10 | 32.56 | $32.72 | 170021 |
| 2022-05-09 | 32.79 | $32.44 | 103244 |
| 2022-05-06 | 33.13 | $32.44 | 75900 |
| 2022-05-05 | 33.53 | $33.06 | 122432 |
| 2022-05-04 | 33.89 | $34.15 | 176000 |
| 2022-05-03 | 34.08 | $33.30 | 105939 |
| 2022-05-02 | 34.50 | $32.30 | 164907 |
| 2022-04-29 | 35.21 | $31.96 | 155500 |
| 2022-04-28 | 36.11 | $32.86 | 207500 |
| 2022-04-27 | 36.98 | $32.03 | 322800 |
| 2022-04-26 | 38.17 | $32.11 | 391700 |
| 2022-04-25 | 39.53 | $39.65 | 277105 |
| 2022-04-22 | 39.53 | $39.82 | 146047 |
| 2022-04-21 | 39.50 | $40.69 | 129927 |
| 2022-04-20 | 39.28 | $40.03 | 42534 |
| 2022-04-19 | 39.16 | $39.90 | 62601 |
| 2022-04-18 | 39.06 | $38.99 | 76802 |
| 2022-04-14 | 39.14 | $39.46 | 66000 |
| 2022-04-13 | 39.13 | $39.47 | 97042 |
| 2022-04-12 | 39.12 | $39.41 | 84200 |
| 2022-04-11 | 39.12 | $38.75 | 85700 |
| 2022-04-08 | 39.27 | $38.62 | 54800 |
| 2022-04-07 | 39.47 | $39.31 | 85925 |
| 2022-04-06 | 39.56 | $39.21 | 100800 |
| 2022-04-05 | 39.70 | $39.30 | 67700 |
| 2022-04-04 | 39.83 | $40.40 | 85250 |
| 2022-04-01 | 39.76 | $40.60 | 162800 |
| 2022-03-31 | 39.64 | $39.58 | 79500 |
| 2022-03-30 | 39.71 | $40.57 | 86944 |
| 2022-03-29 | 39.60 | $41.75 | 189212 |
| 2022-03-28 | 39.21 | $39.18 | 124815 |
| 2022-03-25 | 39.32 | $39.82 | 94100 |
| 2022-03-24 | 39.31 | $39.70 | 74700 |
| 2022-03-23 | 39.33 | $39.20 | 63909 |
| 2022-03-22 | 39.46 | $40.39 | 76205 |
| 2022-03-21 | 39.37 | $40.29 | 125415 |
| 2022-03-18 | 39.29 | $40.55 | 538200 |
| 2022-03-17 | 39.15 | $41.51 | 121909 |
| 2022-03-16 | 38.80 | $40.63 | 151621 |
| 2022-03-15 | 38.57 | $39.63 | 145300 |
| 2022-03-14 | 38.54 | $38.70 | 124127 |
| 2022-03-11 | 38.70 | $37.48 | 95100 |
| 2022-03-10 | 39.16 | $37.56 | 122600 |
| 2022-03-09 | 39.68 | $38.24 | 271748 |
| 2022-03-08 | 40.15 | $37.38 | 243900 |
| 2022-03-07 | 40.88 | $37.97 | 161726 |
| 2022-03-04 | 41.62 | $39.91 | 98225 |
| 2022-03-03 | 42.06 | $41.83 | 103428 |
| 2022-03-02 | 42.18 | $41.21 | 108935 |
| 2022-03-01 | 42.46 | $40.88 | 293400 |
| 2022-02-28 | 42.84 | $42.75 | 212135 |
| 2022-02-25 | 42.90 | $43.30 | 51040 |
| 2022-02-24 | 42.86 | $42.16 | 104019 |
| 2022-02-23 | 43.05 | $42.05 | 70919 |
| 2022-02-22 | 43.29 | $42.54 | 199000 |
| 2022-02-18 | 43.47 | $43.50 | 71021 |
| 2022-02-17 | 43.48 | $43.35 | 103200 |
| 2022-02-16 | 43.53 | $44.26 | 69500 |
| 2022-02-15 | 43.39 | $43.86 | 56900 |
| 2022-02-14 | 43.31 | $43.37 | 148824 |
| 2022-02-11 | 43.33 | $42.79 | 85300 |
| 2022-02-10 | 43.47 | $43.07 | 87000 |
| 2022-02-09 | 43.57 | $44.00 | 55213 |
| 2022-02-08 | 43.50 | $44.43 | 77600 |
| 2022-02-07 | 43.33 | $43.13 | 67612 |
| 2022-02-04 | 43.40 | $43.30 | 128604 |
| 2022-02-03 | 43.45 | $43.86 | 62802 |
| 2022-02-02 | 43.40 | $43.74 | 94630 |
| 2022-02-01 | 43.36 | $44.16 | 114000 |
| 2022-01-31 | 43.23 | $43.77 | 155305 |
| 2022-01-28 | 43.16 | $42.93 | 98300 |
| 2022-01-27 | 43.26 | $42.62 | 132700 |
| 2022-01-26 | 43.45 | $42.93 | 107731 |
| 2022-01-25 | 43.60 | $43.45 | 199500 |
| 2022-01-24 | 43.67 | $43.69 | 125230 |
| 2022-01-21 | 43.70 | $42.41 | 100530 |
| 2022-01-20 | 44.01 | $42.33 | 99600 |
| 2022-01-19 | 44.38 | $42.69 | 110233 |
| 2022-01-18 | 44.74 | $43.92 | 74600 |
| 2022-01-14 | 44.90 | $45.11 | 91410 |
| 2022-01-13 | 44.83 | $45.12 | 91438 |
| 2022-01-12 | 44.75 | $44.54 | 87418 |
| 2022-01-11 | 44.77 | $44.92 | 86609 |
| 2022-01-10 | 44.72 | $44.12 | 86115 |
| 2022-01-07 | 44.83 | $45.04 | 67029 |
| 2022-01-06 | 44.76 | $45.99 | 140246 |
| 2022-01-05 | 44.47 | $45.52 | 94509 |
| 2022-01-04 | 44.24 | $46.57 | 118700 |
| 2022-01-03 | 43.75 | $45.15 | 92728 |
| 2021-12-31 | 43.49 | $43.73 | 72500 |
| 2021-12-30 | 43.48 | $43.54 | 94348 |
| 2021-12-29 | 43.51 | $44.26 | 69447 |
| 2021-12-28 | 43.39 | $44.48 | 72429 |
| 2021-12-27 | 43.22 | $44.62 | 200700 |
| 2021-12-23 | 42.99 | $44.29 | 46000 |
| 2021-12-22 | 42.80 | $43.59 | 80300 |
| 2021-12-21 | 42.73 | $43.20 | 119927 |
| 2021-12-20 | 42.73 | $42.31 | 187314 |
| 2021-12-17 | 42.93 | $43.80 | 960265 |
| 2021-12-16 | 42.86 | $42.94 | 163300 |
| 2021-12-15 | 42.95 | $43.26 | 132900 |
| 2021-12-14 | 43.01 | $42.30 | 194488 |
| 2021-12-13 | 43.27 | $42.64 | 111702 |
| 2021-12-10 | 43.52 | $43.53 | 95112 |
| 2021-12-09 | 43.62 | $43.10 | 90800 |
| 2021-12-08 | 43.83 | $43.99 | 78915 |
| 2021-12-07 | 43.90 | $44.10 | 108700 |
| 2021-12-06 | 43.96 | $44.46 | 186400 |
| 2021-12-03 | 43.95 | $43.65 | 113900 |
| 2021-12-02 | 44.13 | $43.67 | 100800 |
| 2021-12-01 | 44.33 | $42.35 | 168100 |
| 2021-11-30 | 44.84 | $43.17 | 184200 |
| 2021-11-29 | 45.27 | $43.12 | 179200 |
| 2021-11-26 | 45.79 | $42.93 | 86923 |
| 2021-11-24 | 46.42 | $45.41 | 52609 |
| 2021-11-23 | 46.64 | $46.44 | 119300 |
| 2021-11-22 | 46.68 | $45.34 | 169538 |
| 2021-11-19 | 46.95 | $45.12 | 147400 |
| 2021-11-18 | 47.31 | $45.55 | 122024 |
| 2021-11-17 | 47.64 | $46.34 | 178848 |
| 2021-11-16 | 47.84 | $48.15 | 123405 |
| 2021-11-15 | 47.70 | $47.45 | 234600 |
| 2021-11-12 | 47.68 | $46.80 | 104400 |
| 2021-11-11 | 47.78 | $46.98 | 96603 |
| 2021-11-10 | 47.87 | $46.69 | 134000 |
| 2021-11-09 | 48.02 | $47.51 | 89300 |
| 2021-11-08 | 48.01 | $48.20 | 103700 |
| 2021-11-05 | 47.86 | $48.39 | 127700 |
| 2021-11-04 | 47.64 | $47.95 | 191100 |
| 2021-11-03 | 47.46 | $48.28 | 100300 |
| 2021-11-02 | 47.19 | $47.86 | 77811 |
| 2021-11-01 | 46.95 | $48.07 | 140700 |
| 2021-10-29 | 46.63 | $46.88 | 101400 |
| 2021-10-28 | 46.50 | $47.32 | 101800 |
| 2021-10-27 | 46.25 | $46.80 | 126600 |
| 2021-10-26 | 46.07 | $45.70 | 212100 |
| 2021-10-25 | 46.09 | $46.06 | 159000 |
| 2021-10-22 | 46.04 | $44.74 | 71548 |
| 2021-10-21 | 46.25 | $44.44 | 82146 |
| 2021-10-20 | 46.56 | $44.60 | 83139 |
| 2021-10-19 | 46.88 | $44.59 | 100627 |
| 2021-10-18 | 47.24 | $45.22 | 124400 |
| 2021-10-15 | 47.52 | $45.50 | 146600 |
| 2021-10-14 | 47.78 | $46.21 | 122737 |
| 2021-10-13 | 47.92 | $47.21 | 90525 |
| 2021-10-12 | 47.87 | $48.86 | 70844 |
| 2021-10-11 | 47.45 | $48.06 | 90500 |
| 2021-10-08 | 47.12 | $49.23 | 70715 |
| 2021-10-07 | 46.48 | $48.85 | 150500 |
| 2021-10-06 | 45.80 | $46.84 | 80825 |
| 2021-10-05 | 45.44 | $47.01 | 134300 |
| 2021-10-04 | 44.98 | $47.03 | 146500 |
| 2021-10-01 | 44.43 | $46.57 | 169310 |
| 2021-09-30 | 43.88 | $44.63 | 108800 |
| 2021-09-29 | 43.66 | $44.91 | 121800 |
| 2021-09-28 | 43.33 | $43.64 | 149028 |
| 2021-09-27 | 43.22 | $44.47 | 69700 |
| 2021-09-24 | 42.91 | $43.98 | 72521 |
| 2021-09-23 | 42.65 | $43.75 | 57900 |
| 2021-09-22 | 42.40 | $42.69 | 79801 |
| 2021-09-21 | 42.33 | $41.14 | 94700 |
| 2021-09-20 | 42.58 | $41.05 | 98502 |
| 2021-09-17 | 42.89 | $42.41 | 472200 |
| 2021-09-16 | 42.95 | $43.56 | 103909 |
| 2021-09-15 | 42.79 | $44.13 | 89200 |
| 2021-09-14 | 42.47 | $42.81 | 134629 |
| 2021-09-13 | 42.39 | $43.01 | 98306 |
| 2021-09-10 | 42.24 | $41.61 | 75400 |
| 2021-09-09 | 42.37 | $42.11 | 48546 |
| 2021-09-08 | 42.41 | $42.10 | 115300 |
| 2021-09-07 | 42.45 | $41.17 | 102406 |
| 2021-09-03 | 42.70 | $42.99 | 84400 |
| 2021-09-02 | 42.61 | $42.95 | 125123 |
| 2021-09-01 | 42.51 | $42.68 | 66700 |
| 2021-08-31 | 42.44 | $43.22 | 93704 |
| 2021-08-30 | 42.25 | $43.57 | 61900 |
| 2021-08-27 | 41.96 | $43.45 | 130576 |
| 2021-08-26 | 41.65 | $41.89 | 67341 |
| 2021-08-25 | 41.61 | $41.96 | 78400 |
| 2021-08-24 | 41.55 | $41.87 | 63700 |
| 2021-08-23 | 41.50 | $42.64 | 98200 |
| 2021-08-20 | 41.29 | $41.68 | 81426 |
| 2021-08-19 | 41.25 | $41.17 | 101000 |
| 2021-08-18 | 41.30 | $41.74 | 104600 |
| 2021-08-17 | 41.25 | $41.63 | 68105 |
| 2021-08-16 | 41.22 | $41.45 | 71749 |
| 2021-08-13 | 41.22 | $41.51 | 53943 |
| 2021-08-12 | 41.21 | $41.97 | 130215 |
| 2021-08-11 | 41.10 | $41.93 | 55200 |
| 2021-08-10 | 40.99 | $41.70 | 79441 |
| 2021-08-09 | 40.92 | $40.71 | 96400 |
| 2021-08-06 | 41.04 | $41.00 | 99700 |
| 2021-08-05 | 41.13 | $41.65 | 114500 |
| 2021-08-04 | 41.10 | $40.38 | 105635 |
| 2021-08-03 | 41.33 | $41.71 | 114913 |
| 2021-08-02 | 41.33 | $42.05 | 153000 |
| 2021-07-30 | 41.25 | $42.71 | 84522 |
| 2021-07-29 | 41.04 | $42.82 | 129447 |
| 2021-07-28 | 40.76 | $42.34 | 255900 |
| 2021-07-27 | 40.56 | $42.00 | 174200 |
| 2021-07-26 | 40.40 | $41.33 | 133291 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
58.88
2025-12-17
Close Price
$59.01
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.86
Average
36.84
Maximum
59.64
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-12-17 | 58.88 | $59.01 | — |
| 2025-12-16 | 58.87 | $59.01 | — |
| 2025-12-15 | 58.86 | $59.01 | — |
| 2025-12-12 | 58.86 | $59.01 | — |
| 2025-12-11 | 58.85 | $59.01 | — |
| 2025-12-10 | 58.84 | $59.01 | — |
| 2025-12-09 | 58.82 | $59.01 | 1.2M |
| 2025-12-08 | 58.80 | $58.97 | 479600 |
| 2025-12-05 | 58.79 | $58.97 | 321904 |
| 2025-12-04 | 58.77 | $58.94 | 657900 |
| 2025-12-03 | 58.76 | $58.95 | 388600 |
| 2025-12-02 | 58.75 | $58.89 | 330603 |
| 2025-12-01 | 58.75 | $58.87 | 346500 |
| 2025-11-28 | 58.75 | $58.87 | 193800 |
| 2025-11-26 | 58.75 | $58.83 | 410146 |
| 2025-11-25 | 58.76 | $58.81 | 474900 |
| 2025-11-24 | 58.78 | $58.80 | 467700 |
| 2025-11-21 | 58.80 | $58.81 | 436814 |
| 2025-11-20 | 58.81 | $58.78 | 347622 |
| 2025-11-19 | 58.84 | $58.76 | 443700 |
| 2025-11-18 | 58.87 | $58.76 | 538816 |
| 2025-11-17 | 58.90 | $58.65 | 332800 |
| 2025-11-14 | 58.97 | $58.61 | 332100 |
| 2025-11-13 | 59.05 | $58.63 | 371447 |
| 2025-11-12 | 59.14 | $58.82 | 288441 |
| 2025-11-11 | 59.17 | $58.80 | 234000 |
| 2025-11-10 | 59.21 | $58.76 | 223500 |
| 2025-11-07 | 59.25 | $58.74 | 265040 |
| 2025-11-06 | 59.29 | $58.72 | 223002 |
| 2025-11-05 | 59.33 | $58.74 | 500900 |
| 2025-11-04 | 59.36 | $58.75 | 216649 |
| 2025-11-03 | 59.36 | $58.76 | 513100 |
| 2025-10-31 | 59.35 | $58.37 | 255000 |
| 2025-10-30 | 59.43 | $58.33 | 253400 |
| 2025-10-29 | 59.51 | $58.32 | 441544 |
| 2025-10-28 | 59.59 | $58.39 | 253735 |
| 2025-10-27 | 59.63 | $58.43 | 189300 |
| 2025-10-24 | 59.64 | $58.36 | 173800 |
| 2025-10-23 | 59.64 | $58.25 | 193604 |
| 2025-10-22 | 59.63 | $58.26 | 344600 |
| 2025-10-21 | 59.58 | $58.29 | 230544 |
| 2025-10-20 | 59.47 | $58.22 | 185018 |
| 2025-10-17 | 59.31 | $58.21 | 258821 |
| 2025-10-16 | 59.07 | $58.26 | 532200 |
| 2025-10-15 | 58.73 | $58.28 | 387100 |
| 2025-10-14 | 58.25 | $58.19 | 321500 |
| 2025-10-13 | 57.65 | $58.21 | 568842 |
| 2025-10-10 | 56.88 | $58.20 | 532634 |
| 2025-10-09 | 55.89 | $58.19 | 2.0M |
| 2025-10-08 | 54.66 | $58.11 | 707800 |
| 2025-10-07 | 53.15 | $58.19 | 1.4M |
| 2025-10-06 | 51.27 | $58.22 | 1.9M |
| 2025-10-03 | 48.96 | $48.68 | 102400 |
| 2025-10-02 | 49.16 | $48.62 | 69928 |
| 2025-10-01 | 49.44 | $49.07 | 86500 |
| 2025-09-30 | 49.63 | $49.77 | 89200 |
| 2025-09-29 | 49.64 | $49.50 | 117832 |
| 2025-09-26 | 49.75 | $49.62 | 100300 |
| 2025-09-25 | 49.84 | $49.18 | 62600 |
| 2025-09-24 | 50.08 | $49.57 | 112833 |
| 2025-09-23 | 50.26 | $49.79 | 86847 |
| 2025-09-22 | 50.40 | $50.16 | 86700 |
| 2025-09-19 | 50.45 | $49.83 | 435613 |
| 2025-09-18 | 50.60 | $51.29 | 125848 |
| 2025-09-17 | 50.32 | $49.99 | 83800 |
| 2025-09-16 | 50.39 | $49.69 | 71002 |
| 2025-09-15 | 50.56 | $49.99 | 72500 |
| 2025-09-12 | 50.65 | $49.88 | 65000 |
| 2025-09-11 | 50.80 | $50.73 | 98000 |
| 2025-09-10 | 50.69 | $49.22 | 77924 |
| 2025-09-09 | 51.03 | $50.38 | 118800 |
| 2025-09-08 | 51.05 | $50.27 | 138300 |
| 2025-09-05 | 51.10 | $50.37 | 166400 |
| 2025-09-04 | 51.11 | $50.49 | 70000 |
| 2025-09-03 | 51.06 | $49.92 | 126700 |
| 2025-09-02 | 51.16 | $50.08 | 79118 |
| 2025-08-29 | 51.20 | $50.81 | 162407 |
| 2025-08-28 | 51.01 | $50.65 | 98900 |
| 2025-08-27 | 50.79 | $50.53 | 83828 |
| 2025-08-26 | 50.55 | $50.59 | 78133 |
| 2025-08-25 | 50.20 | $51.21 | 90619 |
| 2025-08-22 | 49.56 | $51.79 | 130000 |
| 2025-08-21 | 48.58 | $48.60 | 61300 |
| 2025-08-20 | 48.37 | $48.68 | 67800 |
| 2025-08-19 | 48.08 | $48.77 | 101133 |
| 2025-08-18 | 47.69 | $48.65 | 86500 |
| 2025-08-15 | 47.24 | $47.67 | 105841 |
| 2025-08-14 | 46.99 | $47.93 | 74218 |
| 2025-08-13 | 46.59 | $49.58 | 132800 |
| 2025-08-12 | 45.58 | $48.04 | 131851 |
| 2025-08-11 | 44.85 | $45.36 | 100739 |
| 2025-08-08 | 44.80 | $45.24 | 79100 |
| 2025-08-07 | 44.79 | $45.39 | 135033 |
| 2025-08-06 | 44.73 | $45.71 | 126809 |
| 2025-08-05 | 44.57 | $45.66 | 207500 |
| 2025-08-04 | 44.41 | $43.52 | 124311 |
| 2025-08-01 | 44.89 | $43.05 | 127500 |
| 2025-07-31 | 45.63 | $44.53 | 80300 |
| 2025-07-30 | 46.07 | $45.09 | 68300 |
| 2025-07-29 | 46.44 | $46.17 | 81620 |
| 2025-07-28 | 46.53 | $46.38 | 53700 |
| 2025-07-25 | 46.58 | $46.30 | 62330 |
| 2025-07-24 | 46.66 | $46.23 | 68305 |
| 2025-07-23 | 46.78 | $46.87 | 57900 |
| 2025-07-22 | 46.71 | $46.24 | 98113 |
| 2025-07-21 | 46.82 | $45.63 | 60400 |
| 2025-07-18 | 47.13 | $46.15 | 105738 |
| 2025-07-17 | 47.35 | $46.31 | 130526 |
| 2025-07-16 | 47.54 | $46.22 | 89600 |
| 2025-07-15 | 47.79 | $45.83 | 91200 |
| 2025-07-14 | 48.20 | $47.14 | 74100 |
| 2025-07-11 | 48.27 | $46.86 | 176304 |
| 2025-07-10 | 48.41 | $48.40 | 135305 |
| 2025-07-09 | 48.07 | $48.44 | 270700 |
| 2025-07-08 | 47.62 | $48.01 | 131931 |
| 2025-07-07 | 47.19 | $48.12 | 142500 |
| 2025-07-03 | 46.60 | $48.52 | 71900 |
| 2025-07-02 | 45.74 | $47.42 | 141400 |
| 2025-07-01 | 45.03 | $46.50 | 176500 |
| 2025-06-30 | 44.44 | $45.76 | 175707 |
| 2025-06-27 | 43.94 | $44.56 | 161435 |
| 2025-06-26 | 43.72 | $44.06 | 95426 |
| 2025-06-25 | 43.60 | $43.60 | 103400 |
| 2025-06-24 | 43.61 | $43.88 | 114500 |
| 2025-06-23 | 43.52 | $43.21 | 155600 |
| 2025-06-20 | 43.62 | $42.76 | 454340 |
| 2025-06-18 | 43.88 | $42.98 | 226048 |
| 2025-06-17 | 44.12 | $43.43 | 103400 |
| 2025-06-16 | 44.27 | $43.66 | 166122 |
| 2025-06-13 | 44.37 | $43.40 | 95700 |
| 2025-06-12 | 44.56 | $44.15 | 131913 |
| 2025-06-11 | 44.55 | $44.07 | 87000 |
| 2025-06-10 | 44.54 | $44.31 | 76800 |
| 2025-06-09 | 44.45 | $44.30 | 87743 |
| 2025-06-06 | 44.32 | $44.12 | 63509 |
| 2025-06-05 | 44.21 | $43.66 | 57442 |
| 2025-06-04 | 44.21 | $43.71 | 77144 |
| 2025-06-03 | 44.18 | $43.54 | 134946 |
| 2025-06-02 | 44.17 | $43.47 | 91145 |
| 2025-05-30 | 44.17 | $43.66 | 124500 |
| 2025-05-29 | 44.10 | $43.47 | 82400 |
| 2025-05-28 | 44.05 | $43.44 | 97096 |
| 2025-05-27 | 43.99 | $43.87 | 90400 |
| 2025-05-23 | 43.75 | $42.75 | 154700 |
| 2025-05-22 | 43.80 | $43.28 | 110000 |
| 2025-05-21 | 43.67 | $42.86 | 108200 |
| 2025-05-20 | 43.63 | $43.19 | 85700 |
| 2025-05-19 | 43.45 | $43.16 | 118105 |
| 2025-05-16 | 43.23 | $43.05 | 183700 |
| 2025-05-15 | 42.97 | $43.18 | 74600 |
| 2025-05-14 | 42.60 | $42.87 | 110748 |
| 2025-05-13 | 42.22 | $43.43 | 126100 |
| 2025-05-12 | 41.58 | $43.26 | 102700 |
| 2025-05-09 | 40.83 | $42.35 | 100500 |
| 2025-05-08 | 40.20 | $42.50 | 234800 |
| 2025-05-07 | 39.39 | $40.68 | 226714 |
| 2025-05-06 | 38.98 | $40.66 | 234500 |
| 2025-05-05 | 38.49 | $39.19 | 109700 |
| 2025-05-02 | 38.37 | $39.71 | 87300 |
| 2025-05-01 | 38.08 | $39.17 | 97519 |
| 2025-04-30 | 37.91 | $39.02 | 161200 |
| 2025-04-29 | 37.76 | $38.72 | 68800 |
| 2025-04-28 | 37.70 | $38.77 | 115800 |
| 2025-04-25 | 37.63 | $38.56 | 168126 |
| 2025-04-24 | 37.63 | $38.54 | 221503 |
| 2025-04-23 | 37.67 | $37.76 | 176031 |
| 2025-04-22 | 37.99 | $38.03 | 136500 |
| 2025-04-21 | 38.32 | $37.18 | 134522 |
| 2025-04-17 | 39.01 | $37.96 | 120600 |
| 2025-04-16 | 39.63 | $38.81 | 98335 |
| 2025-04-15 | 40.13 | $39.00 | 136900 |
| 2025-04-14 | 40.70 | $41.81 | 122100 |
| 2025-04-11 | 40.53 | $41.16 | 96202 |
| 2025-04-10 | 40.53 | $40.50 | 97700 |
| 2025-04-09 | 40.76 | $41.28 | 211131 |
| 2025-04-08 | 40.80 | $39.16 | 153900 |
| 2025-04-07 | 41.54 | $39.36 | 141734 |
| 2025-04-04 | 42.40 | $40.87 | 255100 |
| 2025-04-03 | 42.96 | $41.25 | 190400 |
| 2025-04-02 | 43.54 | $43.62 | 79600 |
| 2025-04-01 | 43.49 | $43.49 | 113500 |
| 2025-03-31 | 43.47 | $42.83 | 132728 |
| 2025-03-28 | 43.66 | $43.48 | 128236 |
| 2025-03-27 | 43.67 | $44.09 | 94900 |
| 2025-03-26 | 43.50 | $43.82 | 95900 |
| 2025-03-25 | 43.38 | $43.92 | 160600 |
| 2025-03-24 | 43.20 | $44.13 | 146030 |
| 2025-03-21 | 42.91 | $42.33 | 708095 |
| 2025-03-20 | 43.14 | $42.80 | 104700 |
| 2025-03-19 | 43.27 | $43.45 | 108023 |
| 2025-03-18 | 43.22 | $42.68 | 123900 |
| 2025-03-17 | 43.41 | $42.65 | 156500 |
| 2025-03-14 | 43.65 | $42.75 | 193705 |
| 2025-03-13 | 43.92 | $42.56 | 141200 |
| 2025-03-12 | 44.30 | $43.54 | 209600 |
| 2025-03-11 | 44.44 | $45.79 | 147830 |
| 2025-03-10 | 43.91 | $44.62 | 161425 |
| 2025-03-07 | 43.62 | $46.83 | 148248 |
| 2025-03-06 | 42.58 | $45.72 | 223741 |
| 2025-03-05 | 41.67 | $45.13 | 254101 |
| 2025-03-04 | 40.76 | $44.48 | 450300 |
| 2025-03-03 | 39.88 | $39.61 | 231697 |
| 2025-02-28 | 40.37 | $40.99 | 195229 |
| 2025-02-27 | 40.57 | $40.32 | 144000 |
| 2025-02-26 | 41.04 | $40.64 | 116700 |
| 2025-02-25 | 41.55 | $40.53 | 143737 |
| 2025-02-24 | 42.22 | $41.19 | 133238 |
| 2025-02-21 | 42.86 | $41.41 | 132000 |
| 2025-02-20 | 43.57 | $42.23 | 100200 |
| 2025-02-19 | 44.20 | $43.08 | 105500 |
| 2025-02-18 | 44.71 | $43.31 | 182333 |
| 2025-02-14 | 45.26 | $45.05 | 94400 |
| 2025-02-13 | 45.38 | $45.06 | 79300 |
| 2025-02-12 | 45.53 | $44.74 | 113117 |
| 2025-02-11 | 45.81 | $45.48 | 51800 |
| 2025-02-10 | 45.92 | $45.41 | 94721 |
| 2025-02-07 | 46.07 | $45.24 | 159200 |
| 2025-02-06 | 46.31 | $45.70 | 136329 |
| 2025-02-05 | 46.45 | $45.93 | 96500 |
| 2025-02-04 | 46.54 | $46.31 | 57042 |
| 2025-02-03 | 46.52 | $46.13 | 85630 |
| 2025-01-31 | 46.55 | $46.49 | 109024 |
| 2025-01-30 | 46.46 | $46.76 | 80008 |
| 2025-01-29 | 46.26 | $46.10 | 85226 |
| 2025-01-28 | 46.21 | $46.36 | 83315 |
| 2025-01-27 | 46.06 | $46.13 | 147700 |
| 2025-01-24 | 45.95 | $46.12 | 89312 |
| 2025-01-23 | 45.81 | $45.98 | 148900 |
| 2025-01-22 | 45.68 | $45.91 | 109421 |
| 2025-01-21 | 45.54 | $46.45 | 113631 |
| 2025-01-17 | 45.19 | $46.09 | 80400 |
| 2025-01-16 | 44.88 | $45.99 | 85400 |
| 2025-01-15 | 44.52 | $46.08 | 88807 |
| 2025-01-14 | 44.07 | $45.48 | 91015 |
| 2025-01-13 | 43.71 | $44.36 | 144426 |
| 2025-01-10 | 43.63 | $43.80 | 131047 |
| 2025-01-08 | 43.72 | $44.19 | 103646 |
| 2025-01-07 | 43.72 | $43.91 | 203500 |
| 2025-01-06 | 43.81 | $44.16 | 99245 |
| 2025-01-03 | 43.85 | $44.51 | 60500 |
| 2025-01-02 | 43.80 | $44.08 | 95200 |
| 2024-12-31 | 43.88 | $44.31 | 103200 |
| 2024-12-30 | 43.92 | $44.21 | 75500 |
| 2024-12-27 | 44.00 | $44.27 | 92200 |
| 2024-12-26 | 44.09 | $44.63 | 87804 |
| 2024-12-24 | 44.10 | $44.15 | 49515 |
| 2024-12-23 | 44.27 | $44.04 | 145000 |
| 2024-12-20 | 44.52 | $43.71 | 1.0M |
| 2024-12-19 | 44.93 | $44.43 | 160494 |
| 2024-12-18 | 45.21 | $44.41 | 212100 |
| 2024-12-17 | 45.56 | $45.45 | 150325 |
| 2024-12-16 | 45.66 | $45.59 | 120500 |
| 2024-12-13 | 45.72 | $45.45 | 102033 |
| 2024-12-12 | 45.85 | $45.52 | 176610 |
| 2024-12-11 | 45.97 | $45.84 | 151300 |
| 2024-12-10 | 46.02 | $45.64 | 141600 |
| 2024-12-09 | 46.13 | $45.63 | 124900 |
| 2024-12-06 | 46.26 | $44.91 | 162000 |
| 2024-12-05 | 46.64 | $44.84 | 205719 |
| 2024-12-04 | 47.10 | $45.82 | 153900 |
| 2024-12-03 | 47.34 | $46.31 | 106900 |
| 2024-12-02 | 47.46 | $47.20 | 172804 |
| 2024-11-29 | 47.30 | $46.14 | 83603 |
| 2024-11-27 | 47.41 | $46.13 | 104100 |
| 2024-11-26 | 47.52 | $46.73 | 140100 |
| 2024-11-25 | 47.44 | $47.00 | 246819 |
| 2024-11-22 | 47.22 | $46.57 | 126813 |
| 2024-11-21 | 47.06 | $46.59 | 139016 |
| 2024-11-20 | 46.83 | $44.99 | 88040 |
| 2024-11-19 | 47.03 | $44.82 | 99207 |
| 2024-11-18 | 47.28 | $44.90 | 79640 |
| 2024-11-15 | 47.52 | $44.78 | 119400 |
| 2024-11-14 | 47.81 | $46.37 | 142652 |
| 2024-11-13 | 47.60 | $47.16 | 108400 |
| 2024-11-12 | 47.06 | $47.29 | 124100 |
| 2024-11-11 | 46.31 | $48.36 | 119947 |
| 2024-11-08 | 45.00 | $47.53 | 209600 |
| 2024-11-07 | 43.64 | $46.34 | 266212 |
| 2024-11-06 | 42.32 | $47.41 | 312301 |
| 2024-11-05 | 40.35 | $42.28 | 243500 |
| 2024-11-04 | 39.56 | $39.93 | 89800 |
| 2024-11-01 | 39.33 | $39.28 | 80247 |
| 2024-10-31 | 39.25 | $39.06 | 143613 |
| 2024-10-30 | 39.21 | $39.41 | 130700 |
| 2024-10-29 | 39.04 | $39.34 | 66924 |
| 2024-10-28 | 38.85 | $39.22 | 91247 |
| 2024-10-25 | 38.65 | $38.64 | 78729 |
| 2024-10-24 | 38.59 | $38.69 | 216145 |
| 2024-10-23 | 38.49 | $39.04 | 118611 |
| 2024-10-22 | 38.25 | $38.76 | 144202 |
| 2024-10-21 | 38.05 | $37.61 | 121624 |
| 2024-10-18 | 38.16 | $38.28 | 126208 |
| 2024-10-17 | 38.08 | $38.76 | 129400 |
| 2024-10-16 | 37.84 | $38.78 | 86000 |
| 2024-10-15 | 37.53 | $38.01 | 74800 |
| 2024-10-14 | 37.39 | $37.94 | 57100 |
| 2024-10-11 | 37.25 | $37.73 | 55900 |
| 2024-10-10 | 37.15 | $36.94 | 79600 |
| 2024-10-09 | 37.27 | $37.20 | 109200 |
| 2024-10-08 | 37.35 | $36.75 | 73103 |
| 2024-10-07 | 37.58 | $37.09 | 72320 |
| 2024-10-04 | 37.76 | $37.41 | 107707 |
| 2024-10-03 | 37.87 | $36.92 | 89044 |
| 2024-10-02 | 38.16 | $38.01 | 81500 |
| 2024-10-01 | 38.17 | $38.61 | 113800 |
| 2024-09-30 | 37.98 | $38.86 | 162800 |
| 2024-09-27 | 37.67 | $37.62 | 49448 |
| 2024-09-26 | 37.69 | $37.48 | 72608 |
| 2024-09-25 | 37.74 | $37.13 | 163400 |
| 2024-09-24 | 37.92 | $37.88 | 84501 |
| 2024-09-23 | 37.90 | $38.02 | 90729 |
| 2024-09-20 | 37.82 | $38.10 | 408724 |
| 2024-09-19 | 37.69 | $38.85 | 67636 |
| 2024-09-18 | 37.30 | $37.86 | 86011 |
| 2024-09-17 | 37.13 | $38.07 | 76100 |
| 2024-09-16 | 36.86 | $37.55 | 129043 |
| 2024-09-13 | 36.70 | $37.50 | 71000 |
| 2024-09-12 | 36.52 | $36.48 | 72300 |
| 2024-09-11 | 36.63 | $36.00 | 183627 |
| 2024-09-10 | 36.91 | $37.02 | 113044 |
| 2024-09-09 | 36.94 | $36.06 | 88148 |
| 2024-09-06 | 37.28 | $35.91 | 117605 |
| 2024-09-05 | 37.73 | $36.67 | 87300 |
| 2024-09-04 | 38.04 | $37.44 | 87847 |
| 2024-09-03 | 38.17 | $37.59 | 105500 |
| 2024-08-30 | 38.27 | $38.60 | 128600 |
| 2024-08-29 | 38.06 | $38.34 | 105400 |
| 2024-08-28 | 37.87 | $38.31 | 130800 |
| 2024-08-27 | 37.65 | $37.57 | 120400 |
| 2024-08-26 | 37.61 | $37.79 | 111144 |
| 2024-08-23 | 37.48 | $37.32 | 207330 |
| 2024-08-22 | 37.45 | $37.27 | 53825 |
| 2024-08-21 | 37.44 | $37.39 | 72526 |
| 2024-08-20 | 37.37 | $36.85 | 95700 |
| 2024-08-19 | 37.44 | $37.49 | 104200 |
| 2024-08-16 | 37.33 | $37.32 | 106811 |
| 2024-08-15 | 37.22 | $36.87 | 93100 |
| 2024-08-14 | 37.23 | $36.35 | 76409 |
| 2024-08-13 | 37.40 | $36.81 | 153307 |
| 2024-08-12 | 37.44 | $35.84 | 99500 |
| 2024-08-09 | 37.78 | $36.25 | 95000 |
| 2024-08-08 | 38.05 | $36.23 | 124507 |
| 2024-08-07 | 38.36 | $36.26 | 117300 |
| 2024-08-06 | 38.71 | $36.92 | 181300 |
| 2024-08-05 | 38.89 | $36.92 | 251700 |
| 2024-08-02 | 39.09 | $38.26 | 302800 |
| 2024-08-01 | 38.87 | $39.10 | 146551 |
| 2024-07-31 | 38.30 | $40.14 | 239849 |
| 2024-07-30 | 37.25 | $41.21 | 380400 |
| 2024-07-29 | 35.60 | $35.78 | 163100 |
| 2024-07-26 | 35.29 | $36.05 | 120738 |
| 2024-07-25 | 34.82 | $35.40 | 175300 |
| 2024-07-24 | 34.43 | $35.05 | 153822 |
| 2024-07-23 | 34.06 | $34.80 | 122801 |
| 2024-07-22 | 33.68 | $34.49 | 119700 |
| 2024-07-19 | 33.30 | $33.99 | 167200 |
| 2024-07-18 | 33.00 | $34.28 | 103528 |
| 2024-07-17 | 32.53 | $34.68 | 184618 |
| 2024-07-16 | 31.84 | $34.53 | 223100 |
| 2024-07-15 | 31.05 | $32.20 | 214636 |
| 2024-07-12 | 30.84 | $32.04 | 150000 |
| 2024-07-11 | 30.64 | $31.54 | 131441 |
| 2024-07-10 | 30.58 | $30.78 | 141216 |
| 2024-07-09 | 30.75 | $30.32 | 121900 |
| 2024-07-08 | 31.13 | $31.35 | 114438 |
| 2024-07-05 | 31.28 | $31.11 | 111000 |
| 2024-07-03 | 31.54 | $32.11 | 64611 |
| 2024-07-02 | 31.57 | $31.90 | 169739 |
| 2024-07-01 | 31.68 | $31.49 | 105933 |
| 2024-06-28 | 31.96 | $31.58 | 329745 |
| 2024-06-27 | 32.28 | $31.28 | 193037 |
| 2024-06-26 | 32.78 | $31.37 | 155104 |
| 2024-06-25 | 33.37 | $32.71 | 157300 |
| 2024-06-24 | 33.67 | $33.81 | 349800 |
| 2024-06-21 | 33.68 | $34.14 | 2.3M |
| 2024-06-20 | 33.60 | $33.66 | 226300 |
| 2024-06-18 | 33.65 | $33.17 | 305103 |
| 2024-06-17 | 33.87 | $33.54 | 202324 |
| 2024-06-14 | 34.02 | $33.68 | 250813 |
| 2024-06-13 | 34.16 | $34.06 | 291000 |
| 2024-06-12 | 34.21 | $33.98 | 102200 |
| 2024-06-11 | 34.29 | $33.56 | 149500 |
| 2024-06-10 | 34.52 | $33.49 | 179901 |
| 2024-06-07 | 34.82 | $33.54 | 116924 |
| 2024-06-06 | 35.16 | $34.10 | 94220 |
| 2024-06-05 | 35.38 | $34.82 | 224906 |
| 2024-06-04 | 35.42 | $34.77 | 196306 |
| 2024-06-03 | 35.46 | $34.80 | 158200 |
| 2024-05-31 | 35.49 | $34.28 | 357200 |
| 2024-05-30 | 35.67 | $33.66 | 208775 |
| 2024-05-29 | 36.07 | $34.54 | 176120 |
| 2024-05-28 | 36.26 | $34.98 | 175033 |
| 2024-05-24 | 36.32 | $35.56 | 117346 |
| 2024-05-23 | 36.19 | $35.81 | 190812 |
| 2024-05-22 | 35.91 | $35.71 | 183343 |
| 2024-05-21 | 35.59 | $35.41 | 184343 |
| 2024-05-20 | 35.26 | $35.13 | 151900 |
| 2024-05-17 | 34.92 | $35.97 | 162700 |
| 2024-05-16 | 34.22 | $35.67 | 162045 |
| 2024-05-15 | 33.44 | $34.76 | 187500 |
| 2024-05-14 | 32.76 | $34.74 | 186628 |
| 2024-05-13 | 31.92 | $33.71 | 165928 |
| 2024-05-10 | 31.22 | $33.22 | 154600 |
| 2024-05-09 | 30.52 | $32.34 | 219339 |
| 2024-05-08 | 29.95 | $31.80 | 277840 |
| 2024-05-07 | 29.42 | $29.42 | 174300 |
| 2024-05-06 | 29.55 | $30.31 | 84801 |
| 2024-05-03 | 29.42 | $29.83 | 61300 |
| 2024-05-02 | 29.44 | $29.63 | 72241 |
| 2024-05-01 | 29.53 | $29.39 | 108229 |
| 2024-04-30 | 29.72 | $29.48 | 139000 |
| 2024-04-29 | 29.95 | $30.37 | 148800 |
| 2024-04-26 | 29.94 | $30.26 | 56700 |
| 2024-04-25 | 29.99 | $30.28 | 146700 |
| 2024-04-24 | 30.04 | $30.87 | 83142 |
| 2024-04-23 | 29.94 | $30.77 | 228000 |
| 2024-04-22 | 29.85 | $30.68 | 90843 |
| 2024-04-19 | 29.78 | $30.50 | 105713 |
| 2024-04-18 | 29.77 | $29.54 | 81515 |
| 2024-04-17 | 30.08 | $29.42 | 84015 |
| 2024-04-16 | 30.50 | $29.81 | 52428 |
| 2024-04-15 | 30.91 | $30.19 | 59600 |
| 2024-04-12 | 31.29 | $30.62 | 64926 |
| 2024-04-11 | 31.63 | $31.04 | 58344 |
| 2024-04-10 | 31.91 | $30.67 | 91019 |
| 2024-04-09 | 32.37 | $31.99 | 50136 |
| 2024-04-08 | 32.51 | $32.17 | 44600 |
| 2024-04-05 | 32.63 | $32.17 | 77137 |
| 2024-04-04 | 32.77 | $32.45 | 168941 |
| 2024-04-03 | 32.85 | $32.70 | 77935 |
| 2024-04-02 | 32.86 | $32.35 | 122805 |
| 2024-04-01 | 32.98 | $32.63 | 131300 |
| 2024-03-28 | 33.03 | $33.66 | 118900 |
| 2024-03-27 | 32.75 | $33.28 | 126910 |
| 2024-03-26 | 32.54 | $32.52 | 83100 |
| 2024-03-25 | 32.51 | $32.50 | 133733 |
| 2024-03-22 | 32.47 | $32.14 | 58200 |
| 2024-03-21 | 32.53 | $32.83 | 151914 |
| 2024-03-20 | 32.38 | $32.85 | 98800 |
| 2024-03-19 | 32.19 | $31.82 | 127131 |
| 2024-03-18 | 32.28 | $32.05 | 126500 |
| 2024-03-15 | 32.31 | $31.94 | 200201 |
| 2024-03-14 | 32.37 | $31.49 | 242700 |
| 2024-03-13 | 32.57 | $31.37 | 144400 |
| 2024-03-12 | 32.86 | $31.29 | 292800 |
| 2024-03-11 | 33.21 | $31.79 | 125545 |
| 2024-03-08 | 33.47 | $33.13 | 143300 |
| 2024-03-07 | 33.35 | $32.92 | 178000 |
| 2024-03-06 | 33.24 | $32.39 | 137900 |
| 2024-03-05 | 33.26 | $32.41 | 137745 |
| 2024-03-04 | 33.25 | $33.42 | 110200 |
| 2024-03-01 | 32.91 | $34.04 | 231300 |
| 2024-02-29 | 32.27 | $34.00 | 230600 |
| 2024-02-28 | 31.49 | $33.80 | 286038 |
| 2024-02-27 | 30.59 | $34.44 | 465900 |
| 2024-02-26 | 29.28 | $28.95 | 236888 |
| 2024-02-23 | 29.42 | $29.55 | 116310 |
| 2024-02-22 | 29.41 | $29.01 | 98423 |
| 2024-02-21 | 29.56 | $29.31 | 80500 |
| 2024-02-20 | 29.65 | $28.90 | 350706 |
| 2024-02-16 | 29.89 | $28.84 | 104411 |
| 2024-02-15 | 30.19 | $29.82 | 116041 |
| 2024-02-14 | 30.25 | $29.75 | 135000 |
| 2024-02-13 | 30.33 | $28.89 | 149138 |
| 2024-02-12 | 30.69 | $30.90 | 68700 |
| 2024-02-09 | 30.49 | $30.05 | 155400 |
| 2024-02-08 | 30.50 | $30.05 | 102900 |
| 2024-02-07 | 30.50 | $29.65 | 147847 |
| 2024-02-06 | 30.61 | $30.47 | 116064 |
| 2024-02-05 | 30.48 | $30.61 | 114622 |
| 2024-02-02 | 30.26 | $30.73 | 113631 |
| 2024-02-01 | 29.95 | $30.41 | 146000 |
| 2024-01-31 | 29.65 | $29.97 | 152600 |
| 2024-01-30 | 29.42 | $30.21 | 193732 |
| 2024-01-29 | 29.06 | $30.22 | 108438 |
| 2024-01-26 | 28.60 | $29.56 | 292401 |
| 2024-01-25 | 28.25 | $29.16 | 167017 |
| 2024-01-24 | 27.95 | $29.27 | 135215 |
| 2024-01-23 | 27.55 | $28.20 | 116300 |
| 2024-01-22 | 27.41 | $28.38 | 74132 |
| 2024-01-19 | 27.18 | $27.68 | 70718 |
| 2024-01-18 | 27.13 | $27.62 | 91539 |
| 2024-01-17 | 27.09 | $27.20 | 154700 |
| 2024-01-16 | 27.19 | $27.12 | 107127 |
| 2024-01-12 | 27.34 | $27.22 | 72312 |
| 2024-01-11 | 27.49 | $27.26 | 115704 |
| 2024-01-10 | 27.67 | $27.30 | 88716 |
| 2024-01-09 | 27.89 | $27.21 | 87700 |
| 2024-01-08 | 28.18 | $27.88 | 150500 |
| 2024-01-05 | 28.32 | $27.31 | 157244 |
| 2024-01-04 | 28.68 | $27.23 | 94400 |
| 2024-01-03 | 29.13 | $27.92 | 84400 |
| 2024-01-02 | 29.46 | $28.56 | 255642 |
| 2023-12-29 | 29.65 | $29.53 | 87202 |
| 2023-12-28 | 29.56 | $29.46 | 57000 |
| 2023-12-27 | 29.47 | $29.48 | 111035 |
| 2023-12-26 | 29.33 | $29.28 | 67106 |
| 2023-12-22 | 29.23 | $29.24 | 73900 |
| 2023-12-21 | 29.09 | $29.59 | 195000 |
| 2023-12-20 | 28.81 | $28.78 | 123900 |
| 2023-12-19 | 28.71 | $28.98 | 124851 |
| 2023-12-18 | 28.52 | $28.20 | 129300 |
| 2023-12-15 | 28.53 | $28.07 | 320232 |
| 2023-12-14 | 28.57 | $28.54 | 171300 |
| 2023-12-13 | 28.45 | $28.07 | 197208 |
| 2023-12-12 | 28.46 | $28.05 | 151238 |
| 2023-12-11 | 28.45 | $28.15 | 100600 |
| 2023-12-08 | 28.41 | $28.10 | 67400 |
| 2023-12-07 | 28.35 | $28.17 | 68748 |
| 2023-12-06 | 28.25 | $27.62 | 101910 |
| 2023-12-05 | 28.29 | $28.07 | 101700 |
| 2023-12-04 | 28.18 | $28.64 | 80200 |
| 2023-12-01 | 27.86 | $27.92 | 82014 |
| 2023-11-30 | 27.68 | $27.18 | 183304 |
| 2023-11-29 | 27.68 | $27.11 | 111117 |
| 2023-11-28 | 27.69 | $26.97 | 85500 |
| 2023-11-27 | 27.74 | $27.40 | 58606 |
| 2023-11-24 | 27.64 | $27.24 | 19800 |
| 2023-11-22 | 27.56 | $27.35 | 52300 |
| 2023-11-21 | 27.42 | $27.22 | 67608 |
| 2023-11-20 | 27.27 | $27.78 | 109400 |
| 2023-11-17 | 26.89 | $27.15 | 123031 |
| 2023-11-16 | 26.62 | $27.04 | 128220 |
| 2023-11-15 | 26.32 | $27.25 | 126400 |
| 2023-11-14 | 25.87 | $27.00 | 148846 |
| 2023-11-13 | 25.40 | $25.33 | 51100 |
| 2023-11-10 | 25.35 | $25.68 | 123000 |
| 2023-11-09 | 25.17 | $25.51 | 55700 |
| 2023-11-08 | 25.01 | $25.62 | 96816 |
| 2023-11-07 | 24.77 | $25.09 | 122841 |
| 2023-11-06 | 24.65 | $25.67 | 97729 |
| 2023-11-03 | 24.33 | $25.09 | 93500 |
| 2023-11-02 | 24.11 | $24.69 | 106300 |
| 2023-11-01 | 23.99 | $24.26 | 109226 |
| 2023-10-31 | 23.97 | $24.34 | 77800 |
| 2023-10-30 | 23.94 | $24.14 | 239348 |
| 2023-10-27 | 23.97 | $24.20 | 99313 |
| 2023-10-26 | 23.99 | $24.74 | 151300 |
| 2023-10-25 | 23.86 | $23.04 | 89300 |
| 2023-10-24 | 24.24 | $23.00 | 135100 |
| 2023-10-23 | 24.73 | $23.57 | 193000 |
| 2023-10-20 | 25.15 | $24.55 | 127101 |
| 2023-10-19 | 25.35 | $24.64 | 129700 |
| 2023-10-18 | 25.57 | $25.15 | 67909 |
| 2023-10-17 | 25.67 | $25.65 | 116300 |
| 2023-10-16 | 25.64 | $25.26 | 114500 |
| 2023-10-13 | 25.72 | $25.48 | 49700 |
| 2023-10-12 | 25.75 | $25.97 | 65900 |
| 2023-10-11 | 25.62 | $25.98 | 51800 |
| 2023-10-10 | 25.47 | $25.93 | 47000 |
| 2023-10-09 | 25.29 | $25.73 | 110000 |
| 2023-10-06 | 25.15 | $25.55 | 61100 |
| 2023-10-05 | 25.03 | $25.32 | 70900 |
| 2023-10-04 | 24.96 | $25.38 | 104000 |
| 2023-10-03 | 24.86 | $25.03 | 76101 |
| 2023-10-02 | 24.85 | $25.05 | 126100 |
| 2023-09-29 | 24.84 | $25.02 | 114300 |
| 2023-09-28 | 24.85 | $25.15 | 153303 |
| 2023-09-27 | 24.82 | $24.91 | 61346 |
| 2023-09-26 | 24.87 | $24.73 | 90100 |
| 2023-09-25 | 24.99 | $25.35 | 57200 |
| 2023-09-22 | 24.95 | $25.23 | 92400 |
| 2023-09-21 | 24.95 | $25.65 | 179204 |
| 2023-09-20 | 24.82 | $25.58 | 74900 |
| 2023-09-19 | 24.70 | $26.09 | 105025 |
| 2023-09-18 | 24.40 | $25.66 | 107303 |
| 2023-09-15 | 24.18 | $24.88 | 576042 |
| 2023-09-14 | 24.18 | $24.56 | 82000 |
| 2023-09-13 | 24.29 | $24.14 | 129003 |
| 2023-09-12 | 24.58 | $24.29 | 154700 |
| 2023-09-11 | 24.91 | $24.46 | 91332 |
| 2023-09-08 | 25.26 | $24.40 | 124929 |
| 2023-09-07 | 25.72 | $24.67 | 200510 |
| 2023-09-06 | 26.21 | $25.44 | 83013 |
| 2023-09-05 | 26.57 | $25.82 | 126400 |
| 2023-09-01 | 26.90 | $26.87 | 69840 |
| 2023-08-31 | 26.96 | $26.49 | 64400 |
| 2023-08-30 | 27.17 | $27.23 | 52800 |
| 2023-08-29 | 27.19 | $27.22 | 47200 |
| 2023-08-28 | 27.21 | $27.39 | 52500 |
| 2023-08-25 | 27.20 | $27.61 | 79200 |
| 2023-08-24 | 27.11 | $27.27 | 132200 |
| 2023-08-23 | 27.11 | $27.24 | 80900 |
| 2023-08-22 | 27.12 | $27.24 | 86200 |
| 2023-08-21 | 27.14 | $27.09 | 74700 |
| 2023-08-18 | 27.21 | $27.25 | 153700 |
| 2023-08-17 | 27.26 | $26.84 | 85141 |
| 2023-08-16 | 27.44 | $26.80 | 111742 |
| 2023-08-15 | 27.68 | $27.18 | 114106 |
| 2023-08-14 | 27.84 | $27.42 | 66825 |
| 2023-08-11 | 27.97 | $27.65 | 45450 |
| 2023-08-10 | 28.05 | $27.87 | 63108 |
| 2023-08-09 | 28.07 | $28.19 | 63600 |
| 2023-08-08 | 28.00 | $28.17 | 90409 |
| 2023-08-07 | 27.91 | $28.21 | 111261 |
| 2023-08-04 | 27.78 | $27.31 | 165638 |
| 2023-08-03 | 27.91 | $28.09 | 117700 |
| 2023-08-02 | 27.82 | $28.00 | 103500 |
| 2023-08-01 | 27.73 | $28.12 | 212947 |
| 2023-07-31 | 27.58 | $27.27 | 66200 |
| 2023-07-28 | 27.66 | $27.10 | 61100 |
| 2023-07-27 | 27.82 | $26.86 | 263927 |
| 2023-07-26 | 28.07 | $27.13 | 65300 |
| 2023-07-25 | 28.30 | $27.38 | 51700 |
| 2023-07-24 | 28.48 | $28.07 | 59200 |
| 2023-07-21 | 28.47 | $27.49 | 53328 |
| 2023-07-20 | 28.64 | $28.21 | 95200 |
| 2023-07-19 | 28.60 | $29.32 | 122638 |
| 2023-07-18 | 28.19 | $28.68 | 89500 |
| 2023-07-17 | 27.89 | $28.25 | 59439 |
| 2023-07-14 | 27.64 | $27.94 | 61000 |
| 2023-07-13 | 27.42 | $27.57 | 74339 |
| 2023-07-12 | 27.27 | $27.34 | 81000 |
| 2023-07-11 | 27.16 | $27.52 | 68029 |
| 2023-07-10 | 26.95 | $27.43 | 96907 |
| 2023-07-07 | 26.72 | $26.87 | 150100 |
| 2023-07-06 | 26.62 | $26.24 | 123339 |
| 2023-07-05 | 26.69 | $26.65 | 297313 |
| 2023-07-03 | 26.64 | $26.57 | 28046 |
| 2023-06-30 | 26.61 | $26.47 | 108105 |
| 2023-06-29 | 26.59 | $26.44 | 59400 |
| 2023-06-28 | 26.57 | $25.89 | 101318 |
| 2023-06-27 | 26.72 | $26.00 | 99200 |
| 2023-06-26 | 26.86 | $26.33 | 88936 |
| 2023-06-23 | 26.93 | $26.36 | 178918 |
| 2023-06-22 | 26.99 | $27.02 | 133500 |
| 2023-06-21 | 26.84 | $26.57 | 94848 |
| 2023-06-20 | 26.80 | $26.54 | 108835 |
| 2023-06-16 | 26.75 | $26.42 | 575438 |
| 2023-06-15 | 26.73 | $26.30 | 207441 |
| 2023-06-14 | 26.72 | $26.25 | 97400 |
| 2023-06-13 | 26.73 | $27.08 | 91532 |
| 2023-06-12 | 26.46 | $26.60 | 87828 |
| 2023-06-09 | 26.29 | $26.53 | 81600 |
| 2023-06-08 | 26.09 | $26.67 | 88613 |
| 2023-06-07 | 25.79 | $26.96 | 99100 |
| 2023-06-06 | 25.34 | $25.99 | 127125 |
| 2023-06-05 | 25.10 | $25.03 | 104800 |
| 2023-06-02 | 25.12 | $25.79 | 98145 |
| 2023-06-01 | 24.89 | $24.71 | 69809 |
| 2023-05-31 | 24.97 | $24.25 | 163300 |
| 2023-05-30 | 25.21 | $24.86 | 83400 |
| 2023-05-26 | 25.31 | $25.10 | 51648 |
| 2023-05-25 | 25.37 | $25.10 | 53939 |
| 2023-05-24 | 25.44 | $25.55 | 94700 |
| 2023-05-23 | 25.38 | $26.17 | 76700 |
| 2023-05-22 | 25.12 | $25.93 | 109700 |
| 2023-05-19 | 24.89 | $25.59 | 159900 |
| 2023-05-18 | 24.72 | $25.79 | 118000 |
| 2023-05-17 | 24.46 | $25.53 | 112400 |
| 2023-05-16 | 24.24 | $24.98 | 77814 |
| 2023-05-15 | 24.15 | $25.21 | 87928 |
| 2023-05-12 | 24.00 | $24.91 | 124300 |
| 2023-05-11 | 23.92 | $24.57 | 157612 |
| 2023-05-10 | 23.96 | $24.81 | 125500 |
| 2023-05-09 | 23.95 | $24.51 | 216608 |
| 2023-05-08 | 24.06 | $24.57 | 68316 |
| 2023-05-05 | 24.19 | $25.06 | 103305 |
| 2023-05-04 | 24.23 | $23.91 | 112700 |
| 2023-05-03 | 24.66 | $25.06 | 144510 |
| 2023-05-02 | 24.85 | $25.34 | 184000 |
| 2023-05-01 | 25.01 | $25.75 | 163100 |
| 2023-04-28 | 25.11 | $25.11 | 101800 |
| 2023-04-27 | 25.46 | $24.87 | 121800 |
| 2023-04-26 | 25.98 | $24.43 | 247700 |
| 2023-04-25 | 26.78 | $24.76 | 329012 |
| 2023-04-24 | 27.66 | $26.99 | 111520 |
| 2023-04-21 | 28.05 | $27.86 | 67700 |
| 2023-04-20 | 28.26 | $28.20 | 78026 |
| 2023-04-19 | 28.42 | $28.33 | 63422 |
| 2023-04-18 | 28.58 | $28.94 | 61807 |
| 2023-04-17 | 28.60 | $29.19 | 56911 |
| 2023-04-14 | 28.55 | $29.12 | 66228 |
| 2023-04-13 | 28.53 | $29.16 | 43147 |
| 2023-04-12 | 28.50 | $28.74 | 58022 |
| 2023-04-11 | 28.61 | $28.85 | 187341 |
| 2023-04-10 | 28.72 | $28.91 | 64634 |
| 2023-04-06 | 28.86 | $28.67 | 42910 |
| 2023-04-05 | 29.11 | $28.74 | 55981 |
| 2023-04-04 | 29.40 | $29.63 | 58000 |
| 2023-04-03 | 29.50 | $30.27 | 66618 |
| 2023-03-31 | 29.42 | $30.36 | 104900 |
| 2023-03-30 | 29.30 | $29.40 | 68300 |
| 2023-03-29 | 29.48 | $29.52 | 86038 |
| 2023-03-28 | 29.68 | $29.75 | 73100 |
| 2023-03-27 | 29.85 | $30.26 | 72600 |
| 2023-03-24 | 29.92 | $29.54 | 121146 |
| 2023-03-23 | 30.23 | $29.59 | 78738 |
| 2023-03-22 | 30.61 | $30.13 | 87700 |
| 2023-03-21 | 30.92 | $31.16 | 106600 |
| 2023-03-20 | 30.97 | $30.45 | 112600 |
| 2023-03-17 | 31.26 | $30.13 | 620600 |
| 2023-03-16 | 31.72 | $31.17 | 138100 |
| 2023-03-15 | 31.95 | $30.78 | 132600 |
| 2023-03-14 | 32.36 | $31.34 | 212441 |
| 2023-03-13 | 32.67 | $31.02 | 100600 |
| 2023-03-10 | 33.15 | $31.63 | 131830 |
| 2023-03-09 | 33.53 | $33.00 | 115400 |
| 2023-03-08 | 33.55 | $33.47 | 94200 |
| 2023-03-07 | 33.40 | $32.69 | 116200 |
| 2023-03-06 | 33.46 | $32.73 | 241217 |
| 2023-03-03 | 33.51 | $34.48 | 118700 |
| 2023-03-02 | 33.00 | $34.06 | 174079 |
| 2023-03-01 | 32.49 | $34.98 | 111500 |
| 2023-02-28 | 31.57 | $34.33 | 455535 |
| 2023-02-27 | 30.65 | $29.92 | 57100 |
| 2023-02-24 | 30.93 | $29.90 | 64445 |
| 2023-02-23 | 31.27 | $30.69 | 101937 |
| 2023-02-22 | 31.43 | $30.52 | 232200 |
| 2023-02-21 | 31.67 | $30.87 | 238900 |
| 2023-02-17 | 31.84 | $31.44 | 96609 |
| 2023-02-16 | 31.87 | $31.14 | 75649 |
| 2023-02-15 | 31.99 | $31.48 | 72849 |
| 2023-02-14 | 32.01 | $31.11 | 142600 |
| 2023-02-13 | 32.14 | $31.25 | 118300 |
| 2023-02-10 | 32.24 | $31.04 | 100400 |
| 2023-02-09 | 32.41 | $31.14 | 161600 |
| 2023-02-08 | 32.57 | $31.93 | 88613 |
| 2023-02-07 | 32.50 | $32.70 | 129418 |
| 2023-02-06 | 32.14 | $32.29 | 84321 |
| 2023-02-03 | 31.82 | $32.71 | 111011 |
| 2023-02-02 | 31.27 | $32.76 | 118600 |
| 2023-02-01 | 30.57 | $31.25 | 99037 |
| 2023-01-31 | 30.19 | $30.76 | 119407 |
| 2023-01-30 | 29.87 | $29.63 | 120304 |
| 2023-01-27 | 29.82 | $30.02 | 40100 |
| 2023-01-26 | 29.64 | $29.84 | 41200 |
| 2023-01-25 | 29.46 | $29.70 | 55600 |
| 2023-01-24 | 29.28 | $29.22 | 40209 |
| 2023-01-23 | 29.21 | $29.36 | 90616 |
| 2023-01-20 | 29.07 | $29.41 | 81135 |
| 2023-01-19 | 28.88 | $28.90 | 101700 |
| 2023-01-18 | 28.81 | $29.04 | 89628 |
| 2023-01-17 | 28.67 | $29.29 | 106113 |
| 2023-01-13 | 28.41 | $29.29 | 42303 |
| 2023-01-12 | 28.11 | $28.97 | 96200 |
| 2023-01-11 | 27.83 | $28.68 | 115226 |
| 2023-01-10 | 27.59 | $28.61 | 168431 |
| 2023-01-09 | 27.33 | $27.64 | 76047 |
| 2023-01-06 | 27.32 | $27.58 | 73700 |
| 2023-01-05 | 27.33 | $26.80 | 62400 |
| 2023-01-04 | 27.60 | $27.58 | 110700 |
| 2023-01-03 | 27.69 | $27.03 | 221519 |
| 2022-12-30 | 27.98 | $27.97 | 84900 |
| 2022-12-29 | 28.03 | $28.50 | 42500 |
| 2022-12-28 | 27.93 | $27.81 | 45327 |
| 2022-12-27 | 28.04 | $28.26 | 35627 |
| 2022-12-23 | 28.03 | $28.36 | 40035 |
| 2022-12-22 | 27.98 | $27.73 | 68100 |
| 2022-12-21 | 28.13 | $28.64 | 81848 |
| 2022-12-20 | 28.03 | $27.92 | 95819 |
| 2022-12-19 | 28.14 | $27.68 | 98807 |
| 2022-12-16 | 28.36 | $27.95 | 1.0M |
| 2022-12-15 | 28.53 | $27.90 | 223800 |
| 2022-12-14 | 28.77 | $29.73 | 234300 |
| 2022-12-13 | 28.47 | $28.25 | 208100 |
| 2022-12-12 | 28.58 | $28.02 | 116700 |
| 2022-12-09 | 28.79 | $27.87 | 84300 |
| 2022-12-08 | 29.09 | $27.93 | 113044 |
| 2022-12-07 | 29.44 | $28.47 | 79216 |
| 2022-12-06 | 29.68 | $29.12 | 178600 |
| 2022-12-05 | 29.76 | $29.06 | 173200 |
| 2022-12-02 | 29.87 | $29.88 | 62800 |
| 2022-12-01 | 29.74 | $30.08 | 58820 |
| 2022-11-30 | 29.51 | $29.70 | 97541 |
| 2022-11-29 | 29.33 | $29.11 | 51800 |
| 2022-11-28 | 29.30 | $29.23 | 86100 |
| 2022-11-25 | 29.22 | $29.26 | 76800 |
| 2022-11-23 | 29.10 | $29.00 | 61300 |
| 2022-11-22 | 29.03 | $29.42 | 60500 |
| 2022-11-21 | 28.80 | $29.14 | 109800 |
| 2022-11-18 | 28.61 | $28.82 | 83549 |
| 2022-11-17 | 28.47 | $28.66 | 53341 |
| 2022-11-16 | 28.35 | $28.26 | 54912 |
| 2022-11-15 | 28.32 | $28.57 | 77122 |
| 2022-11-14 | 28.19 | $28.59 | 86904 |
| 2022-11-11 | 28.02 | $28.39 | 98100 |
| 2022-11-10 | 27.87 | $28.85 | 163800 |
| 2022-11-09 | 27.55 | $26.96 | 94400 |
| 2022-11-08 | 27.75 | $27.63 | 120500 |
| 2022-11-07 | 27.78 | $27.75 | 62405 |
| 2022-11-04 | 27.79 | $27.40 | 54600 |
| 2022-11-03 | 27.91 | $26.82 | 56500 |
| 2022-11-02 | 28.23 | $27.37 | 110813 |
| 2022-11-01 | 28.45 | $28.06 | 123200 |
| 2022-10-31 | 28.49 | $28.16 | 87118 |
| 2022-10-28 | 28.51 | $28.57 | 85249 |
| 2022-10-27 | 28.40 | $28.05 | 140000 |
| 2022-10-26 | 28.41 | $27.69 | 173914 |
| 2022-10-25 | 28.54 | $27.26 | 416032 |
| 2022-10-24 | 28.83 | $28.59 | 382742 |
| 2022-10-21 | 28.75 | $28.81 | 67800 |
| 2022-10-20 | 28.58 | $28.28 | 77200 |
| 2022-10-19 | 28.53 | $28.70 | 109000 |
| 2022-10-18 | 28.32 | $28.75 | 62400 |
| 2022-10-17 | 28.05 | $28.54 | 68100 |
| 2022-10-14 | 27.78 | $27.72 | 59438 |
| 2022-10-13 | 27.70 | $28.51 | 86733 |
| 2022-10-12 | 27.36 | $27.31 | 71900 |
| 2022-10-11 | 27.32 | $27.49 | 133900 |
| 2022-10-10 | 27.21 | $27.64 | 53800 |
| 2022-10-07 | 27.04 | $27.14 | 65826 |
| 2022-10-06 | 26.98 | $27.83 | 63000 |
| 2022-10-05 | 26.70 | $27.90 | 56400 |
| 2022-10-04 | 26.34 | $28.13 | 122900 |
| 2022-10-03 | 25.84 | $27.41 | 251824 |
| 2022-09-30 | 25.47 | $25.99 | 106311 |
| 2022-09-29 | 25.48 | $26.15 | 79400 |
| 2022-09-28 | 25.47 | $26.13 | 78919 |
| 2022-09-27 | 25.47 | $25.74 | 88239 |
| 2022-09-26 | 25.61 | $25.73 | 148911 |
| 2022-09-23 | 25.81 | $25.60 | 89920 |
| 2022-09-22 | 26.11 | $26.14 | 65800 |
| 2022-09-21 | 26.32 | $26.62 | 108824 |
| 2022-09-20 | 26.45 | $26.63 | 113127 |
| 2022-09-19 | 26.62 | $26.94 | 80100 |
| 2022-09-16 | 26.75 | $26.66 | 261300 |
| 2022-09-15 | 27.01 | $27.06 | 87243 |
| 2022-09-14 | 27.22 | $27.50 | 114200 |
| 2022-09-13 | 27.35 | $27.57 | 151800 |
| 2022-09-12 | 27.51 | $28.12 | 117500 |
| 2022-09-09 | 27.54 | $27.48 | 130500 |
| 2022-09-08 | 27.80 | $27.43 | 93200 |
| 2022-09-07 | 28.15 | $27.62 | 172544 |
| 2022-09-06 | 28.54 | $28.75 | 184946 |
| 2022-09-02 | 28.66 | $28.38 | 120222 |
| 2022-09-01 | 28.94 | $28.38 | 99200 |
| 2022-08-31 | 29.30 | $28.46 | 154616 |
| 2022-08-30 | 29.72 | $28.84 | 249044 |
| 2022-08-29 | 30.12 | $28.95 | 287700 |
| 2022-08-26 | 30.58 | $29.30 | 73500 |
| 2022-08-25 | 31.03 | $30.72 | 76442 |
| 2022-08-24 | 31.14 | $30.36 | 67925 |
| 2022-08-23 | 31.38 | $30.42 | 71400 |
| 2022-08-22 | 31.65 | $30.60 | 91300 |
| 2022-08-19 | 31.92 | $31.33 | 171410 |
| 2022-08-18 | 32.01 | $31.56 | 45900 |
| 2022-08-17 | 32.04 | $32.01 | 70413 |
| 2022-08-16 | 31.93 | $32.35 | 159318 |
| 2022-08-15 | 31.69 | $31.99 | 98748 |
| 2022-08-12 | 31.49 | $31.47 | 81500 |
| 2022-08-11 | 31.42 | $31.60 | 155635 |
| 2022-08-10 | 31.28 | $31.28 | 133807 |
| 2022-08-09 | 31.22 | $31.20 | 103438 |
| 2022-08-08 | 31.16 | $31.27 | 165800 |
| 2022-08-05 | 31.06 | $31.36 | 204228 |
| 2022-08-04 | 30.91 | $30.38 | 94813 |
| 2022-08-03 | 31.04 | $31.44 | 124600 |
| 2022-08-02 | 30.87 | $30.91 | 195300 |
| 2022-08-01 | 30.82 | $31.68 | 120603 |
| 2022-07-29 | 30.52 | $31.14 | 110900 |
| 2022-07-28 | 30.32 | $30.79 | 129936 |
| 2022-07-27 | 30.20 | $30.68 | 182400 |
| 2022-07-26 | 30.09 | $30.36 | 401421 |
| 2022-07-25 | 30.07 | $30.61 | 253549 |
| 2022-07-22 | 29.97 | $29.91 | 148716 |
| 2022-07-21 | 30.08 | $31.38 | 99700 |
| 2022-07-20 | 29.76 | $31.00 | 154700 |
| 2022-07-19 | 29.50 | $30.06 | 354906 |
| 2022-07-18 | 29.49 | $28.62 | 255900 |
| 2022-07-15 | 29.95 | $28.16 | 208046 |
| 2022-07-14 | 30.67 | $29.49 | 104100 |
| 2022-07-13 | 31.14 | $30.65 | 172540 |
| 2022-07-12 | 31.34 | $30.78 | 119226 |
| 2022-07-11 | 31.56 | $30.85 | 123919 |
| 2022-07-08 | 31.80 | $32.07 | 288400 |
| 2022-07-07 | 31.72 | $31.83 | 289300 |
| 2022-07-06 | 31.69 | $31.62 | 160300 |
| 2022-07-05 | 31.73 | $31.62 | 179113 |
| 2022-07-01 | 31.78 | $32.40 | 88432 |
| 2022-06-30 | 31.61 | $32.36 | 122021 |
| 2022-06-29 | 31.41 | $31.52 | 78201 |
| 2022-06-28 | 31.44 | $31.52 | 67224 |
| 2022-06-27 | 31.48 | $32.48 | 61900 |
| 2022-06-24 | 31.24 | $32.48 | 445500 |
| 2022-06-23 | 30.96 | $31.47 | 108148 |
| 2022-06-22 | 30.95 | $31.36 | 151014 |
| 2022-06-21 | 30.99 | $31.12 | 116300 |
| 2022-06-17 | 31.12 | $29.72 | 350814 |
| 2022-06-16 | 31.74 | $29.22 | 124800 |
| 2022-06-15 | 32.67 | $31.00 | 130904 |
| 2022-06-14 | 33.24 | $31.58 | 91419 |
| 2022-06-13 | 33.76 | $30.80 | 74200 |
| 2022-06-10 | 34.63 | $32.38 | 66632 |
| 2022-06-09 | 35.19 | $34.62 | 73900 |
| 2022-06-08 | 35.15 | $35.17 | 68700 |
| 2022-06-07 | 34.91 | $35.11 | 78520 |
| 2022-06-06 | 34.64 | $34.82 | 122302 |
| 2022-06-03 | 34.39 | $34.60 | 64909 |
| 2022-06-02 | 34.14 | $34.74 | 59639 |
| 2022-06-01 | 33.79 | $34.50 | 151800 |
| 2022-05-31 | 33.44 | $34.56 | 124437 |
| 2022-05-27 | 33.00 | $34.53 | 87102 |
| 2022-05-26 | 32.47 | $34.18 | 107123 |
| 2022-05-25 | 31.95 | $34.43 | 199835 |
| 2022-05-24 | 31.24 | $33.69 | 196100 |
| 2022-05-23 | 30.63 | $32.09 | 100000 |
| 2022-05-20 | 30.42 | $31.80 | 106100 |
| 2022-05-19 | 30.28 | $31.17 | 246900 |
| 2022-05-18 | 30.34 | $30.78 | 128000 |
| 2022-05-17 | 30.57 | $32.32 | 125211 |
| 2022-05-16 | 30.39 | $31.01 | 89500 |
| 2022-05-13 | 30.63 | $31.10 | 105800 |
| 2022-05-12 | 30.92 | $31.28 | 191200 |
| 2022-05-11 | 31.25 | $31.20 | 103843 |
| 2022-05-10 | 31.72 | $32.72 | 170021 |
| 2022-05-09 | 31.84 | $32.44 | 103244 |
| 2022-05-06 | 32.12 | $32.44 | 75900 |
| 2022-05-05 | 32.49 | $33.06 | 122432 |
| 2022-05-04 | 32.79 | $34.15 | 176000 |
| 2022-05-03 | 32.84 | $33.30 | 105939 |
| 2022-05-02 | 33.21 | $32.30 | 164907 |
| 2022-04-29 | 34.01 | $31.96 | 155500 |
| 2022-04-28 | 35.13 | $32.86 | 207500 |
| 2022-04-27 | 36.23 | $32.03 | 322800 |
| 2022-04-26 | 37.87 | $32.11 | 391700 |
| 2022-04-25 | 39.84 | $39.65 | 277105 |
| 2022-04-22 | 39.86 | $39.82 | 146047 |
| 2022-04-21 | 39.83 | $40.69 | 129927 |
| 2022-04-20 | 39.52 | $40.03 | 42534 |
| 2022-04-19 | 39.35 | $39.90 | 62601 |
| 2022-04-18 | 39.19 | $38.99 | 76802 |
| 2022-04-14 | 39.29 | $39.46 | 66000 |
| 2022-04-13 | 39.26 | $39.47 | 97042 |
| 2022-04-12 | 39.23 | $39.41 | 84200 |
| 2022-04-11 | 39.21 | $38.75 | 85700 |
| 2022-04-08 | 39.41 | $38.62 | 54800 |
| 2022-04-07 | 39.70 | $39.31 | 85925 |
| 2022-04-06 | 39.83 | $39.21 | 100800 |
| 2022-04-05 | 40.02 | $39.30 | 67700 |
| 2022-04-04 | 40.24 | $40.40 | 85250 |
| 2022-04-01 | 40.15 | $40.60 | 162800 |
| 2022-03-31 | 39.98 | $39.58 | 79500 |
| 2022-03-30 | 40.09 | $40.57 | 86944 |
| 2022-03-29 | 39.93 | $41.75 | 189212 |
| 2022-03-28 | 39.35 | $39.18 | 124815 |
| 2022-03-25 | 39.48 | $39.82 | 94100 |
| 2022-03-24 | 39.43 | $39.70 | 74700 |
| 2022-03-23 | 39.42 | $39.20 | 63909 |
| 2022-03-22 | 39.58 | $40.39 | 76205 |
| 2022-03-21 | 39.40 | $40.29 | 125415 |
| 2022-03-18 | 39.23 | $40.55 | 538200 |
| 2022-03-17 | 38.95 | $41.51 | 121909 |
| 2022-03-16 | 38.33 | $40.63 | 151621 |
| 2022-03-15 | 37.86 | $39.63 | 145300 |
| 2022-03-14 | 37.64 | $38.70 | 124127 |
| 2022-03-11 | 37.69 | $37.48 | 95100 |
| 2022-03-10 | 38.17 | $37.56 | 122600 |
| 2022-03-09 | 38.75 | $38.24 | 271748 |
| 2022-03-08 | 39.28 | $37.38 | 243900 |
| 2022-03-07 | 40.21 | $37.97 | 161726 |
| 2022-03-04 | 41.18 | $39.91 | 98225 |
| 2022-03-03 | 41.76 | $41.83 | 103428 |
| 2022-03-02 | 41.87 | $41.21 | 108935 |
| 2022-03-01 | 42.22 | $40.88 | 293400 |
| 2022-02-28 | 42.75 | $42.75 | 212135 |
| 2022-02-25 | 42.81 | $43.30 | 51040 |
| 2022-02-24 | 42.71 | $42.16 | 104019 |
| 2022-02-23 | 42.95 | $42.05 | 70919 |
| 2022-02-22 | 43.29 | $42.54 | 199000 |
| 2022-02-18 | 43.56 | $43.50 | 71021 |
| 2022-02-17 | 43.57 | $43.35 | 103200 |
| 2022-02-16 | 43.64 | $44.26 | 69500 |
| 2022-02-15 | 43.43 | $43.86 | 56900 |
| 2022-02-14 | 43.31 | $43.37 | 148824 |
| 2022-02-11 | 43.32 | $42.79 | 85300 |
| 2022-02-10 | 43.52 | $43.07 | 87000 |
| 2022-02-09 | 43.67 | $44.00 | 55213 |
| 2022-02-08 | 43.56 | $44.43 | 77600 |
| 2022-02-07 | 43.30 | $43.13 | 67612 |
| 2022-02-04 | 43.39 | $43.30 | 128604 |
| 2022-02-03 | 43.45 | $43.86 | 62802 |
| 2022-02-02 | 43.35 | $43.74 | 94630 |
| 2022-02-01 | 43.27 | $44.16 | 114000 |
| 2022-01-31 | 43.05 | $43.77 | 155305 |
| 2022-01-28 | 42.91 | $42.93 | 98300 |
| 2022-01-27 | 43.01 | $42.62 | 132700 |
| 2022-01-26 | 43.23 | $42.93 | 107731 |
| 2022-01-25 | 43.42 | $43.45 | 199500 |
| 2022-01-24 | 43.48 | $43.69 | 125230 |
| 2022-01-21 | 43.49 | $42.41 | 100530 |
| 2022-01-20 | 43.91 | $42.33 | 99600 |
| 2022-01-19 | 44.45 | $42.69 | 110233 |
| 2022-01-18 | 45.00 | $43.92 | 74600 |
| 2022-01-14 | 45.27 | $45.11 | 91410 |
| 2022-01-13 | 45.22 | $45.12 | 91438 |
| 2022-01-12 | 45.14 | $44.54 | 87418 |
| 2022-01-11 | 45.23 | $44.92 | 86609 |
| 2022-01-10 | 45.21 | $44.12 | 86115 |
| 2022-01-07 | 45.44 | $45.04 | 67029 |
| 2022-01-06 | 45.41 | $45.99 | 140246 |
| 2022-01-05 | 45.06 | $45.52 | 94509 |
| 2022-01-04 | 44.78 | $46.57 | 118700 |
| 2022-01-03 | 44.10 | $45.15 | 92728 |
| 2021-12-31 | 43.73 | $43.73 | 72500 |
| 2021-12-30 | 43.72 | $43.54 | 94348 |
| 2021-12-29 | 43.77 | $44.26 | 69447 |
| 2021-12-28 | 43.60 | $44.48 | 72429 |
| 2021-12-27 | 43.33 | $44.62 | 200700 |
| 2021-12-23 | 42.97 | $44.29 | 46000 |
| 2021-12-22 | 42.64 | $43.59 | 80300 |
| 2021-12-21 | 42.47 | $43.20 | 119927 |
| 2021-12-20 | 42.40 | $42.31 | 187314 |
| 2021-12-17 | 42.61 | $43.80 | 960265 |
| 2021-12-16 | 42.40 | $42.94 | 163300 |
| 2021-12-15 | 42.44 | $43.26 | 132900 |
| 2021-12-14 | 42.41 | $42.30 | 194488 |
| 2021-12-13 | 42.69 | $42.64 | 111702 |
| 2021-12-10 | 42.94 | $43.53 | 95112 |
| 2021-12-09 | 42.98 | $43.10 | 90800 |
| 2021-12-08 | 43.18 | $43.99 | 78915 |
| 2021-12-07 | 43.16 | $44.10 | 108700 |
| 2021-12-06 | 43.12 | $44.46 | 186400 |
| 2021-12-03 | 42.98 | $43.65 | 113900 |
| 2021-12-02 | 43.08 | $43.67 | 100800 |
| 2021-12-01 | 43.22 | $42.35 | 168100 |
| 2021-11-30 | 43.82 | $43.17 | 184200 |
| 2021-11-29 | 44.32 | $43.12 | 179200 |
| 2021-11-26 | 44.96 | $42.93 | 86923 |
| 2021-11-24 | 45.81 | $45.41 | 52609 |
| 2021-11-23 | 46.07 | $46.44 | 119300 |
| 2021-11-22 | 46.07 | $45.34 | 169538 |
| 2021-11-19 | 46.42 | $45.12 | 147400 |
| 2021-11-18 | 46.92 | $45.55 | 122024 |
| 2021-11-17 | 47.39 | $46.34 | 178848 |
| 2021-11-16 | 47.70 | $48.15 | 123405 |
| 2021-11-15 | 47.51 | $47.45 | 234600 |
| 2021-11-12 | 47.50 | $46.80 | 104400 |
| 2021-11-11 | 47.68 | $46.98 | 96603 |
| 2021-11-10 | 47.83 | $46.69 | 134000 |
| 2021-11-09 | 48.10 | $47.51 | 89300 |
| 2021-11-08 | 48.16 | $48.20 | 103700 |
| 2021-11-05 | 48.01 | $48.39 | 127700 |
| 2021-11-04 | 47.74 | $47.95 | 191100 |
| 2021-11-03 | 47.55 | $48.28 | 100300 |
| 2021-11-02 | 47.19 | $47.86 | 77811 |
| 2021-11-01 | 46.89 | $48.07 | 140700 |
| 2021-10-29 | 46.44 | $46.88 | 101400 |
| 2021-10-28 | 46.26 | $47.32 | 101800 |
| 2021-10-27 | 45.91 | $46.80 | 126600 |
| 2021-10-26 | 45.63 | $45.70 | 212100 |
| 2021-10-25 | 45.65 | $46.06 | 159000 |
| 2021-10-22 | 45.55 | $44.74 | 71548 |
| 2021-10-21 | 45.85 | $44.44 | 82146 |
| 2021-10-20 | 46.30 | $44.60 | 83139 |
| 2021-10-19 | 46.80 | $44.59 | 100627 |
| 2021-10-18 | 47.39 | $45.22 | 124400 |
| 2021-10-15 | 47.90 | $45.50 | 146600 |
| 2021-10-14 | 48.42 | $46.21 | 122737 |
| 2021-10-13 | 48.79 | $47.21 | 90525 |
| 2021-10-12 | 48.90 | $48.86 | 70844 |
| 2021-10-11 | 48.49 | $48.06 | 90500 |
| 2021-10-08 | 48.20 | $49.23 | 70715 |
| 2021-10-07 | 47.45 | $48.85 | 150500 |
| 2021-10-06 | 46.63 | $46.84 | 80825 |
| 2021-10-05 | 46.25 | $47.01 | 134300 |
| 2021-10-04 | 45.70 | $47.03 | 146500 |
| 2021-10-01 | 45.01 | $46.57 | 169310 |
| 2021-09-30 | 44.30 | $44.63 | 108800 |
| 2021-09-29 | 44.04 | $44.91 | 121800 |
| 2021-09-28 | 43.63 | $43.64 | 149028 |
| 2021-09-27 | 43.51 | $44.47 | 69700 |
| 2021-09-24 | 43.10 | $43.98 | 72521 |
| 2021-09-23 | 42.75 | $43.75 | 57900 |
| 2021-09-22 | 42.40 | $42.69 | 79801 |
| 2021-09-21 | 42.30 | $41.14 | 94700 |
| 2021-09-20 | 42.67 | $41.05 | 98502 |
| 2021-09-17 | 43.15 | $42.41 | 472200 |
| 2021-09-16 | 43.29 | $43.56 | 103909 |
| 2021-09-15 | 43.09 | $44.13 | 89200 |
| 2021-09-14 | 42.67 | $42.81 | 134629 |
| 2021-09-13 | 42.57 | $43.01 | 98306 |
| 2021-09-10 | 42.38 | $41.61 | 75400 |
| 2021-09-09 | 42.58 | $42.11 | 48546 |
| 2021-09-08 | 42.67 | $42.10 | 115300 |
| 2021-09-07 | 42.78 | $41.17 | 102406 |
| 2021-09-03 | 43.20 | $42.99 | 84400 |
| 2021-09-02 | 43.13 | $42.95 | 125123 |
| 2021-09-01 | 43.05 | $42.68 | 66700 |
| 2021-08-31 | 43.02 | $43.22 | 93704 |
| 2021-08-30 | 42.81 | $43.57 | 61900 |
| 2021-08-27 | 42.44 | $43.45 | 130576 |
| 2021-08-26 | 42.01 | $41.89 | 67341 |
| 2021-08-25 | 41.99 | $41.96 | 78400 |
| 2021-08-24 | 41.94 | $41.87 | 63700 |
| 2021-08-23 | 41.90 | $42.64 | 98200 |
| 2021-08-20 | 41.60 | $41.68 | 81426 |
| 2021-08-19 | 41.55 | $41.17 | 101000 |
| 2021-08-18 | 41.65 | $41.74 | 104600 |
| 2021-08-17 | 41.59 | $41.63 | 68105 |
| 2021-08-16 | 41.55 | $41.45 | 71749 |
| 2021-08-13 | 41.56 | $41.51 | 53943 |
| 2021-08-12 | 41.55 | $41.97 | 130215 |
| 2021-08-11 | 41.41 | $41.93 | 55200 |
| 2021-08-10 | 41.24 | $41.70 | 79441 |
| 2021-08-09 | 41.12 | $40.71 | 96400 |
| 2021-08-06 | 41.28 | $41.00 | 99700 |
| 2021-08-05 | 41.40 | $41.65 | 114500 |
| 2021-08-04 | 41.34 | $40.38 | 105635 |
| 2021-08-03 | 41.68 | $41.71 | 114913 |
| 2021-08-02 | 41.67 | $42.05 | 153000 |
| 2021-07-30 | 41.56 | $42.71 | 84522 |
| 2021-07-29 | 41.22 | $42.82 | 129447 |
| 2021-07-28 | 40.78 | $42.34 | 255900 |
| 2021-07-27 | 40.41 | $42.00 | 174200 |
| 2021-07-26 | 40.08 | $41.33 | 133291 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
73.65
2025-12-17
Close Price
$59.01
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.85
Average
51.63
Maximum
79.39
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-12-17 | 73.65 | $59.01 | — |
| 2025-12-16 | 73.65 | $59.01 | — |
| 2025-12-15 | 73.65 | $59.01 | — |
| 2025-12-12 | 73.65 | $59.01 | — |
| 2025-12-11 | 73.65 | $59.01 | — |
| 2025-12-10 | 73.65 | $59.01 | — |
| 2025-12-09 | 73.65 | $59.01 | 1.2M |
| 2025-12-08 | 73.24 | $58.97 | 479600 |
| 2025-12-05 | 73.24 | $58.97 | 321904 |
| 2025-12-04 | 72.96 | $58.94 | 657900 |
| 2025-12-03 | 73.21 | $58.95 | 388600 |
| 2025-12-02 | 72.69 | $58.89 | 330603 |
| 2025-12-01 | 72.52 | $58.87 | 346500 |
| 2025-11-28 | 72.52 | $58.87 | 193800 |
| 2025-11-26 | 72.21 | $58.83 | 410146 |
| 2025-11-25 | 72.06 | $58.81 | 474900 |
| 2025-11-24 | 71.99 | $58.80 | 467700 |
| 2025-11-21 | 72.16 | $58.81 | 436814 |
| 2025-11-20 | 71.97 | $58.78 | 347622 |
| 2025-11-19 | 71.84 | $58.76 | 443700 |
| 2025-11-18 | 71.84 | $58.76 | 538816 |
| 2025-11-17 | 71.20 | $58.65 | 332800 |
| 2025-11-14 | 70.98 | $58.61 | 332100 |
| 2025-11-13 | 71.24 | $58.63 | 371447 |
| 2025-11-12 | 73.75 | $58.82 | 288441 |
| 2025-11-11 | 73.66 | $58.80 | 234000 |
| 2025-11-10 | 73.48 | $58.76 | 223500 |
| 2025-11-07 | 73.39 | $58.74 | 265040 |
| 2025-11-06 | 73.31 | $58.72 | 223002 |
| 2025-11-05 | 73.52 | $58.74 | 500900 |
| 2025-11-04 | 73.63 | $58.75 | 216649 |
| 2025-11-03 | 73.72 | $58.76 | 513100 |
| 2025-10-31 | 72.37 | $58.37 | 255000 |
| 2025-10-30 | 72.23 | $58.33 | 253400 |
| 2025-10-29 | 72.20 | $58.32 | 441544 |
| 2025-10-28 | 72.78 | $58.39 | 253735 |
| 2025-10-27 | 73.10 | $58.43 | 189300 |
| 2025-10-24 | 72.90 | $58.36 | 173800 |
| 2025-10-23 | 72.60 | $58.25 | 193604 |
| 2025-10-22 | 72.67 | $58.26 | 344600 |
| 2025-10-21 | 72.87 | $58.29 | 230544 |
| 2025-10-20 | 72.70 | $58.22 | 185018 |
| 2025-10-17 | 72.68 | $58.21 | 258821 |
| 2025-10-16 | 72.97 | $58.26 | 532200 |
| 2025-10-15 | 73.08 | $58.28 | 387100 |
| 2025-10-14 | 72.90 | $58.19 | 321500 |
| 2025-10-13 | 73.00 | $58.21 | 568842 |
| 2025-10-10 | 72.99 | $58.20 | 532634 |
| 2025-10-09 | 72.97 | $58.19 | 2.0M |
| 2025-10-08 | 72.84 | $58.11 | 707800 |
| 2025-10-07 | 73.17 | $58.19 | 1.4M |
| 2025-10-06 | 73.29 | $58.22 | 1.9M |
| 2025-10-03 | 48.08 | $48.68 | 102400 |
| 2025-10-02 | 47.79 | $48.62 | 69928 |
| 2025-10-01 | 49.80 | $49.07 | 86500 |
| 2025-09-30 | 53.10 | $49.77 | 89200 |
| 2025-09-29 | 51.93 | $49.50 | 117832 |
| 2025-09-26 | 52.48 | $49.62 | 100300 |
| 2025-09-25 | 50.66 | $49.18 | 62600 |
| 2025-09-24 | 52.35 | $49.57 | 112833 |
| 2025-09-23 | 53.31 | $49.79 | 86847 |
| 2025-09-22 | 54.91 | $50.16 | 86700 |
| 2025-09-19 | 53.73 | $49.83 | 435613 |
| 2025-09-18 | 60.36 | $51.29 | 125848 |
| 2025-09-17 | 55.74 | $49.99 | 83800 |
| 2025-09-16 | 54.58 | $49.69 | 71002 |
| 2025-09-15 | 55.98 | $49.99 | 72500 |
| 2025-09-12 | 55.58 | $49.88 | 65000 |
| 2025-09-11 | 59.50 | $50.73 | 98000 |
| 2025-09-10 | 54.03 | $49.22 | 77924 |
| 2025-09-09 | 59.94 | $50.38 | 118800 |
| 2025-09-08 | 59.54 | $50.27 | 138300 |
| 2025-09-05 | 60.06 | $50.37 | 166400 |
| 2025-09-04 | 60.66 | $50.49 | 70000 |
| 2025-09-03 | 58.80 | $49.92 | 126700 |
| 2025-09-02 | 59.55 | $50.08 | 79118 |
| 2025-08-29 | 63.03 | $50.81 | 162407 |
| 2025-08-28 | 62.58 | $50.65 | 98900 |
| 2025-08-27 | 62.25 | $50.53 | 83828 |
| 2025-08-26 | 62.51 | $50.59 | 78133 |
| 2025-08-25 | 65.21 | $51.21 | 90619 |
| 2025-08-22 | 67.82 | $51.79 | 130000 |
| 2025-08-21 | 59.32 | $48.60 | 61300 |
| 2025-08-20 | 59.70 | $48.68 | 67800 |
| 2025-08-19 | 60.11 | $48.77 | 101133 |
| 2025-08-18 | 59.76 | $48.65 | 86500 |
| 2025-08-15 | 56.84 | $47.67 | 105841 |
| 2025-08-14 | 57.90 | $47.93 | 74218 |
| 2025-08-13 | 65.21 | $49.58 | 132800 |
| 2025-08-12 | 60.82 | $48.04 | 131851 |
| 2025-08-11 | 50.51 | $45.36 | 100739 |
| 2025-08-08 | 49.95 | $45.24 | 79100 |
| 2025-08-07 | 50.63 | $45.39 | 135033 |
| 2025-08-06 | 52.07 | $45.71 | 126809 |
| 2025-08-05 | 51.86 | $45.66 | 207500 |
| 2025-08-04 | 41.84 | $43.52 | 124311 |
| 2025-08-01 | 39.20 | $43.05 | 127500 |
| 2025-07-31 | 45.36 | $44.53 | 80300 |
| 2025-07-30 | 48.08 | $45.09 | 68300 |
| 2025-07-29 | 54.00 | $46.17 | 81620 |
| 2025-07-28 | 55.26 | $46.38 | 53700 |
| 2025-07-25 | 54.88 | $46.30 | 62330 |
| 2025-07-24 | 54.56 | $46.23 | 68305 |
| 2025-07-23 | 58.16 | $46.87 | 57900 |
| 2025-07-22 | 55.41 | $46.24 | 98113 |
| 2025-07-21 | 52.54 | $45.63 | 60400 |
| 2025-07-18 | 55.43 | $46.15 | 105738 |
| 2025-07-17 | 56.33 | $46.31 | 130526 |
| 2025-07-16 | 55.95 | $46.22 | 89600 |
| 2025-07-15 | 54.29 | $45.83 | 91200 |
| 2025-07-14 | 61.69 | $47.14 | 74100 |
| 2025-07-11 | 60.60 | $46.86 | 176304 |
| 2025-07-10 | 71.18 | $48.40 | 135305 |
| 2025-07-09 | 71.49 | $48.44 | 270700 |
| 2025-07-08 | 70.17 | $48.01 | 131931 |
| 2025-07-07 | 70.97 | $48.12 | 142500 |
| 2025-07-03 | 73.86 | $48.52 | 71900 |
| 2025-07-02 | 70.74 | $47.42 | 141400 |
| 2025-07-01 | 67.67 | $46.50 | 176500 |
| 2025-06-30 | 64.86 | $45.76 | 175707 |
| 2025-06-27 | 59.41 | $44.56 | 161435 |
| 2025-06-26 | 56.75 | $44.06 | 95426 |
| 2025-06-25 | 54.13 | $43.60 | 103400 |
| 2025-06-24 | 56.10 | $43.88 | 114500 |
| 2025-06-23 | 52.15 | $43.21 | 155600 |
| 2025-06-20 | 49.23 | $42.76 | 454340 |
| 2025-06-18 | 50.67 | $42.98 | 226048 |
| 2025-06-17 | 53.70 | $43.43 | 103400 |
| 2025-06-16 | 55.32 | $43.66 | 166122 |
| 2025-06-13 | 53.83 | $43.40 | 95700 |
| 2025-06-12 | 59.23 | $44.15 | 131913 |
| 2025-06-11 | 58.81 | $44.07 | 87000 |
| 2025-06-10 | 60.59 | $44.31 | 76800 |
| 2025-06-09 | 60.54 | $44.30 | 87743 |
| 2025-06-06 | 59.72 | $44.12 | 63509 |
| 2025-06-05 | 57.57 | $43.66 | 57442 |
| 2025-06-04 | 57.88 | $43.71 | 77144 |
| 2025-06-03 | 57.12 | $43.54 | 134946 |
| 2025-06-02 | 56.81 | $43.47 | 91145 |
| 2025-05-30 | 57.88 | $43.66 | 124500 |
| 2025-05-29 | 57.11 | $43.47 | 82400 |
| 2025-05-28 | 56.99 | $43.44 | 97096 |
| 2025-05-27 | 59.21 | $43.87 | 90400 |
| 2025-05-23 | 54.87 | $42.75 | 154700 |
| 2025-05-22 | 57.63 | $43.28 | 110000 |
| 2025-05-21 | 55.96 | $42.86 | 108200 |
| 2025-05-20 | 57.65 | $43.19 | 85700 |
| 2025-05-19 | 57.54 | $43.16 | 118105 |
| 2025-05-16 | 57.15 | $43.05 | 183700 |
| 2025-05-15 | 57.75 | $43.18 | 74600 |
| 2025-05-14 | 56.72 | $42.87 | 110748 |
| 2025-05-13 | 59.18 | $43.43 | 126100 |
| 2025-05-12 | 58.66 | $43.26 | 102700 |
| 2025-05-09 | 55.82 | $42.35 | 100500 |
| 2025-05-08 | 56.43 | $42.50 | 234800 |
| 2025-05-07 | 50.18 | $40.68 | 226714 |
| 2025-05-06 | 50.11 | $40.66 | 234500 |
| 2025-05-05 | 44.27 | $39.19 | 109700 |
| 2025-05-02 | 46.08 | $39.71 | 87300 |
| 2025-05-01 | 43.82 | $39.17 | 97519 |
| 2025-04-30 | 43.19 | $39.02 | 161200 |
| 2025-04-29 | 41.95 | $38.72 | 68800 |
| 2025-04-28 | 42.09 | $38.77 | 115800 |
| 2025-04-25 | 41.28 | $38.56 | 168126 |
| 2025-04-24 | 41.21 | $38.54 | 221503 |
| 2025-04-23 | 38.31 | $37.76 | 176031 |
| 2025-04-22 | 38.94 | $38.03 | 136500 |
| 2025-04-21 | 35.77 | $37.18 | 134522 |
| 2025-04-17 | 37.47 | $37.96 | 120600 |
| 2025-04-16 | 39.40 | $38.81 | 98335 |
| 2025-04-15 | 39.83 | $39.00 | 136900 |
| 2025-04-14 | 47.17 | $41.81 | 122100 |
| 2025-04-11 | 44.94 | $41.16 | 96202 |
| 2025-04-10 | 42.61 | $40.50 | 97700 |
| 2025-04-09 | 44.74 | $41.28 | 211131 |
| 2025-04-08 | 36.55 | $39.16 | 153900 |
| 2025-04-07 | 37.04 | $39.36 | 141734 |
| 2025-04-04 | 41.00 | $40.87 | 255100 |
| 2025-04-03 | 42.07 | $41.25 | 190400 |
| 2025-04-02 | 49.81 | $43.62 | 79600 |
| 2025-04-01 | 49.32 | $43.49 | 113500 |
| 2025-03-31 | 46.84 | $42.83 | 132728 |
| 2025-03-28 | 49.09 | $43.48 | 128236 |
| 2025-03-27 | 51.29 | $44.09 | 94900 |
| 2025-03-26 | 50.35 | $43.82 | 95900 |
| 2025-03-25 | 50.69 | $43.92 | 160600 |
| 2025-03-24 | 51.39 | $44.13 | 146030 |
| 2025-03-21 | 45.27 | $42.33 | 708095 |
| 2025-03-20 | 46.73 | $42.80 | 104700 |
| 2025-03-19 | 48.80 | $43.45 | 108023 |
| 2025-03-18 | 46.12 | $42.68 | 123900 |
| 2025-03-17 | 46.01 | $42.65 | 156500 |
| 2025-03-14 | 46.30 | $42.75 | 193705 |
| 2025-03-13 | 45.69 | $42.56 | 141200 |
| 2025-03-12 | 48.37 | $43.54 | 209600 |
| 2025-03-11 | 55.45 | $45.79 | 147830 |
| 2025-03-10 | 51.97 | $44.62 | 161425 |
| 2025-03-07 | 60.43 | $46.83 | 148248 |
| 2025-03-06 | 57.10 | $45.72 | 223741 |
| 2025-03-05 | 55.20 | $45.13 | 254101 |
| 2025-03-04 | 53.01 | $44.48 | 450300 |
| 2025-03-03 | 28.06 | $39.61 | 231697 |
| 2025-02-28 | 32.74 | $40.99 | 195229 |
| 2025-02-27 | 27.13 | $40.32 | 144000 |
| 2025-02-26 | 28.20 | $40.64 | 116700 |
| 2025-02-25 | 27.27 | $40.53 | 143737 |
| 2025-02-24 | 29.45 | $41.19 | 133238 |
| 2025-02-21 | 30.22 | $41.41 | 132000 |
| 2025-02-20 | 33.28 | $42.23 | 100200 |
| 2025-02-19 | 36.97 | $43.08 | 105500 |
| 2025-02-18 | 38.06 | $43.31 | 182333 |
| 2025-02-14 | 48.24 | $45.05 | 94400 |
| 2025-02-13 | 48.31 | $45.06 | 79300 |
| 2025-02-12 | 45.91 | $44.74 | 113117 |
| 2025-02-11 | 51.14 | $45.48 | 51800 |
| 2025-02-10 | 50.63 | $45.41 | 94721 |
| 2025-02-07 | 49.42 | $45.24 | 159200 |
| 2025-02-06 | 52.74 | $45.70 | 136329 |
| 2025-02-05 | 54.47 | $45.93 | 96500 |
| 2025-02-04 | 57.44 | $46.31 | 57042 |
| 2025-02-03 | 56.37 | $46.13 | 85630 |
| 2025-01-31 | 59.19 | $46.49 | 109024 |
| 2025-01-30 | 61.38 | $46.76 | 80008 |
| 2025-01-29 | 57.75 | $46.10 | 85226 |
| 2025-01-28 | 59.86 | $46.36 | 83315 |
| 2025-01-27 | 58.59 | $46.13 | 147700 |
| 2025-01-24 | 58.54 | $46.12 | 89312 |
| 2025-01-23 | 57.80 | $45.98 | 148900 |
| 2025-01-22 | 57.44 | $45.91 | 109421 |
| 2025-01-21 | 61.25 | $46.45 | 113631 |
| 2025-01-17 | 59.55 | $46.09 | 80400 |
| 2025-01-16 | 59.08 | $45.99 | 85400 |
| 2025-01-15 | 59.68 | $46.08 | 88807 |
| 2025-01-14 | 56.92 | $45.48 | 91015 |
| 2025-01-13 | 50.98 | $44.36 | 144426 |
| 2025-01-10 | 47.54 | $43.80 | 131047 |
| 2025-01-08 | 49.85 | $44.19 | 103646 |
| 2025-01-07 | 48.13 | $43.91 | 203500 |
| 2025-01-06 | 49.58 | $44.16 | 99245 |
| 2025-01-03 | 51.64 | $44.51 | 60500 |
| 2025-01-02 | 49.17 | $44.08 | 95200 |
| 2024-12-31 | 50.48 | $44.31 | 103200 |
| 2024-12-30 | 49.93 | $44.21 | 75500 |
| 2024-12-27 | 50.25 | $44.27 | 92200 |
| 2024-12-26 | 52.14 | $44.63 | 87804 |
| 2024-12-24 | 49.74 | $44.15 | 49515 |
| 2024-12-23 | 49.19 | $44.04 | 145000 |
| 2024-12-20 | 47.54 | $43.71 | 1.0M |
| 2024-12-19 | 50.97 | $44.43 | 160494 |
| 2024-12-18 | 50.87 | $44.41 | 212100 |
| 2024-12-17 | 56.16 | $45.45 | 150325 |
| 2024-12-16 | 56.91 | $45.59 | 120500 |
| 2024-12-13 | 56.36 | $45.45 | 102033 |
| 2024-12-12 | 56.70 | $45.52 | 176610 |
| 2024-12-11 | 58.27 | $45.84 | 151300 |
| 2024-12-10 | 57.58 | $45.64 | 141600 |
| 2024-12-09 | 57.54 | $45.63 | 124900 |
| 2024-12-06 | 55.11 | $44.91 | 162000 |
| 2024-12-05 | 54.87 | $44.84 | 205719 |
| 2024-12-04 | 59.05 | $45.82 | 153900 |
| 2024-12-03 | 61.27 | $46.31 | 106900 |
| 2024-12-02 | 65.52 | $47.20 | 172804 |
| 2024-11-29 | 62.58 | $46.14 | 83603 |
| 2024-11-27 | 62.55 | $46.13 | 104100 |
| 2024-11-26 | 65.40 | $46.73 | 140100 |
| 2024-11-25 | 66.70 | $47.00 | 246819 |
| 2024-11-22 | 65.67 | $46.57 | 126813 |
| 2024-11-21 | 65.76 | $46.59 | 139016 |
| 2024-11-20 | 61.78 | $44.99 | 88040 |
| 2024-11-19 | 61.33 | $44.82 | 99207 |
| 2024-11-18 | 61.65 | $44.90 | 79640 |
| 2024-11-15 | 61.36 | $44.78 | 119400 |
| 2024-11-14 | 67.90 | $46.37 | 142652 |
| 2024-11-13 | 71.50 | $47.16 | 108400 |
| 2024-11-12 | 72.10 | $47.29 | 124100 |
| 2024-11-11 | 77.14 | $48.36 | 119947 |
| 2024-11-08 | 75.90 | $47.53 | 209600 |
| 2024-11-07 | 73.97 | $46.34 | 266212 |
| 2024-11-06 | 79.39 | $47.41 | 312301 |
| 2024-11-05 | 69.08 | $42.28 | 243500 |
| 2024-11-04 | 60.47 | $39.93 | 89800 |
| 2024-11-01 | 57.35 | $39.28 | 80247 |
| 2024-10-31 | 56.24 | $39.06 | 143613 |
| 2024-10-30 | 58.54 | $39.41 | 130700 |
| 2024-10-29 | 58.22 | $39.34 | 66924 |
| 2024-10-28 | 57.68 | $39.22 | 91247 |
| 2024-10-25 | 55.00 | $38.64 | 78729 |
| 2024-10-24 | 55.29 | $38.69 | 216145 |
| 2024-10-23 | 57.27 | $39.04 | 118611 |
| 2024-10-22 | 56.07 | $38.76 | 144202 |
| 2024-10-21 | 50.69 | $37.61 | 121624 |
| 2024-10-18 | 54.38 | $38.28 | 126208 |
| 2024-10-17 | 57.21 | $38.76 | 129400 |
| 2024-10-16 | 57.33 | $38.78 | 86000 |
| 2024-10-15 | 53.84 | $38.01 | 74800 |
| 2024-10-14 | 53.51 | $37.94 | 57100 |
| 2024-10-11 | 52.55 | $37.73 | 55900 |
| 2024-10-10 | 48.76 | $36.94 | 79600 |
| 2024-10-09 | 50.01 | $37.20 | 109200 |
| 2024-10-08 | 47.81 | $36.75 | 73103 |
| 2024-10-07 | 49.37 | $37.09 | 72320 |
| 2024-10-04 | 50.85 | $37.41 | 107707 |
| 2024-10-03 | 48.60 | $36.92 | 89044 |
| 2024-10-02 | 53.79 | $38.01 | 81500 |
| 2024-10-01 | 56.98 | $38.61 | 113800 |
| 2024-09-30 | 58.34 | $38.86 | 162800 |
| 2024-09-27 | 53.04 | $37.62 | 49448 |
| 2024-09-26 | 52.39 | $37.48 | 72608 |
| 2024-09-25 | 50.77 | $37.13 | 163400 |
| 2024-09-24 | 54.54 | $37.88 | 84501 |
| 2024-09-23 | 55.27 | $38.02 | 90729 |
| 2024-09-20 | 55.68 | $38.10 | 408724 |
| 2024-09-19 | 59.55 | $38.85 | 67636 |
| 2024-09-18 | 55.68 | $37.86 | 86011 |
| 2024-09-17 | 56.78 | $38.07 | 76100 |
| 2024-09-16 | 54.68 | $37.55 | 129043 |
| 2024-09-13 | 54.48 | $37.50 | 71000 |
| 2024-09-12 | 50.19 | $36.48 | 72300 |
| 2024-09-11 | 47.99 | $36.00 | 183627 |
| 2024-09-10 | 52.68 | $37.02 | 113044 |
| 2024-09-09 | 48.15 | $36.06 | 88148 |
| 2024-09-06 | 47.41 | $35.91 | 117605 |
| 2024-09-05 | 50.94 | $36.67 | 87300 |
| 2024-09-04 | 54.86 | $37.44 | 87847 |
| 2024-09-03 | 55.66 | $37.59 | 105500 |
| 2024-08-30 | 61.34 | $38.60 | 128600 |
| 2024-08-29 | 60.35 | $38.34 | 105400 |
| 2024-08-28 | 60.24 | $38.31 | 130800 |
| 2024-08-27 | 57.43 | $37.57 | 120400 |
| 2024-08-26 | 58.60 | $37.79 | 111144 |
| 2024-08-23 | 56.82 | $37.32 | 207330 |
| 2024-08-22 | 56.63 | $37.27 | 53825 |
| 2024-08-21 | 57.20 | $37.39 | 72526 |
| 2024-08-20 | 55.27 | $36.85 | 95700 |
| 2024-08-19 | 58.22 | $37.49 | 104200 |
| 2024-08-16 | 57.65 | $37.32 | 106811 |
| 2024-08-15 | 56.15 | $36.87 | 93100 |
| 2024-08-14 | 54.37 | $36.35 | 76409 |
| 2024-08-13 | 56.29 | $36.81 | 153307 |
| 2024-08-12 | 52.96 | $35.84 | 99500 |
| 2024-08-09 | 54.63 | $36.25 | 95000 |
| 2024-08-08 | 54.56 | $36.23 | 124507 |
| 2024-08-07 | 54.68 | $36.26 | 117300 |
| 2024-08-06 | 57.18 | $36.92 | 181300 |
| 2024-08-05 | 57.18 | $36.92 | 251700 |
| 2024-08-02 | 62.40 | $38.26 | 302800 |
| 2024-08-01 | 66.00 | $39.10 | 146551 |
| 2024-07-31 | 70.79 | $40.14 | 239849 |
| 2024-07-30 | 76.20 | $41.21 | 380400 |
| 2024-07-29 | 62.31 | $35.78 | 163100 |
| 2024-07-26 | 64.08 | $36.05 | 120738 |
| 2024-07-25 | 61.59 | $35.40 | 175300 |
| 2024-07-24 | 60.18 | $35.05 | 153822 |
| 2024-07-23 | 59.16 | $34.80 | 122801 |
| 2024-07-22 | 57.89 | $34.49 | 119700 |
| 2024-07-19 | 55.79 | $33.99 | 167200 |
| 2024-07-18 | 57.37 | $34.28 | 103528 |
| 2024-07-17 | 59.58 | $34.68 | 184618 |
| 2024-07-16 | 59.02 | $34.53 | 223100 |
| 2024-07-15 | 48.42 | $32.20 | 214636 |
| 2024-07-12 | 47.54 | $32.04 | 150000 |
| 2024-07-11 | 44.73 | $31.54 | 131441 |
| 2024-07-10 | 40.08 | $30.78 | 141216 |
| 2024-07-09 | 37.04 | $30.32 | 121900 |
| 2024-07-08 | 41.53 | $31.35 | 114438 |
| 2024-07-05 | 39.92 | $31.11 | 111000 |
| 2024-07-03 | 44.80 | $32.11 | 64611 |
| 2024-07-02 | 43.42 | $31.90 | 169739 |
| 2024-07-01 | 40.67 | $31.49 | 105933 |
| 2024-06-28 | 41.08 | $31.58 | 329745 |
| 2024-06-27 | 39.11 | $31.28 | 193037 |
| 2024-06-26 | 39.48 | $31.37 | 155104 |
| 2024-06-25 | 45.72 | $32.71 | 157300 |
| 2024-06-24 | 52.14 | $33.81 | 349800 |
| 2024-06-21 | 54.32 | $34.14 | 2.3M |
| 2024-06-20 | 51.52 | $33.66 | 226300 |
| 2024-06-18 | 48.47 | $33.17 | 305103 |
| 2024-06-17 | 50.76 | $33.54 | 202324 |
| 2024-06-14 | 51.64 | $33.68 | 250813 |
| 2024-06-13 | 54.06 | $34.06 | 291000 |
| 2024-06-12 | 53.62 | $33.98 | 102200 |
| 2024-06-11 | 51.33 | $33.56 | 149500 |
| 2024-06-10 | 50.95 | $33.49 | 179901 |
| 2024-06-07 | 51.22 | $33.54 | 116924 |
| 2024-06-06 | 54.33 | $34.10 | 94220 |
| 2024-06-05 | 58.68 | $34.82 | 224906 |
| 2024-06-04 | 58.46 | $34.77 | 196306 |
| 2024-06-03 | 58.64 | $34.80 | 158200 |
| 2024-05-31 | 56.47 | $34.28 | 357200 |
| 2024-05-30 | 53.71 | $33.66 | 208775 |
| 2024-05-29 | 58.73 | $34.54 | 176120 |
| 2024-05-28 | 61.45 | $34.98 | 175033 |
| 2024-05-24 | 65.25 | $35.56 | 117346 |
| 2024-05-23 | 66.94 | $35.81 | 190812 |
| 2024-05-22 | 66.62 | $35.71 | 183343 |
| 2024-05-21 | 65.64 | $35.41 | 184343 |
| 2024-05-20 | 64.73 | $35.13 | 151900 |
| 2024-05-17 | 70.03 | $35.97 | 162700 |
| 2024-05-16 | 69.18 | $35.67 | 162045 |
| 2024-05-15 | 66.41 | $34.76 | 187500 |
| 2024-05-14 | 66.34 | $34.74 | 186628 |
| 2024-05-13 | 62.93 | $33.71 | 165928 |
| 2024-05-10 | 61.15 | $33.22 | 154600 |
| 2024-05-09 | 57.69 | $32.34 | 219339 |
| 2024-05-08 | 55.37 | $31.80 | 277840 |
| 2024-05-07 | 42.07 | $29.42 | 174300 |
| 2024-05-06 | 47.05 | $30.31 | 84801 |
| 2024-05-03 | 43.63 | $29.83 | 61300 |
| 2024-05-02 | 42.15 | $29.63 | 72241 |
| 2024-05-01 | 40.37 | $29.39 | 108229 |
| 2024-04-30 | 40.82 | $29.48 | 139000 |
| 2024-04-29 | 45.57 | $30.37 | 148800 |
| 2024-04-26 | 44.82 | $30.26 | 56700 |
| 2024-04-25 | 44.92 | $30.28 | 146700 |
| 2024-04-24 | 48.16 | $30.87 | 83142 |
| 2024-04-23 | 47.56 | $30.77 | 228000 |
| 2024-04-22 | 47.02 | $30.68 | 90843 |
| 2024-04-19 | 45.98 | $30.50 | 105713 |
| 2024-04-18 | 40.00 | $29.54 | 81515 |
| 2024-04-17 | 39.21 | $29.42 | 84015 |
| 2024-04-16 | 40.89 | $29.81 | 52428 |
| 2024-04-15 | 42.58 | $30.19 | 59600 |
| 2024-04-12 | 44.55 | $30.62 | 64926 |
| 2024-04-11 | 46.56 | $31.04 | 58344 |
| 2024-04-10 | 44.47 | $30.67 | 91019 |
| 2024-04-09 | 51.28 | $31.99 | 50136 |
| 2024-04-08 | 52.32 | $32.17 | 44600 |
| 2024-04-05 | 52.32 | $32.17 | 77137 |
| 2024-04-04 | 53.85 | $32.45 | 168941 |
| 2024-04-03 | 55.22 | $32.70 | 77935 |
| 2024-04-02 | 53.65 | $32.35 | 122805 |
| 2024-04-01 | 55.12 | $32.63 | 131300 |
| 2024-03-28 | 60.95 | $33.66 | 118900 |
| 2024-03-27 | 59.45 | $33.28 | 126910 |
| 2024-03-26 | 56.25 | $32.52 | 83100 |
| 2024-03-25 | 56.16 | $32.50 | 133733 |
| 2024-03-22 | 54.63 | $32.14 | 58200 |
| 2024-03-21 | 58.34 | $32.83 | 151914 |
| 2024-03-20 | 58.45 | $32.85 | 98800 |
| 2024-03-19 | 54.26 | $31.82 | 127131 |
| 2024-03-18 | 55.44 | $32.05 | 126500 |
| 2024-03-15 | 55.00 | $31.94 | 200201 |
| 2024-03-14 | 53.17 | $31.49 | 242700 |
| 2024-03-13 | 52.68 | $31.37 | 144400 |
| 2024-03-12 | 52.36 | $31.29 | 292800 |
| 2024-03-11 | 54.51 | $31.79 | 125545 |
| 2024-03-08 | 60.87 | $33.13 | 143300 |
| 2024-03-07 | 60.18 | $32.92 | 178000 |
| 2024-03-06 | 58.42 | $32.39 | 137900 |
| 2024-03-05 | 58.51 | $32.41 | 137745 |
| 2024-03-04 | 63.34 | $33.42 | 110200 |
| 2024-03-01 | 66.54 | $34.04 | 231300 |
| 2024-02-29 | 66.43 | $34.00 | 230600 |
| 2024-02-28 | 65.93 | $33.80 | 286038 |
| 2024-02-27 | 69.08 | $34.44 | 465900 |
| 2024-02-26 | 49.40 | $28.95 | 236888 |
| 2024-02-23 | 52.90 | $29.55 | 116310 |
| 2024-02-22 | 49.86 | $29.01 | 98423 |
| 2024-02-21 | 51.62 | $29.31 | 80500 |
| 2024-02-20 | 49.30 | $28.90 | 350706 |
| 2024-02-16 | 48.96 | $28.84 | 104411 |
| 2024-02-15 | 54.64 | $29.82 | 116041 |
| 2024-02-14 | 54.28 | $29.75 | 135000 |
| 2024-02-13 | 49.62 | $28.89 | 149138 |
| 2024-02-12 | 64.14 | $30.90 | 68700 |
| 2024-02-09 | 59.36 | $30.05 | 155400 |
| 2024-02-08 | 59.36 | $30.05 | 102900 |
| 2024-02-07 | 56.92 | $29.65 | 147847 |
| 2024-02-06 | 64.45 | $30.47 | 116064 |
| 2024-02-05 | 65.87 | $30.61 | 114622 |
| 2024-02-02 | 67.06 | $30.73 | 113631 |
| 2024-02-01 | 65.47 | $30.41 | 146000 |
| 2024-01-31 | 63.15 | $29.97 | 152600 |
| 2024-01-30 | 65.43 | $30.21 | 193732 |
| 2024-01-29 | 65.53 | $30.22 | 108438 |
| 2024-01-26 | 62.12 | $29.56 | 292401 |
| 2024-01-25 | 59.84 | $29.16 | 167017 |
| 2024-01-24 | 60.80 | $29.27 | 135215 |
| 2024-01-23 | 54.00 | $28.20 | 116300 |
| 2024-01-22 | 55.54 | $28.38 | 74132 |
| 2024-01-19 | 50.31 | $27.68 | 70718 |
| 2024-01-18 | 49.83 | $27.62 | 91539 |
| 2024-01-17 | 46.38 | $27.20 | 154700 |
| 2024-01-16 | 45.71 | $27.12 | 107127 |
| 2024-01-12 | 46.40 | $27.22 | 72312 |
| 2024-01-11 | 46.67 | $27.26 | 115704 |
| 2024-01-10 | 46.93 | $27.30 | 88716 |
| 2024-01-09 | 46.29 | $27.21 | 87700 |
| 2024-01-08 | 50.58 | $27.88 | 150500 |
| 2024-01-05 | 46.58 | $27.31 | 157244 |
| 2024-01-04 | 46.00 | $27.23 | 94400 |
| 2024-01-03 | 50.52 | $27.92 | 84400 |
| 2024-01-02 | 55.30 | $28.56 | 255642 |
| 2023-12-29 | 64.04 | $29.53 | 87202 |
| 2023-12-28 | 63.65 | $29.46 | 57000 |
| 2023-12-27 | 63.84 | $29.48 | 111035 |
| 2023-12-26 | 62.78 | $29.28 | 67106 |
| 2023-12-22 | 62.57 | $29.24 | 73900 |
| 2023-12-21 | 65.61 | $29.59 | 195000 |
| 2023-12-20 | 61.50 | $28.78 | 123900 |
| 2023-12-19 | 63.28 | $28.98 | 124851 |
| 2023-12-18 | 58.89 | $28.20 | 129300 |
| 2023-12-15 | 58.09 | $28.07 | 320232 |
| 2023-12-14 | 62.22 | $28.54 | 171300 |
| 2023-12-13 | 59.48 | $28.07 | 197208 |
| 2023-12-12 | 59.37 | $28.05 | 151238 |
| 2023-12-11 | 60.20 | $28.15 | 100600 |
| 2023-12-08 | 59.93 | $28.10 | 67400 |
| 2023-12-07 | 60.48 | $28.17 | 68748 |
| 2023-12-06 | 57.61 | $27.62 | 101910 |
| 2023-12-05 | 61.05 | $28.07 | 101700 |
| 2023-12-04 | 65.78 | $28.64 | 80200 |
| 2023-12-01 | 62.28 | $27.92 | 82014 |
| 2023-11-30 | 58.08 | $27.18 | 183304 |
| 2023-11-29 | 57.66 | $27.11 | 111117 |
| 2023-11-28 | 56.83 | $26.97 | 85500 |
| 2023-11-27 | 60.27 | $27.40 | 58606 |
| 2023-11-24 | 59.40 | $27.24 | 19800 |
| 2023-11-22 | 60.26 | $27.35 | 52300 |
| 2023-11-21 | 59.60 | $27.22 | 67608 |
| 2023-11-20 | 63.93 | $27.78 | 109400 |
| 2023-11-17 | 60.90 | $27.15 | 123031 |
| 2023-11-16 | 60.34 | $27.04 | 128220 |
| 2023-11-15 | 61.93 | $27.25 | 126400 |
| 2023-11-14 | 60.76 | $27.00 | 148846 |
| 2023-11-13 | 51.28 | $25.33 | 51100 |
| 2023-11-10 | 53.87 | $25.68 | 123000 |
| 2023-11-09 | 52.77 | $25.51 | 55700 |
| 2023-11-08 | 53.56 | $25.62 | 96816 |
| 2023-11-07 | 50.16 | $25.09 | 122841 |
| 2023-11-06 | 54.29 | $25.67 | 97729 |
| 2023-11-03 | 50.41 | $25.09 | 93500 |
| 2023-11-02 | 47.48 | $24.69 | 106300 |
| 2023-11-01 | 44.12 | $24.26 | 109226 |
| 2023-10-31 | 44.63 | $24.34 | 77800 |
| 2023-10-30 | 43.08 | $24.14 | 239348 |
| 2023-10-27 | 43.43 | $24.20 | 99313 |
| 2023-10-26 | 46.63 | $24.74 | 151300 |
| 2023-10-25 | 31.54 | $23.04 | 89300 |
| 2023-10-24 | 31.11 | $23.00 | 135100 |
| 2023-10-23 | 34.04 | $23.57 | 193000 |
| 2023-10-20 | 40.22 | $24.55 | 127101 |
| 2023-10-19 | 40.87 | $24.64 | 129700 |
| 2023-10-18 | 44.75 | $25.15 | 67909 |
| 2023-10-17 | 49.10 | $25.65 | 116300 |
| 2023-10-16 | 45.15 | $25.26 | 114500 |
| 2023-10-13 | 47.11 | $25.48 | 49700 |
| 2023-10-12 | 51.86 | $25.97 | 65900 |
| 2023-10-11 | 51.96 | $25.98 | 51800 |
| 2023-10-10 | 51.51 | $25.93 | 47000 |
| 2023-10-09 | 49.71 | $25.73 | 110000 |
| 2023-10-06 | 48.07 | $25.55 | 61100 |
| 2023-10-05 | 45.92 | $25.32 | 70900 |
| 2023-10-04 | 46.40 | $25.38 | 104000 |
| 2023-10-03 | 43.14 | $25.03 | 76101 |
| 2023-10-02 | 43.28 | $25.05 | 126100 |
| 2023-09-29 | 43.01 | $25.02 | 114300 |
| 2023-09-28 | 43.87 | $25.15 | 153303 |
| 2023-09-27 | 41.84 | $24.91 | 61346 |
| 2023-09-26 | 40.30 | $24.73 | 90100 |
| 2023-09-25 | 44.12 | $25.35 | 57200 |
| 2023-09-22 | 43.13 | $25.23 | 92400 |
| 2023-09-21 | 45.83 | $25.65 | 179204 |
| 2023-09-20 | 45.29 | $25.58 | 74900 |
| 2023-09-19 | 48.67 | $26.09 | 105025 |
| 2023-09-18 | 45.41 | $25.66 | 107303 |
| 2023-09-15 | 38.69 | $24.88 | 576042 |
| 2023-09-14 | 35.60 | $24.56 | 82000 |
| 2023-09-13 | 31.29 | $24.14 | 129003 |
| 2023-09-12 | 32.02 | $24.29 | 154700 |
| 2023-09-11 | 32.84 | $24.46 | 91332 |
| 2023-09-08 | 32.26 | $24.40 | 124929 |
| 2023-09-07 | 33.50 | $24.67 | 200510 |
| 2023-09-06 | 37.41 | $25.44 | 83013 |
| 2023-09-05 | 39.57 | $25.82 | 126400 |
| 2023-09-01 | 46.66 | $26.87 | 69840 |
| 2023-08-31 | 43.16 | $26.49 | 64400 |
| 2023-08-30 | 49.12 | $27.23 | 52800 |
| 2023-08-29 | 49.03 | $27.22 | 47200 |
| 2023-08-28 | 50.48 | $27.39 | 52500 |
| 2023-08-25 | 52.38 | $27.61 | 79200 |
| 2023-08-24 | 49.60 | $27.27 | 132200 |
| 2023-08-23 | 49.35 | $27.24 | 80900 |
| 2023-08-22 | 49.35 | $27.24 | 86200 |
| 2023-08-21 | 48.19 | $27.09 | 74700 |
| 2023-08-18 | 49.33 | $27.25 | 153700 |
| 2023-08-17 | 46.24 | $26.84 | 85141 |
| 2023-08-16 | 45.94 | $26.80 | 111742 |
| 2023-08-15 | 48.42 | $27.18 | 114106 |
| 2023-08-14 | 50.04 | $27.42 | 66825 |
| 2023-08-11 | 51.62 | $27.65 | 45450 |
| 2023-08-10 | 53.14 | $27.87 | 63108 |
| 2023-08-09 | 55.40 | $28.19 | 63600 |
| 2023-08-08 | 55.29 | $28.17 | 90409 |
| 2023-08-07 | 55.55 | $28.21 | 111261 |
| 2023-08-04 | 50.44 | $27.31 | 165638 |
| 2023-08-03 | 55.72 | $28.09 | 117700 |
| 2023-08-02 | 55.20 | $28.00 | 103500 |
| 2023-08-01 | 56.03 | $28.12 | 212947 |
| 2023-07-31 | 51.12 | $27.27 | 66200 |
| 2023-07-28 | 50.07 | $27.10 | 61100 |
| 2023-07-27 | 48.57 | $26.86 | 263927 |
| 2023-07-26 | 50.18 | $27.13 | 65300 |
| 2023-07-25 | 51.68 | $27.38 | 51700 |
| 2023-07-24 | 56.07 | $28.07 | 59200 |
| 2023-07-21 | 52.87 | $27.49 | 53328 |
| 2023-07-20 | 57.84 | $28.21 | 95200 |
| 2023-07-19 | 67.08 | $29.32 | 122638 |
| 2023-07-18 | 63.92 | $28.68 | 89500 |
| 2023-07-17 | 61.57 | $28.25 | 59439 |
| 2023-07-14 | 59.78 | $27.94 | 61000 |
| 2023-07-13 | 57.53 | $27.57 | 74339 |
| 2023-07-12 | 56.08 | $27.34 | 81000 |
| 2023-07-11 | 57.54 | $27.52 | 68029 |
| 2023-07-10 | 57.00 | $27.43 | 96907 |
| 2023-07-07 | 53.56 | $26.87 | 150100 |
| 2023-07-06 | 49.22 | $26.24 | 123339 |
| 2023-07-05 | 52.24 | $26.65 | 297313 |
| 2023-07-03 | 51.69 | $26.57 | 28046 |
| 2023-06-30 | 51.02 | $26.47 | 108105 |
| 2023-06-29 | 50.83 | $26.44 | 59400 |
| 2023-06-28 | 47.18 | $25.89 | 101318 |
| 2023-06-27 | 47.86 | $26.00 | 99200 |
| 2023-06-26 | 49.89 | $26.33 | 88936 |
| 2023-06-23 | 50.07 | $26.36 | 178918 |
| 2023-06-22 | 54.25 | $27.02 | 133500 |
| 2023-06-21 | 51.64 | $26.57 | 94848 |
| 2023-06-20 | 51.46 | $26.54 | 108835 |
| 2023-06-16 | 50.78 | $26.42 | 575438 |
| 2023-06-15 | 50.12 | $26.30 | 207441 |
| 2023-06-14 | 49.85 | $26.25 | 97400 |
| 2023-06-13 | 54.45 | $27.08 | 91532 |
| 2023-06-12 | 52.02 | $26.60 | 87828 |
| 2023-06-09 | 51.66 | $26.53 | 81600 |
| 2023-06-08 | 52.40 | $26.67 | 88613 |
| 2023-06-07 | 53.93 | $26.96 | 99100 |
| 2023-06-06 | 49.24 | $25.99 | 127125 |
| 2023-06-05 | 43.87 | $25.03 | 104800 |
| 2023-06-02 | 47.66 | $25.79 | 98145 |
| 2023-06-01 | 40.74 | $24.71 | 69809 |
| 2023-05-31 | 37.40 | $24.25 | 163300 |
| 2023-05-30 | 40.26 | $24.86 | 83400 |
| 2023-05-26 | 41.45 | $25.10 | 51648 |
| 2023-05-25 | 41.45 | $25.10 | 53939 |
| 2023-05-24 | 43.62 | $25.55 | 94700 |
| 2023-05-23 | 46.84 | $26.17 | 76700 |
| 2023-05-22 | 45.36 | $25.93 | 109700 |
| 2023-05-19 | 43.23 | $25.59 | 159900 |
| 2023-05-18 | 44.19 | $25.79 | 118000 |
| 2023-05-17 | 42.61 | $25.53 | 112400 |
| 2023-05-16 | 39.15 | $24.98 | 77814 |
| 2023-05-15 | 40.11 | $25.21 | 87928 |
| 2023-05-12 | 38.24 | $24.91 | 124300 |
| 2023-05-11 | 36.08 | $24.57 | 157612 |
| 2023-05-10 | 36.94 | $24.81 | 125500 |
| 2023-05-09 | 35.09 | $24.51 | 216608 |
| 2023-05-08 | 35.29 | $24.57 | 68316 |
| 2023-05-05 | 36.89 | $25.06 | 103305 |
| 2023-05-04 | 29.78 | $23.91 | 112700 |
| 2023-05-03 | 33.35 | $25.06 | 144510 |
| 2023-05-02 | 34.30 | $25.34 | 184000 |
| 2023-05-01 | 35.72 | $25.75 | 163100 |
| 2023-04-28 | 31.52 | $25.11 | 101800 |
| 2023-04-27 | 29.89 | $24.87 | 121800 |
| 2023-04-26 | 26.85 | $24.43 | 247700 |
| 2023-04-25 | 27.71 | $24.76 | 329012 |
| 2023-04-24 | 34.82 | $26.99 | 111520 |
| 2023-04-21 | 38.49 | $27.86 | 67700 |
| 2023-04-20 | 40.05 | $28.20 | 78026 |
| 2023-04-19 | 40.65 | $28.33 | 63422 |
| 2023-04-18 | 43.56 | $28.94 | 61807 |
| 2023-04-17 | 44.81 | $29.19 | 56911 |
| 2023-04-14 | 44.39 | $29.12 | 66228 |
| 2023-04-13 | 44.58 | $29.16 | 43147 |
| 2023-04-12 | 42.16 | $28.74 | 58022 |
| 2023-04-11 | 42.62 | $28.85 | 187341 |
| 2023-04-10 | 42.86 | $28.91 | 64634 |
| 2023-04-06 | 41.60 | $28.67 | 42910 |
| 2023-04-05 | 41.85 | $28.74 | 55981 |
| 2023-04-04 | 45.24 | $29.63 | 58000 |
| 2023-04-03 | 47.88 | $30.27 | 66618 |
| 2023-03-31 | 48.26 | $30.36 | 104900 |
| 2023-03-30 | 43.77 | $29.40 | 68300 |
| 2023-03-29 | 44.23 | $29.52 | 86038 |
| 2023-03-28 | 45.08 | $29.75 | 73100 |
| 2023-03-27 | 46.99 | $30.26 | 72600 |
| 2023-03-24 | 43.80 | $29.54 | 121146 |
| 2023-03-23 | 43.97 | $29.59 | 78738 |
| 2023-03-22 | 45.85 | $30.13 | 87700 |
| 2023-03-21 | 49.70 | $31.16 | 106600 |
| 2023-03-20 | 46.77 | $30.45 | 112600 |
| 2023-03-17 | 45.41 | $30.13 | 620600 |
| 2023-03-16 | 49.30 | $31.17 | 138100 |
| 2023-03-15 | 47.71 | $30.78 | 132600 |
| 2023-03-14 | 49.84 | $31.34 | 212441 |
| 2023-03-13 | 48.59 | $31.02 | 100600 |
| 2023-03-10 | 50.89 | $31.63 | 131830 |
| 2023-03-09 | 56.60 | $33.00 | 115400 |
| 2023-03-08 | 58.74 | $33.47 | 94200 |
| 2023-03-07 | 56.12 | $32.69 | 116200 |
| 2023-03-06 | 56.29 | $32.73 | 241217 |
| 2023-03-03 | 64.65 | $34.48 | 118700 |
| 2023-03-02 | 63.41 | $34.06 | 174079 |
| 2023-03-01 | 68.39 | $34.98 | 111500 |
| 2023-02-28 | 66.63 | $34.33 | 455535 |
| 2023-02-27 | 47.95 | $29.92 | 57100 |
| 2023-02-24 | 47.82 | $29.90 | 64445 |
| 2023-02-23 | 52.59 | $30.69 | 101937 |
| 2023-02-22 | 51.61 | $30.52 | 232200 |
| 2023-02-21 | 53.80 | $30.87 | 238900 |
| 2023-02-17 | 57.58 | $31.44 | 96609 |
| 2023-02-16 | 56.03 | $31.14 | 75649 |
| 2023-02-15 | 58.32 | $31.48 | 72849 |
| 2023-02-14 | 56.48 | $31.11 | 142600 |
| 2023-02-13 | 57.39 | $31.25 | 118300 |
| 2023-02-10 | 56.39 | $31.04 | 100400 |
| 2023-02-09 | 57.00 | $31.14 | 161600 |
| 2023-02-08 | 61.99 | $31.93 | 88613 |
| 2023-02-07 | 67.47 | $32.70 | 129418 |
| 2023-02-06 | 65.95 | $32.29 | 84321 |
| 2023-02-03 | 69.09 | $32.71 | 111011 |
| 2023-02-02 | 69.47 | $32.76 | 118600 |
| 2023-02-01 | 63.84 | $31.25 | 99037 |
| 2023-01-31 | 61.67 | $30.76 | 119407 |
| 2023-01-30 | 55.84 | $29.63 | 120304 |
| 2023-01-27 | 58.77 | $30.02 | 40100 |
| 2023-01-26 | 57.80 | $29.84 | 41200 |
| 2023-01-25 | 57.05 | $29.70 | 55600 |
| 2023-01-24 | 54.43 | $29.22 | 40209 |
| 2023-01-23 | 55.37 | $29.36 | 90616 |
| 2023-01-20 | 55.69 | $29.41 | 81135 |
| 2023-01-19 | 53.01 | $28.90 | 101700 |
| 2023-01-18 | 53.86 | $29.04 | 89628 |
| 2023-01-17 | 55.37 | $29.29 | 106113 |
| 2023-01-13 | 55.37 | $29.29 | 42303 |
| 2023-01-12 | 53.88 | $28.97 | 96200 |
| 2023-01-11 | 52.52 | $28.68 | 115226 |
| 2023-01-10 | 52.19 | $28.61 | 168431 |
| 2023-01-09 | 47.48 | $27.64 | 76047 |
| 2023-01-06 | 47.17 | $27.58 | 73700 |
| 2023-01-05 | 43.07 | $26.80 | 62400 |
| 2023-01-04 | 46.50 | $27.58 | 110700 |
| 2023-01-03 | 43.49 | $27.03 | 221519 |
| 2022-12-30 | 47.86 | $27.97 | 84900 |
| 2022-12-29 | 50.59 | $28.50 | 42500 |
| 2022-12-28 | 46.84 | $27.81 | 45327 |
| 2022-12-27 | 49.15 | $28.26 | 35627 |
| 2022-12-23 | 49.67 | $28.36 | 40035 |
| 2022-12-22 | 46.29 | $27.73 | 68100 |
| 2022-12-21 | 50.99 | $28.64 | 81848 |
| 2022-12-20 | 46.94 | $27.92 | 95819 |
| 2022-12-19 | 45.51 | $27.68 | 98807 |
| 2022-12-16 | 46.86 | $27.95 | 1.0M |
| 2022-12-15 | 46.58 | $27.90 | 223800 |
| 2022-12-14 | 56.92 | $29.73 | 234300 |
| 2022-12-13 | 48.06 | $28.25 | 208100 |
| 2022-12-12 | 46.44 | $28.02 | 116700 |
| 2022-12-09 | 45.38 | $27.87 | 84300 |
| 2022-12-08 | 45.72 | $27.93 | 113044 |
| 2022-12-07 | 48.89 | $28.47 | 79216 |
| 2022-12-06 | 53.09 | $29.12 | 178600 |
| 2022-12-05 | 52.73 | $29.06 | 173200 |
| 2022-12-02 | 58.51 | $29.88 | 62800 |
| 2022-12-01 | 60.03 | $30.08 | 58820 |
| 2022-11-30 | 58.06 | $29.70 | 97541 |
| 2022-11-29 | 54.77 | $29.11 | 51800 |
| 2022-11-28 | 55.61 | $29.23 | 86100 |
| 2022-11-25 | 55.82 | $29.26 | 76800 |
| 2022-11-23 | 54.44 | $29.00 | 61300 |
| 2022-11-22 | 57.17 | $29.42 | 60500 |
| 2022-11-21 | 55.77 | $29.14 | 109800 |
| 2022-11-18 | 54.13 | $28.82 | 83549 |
| 2022-11-17 | 53.31 | $28.66 | 53341 |
| 2022-11-16 | 51.25 | $28.26 | 54912 |
| 2022-11-15 | 52.97 | $28.57 | 77122 |
| 2022-11-14 | 53.08 | $28.59 | 86904 |
| 2022-11-11 | 52.14 | $28.39 | 98100 |
| 2022-11-10 | 54.53 | $28.85 | 163800 |
| 2022-11-09 | 44.62 | $26.96 | 94400 |
| 2022-11-08 | 48.16 | $27.63 | 120500 |
| 2022-11-07 | 48.81 | $27.75 | 62405 |
| 2022-11-04 | 46.80 | $27.40 | 54600 |
| 2022-11-03 | 43.28 | $26.82 | 56500 |
| 2022-11-02 | 46.02 | $27.37 | 110813 |
| 2022-11-01 | 49.78 | $28.06 | 123200 |
| 2022-10-31 | 50.34 | $28.16 | 87118 |
| 2022-10-28 | 52.67 | $28.57 | 85249 |
| 2022-10-27 | 49.88 | $28.05 | 140000 |
| 2022-10-26 | 47.85 | $27.69 | 173914 |
| 2022-10-25 | 45.35 | $27.26 | 416032 |
| 2022-10-24 | 52.80 | $28.59 | 382742 |
| 2022-10-21 | 54.21 | $28.81 | 67800 |
| 2022-10-20 | 51.24 | $28.28 | 77200 |
| 2022-10-19 | 53.87 | $28.70 | 109000 |
| 2022-10-18 | 54.18 | $28.75 | 62400 |
| 2022-10-17 | 53.09 | $28.54 | 68100 |
| 2022-10-14 | 48.55 | $27.72 | 59438 |
| 2022-10-13 | 53.27 | $28.51 | 86733 |
| 2022-10-12 | 45.65 | $27.31 | 71900 |
| 2022-10-11 | 46.74 | $27.49 | 133900 |
| 2022-10-10 | 47.63 | $27.64 | 53800 |
| 2022-10-07 | 44.25 | $27.14 | 65826 |
| 2022-10-06 | 48.35 | $27.83 | 63000 |
| 2022-10-05 | 48.78 | $27.90 | 56400 |
| 2022-10-04 | 50.19 | $28.13 | 122900 |
| 2022-10-03 | 45.51 | $27.41 | 251824 |
| 2022-09-30 | 33.83 | $25.99 | 106311 |
| 2022-09-29 | 34.63 | $26.15 | 79400 |
| 2022-09-28 | 34.44 | $26.13 | 78919 |
| 2022-09-27 | 30.86 | $25.74 | 88239 |
| 2022-09-26 | 30.77 | $25.73 | 148911 |
| 2022-09-23 | 29.61 | $25.60 | 89920 |
| 2022-09-22 | 31.71 | $26.14 | 65800 |
| 2022-09-21 | 33.72 | $26.62 | 108824 |
| 2022-09-20 | 33.76 | $26.63 | 113127 |
| 2022-09-19 | 35.06 | $26.94 | 80100 |
| 2022-09-16 | 32.84 | $26.66 | 261300 |
| 2022-09-15 | 34.44 | $27.06 | 87243 |
| 2022-09-14 | 36.28 | $27.50 | 114200 |
| 2022-09-13 | 36.57 | $27.57 | 151800 |
| 2022-09-12 | 38.94 | $28.12 | 117500 |
| 2022-09-09 | 34.23 | $27.48 | 130500 |
| 2022-09-08 | 33.86 | $27.43 | 93200 |
| 2022-09-07 | 34.57 | $27.62 | 172544 |
| 2022-09-06 | 39.28 | $28.75 | 184946 |
| 2022-09-02 | 36.60 | $28.38 | 120222 |
| 2022-09-01 | 36.60 | $28.38 | 99200 |
| 2022-08-31 | 36.91 | $28.46 | 154616 |
| 2022-08-30 | 38.42 | $28.84 | 249044 |
| 2022-08-29 | 38.86 | $28.95 | 287700 |
| 2022-08-26 | 40.24 | $29.30 | 73500 |
| 2022-08-25 | 46.64 | $30.72 | 76442 |
| 2022-08-24 | 44.52 | $30.36 | 67925 |
| 2022-08-23 | 44.80 | $30.42 | 71400 |
| 2022-08-22 | 45.62 | $30.60 | 91300 |
| 2022-08-19 | 49.11 | $31.33 | 171410 |
| 2022-08-18 | 50.25 | $31.56 | 45900 |
| 2022-08-17 | 52.54 | $32.01 | 70413 |
| 2022-08-16 | 54.31 | $32.35 | 159318 |
| 2022-08-15 | 52.70 | $31.99 | 98748 |
| 2022-08-12 | 50.31 | $31.47 | 81500 |
| 2022-08-11 | 50.92 | $31.60 | 155635 |
| 2022-08-10 | 49.49 | $31.28 | 133807 |
| 2022-08-09 | 49.13 | $31.20 | 103438 |
| 2022-08-08 | 49.42 | $31.27 | 165800 |
| 2022-08-05 | 49.78 | $31.36 | 204228 |
| 2022-08-04 | 45.73 | $30.38 | 94813 |
| 2022-08-03 | 49.86 | $31.44 | 124600 |
| 2022-08-02 | 47.61 | $30.91 | 195300 |
| 2022-08-01 | 50.75 | $31.68 | 120603 |
| 2022-07-29 | 48.49 | $31.14 | 110900 |
| 2022-07-28 | 46.99 | $30.79 | 129936 |
| 2022-07-27 | 46.53 | $30.68 | 182400 |
| 2022-07-26 | 45.20 | $30.36 | 401421 |
| 2022-07-25 | 46.05 | $30.61 | 253549 |
| 2022-07-22 | 43.21 | $29.91 | 148716 |
| 2022-07-21 | 48.27 | $31.38 | 99700 |
| 2022-07-20 | 46.74 | $31.00 | 154700 |
| 2022-07-19 | 42.76 | $30.06 | 354906 |
| 2022-07-18 | 35.78 | $28.62 | 255900 |
| 2022-07-15 | 33.31 | $28.16 | 208046 |
| 2022-07-14 | 37.24 | $29.49 | 104100 |
| 2022-07-13 | 41.28 | $30.65 | 172540 |
| 2022-07-12 | 41.76 | $30.78 | 119226 |
| 2022-07-11 | 42.01 | $30.85 | 123919 |
| 2022-07-08 | 46.66 | $32.07 | 288400 |
| 2022-07-07 | 45.53 | $31.83 | 289300 |
| 2022-07-06 | 44.56 | $31.62 | 160300 |
| 2022-07-05 | 44.56 | $31.62 | 179113 |
| 2022-07-01 | 47.39 | $32.40 | 88432 |
| 2022-06-30 | 47.23 | $32.36 | 122021 |
| 2022-06-29 | 43.74 | $31.52 | 78201 |
| 2022-06-28 | 43.74 | $31.52 | 67224 |
| 2022-06-27 | 46.94 | $32.48 | 61900 |
| 2022-06-24 | 46.94 | $32.48 | 445500 |
| 2022-06-23 | 42.98 | $31.47 | 108148 |
| 2022-06-22 | 42.53 | $31.36 | 151014 |
| 2022-06-21 | 41.59 | $31.12 | 116300 |
| 2022-06-17 | 35.75 | $29.72 | 350814 |
| 2022-06-16 | 33.49 | $29.22 | 124800 |
| 2022-06-15 | 38.01 | $31.00 | 130904 |
| 2022-06-14 | 39.66 | $31.58 | 91419 |
| 2022-06-13 | 36.11 | $30.80 | 74200 |
| 2022-06-10 | 40.73 | $32.38 | 66632 |
| 2022-06-09 | 49.20 | $34.62 | 73900 |
| 2022-06-08 | 51.71 | $35.17 | 68700 |
| 2022-06-07 | 51.45 | $35.11 | 78520 |
| 2022-06-06 | 50.24 | $34.82 | 122302 |
| 2022-06-03 | 49.32 | $34.60 | 64909 |
| 2022-06-02 | 49.88 | $34.74 | 59639 |
| 2022-06-01 | 48.94 | $34.50 | 151800 |
| 2022-05-31 | 49.16 | $34.56 | 124437 |
| 2022-05-27 | 49.05 | $34.53 | 87102 |
| 2022-05-26 | 47.83 | $34.18 | 107123 |
| 2022-05-25 | 48.62 | $34.43 | 199835 |
| 2022-05-24 | 46.12 | $33.69 | 196100 |
| 2022-05-23 | 40.11 | $32.09 | 100000 |
| 2022-05-20 | 38.94 | $31.80 | 106100 |
| 2022-05-19 | 36.37 | $31.17 | 246900 |
| 2022-05-18 | 34.76 | $30.78 | 128000 |
| 2022-05-17 | 38.41 | $32.32 | 125211 |
| 2022-05-16 | 32.70 | $31.01 | 89500 |
| 2022-05-13 | 32.89 | $31.10 | 105800 |
| 2022-05-12 | 33.28 | $31.28 | 191200 |
| 2022-05-11 | 32.95 | $31.20 | 103843 |
| 2022-05-10 | 36.20 | $32.72 | 170021 |
| 2022-05-09 | 35.08 | $32.44 | 103244 |
| 2022-05-06 | 35.08 | $32.44 | 75900 |
| 2022-05-05 | 36.35 | $33.06 | 122432 |
| 2022-05-04 | 38.71 | $34.15 | 176000 |
| 2022-05-03 | 35.62 | $33.30 | 105939 |
| 2022-05-02 | 31.78 | $32.30 | 164907 |
| 2022-04-29 | 30.44 | $31.96 | 155500 |
| 2022-04-28 | 32.02 | $32.86 | 207500 |
| 2022-04-27 | 28.78 | $32.03 | 322800 |
| 2022-04-26 | 28.91 | $32.11 | 391700 |
| 2022-04-25 | 47.59 | $39.65 | 277105 |
| 2022-04-22 | 48.26 | $39.82 | 146047 |
| 2022-04-21 | 51.79 | $40.69 | 129927 |
| 2022-04-20 | 49.11 | $40.03 | 42534 |
| 2022-04-19 | 48.57 | $39.90 | 62601 |
| 2022-04-18 | 44.70 | $38.99 | 76802 |
| 2022-04-14 | 46.41 | $39.46 | 66000 |
| 2022-04-13 | 46.45 | $39.47 | 97042 |
| 2022-04-12 | 46.21 | $39.41 | 84200 |
| 2022-04-11 | 43.59 | $38.75 | 85700 |
| 2022-04-08 | 43.07 | $38.62 | 54800 |
| 2022-04-07 | 45.16 | $39.31 | 85925 |
| 2022-04-06 | 44.79 | $39.21 | 100800 |
| 2022-04-05 | 45.05 | $39.30 | 67700 |
| 2022-04-04 | 48.31 | $40.40 | 85250 |
| 2022-04-01 | 48.92 | $40.60 | 162800 |
| 2022-03-31 | 45.59 | $39.58 | 79500 |
| 2022-03-30 | 48.50 | $40.57 | 86944 |
| 2022-03-29 | 52.29 | $41.75 | 189212 |
| 2022-03-28 | 43.10 | $39.18 | 124815 |
| 2022-03-25 | 45.16 | $39.82 | 94100 |
| 2022-03-24 | 44.69 | $39.70 | 74700 |
| 2022-03-23 | 42.74 | $39.20 | 63909 |
| 2022-03-22 | 46.43 | $40.39 | 76205 |
| 2022-03-21 | 46.06 | $40.29 | 125415 |
| 2022-03-18 | 46.86 | $40.55 | 538200 |
| 2022-03-17 | 49.91 | $41.51 | 121909 |
| 2022-03-16 | 46.90 | $40.63 | 151621 |
| 2022-03-15 | 43.22 | $39.63 | 145300 |
| 2022-03-14 | 39.51 | $38.70 | 124127 |
| 2022-03-11 | 34.15 | $37.48 | 95100 |
| 2022-03-10 | 34.34 | $37.56 | 122600 |
| 2022-03-09 | 35.95 | $38.24 | 271748 |
| 2022-03-08 | 32.12 | $37.38 | 243900 |
| 2022-03-07 | 33.43 | $37.97 | 161726 |
| 2022-03-04 | 38.27 | $39.91 | 98225 |
| 2022-03-03 | 44.31 | $41.83 | 103428 |
| 2022-03-02 | 41.47 | $41.21 | 108935 |
| 2022-03-01 | 39.93 | $40.88 | 293400 |
| 2022-02-28 | 46.54 | $42.75 | 212135 |
| 2022-02-25 | 48.80 | $43.30 | 51040 |
| 2022-02-24 | 43.39 | $42.16 | 104019 |
| 2022-02-23 | 42.84 | $42.05 | 70919 |
| 2022-02-22 | 44.69 | $42.54 | 199000 |
| 2022-02-18 | 48.59 | $43.50 | 71021 |
| 2022-02-17 | 47.92 | $43.35 | 103200 |
| 2022-02-16 | 51.84 | $44.26 | 69500 |
| 2022-02-15 | 50.14 | $43.86 | 56900 |
| 2022-02-14 | 47.99 | $43.37 | 148824 |
| 2022-02-11 | 45.35 | $42.79 | 85300 |
| 2022-02-10 | 46.43 | $43.07 | 87000 |
| 2022-02-09 | 50.21 | $44.00 | 55213 |
| 2022-02-08 | 52.07 | $44.43 | 77600 |
| 2022-02-07 | 46.36 | $43.13 | 67612 |
| 2022-02-04 | 47.06 | $43.30 | 128604 |
| 2022-02-03 | 49.38 | $43.86 | 62802 |
| 2022-02-02 | 48.87 | $43.74 | 94630 |
| 2022-02-01 | 50.57 | $44.16 | 114000 |
| 2022-01-31 | 49.00 | $43.77 | 155305 |
| 2022-01-28 | 45.45 | $42.93 | 98300 |
| 2022-01-27 | 44.09 | $42.62 | 132700 |
| 2022-01-26 | 45.16 | $42.93 | 107731 |
| 2022-01-25 | 46.98 | $43.45 | 199500 |
| 2022-01-24 | 47.83 | $43.69 | 125230 |
| 2022-01-21 | 42.60 | $42.41 | 100530 |
| 2022-01-20 | 42.25 | $42.33 | 99600 |
| 2022-01-19 | 43.36 | $42.69 | 110233 |
| 2022-01-18 | 47.41 | $43.92 | 74600 |
| 2022-01-14 | 51.86 | $45.11 | 91410 |
| 2022-01-13 | 51.90 | $45.12 | 91438 |
| 2022-01-12 | 49.82 | $44.54 | 87418 |
| 2022-01-11 | 51.20 | $44.92 | 86609 |
| 2022-01-10 | 48.35 | $44.12 | 86115 |
| 2022-01-07 | 51.64 | $45.04 | 67029 |
| 2022-01-06 | 55.33 | $45.99 | 140246 |
| 2022-01-05 | 53.78 | $45.52 | 94509 |
| 2022-01-04 | 58.07 | $46.57 | 118700 |
| 2022-01-03 | 53.28 | $45.15 | 92728 |
| 2021-12-31 | 47.60 | $43.73 | 72500 |
| 2021-12-30 | 46.78 | $43.54 | 94348 |
| 2021-12-29 | 49.58 | $44.26 | 69447 |
| 2021-12-28 | 50.46 | $44.48 | 72429 |
| 2021-12-27 | 51.01 | $44.62 | 200700 |
| 2021-12-23 | 49.79 | $44.29 | 46000 |
| 2021-12-22 | 47.15 | $43.59 | 80300 |
| 2021-12-21 | 45.63 | $43.20 | 119927 |
| 2021-12-20 | 42.03 | $42.31 | 187314 |
| 2021-12-17 | 46.98 | $43.80 | 960265 |
| 2021-12-16 | 43.32 | $42.94 | 163300 |
| 2021-12-15 | 44.41 | $43.26 | 132900 |
| 2021-12-14 | 40.14 | $42.30 | 194488 |
| 2021-12-13 | 41.20 | $42.64 | 111702 |
| 2021-12-10 | 44.11 | $43.53 | 95112 |
| 2021-12-09 | 42.24 | $43.10 | 90800 |
| 2021-12-08 | 45.22 | $43.99 | 78915 |
| 2021-12-07 | 45.59 | $44.10 | 108700 |
| 2021-12-06 | 46.81 | $44.46 | 186400 |
| 2021-12-03 | 43.60 | $43.65 | 113900 |
| 2021-12-02 | 43.66 | $43.67 | 100800 |
| 2021-12-01 | 38.16 | $42.35 | 168100 |
| 2021-11-30 | 40.49 | $43.17 | 184200 |
| 2021-11-29 | 40.28 | $43.12 | 179200 |
| 2021-11-26 | 39.51 | $42.93 | 86923 |
| 2021-11-24 | 47.09 | $45.41 | 52609 |
| 2021-11-23 | 50.95 | $46.44 | 119300 |
| 2021-11-22 | 46.50 | $45.34 | 169538 |
| 2021-11-19 | 45.56 | $45.12 | 147400 |
| 2021-11-18 | 47.09 | $45.55 | 122024 |
| 2021-11-17 | 50.03 | $46.34 | 178848 |
| 2021-11-16 | 57.89 | $48.15 | 123405 |
| 2021-11-15 | 55.31 | $47.45 | 234600 |
| 2021-11-12 | 52.76 | $46.80 | 104400 |
| 2021-11-11 | 53.56 | $46.98 | 96603 |
| 2021-11-10 | 52.45 | $46.69 | 134000 |
| 2021-11-09 | 56.05 | $47.51 | 89300 |
| 2021-11-08 | 59.30 | $48.20 | 103700 |
| 2021-11-05 | 60.21 | $48.39 | 127700 |
| 2021-11-04 | 58.82 | $47.95 | 191100 |
| 2021-11-03 | 60.33 | $48.28 | 100300 |
| 2021-11-02 | 59.06 | $47.86 | 77811 |
| 2021-11-01 | 59.97 | $48.07 | 140700 |
| 2021-10-29 | 56.34 | $46.88 | 101400 |
| 2021-10-28 | 58.19 | $47.32 | 101800 |
| 2021-10-27 | 56.59 | $46.80 | 126600 |
| 2021-10-26 | 52.97 | $45.70 | 212100 |
| 2021-10-25 | 54.38 | $46.06 | 159000 |
| 2021-10-22 | 49.72 | $44.74 | 71548 |
| 2021-10-21 | 48.58 | $44.44 | 82146 |
| 2021-10-20 | 49.14 | $44.60 | 83139 |
| 2021-10-19 | 49.11 | $44.59 | 100627 |
| 2021-10-18 | 51.21 | $45.22 | 124400 |
| 2021-10-15 | 52.16 | $45.50 | 146600 |
| 2021-10-14 | 54.59 | $46.21 | 122737 |
| 2021-10-13 | 58.21 | $47.21 | 90525 |
| 2021-10-12 | 64.97 | $48.86 | 70844 |
| 2021-10-11 | 62.99 | $48.06 | 90500 |
| 2021-10-08 | 68.36 | $49.23 | 70715 |
| 2021-10-07 | 67.50 | $48.85 | 150500 |
| 2021-10-06 | 62.40 | $46.84 | 80825 |
| 2021-10-05 | 63.20 | $47.01 | 134300 |
| 2021-10-04 | 63.29 | $47.03 | 146500 |
| 2021-10-01 | 62.10 | $46.57 | 169310 |
| 2021-09-30 | 56.48 | $44.63 | 108800 |
| 2021-09-29 | 57.65 | $44.91 | 121800 |
| 2021-09-28 | 53.49 | $43.64 | 149028 |
| 2021-09-27 | 56.97 | $44.47 | 69700 |
| 2021-09-24 | 55.34 | $43.98 | 72521 |
| 2021-09-23 | 54.58 | $43.75 | 57900 |
| 2021-09-22 | 50.89 | $42.69 | 79801 |
| 2021-09-21 | 44.65 | $41.14 | 94700 |
| 2021-09-20 | 44.26 | $41.05 | 98502 |
| 2021-09-17 | 49.25 | $42.41 | 472200 |
| 2021-09-16 | 54.15 | $43.56 | 103909 |
| 2021-09-15 | 56.82 | $44.13 | 89200 |
| 2021-09-14 | 51.58 | $42.81 | 134629 |
| 2021-09-13 | 52.49 | $43.01 | 98306 |
| 2021-09-10 | 46.12 | $41.61 | 75400 |
| 2021-09-09 | 48.32 | $42.11 | 48546 |
| 2021-09-08 | 48.27 | $42.10 | 115300 |
| 2021-09-07 | 43.77 | $41.17 | 102406 |
| 2021-09-03 | 52.23 | $42.99 | 84400 |
| 2021-09-02 | 52.03 | $42.95 | 125123 |
| 2021-09-01 | 50.75 | $42.68 | 66700 |
| 2021-08-31 | 53.46 | $43.22 | 93704 |
| 2021-08-30 | 55.28 | $43.57 | 61900 |
| 2021-08-27 | 54.78 | $43.45 | 130576 |
| 2021-08-26 | 47.52 | $41.89 | 67341 |
| 2021-08-25 | 47.85 | $41.96 | 78400 |
| 2021-08-24 | 47.41 | $41.87 | 63700 |
| 2021-08-23 | 50.92 | $42.64 | 98200 |
| 2021-08-20 | 46.20 | $41.68 | 81426 |
| 2021-08-19 | 43.45 | $41.17 | 101000 |
| 2021-08-18 | 45.94 | $41.74 | 104600 |
| 2021-08-17 | 45.37 | $41.63 | 68105 |
| 2021-08-16 | 44.45 | $41.45 | 71749 |
| 2021-08-13 | 44.69 | $41.51 | 53943 |
| 2021-08-12 | 46.50 | $41.97 | 130215 |
| 2021-08-11 | 46.32 | $41.93 | 55200 |
| 2021-08-10 | 45.32 | $41.70 | 79441 |
| 2021-08-09 | 40.80 | $40.71 | 96400 |
| 2021-08-06 | 41.76 | $41.00 | 99700 |
| 2021-08-05 | 43.96 | $41.65 | 114500 |
| 2021-08-04 | 37.88 | $40.38 | 105635 |
| 2021-08-03 | 42.47 | $41.71 | 114913 |
| 2021-08-02 | 43.75 | $42.05 | 153000 |
| 2021-07-30 | 46.34 | $42.71 | 84522 |
| 2021-07-29 | 46.78 | $42.82 | 129447 |
| 2021-07-28 | 44.61 | $42.34 | 255900 |
| 2021-07-27 | 43.04 | $42.00 | 174200 |
| 2021-07-26 | 39.87 | $41.33 | 133291 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-10.26
2025-12-17
Close Price
$59.01
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.49
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-12-17 | -10.26 | $59.01 | — |
| 2025-12-16 | -10.26 | $59.01 | — |
| 2025-12-15 | -8.89 | $59.01 | — |
| 2025-12-12 | -8.00 | $59.01 | — |
| 2025-12-11 | -8.00 | $59.01 | — |
| 2025-12-10 | -8.00 | $59.01 | — |
| 2025-12-09 | -8.00 | $59.01 | 1.2M |
| 2025-12-08 | -16.00 | $58.97 | 479600 |
| 2025-12-05 | -4.55 | $58.97 | 321904 |
| 2025-12-04 | -11.36 | $58.94 | 657900 |
| 2025-12-03 | -6.98 | $58.95 | 388600 |
| 2025-12-02 | -12.82 | $58.89 | 330603 |
| 2025-12-01 | -13.73 | $58.87 | 346500 |
| 2025-11-28 | -8.20 | $58.87 | 193800 |
| 2025-11-26 | -11.86 | $58.83 | 410146 |
| 2025-11-25 | -13.56 | $58.81 | 474900 |
| 2025-11-24 | -15.25 | $58.80 | 467700 |
| 2025-11-21 | -7.27 | $58.81 | 436814 |
| 2025-11-20 | -11.67 | $58.78 | 347622 |
| 2025-11-19 | -14.52 | $58.76 | 443700 |
| 2025-11-18 | -14.52 | $58.76 | 538816 |
| 2025-11-17 | -31.75 | $58.65 | 332800 |
| 2025-11-14 | -38.10 | $58.61 | 332100 |
| 2025-11-13 | -31.88 | $58.63 | 371447 |
| 2025-11-12 | -4.35 | $58.82 | 288441 |
| 2025-11-11 | -4.48 | $58.80 | 234000 |
| 2025-11-10 | -10.29 | $58.76 | 223500 |
| 2025-11-07 | -10.29 | $58.74 | 265040 |
| 2025-11-06 | -13.24 | $58.72 | 223002 |
| 2025-11-05 | -8.97 | $58.74 | 500900 |
| 2025-11-04 | -6.49 | $58.75 | 216649 |
| 2025-11-03 | -5.19 | $58.76 | 513100 |
| 2025-10-31 | -27.08 | $58.37 | 255000 |
| 2025-10-30 | -1.68 | $58.33 | 253400 |
| 2025-10-29 | -1.76 | $58.32 | 441544 |
| 2025-10-28 | -1.08 | $58.39 | 253735 |
| 2025-10-27 | -0.20 | $58.43 | 189300 |
| 2025-10-24 | -0.69 | $58.36 | 173800 |
| 2025-10-23 | -1.77 | $58.25 | 193604 |
| 2025-10-22 | -1.67 | $58.26 | 344600 |
| 2025-10-21 | -1.38 | $58.29 | 230544 |
| 2025-10-20 | -2.07 | $58.22 | 185018 |
| 2025-10-17 | -2.17 | $58.21 | 258821 |
| 2025-10-16 | -1.67 | $58.26 | 532200 |
| 2025-10-15 | -1.48 | $58.28 | 387100 |
| 2025-10-14 | -2.36 | $58.19 | 321500 |
| 2025-10-13 | -2.17 | $58.21 | 568842 |
| 2025-10-10 | -1.98 | $58.20 | 532634 |
| 2025-10-09 | -2.08 | $58.19 | 2.0M |
| 2025-10-08 | -2.87 | $58.11 | 707800 |
| 2025-10-07 | -2.08 | $58.19 | 1.4M |
| 2025-10-06 | -1.78 | $58.22 | 1.9M |
| 2025-10-03 | -89.69 | $48.68 | 102400 |
| 2025-10-02 | -91.24 | $48.62 | 69928 |
| 2025-10-01 | -89.83 | $49.07 | 86500 |
| 2025-09-30 | -69.88 | $49.77 | 89200 |
| 2025-09-29 | -77.78 | $49.50 | 117832 |
| 2025-09-26 | -74.27 | $49.62 | 100300 |
| 2025-09-25 | -87.13 | $49.18 | 62600 |
| 2025-09-24 | -83.28 | $49.57 | 112833 |
| 2025-09-23 | -76.21 | $49.79 | 86847 |
| 2025-09-22 | -64.31 | $50.16 | 86700 |
| 2025-09-19 | -53.90 | $49.83 | 435613 |
| 2025-09-18 | -20.41 | $51.29 | 125848 |
| 2025-09-17 | -50.23 | $49.99 | 83800 |
| 2025-09-16 | -57.11 | $49.69 | 71002 |
| 2025-09-15 | -50.23 | $49.99 | 72500 |
| 2025-09-12 | -43.73 | $49.88 | 65000 |
| 2025-09-11 | -27.57 | $50.73 | 98000 |
| 2025-09-10 | -56.27 | $49.22 | 77924 |
| 2025-09-09 | -24.49 | $50.38 | 118800 |
| 2025-09-08 | -25.85 | $50.27 | 138300 |
| 2025-09-05 | -24.49 | $50.37 | 166400 |
| 2025-09-04 | -22.87 | $50.49 | 70000 |
| 2025-09-03 | -30.58 | $49.92 | 126700 |
| 2025-09-02 | -28.42 | $50.08 | 79118 |
| 2025-08-29 | -14.64 | $50.81 | 162407 |
| 2025-08-28 | -16.12 | $50.65 | 98900 |
| 2025-08-27 | -17.39 | $50.53 | 83828 |
| 2025-08-26 | -16.75 | $50.59 | 78133 |
| 2025-08-25 | -10.22 | $51.21 | 90619 |
| 2025-08-22 | -4.11 | $51.79 | 130000 |
| 2025-08-21 | -30.88 | $48.60 | 61300 |
| 2025-08-20 | -29.94 | $48.68 | 67800 |
| 2025-08-19 | -28.89 | $48.77 | 101133 |
| 2025-08-18 | -30.29 | $48.65 | 86500 |
| 2025-08-15 | -41.75 | $47.67 | 105841 |
| 2025-08-14 | -38.71 | $47.93 | 74218 |
| 2025-08-13 | -19.42 | $49.58 | 132800 |
| 2025-08-12 | -37.43 | $48.04 | 131851 |
| 2025-08-11 | -68.77 | $45.36 | 100739 |
| 2025-08-08 | -70.18 | $45.24 | 79100 |
| 2025-08-07 | -68.42 | $45.39 | 135033 |
| 2025-08-06 | -64.68 | $45.71 | 126809 |
| 2025-08-05 | -65.26 | $45.66 | 207500 |
| 2025-08-04 | -86.89 | $43.52 | 124311 |
| 2025-08-01 | -94.31 | $43.05 | 127500 |
| 2025-07-31 | -93.54 | $44.53 | 80300 |
| 2025-07-30 | -94.93 | $45.09 | 68300 |
| 2025-07-29 | -76.41 | $46.17 | 81620 |
| 2025-07-28 | -59.46 | $46.38 | 53700 |
| 2025-07-25 | -51.71 | $46.30 | 62330 |
| 2025-07-24 | -48.78 | $46.23 | 68305 |
| 2025-07-23 | -37.26 | $46.87 | 57900 |
| 2025-07-22 | -48.18 | $46.24 | 98113 |
| 2025-07-21 | -50.22 | $45.63 | 60400 |
| 2025-07-18 | -42.21 | $46.15 | 105738 |
| 2025-07-17 | -39.85 | $46.31 | 130526 |
| 2025-07-16 | -41.18 | $46.22 | 89600 |
| 2025-07-15 | -46.91 | $45.83 | 91200 |
| 2025-07-14 | -27.65 | $47.14 | 74100 |
| 2025-07-11 | -31.76 | $46.86 | 176304 |
| 2025-07-10 | -9.12 | $48.40 | 135305 |
| 2025-07-09 | -4.01 | $48.44 | 270700 |
| 2025-07-08 | -10.65 | $48.01 | 131931 |
| 2025-07-07 | -8.39 | $48.12 | 142500 |
| 2025-07-03 | -0.47 | $48.52 | 71900 |
| 2025-07-02 | -2.44 | $47.42 | 141400 |
| 2025-07-01 | -8.55 | $46.50 | 176500 |
| 2025-06-30 | -3.54 | $45.76 | 175707 |
| 2025-06-27 | -7.51 | $44.56 | 161435 |
| 2025-06-26 | -27.27 | $44.06 | 95426 |
| 2025-06-25 | -45.45 | $43.60 | 103400 |
| 2025-06-24 | -34.39 | $43.88 | 114500 |
| 2025-06-23 | -33.12 | $43.21 | 155600 |
| 2025-06-20 | -42.80 | $42.76 | 454340 |
| 2025-06-18 | -38.06 | $42.98 | 226048 |
| 2025-06-17 | -28.39 | $43.43 | 103400 |
| 2025-06-16 | -23.44 | $43.66 | 166122 |
| 2025-06-13 | -29.03 | $43.40 | 95700 |
| 2025-06-12 | -12.90 | $44.15 | 131913 |
| 2025-06-11 | -28.60 | $44.07 | 87000 |
| 2025-06-10 | -24.28 | $44.31 | 76800 |
| 2025-06-09 | -24.46 | $44.30 | 87743 |
| 2025-06-06 | -27.70 | $44.12 | 63509 |
| 2025-06-05 | -35.97 | $43.66 | 57442 |
| 2025-06-04 | -33.51 | $43.71 | 77144 |
| 2025-06-03 | -29.73 | $43.54 | 134946 |
| 2025-06-02 | -30.72 | $43.47 | 91145 |
| 2025-05-30 | -28.05 | $43.66 | 124500 |
| 2025-05-29 | -30.72 | $43.47 | 82400 |
| 2025-05-28 | -28.35 | $43.44 | 97096 |
| 2025-05-27 | -22.86 | $43.87 | 90400 |
| 2025-05-23 | -37.16 | $42.75 | 154700 |
| 2025-05-22 | -30.28 | $43.28 | 110000 |
| 2025-05-21 | -35.44 | $42.86 | 108200 |
| 2025-05-20 | -31.07 | $43.19 | 85700 |
| 2025-05-19 | -30.19 | $43.16 | 118105 |
| 2025-05-16 | -29.69 | $43.05 | 183700 |
| 2025-05-15 | -28.21 | $43.18 | 74600 |
| 2025-05-14 | -31.74 | $42.87 | 110748 |
| 2025-05-13 | -15.14 | $43.43 | 126100 |
| 2025-05-12 | -17.34 | $43.26 | 102700 |
| 2025-05-09 | -29.11 | $42.35 | 100500 |
| 2025-05-08 | -0.35 | $42.50 | 234800 |
| 2025-05-07 | -33.04 | $40.68 | 226714 |
| 2025-05-06 | -33.39 | $40.66 | 234500 |
| 2025-05-05 | -59.23 | $39.19 | 109700 |
| 2025-05-02 | -50.09 | $39.71 | 87300 |
| 2025-05-01 | -65.10 | $39.17 | 97519 |
| 2025-04-30 | -68.52 | $39.02 | 161200 |
| 2025-04-29 | -72.91 | $38.72 | 68800 |
| 2025-04-28 | -72.18 | $38.77 | 115800 |
| 2025-04-25 | -75.79 | $38.56 | 168126 |
| 2025-04-24 | -78.42 | $38.54 | 221503 |
| 2025-04-23 | -88.50 | $37.76 | 176031 |
| 2025-04-22 | -85.01 | $38.03 | 136500 |
| 2025-04-21 | -95.99 | $37.18 | 134522 |
| 2025-04-17 | -96.10 | $37.96 | 120600 |
| 2025-04-16 | -83.82 | $38.81 | 98335 |
| 2025-04-15 | -81.07 | $39.00 | 136900 |
| 2025-04-14 | -40.46 | $41.81 | 122100 |
| 2025-04-11 | -49.86 | $41.16 | 96202 |
| 2025-04-10 | -59.39 | $40.50 | 97700 |
| 2025-04-09 | -48.35 | $41.28 | 211131 |
| 2025-04-08 | -94.98 | $39.16 | 153900 |
| 2025-04-07 | -93.12 | $39.36 | 141734 |
| 2025-04-04 | -80.91 | $40.87 | 255100 |
| 2025-04-03 | -88.75 | $41.25 | 190400 |
| 2025-04-02 | -62.16 | $43.62 | 79600 |
| 2025-04-01 | -64.25 | $43.49 | 113500 |
| 2025-03-31 | -76.75 | $42.83 | 132728 |
| 2025-03-28 | -53.13 | $43.48 | 128236 |
| 2025-03-27 | -45.93 | $44.09 | 94900 |
| 2025-03-26 | -49.11 | $43.82 | 95900 |
| 2025-03-25 | -47.93 | $43.92 | 160600 |
| 2025-03-24 | -45.45 | $44.13 | 146030 |
| 2025-03-21 | -66.71 | $42.33 | 708095 |
| 2025-03-20 | -61.16 | $42.80 | 104700 |
| 2025-03-19 | -53.48 | $43.45 | 108023 |
| 2025-03-18 | -62.57 | $42.68 | 123900 |
| 2025-03-17 | -62.93 | $42.65 | 156500 |
| 2025-03-14 | -61.75 | $42.75 | 193705 |
| 2025-03-13 | -63.99 | $42.56 | 141200 |
| 2025-03-12 | -52.42 | $43.54 | 209600 |
| 2025-03-11 | -25.86 | $45.79 | 147830 |
| 2025-03-10 | -39.67 | $44.62 | 161425 |
| 2025-03-07 | -13.58 | $46.83 | 148248 |
| 2025-03-06 | -26.68 | $45.72 | 223741 |
| 2025-03-05 | -33.65 | $45.13 | 254101 |
| 2025-03-04 | -41.32 | $44.48 | 450300 |
| 2025-03-03 | -98.72 | $39.61 | 231697 |
| 2025-02-28 | -87.03 | $40.99 | 195229 |
| 2025-02-27 | -97.62 | $40.32 | 144000 |
| 2025-02-26 | -93.15 | $40.64 | 116700 |
| 2025-02-25 | -98.69 | $40.53 | 143737 |
| 2025-02-24 | -98.23 | $41.19 | 133238 |
| 2025-02-21 | -94.69 | $41.41 | 132000 |
| 2025-02-20 | -98.07 | $42.23 | 100200 |
| 2025-02-19 | -85.77 | $43.08 | 105500 |
| 2025-02-18 | -81.10 | $43.31 | 182333 |
| 2025-02-14 | -77.59 | $45.05 | 94400 |
| 2025-02-13 | -77.24 | $45.06 | 79300 |
| 2025-02-12 | -98.84 | $44.74 | 113117 |
| 2025-02-11 | -70.27 | $45.48 | 51800 |
| 2025-02-10 | -44.37 | $45.41 | 94721 |
| 2025-02-07 | -46.50 | $45.24 | 159200 |
| 2025-02-06 | -36.12 | $45.70 | 136329 |
| 2025-02-05 | -30.93 | $45.93 | 96500 |
| 2025-02-04 | -22.35 | $46.31 | 57042 |
| 2025-02-03 | -26.41 | $46.13 | 85630 |
| 2025-01-31 | -16.40 | $46.49 | 109024 |
| 2025-01-30 | -9.53 | $46.76 | 80008 |
| 2025-01-29 | -24.88 | $46.10 | 85226 |
| 2025-01-28 | -18.84 | $46.36 | 83315 |
| 2025-01-27 | -24.19 | $46.13 | 147700 |
| 2025-01-24 | -20.34 | $46.12 | 89312 |
| 2025-01-23 | -23.77 | $45.98 | 148900 |
| 2025-01-22 | -25.49 | $45.91 | 109421 |
| 2025-01-21 | -12.25 | $46.45 | 113631 |
| 2025-01-17 | -10.80 | $46.09 | 80400 |
| 2025-01-16 | -13.57 | $45.99 | 85400 |
| 2025-01-15 | -11.08 | $46.08 | 88807 |
| 2025-01-14 | -21.62 | $45.48 | 91015 |
| 2025-01-13 | -55.26 | $44.36 | 144426 |
| 2025-01-10 | -74.31 | $43.80 | 131047 |
| 2025-01-08 | -66.28 | $44.19 | 103646 |
| 2025-01-07 | -79.88 | $43.91 | 203500 |
| 2025-01-06 | -72.14 | $44.16 | 99245 |
| 2025-01-03 | -61.30 | $44.51 | 60500 |
| 2025-01-02 | -76.64 | $44.08 | 95200 |
| 2024-12-31 | -75.69 | $44.31 | 103200 |
| 2024-12-30 | -78.01 | $44.21 | 75500 |
| 2024-12-27 | -80.34 | $44.27 | 92200 |
| 2024-12-26 | -73.23 | $44.63 | 87804 |
| 2024-12-24 | -84.21 | $44.15 | 49515 |
| 2024-12-23 | -89.28 | $44.04 | 145000 |
| 2024-12-20 | -97.36 | $43.71 | 1.0M |
| 2024-12-19 | -86.89 | $44.43 | 160494 |
| 2024-12-18 | -91.77 | $44.41 | 212100 |
| 2024-12-17 | -56.16 | $45.45 | 150325 |
| 2024-12-16 | -53.86 | $45.59 | 120500 |
| 2024-12-13 | -56.16 | $45.45 | 102033 |
| 2024-12-12 | -55.01 | $45.52 | 176610 |
| 2024-12-11 | -50.96 | $45.84 | 151300 |
| 2024-12-10 | -54.17 | $45.64 | 141600 |
| 2024-12-09 | -54.33 | $45.63 | 124900 |
| 2024-12-06 | -65.87 | $44.91 | 162000 |
| 2024-12-05 | -66.99 | $44.84 | 205719 |
| 2024-12-04 | -51.28 | $45.82 | 153900 |
| 2024-12-03 | -30.04 | $46.31 | 106900 |
| 2024-12-02 | -17.84 | $47.20 | 172804 |
| 2024-11-29 | -28.24 | $46.14 | 83603 |
| 2024-11-27 | -27.55 | $46.13 | 104100 |
| 2024-11-26 | -21.83 | $46.73 | 140100 |
| 2024-11-25 | -19.26 | $47.00 | 246819 |
| 2024-11-22 | -23.24 | $46.57 | 126813 |
| 2024-11-21 | -22.07 | $46.59 | 139016 |
| 2024-11-20 | -36.60 | $44.99 | 88040 |
| 2024-11-19 | -38.15 | $44.82 | 99207 |
| 2024-11-18 | -36.46 | $44.90 | 79640 |
| 2024-11-15 | -36.77 | $44.78 | 119400 |
| 2024-11-14 | -22.98 | $46.37 | 142652 |
| 2024-11-13 | -16.13 | $47.16 | 108400 |
| 2024-11-12 | -12.42 | $47.29 | 124100 |
| 2024-11-11 | -2.86 | $48.36 | 119947 |
| 2024-11-08 | -2.71 | $47.53 | 209600 |
| 2024-11-07 | -13.57 | $46.34 | 266212 |
| 2024-11-06 | -3.45 | $47.41 | 312301 |
| 2024-11-05 | -14.10 | $42.28 | 243500 |
| 2024-11-04 | -0.86 | $39.93 | 89800 |
| 2024-11-01 | -17.46 | $39.28 | 80247 |
| 2024-10-31 | -23.96 | $39.06 | 143613 |
| 2024-10-30 | -13.61 | $39.41 | 130700 |
| 2024-10-29 | -15.68 | $39.34 | 66924 |
| 2024-10-28 | -19.23 | $39.22 | 91247 |
| 2024-10-25 | -28.09 | $38.64 | 78729 |
| 2024-10-24 | -15.71 | $38.69 | 216145 |
| 2024-10-23 | -2.30 | $39.04 | 118611 |
| 2024-10-22 | -13.03 | $38.76 | 144202 |
| 2024-10-21 | -55.02 | $37.61 | 121624 |
| 2024-10-18 | -28.11 | $38.28 | 126208 |
| 2024-10-17 | -16.85 | $38.76 | 129400 |
| 2024-10-16 | -16.12 | $38.78 | 86000 |
| 2024-10-15 | -44.32 | $38.01 | 74800 |
| 2024-10-14 | -46.89 | $37.94 | 57100 |
| 2024-10-11 | -54.58 | $37.73 | 55900 |
| 2024-10-10 | -83.52 | $36.94 | 79600 |
| 2024-10-09 | -60.84 | $37.20 | 109200 |
| 2024-10-08 | -67.12 | $36.75 | 73103 |
| 2024-10-07 | -57.88 | $37.09 | 72320 |
| 2024-10-04 | -49.18 | $37.41 | 107707 |
| 2024-10-03 | -62.50 | $36.92 | 89044 |
| 2024-10-02 | -32.88 | $38.01 | 81500 |
| 2024-10-01 | -16.58 | $38.61 | 113800 |
| 2024-09-30 | -9.78 | $38.86 | 162800 |
| 2024-09-27 | -43.48 | $37.62 | 49448 |
| 2024-09-26 | -47.28 | $37.48 | 72608 |
| 2024-09-25 | -56.79 | $37.13 | 163400 |
| 2024-09-24 | -36.41 | $37.88 | 84501 |
| 2024-09-23 | -32.61 | $38.02 | 90729 |
| 2024-09-20 | -30.43 | $38.10 | 408724 |
| 2024-09-19 | -1.49 | $38.85 | 67636 |
| 2024-09-18 | -30.33 | $37.86 | 86011 |
| 2024-09-17 | -23.57 | $38.07 | 76100 |
| 2024-09-16 | -39.27 | $37.55 | 129043 |
| 2024-09-13 | -40.79 | $37.50 | 71000 |
| 2024-09-12 | -71.60 | $36.48 | 72300 |
| 2024-09-11 | -86.10 | $36.00 | 183627 |
| 2024-09-10 | -55.96 | $37.02 | 113044 |
| 2024-09-09 | -80.40 | $36.06 | 88148 |
| 2024-09-06 | -84.73 | $35.91 | 117605 |
| 2024-09-05 | -62.82 | $36.67 | 87300 |
| 2024-09-04 | -40.63 | $37.44 | 87847 |
| 2024-09-03 | -36.31 | $37.59 | 105500 |
| 2024-08-30 | -7.20 | $38.60 | 128600 |
| 2024-08-29 | -16.62 | $38.34 | 105400 |
| 2024-08-28 | -43.87 | $38.31 | 130800 |
| 2024-08-27 | -64.68 | $37.57 | 120400 |
| 2024-08-26 | -63.26 | $37.79 | 111144 |
| 2024-08-23 | -70.43 | $37.32 | 207330 |
| 2024-08-22 | -71.19 | $37.27 | 53825 |
| 2024-08-21 | -65.00 | $37.39 | 72526 |
| 2024-08-20 | -70.01 | $36.85 | 95700 |
| 2024-08-19 | -57.72 | $37.49 | 104200 |
| 2024-08-16 | -56.07 | $37.32 | 106811 |
| 2024-08-15 | -61.53 | $36.87 | 93100 |
| 2024-08-14 | -67.84 | $36.35 | 76409 |
| 2024-08-13 | -62.26 | $36.81 | 153307 |
| 2024-08-12 | -62.82 | $35.84 | 99500 |
| 2024-08-09 | -57.83 | $36.25 | 95000 |
| 2024-08-08 | -56.65 | $36.23 | 124507 |
| 2024-08-07 | -51.87 | $36.26 | 117300 |
| 2024-08-06 | -43.13 | $36.92 | 181300 |
| 2024-08-05 | -42.76 | $36.92 | 251700 |
| 2024-08-02 | -31.35 | $38.26 | 302800 |
| 2024-08-01 | -24.19 | $39.10 | 146551 |
| 2024-07-31 | -15.33 | $40.14 | 239849 |
| 2024-07-30 | -6.22 | $41.21 | 380400 |
| 2024-07-29 | -8.97 | $35.78 | 163100 |
| 2024-07-26 | -3.94 | $36.05 | 120738 |
| 2024-07-25 | -8.61 | $35.40 | 175300 |
| 2024-07-24 | -10.19 | $35.05 | 153822 |
| 2024-07-23 | -14.18 | $34.80 | 122801 |
| 2024-07-22 | -19.96 | $34.49 | 119700 |
| 2024-07-19 | -29.29 | $33.99 | 167200 |
| 2024-07-18 | -23.88 | $34.28 | 103528 |
| 2024-07-17 | -6.47 | $34.68 | 184618 |
| 2024-07-16 | -8.84 | $34.53 | 223100 |
| 2024-07-15 | -57.89 | $32.20 | 214636 |
| 2024-07-12 | -61.26 | $32.04 | 150000 |
| 2024-07-11 | -71.79 | $31.54 | 131441 |
| 2024-07-10 | -87.79 | $30.78 | 141216 |
| 2024-07-09 | -97.47 | $30.32 | 121900 |
| 2024-07-08 | -92.07 | $31.35 | 114438 |
| 2024-07-05 | -98.21 | $31.11 | 111000 |
| 2024-07-03 | -73.71 | $32.11 | 64611 |
| 2024-07-02 | -79.76 | $31.90 | 169739 |
| 2024-07-01 | -89.41 | $31.49 | 105933 |
| 2024-06-28 | -87.29 | $31.58 | 329745 |
| 2024-06-27 | -94.35 | $31.28 | 193037 |
| 2024-06-26 | -96.31 | $31.37 | 155104 |
| 2024-06-25 | -98.66 | $32.71 | 157300 |
| 2024-06-24 | -69.11 | $33.81 | 349800 |
| 2024-06-21 | -60.16 | $34.14 | 2.3M |
| 2024-06-20 | -73.17 | $33.66 | 226300 |
| 2024-06-18 | -86.45 | $33.17 | 305103 |
| 2024-06-17 | -76.42 | $33.54 | 202324 |
| 2024-06-14 | -72.63 | $33.68 | 250813 |
| 2024-06-13 | -62.33 | $34.06 | 291000 |
| 2024-06-12 | -64.50 | $33.98 | 102200 |
| 2024-06-11 | -75.88 | $33.56 | 149500 |
| 2024-06-10 | -72.47 | $33.49 | 179901 |
| 2024-06-07 | -66.98 | $33.54 | 116924 |
| 2024-06-06 | -44.84 | $34.10 | 94220 |
| 2024-06-05 | -21.01 | $34.82 | 224906 |
| 2024-06-04 | -21.69 | $34.77 | 196306 |
| 2024-06-03 | -21.28 | $34.80 | 158200 |
| 2024-05-31 | -28.38 | $34.28 | 357200 |
| 2024-05-30 | -36.83 | $33.66 | 208775 |
| 2024-05-29 | -24.83 | $34.54 | 176120 |
| 2024-05-28 | -18.83 | $34.98 | 175033 |
| 2024-05-24 | -10.91 | $35.56 | 117346 |
| 2024-05-23 | -5.04 | $35.81 | 190812 |
| 2024-05-22 | -6.44 | $35.71 | 183343 |
| 2024-05-21 | -10.64 | $35.41 | 184343 |
| 2024-05-20 | -14.57 | $35.13 | 151900 |
| 2024-05-17 | -2.80 | $35.97 | 162700 |
| 2024-05-16 | -0.60 | $35.67 | 162045 |
| 2024-05-15 | -3.70 | $34.76 | 187500 |
| 2024-05-14 | -2.06 | $34.74 | 186628 |
| 2024-05-13 | -4.49 | $33.71 | 165928 |
| 2024-05-10 | 0.00 | $33.22 | 154600 |
| 2024-05-09 | -2.93 | $32.34 | 219339 |
| 2024-05-08 | 0.00 | $31.80 | 277840 |
| 2024-05-07 | -92.70 | $29.42 | 174300 |
| 2024-05-06 | -68.55 | $30.31 | 84801 |
| 2024-05-03 | -82.79 | $29.83 | 61300 |
| 2024-05-02 | -88.79 | $29.63 | 72241 |
| 2024-05-01 | -96.19 | $29.39 | 108229 |
| 2024-04-30 | -95.29 | $29.48 | 139000 |
| 2024-04-29 | -70.64 | $30.37 | 148800 |
| 2024-04-26 | -78.98 | $30.26 | 56700 |
| 2024-04-25 | -78.54 | $30.28 | 146700 |
| 2024-04-24 | -65.49 | $30.87 | 83142 |
| 2024-04-23 | -67.70 | $30.77 | 228000 |
| 2024-04-22 | -69.69 | $30.68 | 90843 |
| 2024-04-19 | -73.67 | $30.50 | 105713 |
| 2024-04-18 | -96.40 | $29.54 | 81515 |
| 2024-04-17 | -99.10 | $29.42 | 84015 |
| 2024-04-16 | -92.84 | $29.81 | 52428 |
| 2024-04-15 | -89.66 | $30.19 | 59600 |
| 2024-04-12 | -86.06 | $30.62 | 64926 |
| 2024-04-11 | -79.49 | $31.04 | 58344 |
| 2024-04-10 | -90.03 | $30.67 | 91019 |
| 2024-04-09 | -65.02 | $31.99 | 50136 |
| 2024-04-08 | -58.66 | $32.17 | 44600 |
| 2024-04-05 | -58.66 | $32.17 | 77137 |
| 2024-04-04 | -48.76 | $32.45 | 168941 |
| 2024-04-03 | -39.93 | $32.70 | 77935 |
| 2024-04-02 | -52.30 | $32.35 | 122805 |
| 2024-04-01 | -62.79 | $32.63 | 131300 |
| 2024-03-28 | -39.27 | $33.66 | 118900 |
| 2024-03-27 | -47.95 | $33.28 | 126910 |
| 2024-03-26 | -65.30 | $32.52 | 83100 |
| 2024-03-25 | -56.92 | $32.50 | 133733 |
| 2024-03-22 | -47.65 | $32.14 | 58200 |
| 2024-03-21 | -37.50 | $32.83 | 151914 |
| 2024-03-20 | -37.21 | $32.85 | 98800 |
| 2024-03-19 | -51.90 | $31.82 | 127131 |
| 2024-03-18 | -48.54 | $32.05 | 126500 |
| 2024-03-15 | -50.15 | $31.94 | 200201 |
| 2024-03-14 | -56.71 | $31.49 | 242700 |
| 2024-03-13 | -58.45 | $31.37 | 144400 |
| 2024-03-12 | -59.62 | $31.29 | 292800 |
| 2024-03-11 | -52.33 | $31.79 | 125545 |
| 2024-03-08 | -32.80 | $33.13 | 143300 |
| 2024-03-07 | -35.86 | $32.92 | 178000 |
| 2024-03-06 | -43.59 | $32.39 | 137900 |
| 2024-03-05 | -43.29 | $32.41 | 137745 |
| 2024-03-04 | -28.57 | $33.42 | 110200 |
| 2024-03-01 | -13.21 | $34.04 | 231300 |
| 2024-02-29 | -13.84 | $34.00 | 230600 |
| 2024-02-28 | -16.98 | $33.80 | 286038 |
| 2024-02-27 | -6.92 | $34.44 | 465900 |
| 2024-02-26 | -82.87 | $28.95 | 236888 |
| 2024-02-23 | -58.96 | $29.55 | 116310 |
| 2024-02-22 | -80.48 | $29.01 | 98423 |
| 2024-02-21 | -60.78 | $29.31 | 80500 |
| 2024-02-20 | -74.74 | $28.90 | 350706 |
| 2024-02-16 | -68.44 | $28.84 | 104411 |
| 2024-02-15 | -30.56 | $29.82 | 116041 |
| 2024-02-14 | -32.32 | $29.75 | 135000 |
| 2024-02-13 | -50.71 | $28.89 | 149138 |
| 2024-02-12 | -3.02 | $30.90 | 68700 |
| 2024-02-09 | -19.61 | $30.05 | 155400 |
| 2024-02-08 | -18.66 | $30.05 | 102900 |
| 2024-02-07 | -27.88 | $29.65 | 147847 |
| 2024-02-06 | -8.99 | $30.47 | 116064 |
| 2024-02-05 | -5.10 | $30.61 | 114622 |
| 2024-02-02 | -2.32 | $30.73 | 113631 |
| 2024-02-01 | -3.23 | $30.41 | 146000 |
| 2024-01-31 | -14.18 | $29.97 | 152600 |
| 2024-01-30 | -4.90 | $30.21 | 193732 |
| 2024-01-29 | -3.14 | $30.22 | 108438 |
| 2024-01-26 | -4.40 | $29.56 | 292401 |
| 2024-01-25 | -16.19 | $29.16 | 167017 |
| 2024-01-24 | -14.86 | $29.27 | 135215 |
| 2024-01-23 | -49.55 | $28.20 | 116300 |
| 2024-01-22 | -44.64 | $28.38 | 74132 |
| 2024-01-19 | -65.48 | $27.68 | 70718 |
| 2024-01-18 | -67.26 | $27.62 | 91539 |
| 2024-01-17 | -79.76 | $27.20 | 154700 |
| 2024-01-16 | -82.14 | $27.12 | 107127 |
| 2024-01-12 | -79.17 | $27.22 | 72312 |
| 2024-01-11 | -77.98 | $27.26 | 115704 |
| 2024-01-10 | -79.88 | $27.30 | 88716 |
| 2024-01-09 | -82.66 | $27.21 | 87700 |
| 2024-01-08 | -61.92 | $27.88 | 150500 |
| 2024-01-05 | -79.57 | $27.31 | 157244 |
| 2024-01-04 | -97.07 | $27.23 | 94400 |
| 2024-01-03 | -73.13 | $27.92 | 84400 |
| 2024-01-02 | -49.25 | $28.56 | 255642 |
| 2023-12-29 | -12.37 | $29.53 | 87202 |
| 2023-12-28 | -14.14 | $29.46 | 57000 |
| 2023-12-27 | -13.47 | $29.48 | 111035 |
| 2023-12-26 | -20.20 | $29.28 | 67106 |
| 2023-12-22 | -21.55 | $29.24 | 73900 |
| 2023-12-21 | -9.76 | $29.59 | 195000 |
| 2023-12-20 | -32.97 | $28.78 | 123900 |
| 2023-12-19 | -8.81 | $28.98 | 124851 |
| 2023-12-18 | -43.17 | $28.20 | 129300 |
| 2023-12-15 | -48.90 | $28.07 | 320232 |
| 2023-12-14 | -25.00 | $28.54 | 171300 |
| 2023-12-13 | -32.45 | $28.07 | 197208 |
| 2023-12-12 | -23.60 | $28.05 | 151238 |
| 2023-12-11 | -15.77 | $28.15 | 100600 |
| 2023-12-08 | -17.26 | $28.10 | 67400 |
| 2023-12-07 | -15.18 | $28.17 | 68748 |
| 2023-12-06 | -29.86 | $27.62 | 101910 |
| 2023-12-05 | -16.27 | $28.07 | 101700 |
| 2023-12-04 | -1.06 | $28.64 | 80200 |
| 2023-12-01 | -1.95 | $27.92 | 82014 |
| 2023-11-30 | -17.51 | $27.18 | 183304 |
| 2023-11-29 | -19.16 | $27.11 | 111117 |
| 2023-11-28 | -22.54 | $26.97 | 85500 |
| 2023-11-27 | -11.40 | $27.40 | 58606 |
| 2023-11-24 | -15.00 | $27.24 | 19800 |
| 2023-11-22 | -12.25 | $27.35 | 52300 |
| 2023-11-21 | -12.13 | $27.22 | 67608 |
| 2023-11-20 | -0.38 | $27.78 | 109400 |
| 2023-11-17 | -6.84 | $27.15 | 123031 |
| 2023-11-16 | -9.05 | $27.04 | 128220 |
| 2023-11-15 | -4.83 | $27.25 | 126400 |
| 2023-11-14 | -0.89 | $27.00 | 148846 |
| 2023-11-13 | -25.27 | $25.33 | 51100 |
| 2023-11-10 | -15.96 | $25.68 | 123000 |
| 2023-11-09 | -15.54 | $25.51 | 55700 |
| 2023-11-08 | -12.68 | $25.62 | 96816 |
| 2023-11-07 | -27.61 | $25.09 | 122841 |
| 2023-11-06 | -11.27 | $25.67 | 97729 |
| 2023-11-03 | -27.61 | $25.09 | 93500 |
| 2023-11-02 | -38.87 | $24.69 | 106300 |
| 2023-11-01 | -50.99 | $24.26 | 109226 |
| 2023-10-31 | -48.73 | $24.34 | 77800 |
| 2023-10-30 | -54.37 | $24.14 | 239348 |
| 2023-10-27 | -52.68 | $24.20 | 99313 |
| 2023-10-26 | -37.46 | $24.74 | 151300 |
| 2023-10-25 | -85.35 | $23.04 | 89300 |
| 2023-10-24 | -86.48 | $23.00 | 135100 |
| 2023-10-23 | -97.66 | $23.57 | 193000 |
| 2023-10-20 | -93.25 | $24.55 | 127101 |
| 2023-10-19 | -87.80 | $24.64 | 129700 |
| 2023-10-18 | -65.49 | $25.15 | 67909 |
| 2023-10-17 | -43.75 | $25.65 | 116300 |
| 2023-10-16 | -65.91 | $25.26 | 114500 |
| 2023-10-13 | -53.41 | $25.48 | 49700 |
| 2023-10-12 | -21.13 | $25.97 | 65900 |
| 2023-10-11 | -19.91 | $25.98 | 51800 |
| 2023-10-10 | -20.00 | $25.93 | 47000 |
| 2023-10-09 | -28.16 | $25.73 | 110000 |
| 2023-10-06 | -35.51 | $25.55 | 61100 |
| 2023-10-05 | -44.90 | $25.32 | 70900 |
| 2023-10-04 | -42.45 | $25.38 | 104000 |
| 2023-10-03 | -64.43 | $25.03 | 76101 |
| 2023-10-02 | -63.76 | $25.05 | 126100 |
| 2023-09-29 | -67.29 | $25.02 | 114300 |
| 2023-09-28 | -65.09 | $25.15 | 153303 |
| 2023-09-27 | -73.45 | $24.91 | 61346 |
| 2023-09-26 | -78.95 | $24.73 | 90100 |
| 2023-09-25 | -66.09 | $25.35 | 57200 |
| 2023-09-22 | -69.04 | $25.23 | 92400 |
| 2023-09-21 | -58.72 | $25.65 | 179204 |
| 2023-09-20 | -60.44 | $25.58 | 74900 |
| 2023-09-19 | -47.91 | $26.09 | 105025 |
| 2023-09-18 | -58.48 | $25.66 | 107303 |
| 2023-09-15 | -77.64 | $24.88 | 576042 |
| 2023-09-14 | -85.50 | $24.56 | 82000 |
| 2023-09-13 | -95.82 | $24.14 | 129003 |
| 2023-09-12 | -94.94 | $24.29 | 154700 |
| 2023-09-11 | -90.86 | $24.46 | 91332 |
| 2023-09-08 | -92.39 | $24.40 | 124929 |
| 2023-09-07 | -89.79 | $24.67 | 200510 |
| 2023-09-06 | -92.62 | $25.44 | 83013 |
| 2023-09-05 | -80.92 | $25.82 | 126400 |
| 2023-09-01 | -79.80 | $26.87 | 69840 |
| 2023-08-31 | -98.99 | $26.49 | 64400 |
| 2023-08-30 | -66.84 | $27.23 | 52800 |
| 2023-08-29 | -67.36 | $27.22 | 47200 |
| 2023-08-28 | -39.46 | $27.39 | 52500 |
| 2023-08-25 | -34.92 | $27.61 | 79200 |
| 2023-08-24 | -41.94 | $27.27 | 132200 |
| 2023-08-23 | -42.56 | $27.24 | 80900 |
| 2023-08-22 | -42.56 | $27.24 | 86200 |
| 2023-08-21 | -45.66 | $27.09 | 74700 |
| 2023-08-18 | -42.36 | $27.25 | 153700 |
| 2023-08-17 | -50.83 | $26.84 | 85141 |
| 2023-08-16 | -51.65 | $26.80 | 111742 |
| 2023-08-15 | -44.72 | $27.18 | 114106 |
| 2023-08-14 | -39.84 | $27.42 | 66825 |
| 2023-08-11 | -35.16 | $27.65 | 45450 |
| 2023-08-10 | -30.69 | $27.87 | 63108 |
| 2023-08-09 | -24.19 | $28.19 | 63600 |
| 2023-08-08 | -24.59 | $28.17 | 90409 |
| 2023-08-07 | -23.78 | $28.21 | 111261 |
| 2023-08-04 | -42.07 | $27.31 | 165638 |
| 2023-08-03 | -26.22 | $28.09 | 117700 |
| 2023-08-02 | -28.05 | $28.00 | 103500 |
| 2023-08-01 | -25.61 | $28.12 | 212947 |
| 2023-07-31 | -64.13 | $27.27 | 66200 |
| 2023-07-28 | -69.30 | $27.10 | 61100 |
| 2023-07-27 | -73.68 | $26.86 | 263927 |
| 2023-07-26 | -60.81 | $27.13 | 65300 |
| 2023-07-25 | -54.05 | $27.38 | 51700 |
| 2023-07-24 | -35.41 | $28.07 | 59200 |
| 2023-07-21 | -51.08 | $27.49 | 53328 |
| 2023-07-20 | -31.62 | $28.21 | 95200 |
| 2023-07-19 | -1.62 | $29.32 | 122638 |
| 2023-07-18 | -1.32 | $28.68 | 89500 |
| 2023-07-17 | -2.65 | $28.25 | 59439 |
| 2023-07-14 | -3.00 | $27.94 | 61000 |
| 2023-07-13 | -18.18 | $27.57 | 74339 |
| 2023-07-12 | -28.14 | $27.34 | 81000 |
| 2023-07-11 | -8.91 | $27.52 | 68029 |
| 2023-07-10 | -13.37 | $27.43 | 96907 |
| 2023-07-07 | -24.20 | $26.87 | 150100 |
| 2023-07-06 | -64.33 | $26.24 | 123339 |
| 2023-07-05 | -25.53 | $26.65 | 297313 |
| 2023-07-03 | -23.94 | $26.57 | 28046 |
| 2023-06-30 | -27.46 | $26.47 | 108105 |
| 2023-06-29 | -26.38 | $26.44 | 59400 |
| 2023-06-28 | -43.73 | $25.89 | 101318 |
| 2023-06-27 | -40.19 | $26.00 | 99200 |
| 2023-06-26 | -29.58 | $26.33 | 88936 |
| 2023-06-23 | -28.62 | $26.36 | 178918 |
| 2023-06-22 | -7.40 | $27.02 | 133500 |
| 2023-06-21 | -21.87 | $26.57 | 94848 |
| 2023-06-20 | -22.83 | $26.54 | 108835 |
| 2023-06-16 | -26.69 | $26.42 | 575438 |
| 2023-06-15 | -30.55 | $26.30 | 207441 |
| 2023-06-14 | -32.15 | $26.25 | 97400 |
| 2023-06-13 | -5.47 | $27.08 | 91532 |
| 2023-06-12 | -16.89 | $26.60 | 87828 |
| 2023-06-09 | -19.26 | $26.53 | 81600 |
| 2023-06-08 | -14.53 | $26.67 | 88613 |
| 2023-06-07 | -4.73 | $26.96 | 99100 |
| 2023-06-06 | -24.80 | $25.99 | 127125 |
| 2023-06-05 | -63.82 | $25.03 | 104800 |
| 2023-06-02 | -32.53 | $25.79 | 98145 |
| 2023-06-01 | -69.49 | $24.71 | 69809 |
| 2023-05-31 | -86.40 | $24.25 | 163300 |
| 2023-05-30 | -63.97 | $24.86 | 83400 |
| 2023-05-26 | -55.15 | $25.10 | 51648 |
| 2023-05-25 | -55.15 | $25.10 | 53939 |
| 2023-05-24 | -38.60 | $25.55 | 94700 |
| 2023-05-23 | -14.33 | $26.17 | 76700 |
| 2023-05-22 | -60.84 | $25.93 | 109700 |
| 2023-05-19 | -66.55 | $25.59 | 159900 |
| 2023-05-18 | -63.19 | $25.79 | 118000 |
| 2023-05-17 | -67.56 | $25.53 | 112400 |
| 2023-05-16 | -78.60 | $24.98 | 77814 |
| 2023-05-15 | -75.04 | $25.21 | 87928 |
| 2023-05-12 | -80.00 | $24.91 | 124300 |
| 2023-05-11 | -85.19 | $24.57 | 157612 |
| 2023-05-10 | -81.53 | $24.81 | 125500 |
| 2023-05-09 | -86.11 | $24.51 | 216608 |
| 2023-05-08 | -85.19 | $24.57 | 68316 |
| 2023-05-05 | -77.71 | $25.06 | 103305 |
| 2023-05-04 | -95.27 | $23.91 | 112700 |
| 2023-05-03 | -77.71 | $25.06 | 144510 |
| 2023-05-02 | -74.49 | $25.34 | 184000 |
| 2023-05-01 | -68.98 | $25.75 | 163100 |
| 2023-04-28 | -78.21 | $25.11 | 101800 |
| 2023-04-27 | -81.67 | $24.87 | 121800 |
| 2023-04-26 | -88.02 | $24.43 | 247700 |
| 2023-04-25 | -87.16 | $24.76 | 329012 |
| 2023-04-24 | -86.17 | $26.99 | 111520 |
| 2023-04-21 | -95.37 | $27.86 | 67700 |
| 2023-04-20 | -88.97 | $28.20 | 78026 |
| 2023-04-19 | -95.82 | $28.33 | 63422 |
| 2023-04-18 | -89.43 | $28.94 | 61807 |
| 2023-04-17 | -83.29 | $29.19 | 56911 |
| 2023-04-14 | -85.01 | $29.12 | 66228 |
| 2023-04-13 | -84.03 | $29.16 | 43147 |
| 2023-04-12 | -94.35 | $28.74 | 58022 |
| 2023-04-11 | -91.65 | $28.85 | 187341 |
| 2023-04-10 | -90.17 | $28.91 | 64634 |
| 2023-04-06 | -96.44 | $28.67 | 42910 |
| 2023-04-05 | -95.33 | $28.74 | 55981 |
| 2023-04-04 | -88.48 | $29.63 | 58000 |
| 2023-04-03 | -75.31 | $30.27 | 66618 |
| 2023-03-31 | -77.17 | $30.36 | 104900 |
| 2023-03-30 | -94.40 | $29.40 | 68300 |
| 2023-03-29 | -92.36 | $29.52 | 86038 |
| 2023-03-28 | -88.74 | $29.75 | 73100 |
| 2023-03-27 | -80.43 | $30.26 | 72600 |
| 2023-03-24 | -92.27 | $29.54 | 121146 |
| 2023-03-23 | -94.40 | $29.59 | 78738 |
| 2023-03-22 | -85.23 | $30.13 | 87700 |
| 2023-03-21 | -67.74 | $31.16 | 106600 |
| 2023-03-20 | -79.80 | $30.45 | 112600 |
| 2023-03-17 | -85.23 | $30.13 | 620600 |
| 2023-03-16 | -67.57 | $31.17 | 138100 |
| 2023-03-15 | -79.60 | $30.78 | 132600 |
| 2023-03-14 | -69.40 | $31.34 | 212441 |
| 2023-03-13 | -75.23 | $31.02 | 100600 |
| 2023-03-10 | -64.12 | $31.63 | 131830 |
| 2023-03-09 | -39.16 | $33.00 | 115400 |
| 2023-03-08 | -30.60 | $33.47 | 94200 |
| 2023-03-07 | -44.81 | $32.69 | 116200 |
| 2023-03-06 | -44.08 | $32.73 | 241217 |
| 2023-03-03 | -12.20 | $34.48 | 118700 |
| 2023-03-02 | -19.85 | $34.06 | 174079 |
| 2023-03-01 | -3.10 | $34.98 | 111500 |
| 2023-02-28 | -14.94 | $34.33 | 455535 |
| 2023-02-27 | -90.32 | $29.92 | 57100 |
| 2023-02-24 | -90.64 | $29.90 | 64445 |
| 2023-02-23 | -60.95 | $30.69 | 101937 |
| 2023-02-22 | -57.81 | $30.52 | 232200 |
| 2023-02-21 | -49.65 | $30.87 | 238900 |
| 2023-02-17 | -36.36 | $31.44 | 96609 |
| 2023-02-16 | -43.16 | $31.14 | 75649 |
| 2023-02-15 | -32.07 | $31.48 | 72849 |
| 2023-02-14 | -39.87 | $31.11 | 142600 |
| 2023-02-13 | -36.92 | $31.25 | 118300 |
| 2023-02-10 | -41.35 | $31.04 | 100400 |
| 2023-02-09 | -38.91 | $31.14 | 161600 |
| 2023-02-08 | -22.38 | $31.93 | 88613 |
| 2023-02-07 | -5.16 | $32.70 | 129418 |
| 2023-02-06 | -12.22 | $32.29 | 84321 |
| 2023-02-03 | -4.69 | $32.71 | 111011 |
| 2023-02-02 | -3.81 | $32.76 | 118600 |
| 2023-02-01 | -6.57 | $31.25 | 99037 |
| 2023-01-31 | -4.92 | $30.76 | 119407 |
| 2023-01-30 | -15.80 | $29.63 | 120304 |
| 2023-01-27 | -4.60 | $30.02 | 40100 |
| 2023-01-26 | -9.77 | $29.84 | 41200 |
| 2023-01-25 | -13.79 | $29.70 | 55600 |
| 2023-01-24 | -27.59 | $29.22 | 40209 |
| 2023-01-23 | -23.56 | $29.36 | 90616 |
| 2023-01-20 | -22.13 | $29.41 | 81135 |
| 2023-01-19 | -36.78 | $28.90 | 101700 |
| 2023-01-18 | -32.76 | $29.04 | 89628 |
| 2023-01-17 | -25.57 | $29.29 | 106113 |
| 2023-01-13 | -13.09 | $29.29 | 42303 |
| 2023-01-12 | -39.63 | $28.97 | 96200 |
| 2023-01-11 | -47.34 | $28.68 | 115226 |
| 2023-01-10 | -49.20 | $28.61 | 168431 |
| 2023-01-09 | -75.00 | $27.64 | 76047 |
| 2023-01-06 | -76.60 | $27.58 | 73700 |
| 2023-01-05 | -97.34 | $26.80 | 62400 |
| 2023-01-04 | -80.00 | $27.58 | 110700 |
| 2023-01-03 | -95.28 | $27.03 | 221519 |
| 2022-12-30 | -75.00 | $27.97 | 84900 |
| 2022-12-29 | -59.04 | $28.50 | 42500 |
| 2022-12-28 | -79.82 | $27.81 | 45327 |
| 2022-12-27 | -66.27 | $28.26 | 35627 |
| 2022-12-23 | -63.25 | $28.36 | 40035 |
| 2022-12-22 | -82.23 | $27.73 | 68100 |
| 2022-12-21 | -54.82 | $28.64 | 81848 |
| 2022-12-20 | -76.51 | $27.92 | 95819 |
| 2022-12-19 | -83.73 | $27.68 | 98807 |
| 2022-12-16 | -75.60 | $27.95 | 1.0M |
| 2022-12-15 | -77.11 | $27.90 | 223800 |
| 2022-12-14 | -23.93 | $29.73 | 234300 |
| 2022-12-13 | -70.42 | $28.25 | 208100 |
| 2022-12-12 | -78.52 | $28.02 | 116700 |
| 2022-12-09 | -86.86 | $27.87 | 84300 |
| 2022-12-08 | -84.67 | $27.93 | 113044 |
| 2022-12-07 | -53.13 | $28.47 | 79216 |
| 2022-12-06 | -33.73 | $29.12 | 178600 |
| 2022-12-05 | -35.52 | $29.06 | 173200 |
| 2022-12-02 | -10.88 | $29.88 | 62800 |
| 2022-12-01 | -4.72 | $30.08 | 58820 |
| 2022-11-30 | -5.86 | $29.70 | 97541 |
| 2022-11-29 | -24.07 | $29.11 | 51800 |
| 2022-11-28 | -20.37 | $29.23 | 86100 |
| 2022-11-25 | -19.44 | $29.26 | 76800 |
| 2022-11-23 | -27.47 | $29.00 | 61300 |
| 2022-11-22 | -9.18 | $29.42 | 60500 |
| 2022-11-21 | -5.93 | $29.14 | 109800 |
| 2022-11-18 | -9.87 | $28.82 | 83549 |
| 2022-11-17 | -12.26 | $28.66 | 53341 |
| 2022-11-16 | -18.24 | $28.26 | 54912 |
| 2022-11-15 | -13.60 | $28.57 | 77122 |
| 2022-11-14 | -13.30 | $28.59 | 86904 |
| 2022-11-11 | -16.29 | $28.39 | 98100 |
| 2022-11-10 | -9.42 | $28.85 | 163800 |
| 2022-11-09 | -37.67 | $26.96 | 94400 |
| 2022-11-08 | -27.65 | $27.63 | 120500 |
| 2022-11-07 | -25.86 | $27.75 | 62405 |
| 2022-11-04 | -31.09 | $27.40 | 54600 |
| 2022-11-03 | -39.76 | $26.82 | 56500 |
| 2022-11-02 | -31.54 | $27.37 | 110813 |
| 2022-11-01 | -21.23 | $28.06 | 123200 |
| 2022-10-31 | -19.73 | $28.16 | 87118 |
| 2022-10-28 | -13.60 | $28.57 | 85249 |
| 2022-10-27 | -21.38 | $28.05 | 140000 |
| 2022-10-26 | -26.76 | $27.69 | 173914 |
| 2022-10-25 | -33.18 | $27.26 | 416032 |
| 2022-10-24 | -21.14 | $28.59 | 382742 |
| 2022-10-21 | -6.87 | $28.81 | 67800 |
| 2022-10-20 | -20.36 | $28.28 | 77200 |
| 2022-10-19 | -9.67 | $28.70 | 109000 |
| 2022-10-18 | -8.40 | $28.75 | 62400 |
| 2022-10-17 | -10.32 | $28.54 | 68100 |
| 2022-10-14 | -28.61 | $27.72 | 59438 |
| 2022-10-13 | -6.67 | $28.51 | 86733 |
| 2022-10-12 | -31.21 | $27.31 | 71900 |
| 2022-10-11 | -28.00 | $27.49 | 133900 |
| 2022-10-10 | -23.38 | $27.64 | 53800 |
| 2022-10-07 | -38.77 | $27.14 | 65826 |
| 2022-10-06 | -17.54 | $27.83 | 63000 |
| 2022-10-05 | -15.38 | $27.90 | 56400 |
| 2022-10-04 | -18.80 | $28.13 | 122900 |
| 2022-10-03 | -38.42 | $27.41 | 251824 |
| 2022-09-30 | -78.73 | $25.99 | 106311 |
| 2022-09-29 | -74.68 | $26.15 | 79400 |
| 2022-09-28 | -75.56 | $26.13 | 78919 |
| 2022-09-27 | -85.29 | $25.74 | 88239 |
| 2022-09-26 | -86.09 | $25.73 | 148911 |
| 2022-09-23 | -98.31 | $25.60 | 89920 |
| 2022-09-22 | -97.31 | $26.14 | 65800 |
| 2022-09-21 | -89.83 | $26.62 | 108824 |
| 2022-09-20 | -89.62 | $26.63 | 113127 |
| 2022-09-19 | -86.08 | $26.94 | 80100 |
| 2022-09-16 | -92.75 | $26.66 | 261300 |
| 2022-09-15 | -96.76 | $27.06 | 87243 |
| 2022-09-14 | -91.16 | $27.50 | 114200 |
| 2022-09-13 | -89.89 | $27.57 | 151800 |
| 2022-09-12 | -79.96 | $28.12 | 117500 |
| 2022-09-09 | -91.52 | $27.48 | 130500 |
| 2022-09-08 | -92.42 | $27.43 | 93200 |
| 2022-09-07 | -93.19 | $27.62 | 172544 |
| 2022-09-06 | -79.17 | $28.75 | 184946 |
| 2022-09-02 | -86.88 | $28.38 | 120222 |
| 2022-09-01 | -86.88 | $28.38 | 99200 |
| 2022-08-31 | -100.00 | $28.46 | 154616 |
| 2022-08-30 | -98.93 | $28.84 | 249044 |
| 2022-08-29 | -98.09 | $28.95 | 287700 |
| 2022-08-26 | -97.89 | $29.30 | 73500 |
| 2022-08-25 | -71.48 | $30.72 | 76442 |
| 2022-08-24 | -85.55 | $30.36 | 67925 |
| 2022-08-23 | -83.20 | $30.42 | 71400 |
| 2022-08-22 | -54.62 | $30.60 | 91300 |
| 2022-08-19 | -34.17 | $31.33 | 171410 |
| 2022-08-18 | -27.73 | $31.56 | 45900 |
| 2022-08-17 | -15.13 | $32.01 | 70413 |
| 2022-08-16 | -4.53 | $32.35 | 159318 |
| 2022-08-15 | -2.59 | $31.99 | 98748 |
| 2022-08-12 | -13.80 | $31.47 | 81500 |
| 2022-08-11 | -9.78 | $31.60 | 155635 |
| 2022-08-10 | -17.60 | $31.28 | 133807 |
| 2022-08-09 | -19.56 | $31.20 | 103438 |
| 2022-08-08 | -17.85 | $31.27 | 165800 |
| 2022-08-05 | -22.99 | $31.36 | 204228 |
| 2022-08-04 | -44.87 | $30.38 | 94813 |
| 2022-08-03 | -21.21 | $31.44 | 124600 |
| 2022-08-02 | -33.04 | $30.91 | 195300 |
| 2022-08-01 | -15.85 | $31.68 | 120603 |
| 2022-07-29 | -34.08 | $31.14 | 110900 |
| 2022-07-28 | -41.22 | $30.79 | 129936 |
| 2022-07-27 | -43.47 | $30.68 | 182400 |
| 2022-07-26 | -50.00 | $30.36 | 401421 |
| 2022-07-25 | -46.95 | $30.61 | 253549 |
| 2022-07-22 | -60.71 | $29.91 | 148716 |
| 2022-07-21 | -31.83 | $31.38 | 99700 |
| 2022-07-20 | -39.29 | $31.00 | 154700 |
| 2022-07-19 | -57.76 | $30.06 | 354906 |
| 2022-07-18 | -86.05 | $28.62 | 255900 |
| 2022-07-15 | -95.09 | $28.16 | 208046 |
| 2022-07-14 | -83.37 | $29.49 | 104100 |
| 2022-07-13 | -55.82 | $30.65 | 172540 |
| 2022-07-12 | -52.73 | $30.78 | 119226 |
| 2022-07-11 | -61.35 | $30.85 | 123919 |
| 2022-07-08 | -50.38 | $32.07 | 288400 |
| 2022-07-07 | -54.01 | $31.83 | 289300 |
| 2022-07-06 | -57.19 | $31.62 | 160300 |
| 2022-07-05 | -58.07 | $31.62 | 179113 |
| 2022-07-01 | -46.91 | $32.40 | 88432 |
| 2022-06-30 | -47.50 | $32.36 | 122021 |
| 2022-06-29 | -59.85 | $31.52 | 78201 |
| 2022-06-28 | -59.85 | $31.52 | 67224 |
| 2022-06-27 | -45.74 | $32.48 | 61900 |
| 2022-06-24 | -45.74 | $32.48 | 445500 |
| 2022-06-23 | -60.59 | $31.47 | 108148 |
| 2022-06-22 | -62.21 | $31.36 | 151014 |
| 2022-06-21 | -65.74 | $31.12 | 116300 |
| 2022-06-17 | -86.32 | $29.72 | 350814 |
| 2022-06-16 | -93.68 | $29.22 | 124800 |
| 2022-06-15 | -89.65 | $31.00 | 130904 |
| 2022-06-14 | -78.32 | $31.58 | 91419 |
| 2022-06-13 | -93.19 | $30.80 | 74200 |
| 2022-06-10 | -62.45 | $32.38 | 66632 |
| 2022-06-09 | -18.87 | $34.62 | 73900 |
| 2022-06-08 | -8.17 | $35.17 | 68700 |
| 2022-06-07 | -9.34 | $35.11 | 78520 |
| 2022-06-06 | -14.98 | $34.82 | 122302 |
| 2022-06-03 | -19.26 | $34.60 | 64909 |
| 2022-06-02 | -13.51 | $34.74 | 59639 |
| 2022-06-01 | -18.35 | $34.50 | 151800 |
| 2022-05-31 | -17.14 | $34.56 | 124437 |
| 2022-05-27 | -17.74 | $34.53 | 87102 |
| 2022-05-26 | -24.80 | $34.18 | 107123 |
| 2022-05-25 | -5.69 | $34.43 | 199835 |
| 2022-05-24 | -17.35 | $33.69 | 196100 |
| 2022-05-23 | -81.66 | $32.09 | 100000 |
| 2022-05-20 | -85.85 | $31.80 | 106100 |
| 2022-05-19 | -93.36 | $31.17 | 246900 |
| 2022-05-18 | -96.96 | $30.78 | 128000 |
| 2022-05-17 | -82.75 | $32.32 | 125211 |
| 2022-05-16 | -94.83 | $31.01 | 89500 |
| 2022-05-13 | -94.35 | $31.10 | 105800 |
| 2022-05-12 | -92.69 | $31.28 | 191200 |
| 2022-05-11 | -93.43 | $31.20 | 103843 |
| 2022-05-10 | -79.35 | $32.72 | 170021 |
| 2022-05-09 | -81.94 | $32.44 | 103244 |
| 2022-05-06 | -81.94 | $32.44 | 75900 |
| 2022-05-05 | -76.20 | $33.06 | 122432 |
| 2022-05-04 | -66.11 | $34.15 | 176000 |
| 2022-05-03 | -73.98 | $33.30 | 105939 |
| 2022-05-02 | -83.24 | $32.30 | 164907 |
| 2022-04-29 | -86.39 | $31.96 | 155500 |
| 2022-04-28 | -78.06 | $32.86 | 207500 |
| 2022-04-27 | -86.04 | $32.03 | 322800 |
| 2022-04-26 | -99.90 | $32.11 | 391700 |
| 2022-04-25 | -62.22 | $39.65 | 277105 |
| 2022-04-22 | -58.02 | $39.82 | 146047 |
| 2022-04-21 | -36.54 | $40.69 | 129927 |
| 2022-04-20 | -52.84 | $40.03 | 42534 |
| 2022-04-19 | -56.05 | $39.90 | 62601 |
| 2022-04-18 | -78.52 | $38.99 | 76802 |
| 2022-04-14 | -66.91 | $39.46 | 66000 |
| 2022-04-13 | -66.67 | $39.47 | 97042 |
| 2022-04-12 | -68.15 | $39.41 | 84200 |
| 2022-04-11 | -84.44 | $38.75 | 85700 |
| 2022-04-08 | -71.57 | $38.62 | 54800 |
| 2022-04-07 | -56.19 | $39.31 | 85925 |
| 2022-04-06 | -58.15 | $39.21 | 100800 |
| 2022-04-05 | -56.39 | $39.30 | 67700 |
| 2022-04-04 | -34.77 | $40.40 | 85250 |
| 2022-04-01 | -30.84 | $40.60 | 162800 |
| 2022-03-31 | -50.88 | $39.58 | 79500 |
| 2022-03-30 | -31.43 | $40.57 | 86944 |
| 2022-03-29 | -8.25 | $41.75 | 189212 |
| 2022-03-28 | -64.71 | $39.18 | 124815 |
| 2022-03-25 | -56.51 | $39.82 | 94100 |
| 2022-03-24 | -58.48 | $39.70 | 74700 |
| 2022-03-23 | -66.40 | $39.20 | 63909 |
| 2022-03-22 | -47.54 | $40.39 | 76205 |
| 2022-03-21 | -52.58 | $40.29 | 125415 |
| 2022-03-18 | -49.64 | $40.55 | 538200 |
| 2022-03-17 | -37.16 | $41.51 | 121909 |
| 2022-03-16 | -51.17 | $40.63 | 151621 |
| 2022-03-15 | -64.92 | $39.63 | 145300 |
| 2022-03-14 | -77.72 | $38.70 | 124127 |
| 2022-03-11 | -94.50 | $37.48 | 95100 |
| 2022-03-10 | -93.40 | $37.56 | 122600 |
| 2022-03-09 | -87.15 | $38.24 | 271748 |
| 2022-03-08 | -98.09 | $37.38 | 243900 |
| 2022-03-07 | -98.48 | $37.97 | 161726 |
| 2022-03-04 | -97.19 | $39.91 | 98225 |
| 2022-03-03 | -62.69 | $41.83 | 103428 |
| 2022-03-02 | -74.62 | $41.21 | 108935 |
| 2022-03-01 | -80.96 | $40.88 | 293400 |
| 2022-02-28 | -57.92 | $42.75 | 212135 |
| 2022-02-25 | -44.31 | $43.30 | 51040 |
| 2022-02-24 | -72.52 | $42.16 | 104019 |
| 2022-02-23 | -82.83 | $42.05 | 70919 |
| 2022-02-22 | -69.48 | $42.54 | 199000 |
| 2022-02-18 | -43.32 | $43.50 | 71021 |
| 2022-02-17 | -46.03 | $43.35 | 103200 |
| 2022-02-16 | -21.96 | $44.26 | 69500 |
| 2022-02-15 | -32.54 | $43.86 | 56900 |
| 2022-02-14 | -45.50 | $43.37 | 148824 |
| 2022-02-11 | -63.46 | $42.79 | 85300 |
| 2022-02-10 | -62.39 | $43.07 | 87000 |
| 2022-02-09 | -42.52 | $44.00 | 55213 |
| 2022-02-08 | -33.33 | $44.43 | 77600 |
| 2022-02-07 | -61.11 | $43.13 | 67612 |
| 2022-02-04 | -60.52 | $43.30 | 128604 |
| 2022-02-03 | -49.40 | $43.86 | 62802 |
| 2022-02-02 | -56.14 | $43.74 | 94630 |
| 2022-02-01 | -48.56 | $44.16 | 114000 |
| 2022-01-31 | -55.60 | $43.77 | 155305 |
| 2022-01-28 | -70.76 | $42.93 | 98300 |
| 2022-01-27 | -76.35 | $42.62 | 132700 |
| 2022-01-26 | -70.76 | $42.93 | 107731 |
| 2022-01-25 | -61.37 | $43.45 | 199500 |
| 2022-01-24 | -57.04 | $43.69 | 125230 |
| 2022-01-21 | -80.14 | $42.41 | 100530 |
| 2022-01-20 | -95.97 | $42.33 | 99600 |
| 2022-01-19 | -94.55 | $42.69 | 110233 |
| 2022-01-18 | -48.67 | $43.92 | 74600 |
| 2022-01-14 | -28.90 | $45.11 | 91410 |
| 2022-01-13 | -28.74 | $45.12 | 91438 |
| 2022-01-12 | -38.37 | $44.54 | 87418 |
| 2022-01-11 | -32.06 | $44.92 | 86609 |
| 2022-01-10 | -45.35 | $44.12 | 86115 |
| 2022-01-07 | -30.07 | $45.04 | 67029 |
| 2022-01-06 | -14.29 | $45.99 | 140246 |
| 2022-01-05 | -22.09 | $45.52 | 94509 |
| 2022-01-04 | -0.86 | $46.57 | 118700 |
| 2022-01-03 | -18.64 | $45.15 | 92728 |
| 2021-12-31 | -45.39 | $43.73 | 72500 |
| 2021-12-30 | -48.96 | $43.54 | 94348 |
| 2021-12-29 | -35.40 | $44.26 | 69447 |
| 2021-12-28 | -31.26 | $44.48 | 72429 |
| 2021-12-27 | -28.63 | $44.62 | 200700 |
| 2021-12-23 | -25.91 | $44.29 | 46000 |
| 2021-12-22 | -52.66 | $43.59 | 80300 |
| 2021-12-21 | -59.35 | $43.20 | 119927 |
| 2021-12-20 | -74.61 | $42.31 | 187314 |
| 2021-12-17 | -55.43 | $43.80 | 960265 |
| 2021-12-16 | -72.09 | $42.94 | 163300 |
| 2021-12-15 | -75.56 | $43.26 | 132900 |
| 2021-12-14 | -92.75 | $42.30 | 194488 |
| 2021-12-13 | -87.83 | $42.64 | 111702 |
| 2021-12-10 | -74.93 | $43.53 | 95112 |
| 2021-12-09 | -81.16 | $43.10 | 90800 |
| 2021-12-08 | -68.26 | $43.99 | 78915 |
| 2021-12-07 | -66.67 | $44.10 | 108700 |
| 2021-12-06 | -63.21 | $44.46 | 186400 |
| 2021-12-03 | -74.41 | $43.65 | 113900 |
| 2021-12-02 | -74.14 | $43.67 | 100800 |
| 2021-12-01 | -92.39 | $42.35 | 168100 |
| 2021-11-30 | -81.05 | $43.17 | 184200 |
| 2021-11-29 | -84.43 | $43.12 | 179200 |
| 2021-11-26 | -87.14 | $42.93 | 86923 |
| 2021-11-24 | -83.22 | $45.41 | 52609 |
| 2021-11-23 | -59.54 | $46.44 | 119300 |
| 2021-11-22 | -85.71 | $45.34 | 169538 |
| 2021-11-19 | -82.28 | $45.12 | 147400 |
| 2021-11-18 | -73.82 | $45.55 | 122024 |
| 2021-11-17 | -56.06 | $46.34 | 178848 |
| 2021-11-16 | -21.78 | $48.15 | 123405 |
| 2021-11-15 | -35.04 | $47.45 | 234600 |
| 2021-11-12 | -47.26 | $46.80 | 104400 |
| 2021-11-11 | -49.32 | $46.98 | 96603 |
| 2021-11-10 | -54.27 | $46.69 | 134000 |
| 2021-11-09 | -40.27 | $47.51 | 89300 |
| 2021-11-08 | -28.50 | $48.20 | 103700 |
| 2021-11-05 | -25.26 | $48.39 | 127700 |
| 2021-11-04 | -34.55 | $47.95 | 191100 |
| 2021-11-03 | -29.07 | $48.28 | 100300 |
| 2021-11-02 | -36.05 | $47.86 | 77811 |
| 2021-11-01 | -32.56 | $48.07 | 140700 |
| 2021-10-29 | -52.33 | $46.88 | 101400 |
| 2021-10-28 | -45.02 | $47.32 | 101800 |
| 2021-10-27 | -53.65 | $46.80 | 126600 |
| 2021-10-26 | -60.39 | $45.70 | 212100 |
| 2021-10-25 | -55.37 | $46.06 | 159000 |
| 2021-10-22 | -73.78 | $44.74 | 71548 |
| 2021-10-21 | -77.96 | $44.44 | 82146 |
| 2021-10-20 | -73.28 | $44.60 | 83139 |
| 2021-10-19 | -61.82 | $44.59 | 100627 |
| 2021-10-18 | -51.22 | $45.22 | 124400 |
| 2021-10-15 | -47.58 | $45.50 | 146600 |
| 2021-10-14 | -40.13 | $46.21 | 122737 |
| 2021-10-13 | -29.62 | $47.21 | 90525 |
| 2021-10-12 | -12.29 | $48.86 | 70844 |
| 2021-10-11 | -20.69 | $48.06 | 90500 |
| 2021-10-08 | -8.40 | $49.23 | 70715 |
| 2021-10-07 | -4.14 | $48.85 | 150500 |
| 2021-10-06 | -7.05 | $46.84 | 80825 |
| 2021-10-05 | -4.55 | $47.01 | 134300 |
| 2021-10-04 | -4.26 | $47.03 | 146500 |
| 2021-10-01 | -4.87 | $46.57 | 169310 |
| 2021-09-30 | -25.90 | $44.63 | 108800 |
| 2021-09-29 | -1.12 | $44.91 | 121800 |
| 2021-09-28 | -29.66 | $43.64 | 149028 |
| 2021-09-27 | -11.01 | $44.47 | 69700 |
| 2021-09-24 | -18.74 | $43.98 | 72521 |
| 2021-09-23 | -24.12 | $43.75 | 57900 |
| 2021-09-22 | -48.95 | $42.69 | 79801 |
| 2021-09-21 | -85.25 | $41.14 | 94700 |
| 2021-09-20 | -87.35 | $41.05 | 98502 |
| 2021-09-17 | -61.24 | $42.41 | 472200 |
| 2021-09-16 | -31.52 | $43.56 | 103909 |
| 2021-09-15 | -2.94 | $44.13 | 89200 |
| 2021-09-14 | -33.78 | $42.81 | 134629 |
| 2021-09-13 | -15.82 | $43.01 | 98306 |
| 2021-09-10 | -43.16 | $41.61 | 75400 |
| 2021-09-09 | -33.40 | $42.11 | 48546 |
| 2021-09-08 | -33.59 | $42.10 | 115300 |
| 2021-09-07 | -51.76 | $41.17 | 102406 |
| 2021-09-03 | -16.21 | $42.99 | 84400 |
| 2021-09-02 | -16.99 | $42.95 | 125123 |
| 2021-09-01 | -22.27 | $42.68 | 66700 |
| 2021-08-31 | -11.72 | $43.22 | 93704 |
| 2021-08-30 | -4.88 | $43.57 | 61900 |
| 2021-08-27 | -1.25 | $43.45 | 130576 |
| 2021-08-26 | -31.84 | $41.89 | 67341 |
| 2021-08-25 | -30.34 | $41.96 | 78400 |
| 2021-08-24 | -32.27 | $41.87 | 63700 |
| 2021-08-23 | -15.81 | $42.64 | 98200 |
| 2021-08-20 | -36.32 | $41.68 | 81426 |
| 2021-08-19 | -47.22 | $41.17 | 101000 |
| 2021-08-18 | -35.04 | $41.74 | 104600 |
| 2021-08-17 | -37.39 | $41.63 | 68105 |
| 2021-08-16 | -41.24 | $41.45 | 71749 |
| 2021-08-13 | -39.29 | $41.51 | 53943 |
| 2021-08-12 | -29.62 | $41.97 | 130215 |
| 2021-08-11 | -30.46 | $41.93 | 55200 |
| 2021-08-10 | -35.29 | $41.70 | 79441 |
| 2021-08-09 | -56.09 | $40.71 | 96400 |
| 2021-08-06 | -50.00 | $41.00 | 99700 |
| 2021-08-05 | -36.34 | $41.65 | 114500 |
| 2021-08-04 | -63.03 | $40.38 | 105635 |
| 2021-08-03 | -35.08 | $41.71 | 114913 |
| 2021-08-02 | -37.52 | $42.05 | 153000 |
| 2021-07-30 | -40.55 | $42.71 | 84522 |
| 2021-07-29 | -38.95 | $42.82 | 129447 |
| 2021-07-28 | -45.93 | $42.34 | 255900 |
| 2021-07-27 | -50.94 | $42.00 | 174200 |
| 2021-07-26 | -65.61 | $41.33 | 133291 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
55.22
2025-12-17
Close Price
$59.01
Average Directional Index - Detailed Analysis
Minimum
8.51
Average
20.96
Maximum
55.22
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-12-17 | 55.22 | $59.01 | — |
| 2025-12-16 | 55.15 | $59.01 | — |
| 2025-12-15 | 55.07 | $59.01 | — |
| 2025-12-12 | 54.99 | $59.01 | — |
| 2025-12-11 | 54.91 | $59.01 | — |
| 2025-12-10 | 54.82 | $59.01 | — |
| 2025-12-09 | 54.73 | $59.01 | 1.2M |
| 2025-12-08 | 54.63 | $58.97 | 479600 |
| 2025-12-05 | 54.53 | $58.97 | 321904 |
| 2025-12-04 | 54.49 | $58.94 | 657900 |
| 2025-12-03 | 54.45 | $58.95 | 388600 |
| 2025-12-02 | 54.42 | $58.89 | 330603 |
| 2025-12-01 | 54.44 | $58.87 | 346500 |
| 2025-11-28 | 54.47 | $58.87 | 193800 |
| 2025-11-26 | 54.50 | $58.83 | 410146 |
| 2025-11-25 | 54.54 | $58.81 | 474900 |
| 2025-11-24 | 54.60 | $58.80 | 467700 |
| 2025-11-21 | 54.67 | $58.81 | 436814 |
| 2025-11-20 | 54.55 | $58.78 | 347622 |
| 2025-11-19 | 54.43 | $58.76 | 443700 |
| 2025-11-18 | 54.32 | $58.76 | 538816 |
| 2025-11-17 | 54.22 | $58.65 | 332800 |
| 2025-11-14 | 54.14 | $58.61 | 332100 |
| 2025-11-13 | 54.07 | $58.63 | 371447 |
| 2025-11-12 | 53.90 | $58.82 | 288441 |
| 2025-11-11 | 53.47 | $58.80 | 234000 |
| 2025-11-10 | 53.03 | $58.76 | 223500 |
| 2025-11-07 | 52.57 | $58.74 | 265040 |
| 2025-11-06 | 52.09 | $58.72 | 223002 |
| 2025-11-05 | 51.57 | $58.74 | 500900 |
| 2025-11-04 | 51.03 | $58.75 | 216649 |
| 2025-11-03 | 50.46 | $58.76 | 513100 |
| 2025-10-31 | 49.87 | $58.37 | 255000 |
| 2025-10-30 | 49.36 | $58.33 | 253400 |
| 2025-10-29 | 48.82 | $58.32 | 441544 |
| 2025-10-28 | 48.24 | $58.39 | 253735 |
| 2025-10-27 | 47.55 | $58.43 | 189300 |
| 2025-10-24 | 46.83 | $58.36 | 173800 |
| 2025-10-23 | 46.10 | $58.25 | 193604 |
| 2025-10-22 | 45.34 | $58.26 | 344600 |
| 2025-10-21 | 44.52 | $58.29 | 230544 |
| 2025-10-20 | 43.67 | $58.22 | 185018 |
| 2025-10-17 | 42.78 | $58.21 | 258821 |
| 2025-10-16 | 41.84 | $58.26 | 532200 |
| 2025-10-15 | 40.86 | $58.28 | 387100 |
| 2025-10-14 | 39.82 | $58.19 | 321500 |
| 2025-10-13 | 38.72 | $58.21 | 568842 |
| 2025-10-10 | 37.57 | $58.20 | 532634 |
| 2025-10-09 | 36.37 | $58.19 | 2.0M |
| 2025-10-08 | 35.12 | $58.11 | 707800 |
| 2025-10-07 | 33.77 | $58.19 | 1.4M |
| 2025-10-06 | 32.32 | $58.22 | 1.9M |
| 2025-10-03 | 30.80 | $48.68 | 102400 |
| 2025-10-02 | 31.17 | $48.62 | 69928 |
| 2025-10-01 | 31.73 | $49.07 | 86500 |
| 2025-09-30 | 32.02 | $49.77 | 89200 |
| 2025-09-29 | 32.17 | $49.50 | 117832 |
| 2025-09-26 | 32.12 | $49.62 | 100300 |
| 2025-09-25 | 32.38 | $49.18 | 62600 |
| 2025-09-24 | 32.66 | $49.57 | 112833 |
| 2025-09-23 | 32.49 | $49.79 | 86847 |
| 2025-09-22 | 32.27 | $50.16 | 86700 |
| 2025-09-19 | 32.09 | $49.83 | 435613 |
| 2025-09-18 | 31.85 | $51.29 | 125848 |
| 2025-09-17 | 31.63 | $49.99 | 83800 |
| 2025-09-16 | 31.05 | $49.69 | 71002 |
| 2025-09-15 | 30.77 | $49.99 | 72500 |
| 2025-09-12 | 30.48 | $49.88 | 65000 |
| 2025-09-11 | 30.48 | $50.73 | 98000 |
| 2025-09-10 | 30.60 | $49.22 | 77924 |
| 2025-09-09 | 30.87 | $50.38 | 118800 |
| 2025-09-08 | 30.77 | $50.27 | 138300 |
| 2025-09-05 | 30.66 | $50.37 | 166400 |
| 2025-09-04 | 30.43 | $50.49 | 70000 |
| 2025-09-03 | 30.42 | $49.92 | 126700 |
| 2025-09-02 | 30.41 | $50.08 | 79118 |
| 2025-08-29 | 30.06 | $50.81 | 162407 |
| 2025-08-28 | 29.55 | $50.65 | 98900 |
| 2025-08-27 | 29.04 | $50.53 | 83828 |
| 2025-08-26 | 28.51 | $50.59 | 78133 |
| 2025-08-25 | 27.84 | $51.21 | 90619 |
| 2025-08-22 | 26.85 | $51.79 | 130000 |
| 2025-08-21 | 25.81 | $48.60 | 61300 |
| 2025-08-20 | 25.35 | $48.68 | 67800 |
| 2025-08-19 | 24.71 | $48.77 | 101133 |
| 2025-08-18 | 24.04 | $48.65 | 86500 |
| 2025-08-15 | 23.42 | $47.67 | 105841 |
| 2025-08-14 | 22.92 | $47.93 | 74218 |
| 2025-08-13 | 22.03 | $49.58 | 132800 |
| 2025-08-12 | 20.93 | $48.04 | 131851 |
| 2025-08-11 | 20.07 | $45.36 | 100739 |
| 2025-08-08 | 19.74 | $45.24 | 79100 |
| 2025-08-07 | 19.39 | $45.39 | 135033 |
| 2025-08-06 | 18.96 | $45.71 | 126809 |
| 2025-08-05 | 18.51 | $45.66 | 207500 |
| 2025-08-04 | 17.83 | $43.52 | 124311 |
| 2025-08-01 | 17.60 | $43.05 | 127500 |
| 2025-07-31 | 17.36 | $44.53 | 80300 |
| 2025-07-30 | 17.80 | $45.09 | 68300 |
| 2025-07-29 | 18.60 | $46.17 | 81620 |
| 2025-07-28 | 19.18 | $46.38 | 53700 |
| 2025-07-25 | 19.49 | $46.30 | 62330 |
| 2025-07-24 | 19.96 | $46.23 | 68305 |
| 2025-07-23 | 20.33 | $46.87 | 57900 |
| 2025-07-22 | 20.72 | $46.24 | 98113 |
| 2025-07-21 | 21.12 | $45.63 | 60400 |
| 2025-07-18 | 22.01 | $46.15 | 105738 |
| 2025-07-17 | 22.56 | $46.31 | 130526 |
| 2025-07-16 | 22.94 | $46.22 | 89600 |
| 2025-07-15 | 23.57 | $45.83 | 91200 |
| 2025-07-14 | 24.05 | $47.14 | 74100 |
| 2025-07-11 | 24.06 | $46.86 | 176304 |
| 2025-07-10 | 23.90 | $48.40 | 135305 |
| 2025-07-09 | 22.97 | $48.44 | 270700 |
| 2025-07-08 | 22.14 | $48.01 | 131931 |
| 2025-07-07 | 20.86 | $48.12 | 142500 |
| 2025-07-03 | 19.52 | $48.52 | 71900 |
| 2025-07-02 | 18.14 | $47.42 | 141400 |
| 2025-07-01 | 16.99 | $46.50 | 176500 |
| 2025-06-30 | 15.99 | $45.76 | 175707 |
| 2025-06-27 | 15.33 | $44.56 | 161435 |
| 2025-06-26 | 15.22 | $44.06 | 95426 |
| 2025-06-25 | 15.39 | $43.60 | 103400 |
| 2025-06-24 | 15.56 | $43.88 | 114500 |
| 2025-06-23 | 15.68 | $43.21 | 155600 |
| 2025-06-20 | 16.36 | $42.76 | 454340 |
| 2025-06-18 | 17.08 | $42.98 | 226048 |
| 2025-06-17 | 17.36 | $43.43 | 103400 |
| 2025-06-16 | 17.78 | $43.66 | 166122 |
| 2025-06-13 | 18.24 | $43.40 | 95700 |
| 2025-06-12 | 18.52 | $44.15 | 131913 |
| 2025-06-11 | 18.75 | $44.07 | 87000 |
| 2025-06-10 | 18.64 | $44.31 | 76800 |
| 2025-06-09 | 18.45 | $44.30 | 87743 |
| 2025-06-06 | 18.37 | $44.12 | 63509 |
| 2025-06-05 | 18.39 | $43.66 | 57442 |
| 2025-06-04 | 18.61 | $43.71 | 77144 |
| 2025-06-03 | 18.82 | $43.54 | 134946 |
| 2025-06-02 | 19.15 | $43.47 | 91145 |
| 2025-05-30 | 19.44 | $43.66 | 124500 |
| 2025-05-29 | 19.50 | $43.47 | 82400 |
| 2025-05-28 | 19.57 | $43.44 | 97096 |
| 2025-05-27 | 19.64 | $43.87 | 90400 |
| 2025-05-23 | 19.91 | $42.75 | 154700 |
| 2025-05-22 | 20.58 | $43.28 | 110000 |
| 2025-05-21 | 20.15 | $42.86 | 108200 |
| 2025-05-20 | 19.83 | $43.19 | 85700 |
| 2025-05-19 | 19.25 | $43.16 | 118105 |
| 2025-05-16 | 18.69 | $43.05 | 183700 |
| 2025-05-15 | 17.70 | $43.18 | 74600 |
| 2025-05-14 | 16.66 | $42.87 | 110748 |
| 2025-05-13 | 15.57 | $43.43 | 126100 |
| 2025-05-12 | 14.94 | $43.26 | 102700 |
| 2025-05-09 | 14.27 | $42.35 | 100500 |
| 2025-05-08 | 13.58 | $42.50 | 234800 |
| 2025-05-07 | 13.51 | $40.68 | 226714 |
| 2025-05-06 | 14.10 | $40.66 | 234500 |
| 2025-05-05 | 14.72 | $39.19 | 109700 |
| 2025-05-02 | 15.02 | $39.71 | 87300 |
| 2025-05-01 | 15.45 | $39.17 | 97519 |
| 2025-04-30 | 15.53 | $39.02 | 161200 |
| 2025-04-29 | 15.43 | $38.72 | 68800 |
| 2025-04-28 | 15.57 | $38.77 | 115800 |
| 2025-04-25 | 15.72 | $38.56 | 168126 |
| 2025-04-24 | 15.72 | $38.54 | 221503 |
| 2025-04-23 | 15.66 | $37.76 | 176031 |
| 2025-04-22 | 15.59 | $38.03 | 136500 |
| 2025-04-21 | 15.16 | $37.18 | 134522 |
| 2025-04-17 | 14.71 | $37.96 | 120600 |
| 2025-04-16 | 14.50 | $38.81 | 98335 |
| 2025-04-15 | 14.40 | $39.00 | 136900 |
| 2025-04-14 | 14.54 | $41.81 | 122100 |
| 2025-04-11 | 15.18 | $41.16 | 96202 |
| 2025-04-10 | 15.89 | $40.50 | 97700 |
| 2025-04-09 | 16.53 | $41.28 | 211131 |
| 2025-04-08 | 17.20 | $39.16 | 153900 |
| 2025-04-07 | 16.96 | $39.36 | 141734 |
| 2025-04-04 | 16.71 | $40.87 | 255100 |
| 2025-04-03 | 16.63 | $41.25 | 190400 |
| 2025-04-02 | 16.92 | $43.62 | 79600 |
| 2025-04-01 | 17.41 | $43.49 | 113500 |
| 2025-03-31 | 17.94 | $42.83 | 132728 |
| 2025-03-28 | 18.60 | $43.48 | 128236 |
| 2025-03-27 | 19.30 | $44.09 | 94900 |
| 2025-03-26 | 20.03 | $43.82 | 95900 |
| 2025-03-25 | 20.19 | $43.92 | 160600 |
| 2025-03-24 | 20.23 | $44.13 | 146030 |
| 2025-03-21 | 20.31 | $42.33 | 708095 |
| 2025-03-20 | 20.97 | $42.80 | 104700 |
| 2025-03-19 | 21.01 | $43.45 | 108023 |
| 2025-03-18 | 21.05 | $42.68 | 123900 |
| 2025-03-17 | 21.33 | $42.65 | 156500 |
| 2025-03-14 | 21.58 | $42.75 | 193705 |
| 2025-03-13 | 22.05 | $42.56 | 141200 |
| 2025-03-12 | 22.45 | $43.54 | 209600 |
| 2025-03-11 | 22.51 | $45.79 | 147830 |
| 2025-03-10 | 21.72 | $44.62 | 161425 |
| 2025-03-07 | 20.89 | $46.83 | 148248 |
| 2025-03-06 | 19.99 | $45.72 | 223741 |
| 2025-03-05 | 19.29 | $45.13 | 254101 |
| 2025-03-04 | 18.62 | $44.48 | 450300 |
| 2025-03-03 | 17.90 | $39.61 | 231697 |
| 2025-02-28 | 18.05 | $40.99 | 195229 |
| 2025-02-27 | 18.22 | $40.32 | 144000 |
| 2025-02-26 | 18.27 | $40.64 | 116700 |
| 2025-02-25 | 18.33 | $40.53 | 143737 |
| 2025-02-24 | 18.51 | $41.19 | 133238 |
| 2025-02-21 | 18.98 | $41.41 | 132000 |
| 2025-02-20 | 18.88 | $42.23 | 100200 |
| 2025-02-19 | 19.22 | $43.08 | 105500 |
| 2025-02-18 | 19.86 | $43.31 | 182333 |
| 2025-02-14 | 20.53 | $45.05 | 94400 |
| 2025-02-13 | 20.60 | $45.06 | 79300 |
| 2025-02-12 | 21.44 | $44.74 | 113117 |
| 2025-02-11 | 22.10 | $45.48 | 51800 |
| 2025-02-10 | 22.50 | $45.41 | 94721 |
| 2025-02-07 | 22.92 | $45.24 | 159200 |
| 2025-02-06 | 23.24 | $45.70 | 136329 |
| 2025-02-05 | 23.14 | $45.93 | 96500 |
| 2025-02-04 | 22.74 | $46.31 | 57042 |
| 2025-02-03 | 22.54 | $46.13 | 85630 |
| 2025-01-31 | 22.33 | $46.49 | 109024 |
| 2025-01-30 | 21.63 | $46.76 | 80008 |
| 2025-01-29 | 20.91 | $46.10 | 85226 |
| 2025-01-28 | 20.15 | $46.36 | 83315 |
| 2025-01-27 | 19.66 | $46.13 | 147700 |
| 2025-01-24 | 19.08 | $46.12 | 89312 |
| 2025-01-23 | 18.77 | $45.98 | 148900 |
| 2025-01-22 | 18.61 | $45.91 | 109421 |
| 2025-01-21 | 18.19 | $46.45 | 113631 |
| 2025-01-17 | 17.48 | $46.09 | 80400 |
| 2025-01-16 | 17.01 | $45.99 | 85400 |
| 2025-01-15 | 16.51 | $46.08 | 88807 |
| 2025-01-14 | 15.97 | $45.48 | 91015 |
| 2025-01-13 | 15.78 | $44.36 | 144426 |
| 2025-01-10 | 16.07 | $43.80 | 131047 |
| 2025-01-08 | 16.70 | $44.19 | 103646 |
| 2025-01-07 | 17.28 | $43.91 | 203500 |
| 2025-01-06 | 17.46 | $44.16 | 99245 |
| 2025-01-03 | 17.41 | $44.51 | 60500 |
| 2025-01-02 | 17.57 | $44.08 | 95200 |
| 2024-12-31 | 17.74 | $44.31 | 103200 |
| 2024-12-30 | 18.20 | $44.21 | 75500 |
| 2024-12-27 | 18.84 | $44.27 | 92200 |
| 2024-12-26 | 19.19 | $44.63 | 87804 |
| 2024-12-24 | 19.74 | $44.15 | 49515 |
| 2024-12-23 | 20.50 | $44.04 | 145000 |
| 2024-12-20 | 21.40 | $43.71 | 1.0M |
| 2024-12-19 | 22.29 | $44.43 | 160494 |
| 2024-12-18 | 23.13 | $44.41 | 212100 |
| 2024-12-17 | 23.89 | $45.45 | 150325 |
| 2024-12-16 | 24.14 | $45.59 | 120500 |
| 2024-12-13 | 24.41 | $45.45 | 102033 |
| 2024-12-12 | 24.83 | $45.52 | 176610 |
| 2024-12-11 | 25.28 | $45.84 | 151300 |
| 2024-12-10 | 25.48 | $45.64 | 141600 |
| 2024-12-09 | 25.81 | $45.63 | 124900 |
| 2024-12-06 | 26.25 | $44.91 | 162000 |
| 2024-12-05 | 26.85 | $44.84 | 205719 |
| 2024-12-04 | 27.48 | $45.82 | 153900 |
| 2024-12-03 | 27.80 | $46.31 | 106900 |
| 2024-12-02 | 27.73 | $47.20 | 172804 |
| 2024-11-29 | 27.57 | $46.14 | 83603 |
| 2024-11-27 | 27.59 | $46.13 | 104100 |
| 2024-11-26 | 27.44 | $46.73 | 140100 |
| 2024-11-25 | 27.43 | $47.00 | 246819 |
| 2024-11-22 | 27.16 | $46.57 | 126813 |
| 2024-11-21 | 27.11 | $46.59 | 139016 |
| 2024-11-20 | 27.33 | $44.99 | 88040 |
| 2024-11-19 | 28.07 | $44.82 | 99207 |
| 2024-11-18 | 28.90 | $44.90 | 79640 |
| 2024-11-15 | 29.01 | $44.78 | 119400 |
| 2024-11-14 | 29.13 | $46.37 | 142652 |
| 2024-11-13 | 28.51 | $47.16 | 108400 |
| 2024-11-12 | 27.32 | $47.29 | 124100 |
| 2024-11-11 | 26.13 | $48.36 | 119947 |
| 2024-11-08 | 23.86 | $47.53 | 209600 |
| 2024-11-07 | 21.57 | $46.34 | 266212 |
| 2024-11-06 | 19.25 | $47.41 | 312301 |
| 2024-11-05 | 16.80 | $42.28 | 243500 |
| 2024-11-04 | 15.12 | $39.93 | 89800 |
| 2024-11-01 | 14.74 | $39.28 | 80247 |
| 2024-10-31 | 14.68 | $39.06 | 143613 |
| 2024-10-30 | 14.61 | $39.41 | 130700 |
| 2024-10-29 | 13.95 | $39.34 | 66924 |
| 2024-10-28 | 13.51 | $39.22 | 91247 |
| 2024-10-25 | 13.04 | $38.64 | 78729 |
| 2024-10-24 | 12.79 | $38.69 | 216145 |
| 2024-10-23 | 12.54 | $39.04 | 118611 |
| 2024-10-22 | 12.28 | $38.76 | 144202 |
| 2024-10-21 | 12.02 | $37.61 | 121624 |
| 2024-10-18 | 12.23 | $38.28 | 126208 |
| 2024-10-17 | 12.10 | $38.76 | 129400 |
| 2024-10-16 | 11.97 | $38.78 | 86000 |
| 2024-10-15 | 11.63 | $38.01 | 74800 |
| 2024-10-14 | 11.30 | $37.94 | 57100 |
| 2024-10-11 | 11.35 | $37.73 | 55900 |
| 2024-10-10 | 11.56 | $36.94 | 79600 |
| 2024-10-09 | 11.99 | $37.20 | 109200 |
| 2024-10-08 | 12.55 | $36.75 | 73103 |
| 2024-10-07 | 12.84 | $37.09 | 72320 |
| 2024-10-04 | 13.30 | $37.41 | 107707 |
| 2024-10-03 | 13.92 | $36.92 | 89044 |
| 2024-10-02 | 14.58 | $38.01 | 81500 |
| 2024-10-01 | 14.67 | $38.61 | 113800 |
| 2024-09-30 | 14.66 | $38.86 | 162800 |
| 2024-09-27 | 14.65 | $37.62 | 49448 |
| 2024-09-26 | 14.94 | $37.48 | 72608 |
| 2024-09-25 | 15.40 | $37.13 | 163400 |
| 2024-09-24 | 16.01 | $37.88 | 84501 |
| 2024-09-23 | 16.22 | $38.02 | 90729 |
| 2024-09-20 | 16.44 | $38.10 | 408724 |
| 2024-09-19 | 16.61 | $38.85 | 67636 |
| 2024-09-18 | 16.54 | $37.86 | 86011 |
| 2024-09-17 | 16.48 | $38.07 | 76100 |
| 2024-09-16 | 16.56 | $37.55 | 129043 |
| 2024-09-13 | 16.86 | $37.50 | 71000 |
| 2024-09-12 | 17.44 | $36.48 | 72300 |
| 2024-09-11 | 18.32 | $36.00 | 183627 |
| 2024-09-10 | 19.17 | $37.02 | 113044 |
| 2024-09-09 | 19.89 | $36.06 | 88148 |
| 2024-09-06 | 20.71 | $35.91 | 117605 |
| 2024-09-05 | 21.57 | $36.67 | 87300 |
| 2024-09-04 | 22.47 | $37.44 | 87847 |
| 2024-09-03 | 22.97 | $37.59 | 105500 |
| 2024-08-30 | 23.32 | $38.60 | 128600 |
| 2024-08-29 | 23.48 | $38.34 | 105400 |
| 2024-08-28 | 23.49 | $38.31 | 130800 |
| 2024-08-27 | 23.50 | $37.57 | 120400 |
| 2024-08-26 | 23.91 | $37.79 | 111144 |
| 2024-08-23 | 24.24 | $37.32 | 207330 |
| 2024-08-22 | 24.90 | $37.27 | 53825 |
| 2024-08-21 | 24.97 | $37.39 | 72526 |
| 2024-08-20 | 25.10 | $36.85 | 95700 |
| 2024-08-19 | 25.25 | $37.49 | 104200 |
| 2024-08-16 | 25.03 | $37.32 | 106811 |
| 2024-08-15 | 24.79 | $36.87 | 93100 |
| 2024-08-14 | 24.66 | $36.35 | 76409 |
| 2024-08-13 | 24.73 | $36.81 | 153307 |
| 2024-08-12 | 24.80 | $35.84 | 99500 |
| 2024-08-09 | 25.10 | $36.25 | 95000 |
| 2024-08-08 | 25.30 | $36.23 | 124507 |
| 2024-08-07 | 25.30 | $36.26 | 117300 |
| 2024-08-06 | 25.21 | $36.92 | 181300 |
| 2024-08-05 | 24.96 | $36.92 | 251700 |
| 2024-08-02 | 24.79 | $38.26 | 302800 |
| 2024-08-01 | 23.87 | $39.10 | 146551 |
| 2024-07-31 | 22.32 | $40.14 | 239849 |
| 2024-07-30 | 20.39 | $41.21 | 380400 |
| 2024-07-29 | 18.36 | $35.78 | 163100 |
| 2024-07-26 | 17.63 | $36.05 | 120738 |
| 2024-07-25 | 16.87 | $35.40 | 175300 |
| 2024-07-24 | 16.23 | $35.05 | 153822 |
| 2024-07-23 | 15.67 | $34.80 | 122801 |
| 2024-07-22 | 15.29 | $34.49 | 119700 |
| 2024-07-19 | 15.11 | $33.99 | 167200 |
| 2024-07-18 | 14.79 | $34.28 | 103528 |
| 2024-07-17 | 14.34 | $34.68 | 184618 |
| 2024-07-16 | 14.10 | $34.53 | 223100 |
| 2024-07-15 | 13.99 | $32.20 | 214636 |
| 2024-07-12 | 14.72 | $32.04 | 150000 |
| 2024-07-11 | 15.10 | $31.54 | 131441 |
| 2024-07-10 | 15.33 | $30.78 | 141216 |
| 2024-07-09 | 14.79 | $30.32 | 121900 |
| 2024-07-08 | 14.21 | $31.35 | 114438 |
| 2024-07-05 | 14.15 | $31.11 | 111000 |
| 2024-07-03 | 14.05 | $32.11 | 64611 |
| 2024-07-02 | 14.20 | $31.90 | 169739 |
| 2024-07-01 | 14.09 | $31.49 | 105933 |
| 2024-06-28 | 13.74 | $31.58 | 329745 |
| 2024-06-27 | 13.40 | $31.28 | 193037 |
| 2024-06-26 | 13.05 | $31.37 | 155104 |
| 2024-06-25 | 12.75 | $32.71 | 157300 |
| 2024-06-24 | 13.15 | $33.81 | 349800 |
| 2024-06-21 | 13.52 | $34.14 | 2.3M |
| 2024-06-20 | 14.15 | $33.66 | 226300 |
| 2024-06-18 | 14.57 | $33.17 | 305103 |
| 2024-06-17 | 14.69 | $33.54 | 202324 |
| 2024-06-14 | 15.18 | $33.68 | 250813 |
| 2024-06-13 | 15.69 | $34.06 | 291000 |
| 2024-06-12 | 16.20 | $33.98 | 102200 |
| 2024-06-11 | 16.83 | $33.56 | 149500 |
| 2024-06-10 | 17.27 | $33.49 | 179901 |
| 2024-06-07 | 17.66 | $33.54 | 116924 |
| 2024-06-06 | 18.40 | $34.10 | 94220 |
| 2024-06-05 | 18.95 | $34.82 | 224906 |
| 2024-06-04 | 19.40 | $34.77 | 196306 |
| 2024-06-03 | 19.71 | $34.80 | 158200 |
| 2024-05-31 | 20.05 | $34.28 | 357200 |
| 2024-05-30 | 20.67 | $33.66 | 208775 |
| 2024-05-29 | 21.33 | $34.54 | 176120 |
| 2024-05-28 | 21.76 | $34.98 | 175033 |
| 2024-05-24 | 21.65 | $35.56 | 117346 |
| 2024-05-23 | 21.00 | $35.81 | 190812 |
| 2024-05-22 | 20.50 | $35.71 | 183343 |
| 2024-05-21 | 20.04 | $35.41 | 184343 |
| 2024-05-20 | 19.67 | $35.13 | 151900 |
| 2024-05-17 | 18.88 | $35.97 | 162700 |
| 2024-05-16 | 17.61 | $35.67 | 162045 |
| 2024-05-15 | 16.45 | $34.76 | 187500 |
| 2024-05-14 | 15.51 | $34.74 | 186628 |
| 2024-05-13 | 14.57 | $33.71 | 165928 |
| 2024-05-10 | 14.00 | $33.22 | 154600 |
| 2024-05-09 | 13.77 | $32.34 | 219339 |
| 2024-05-08 | 14.00 | $31.80 | 277840 |
| 2024-05-07 | 14.68 | $29.42 | 174300 |
| 2024-05-06 | 15.15 | $30.31 | 84801 |
| 2024-05-03 | 15.43 | $29.83 | 61300 |
| 2024-05-02 | 15.62 | $29.63 | 72241 |
| 2024-05-01 | 15.41 | $29.39 | 108229 |
| 2024-04-30 | 15.18 | $29.48 | 139000 |
| 2024-04-29 | 15.00 | $30.37 | 148800 |
| 2024-04-26 | 15.19 | $30.26 | 56700 |
| 2024-04-25 | 15.50 | $30.28 | 146700 |
| 2024-04-24 | 15.72 | $30.87 | 83142 |
| 2024-04-23 | 16.28 | $30.77 | 228000 |
| 2024-04-22 | 16.94 | $30.68 | 90843 |
| 2024-04-19 | 17.64 | $30.50 | 105713 |
| 2024-04-18 | 17.97 | $29.54 | 81515 |
| 2024-04-17 | 17.80 | $29.42 | 84015 |
| 2024-04-16 | 17.62 | $29.81 | 52428 |
| 2024-04-15 | 17.23 | $30.19 | 59600 |
| 2024-04-12 | 16.96 | $30.62 | 64926 |
| 2024-04-11 | 16.84 | $31.04 | 58344 |
| 2024-04-10 | 17.11 | $30.67 | 91019 |
| 2024-04-09 | 17.40 | $31.99 | 50136 |
| 2024-04-08 | 17.86 | $32.17 | 44600 |
| 2024-04-05 | 18.14 | $32.17 | 77137 |
| 2024-04-04 | 18.44 | $32.45 | 168941 |
| 2024-04-03 | 18.65 | $32.70 | 77935 |
| 2024-04-02 | 18.98 | $32.35 | 122805 |
| 2024-04-01 | 19.47 | $32.63 | 131300 |
| 2024-03-28 | 19.53 | $33.66 | 118900 |
| 2024-03-27 | 19.28 | $33.28 | 126910 |
| 2024-03-26 | 19.19 | $32.52 | 83100 |
| 2024-03-25 | 19.32 | $32.50 | 133733 |
| 2024-03-22 | 19.53 | $32.14 | 58200 |
| 2024-03-21 | 19.74 | $32.83 | 151914 |
| 2024-03-20 | 19.61 | $32.85 | 98800 |
| 2024-03-19 | 19.63 | $31.82 | 127131 |
| 2024-03-18 | 19.86 | $32.05 | 126500 |
| 2024-03-15 | 20.16 | $31.94 | 200201 |
| 2024-03-14 | 20.68 | $31.49 | 242700 |
| 2024-03-13 | 21.28 | $31.37 | 144400 |
| 2024-03-12 | 21.94 | $31.29 | 292800 |
| 2024-03-11 | 22.64 | $31.79 | 125545 |
| 2024-03-08 | 22.98 | $33.13 | 143300 |
| 2024-03-07 | 22.56 | $32.92 | 178000 |
| 2024-03-06 | 22.19 | $32.39 | 137900 |
| 2024-03-05 | 21.88 | $32.41 | 137745 |
| 2024-03-04 | 21.49 | $33.42 | 110200 |
| 2024-03-01 | 20.29 | $34.04 | 231300 |
| 2024-02-29 | 19.33 | $34.00 | 230600 |
| 2024-02-28 | 18.03 | $33.80 | 286038 |
| 2024-02-27 | 16.67 | $34.44 | 465900 |
| 2024-02-26 | 15.23 | $28.95 | 236888 |
| 2024-02-23 | 15.89 | $29.55 | 116310 |
| 2024-02-22 | 16.69 | $29.01 | 98423 |
| 2024-02-21 | 17.45 | $29.31 | 80500 |
| 2024-02-20 | 18.18 | $28.90 | 350706 |
| 2024-02-16 | 18.86 | $28.84 | 104411 |
| 2024-02-15 | 19.81 | $29.82 | 116041 |
| 2024-02-14 | 20.36 | $29.75 | 135000 |
| 2024-02-13 | 21.22 | $28.89 | 149138 |
| 2024-02-12 | 22.13 | $30.90 | 68700 |
| 2024-02-09 | 21.89 | $30.05 | 155400 |
| 2024-02-08 | 22.03 | $30.05 | 102900 |
| 2024-02-07 | 22.34 | $29.65 | 147847 |
| 2024-02-06 | 22.52 | $30.47 | 116064 |
| 2024-02-05 | 22.11 | $30.61 | 114622 |
| 2024-02-02 | 21.79 | $30.73 | 113631 |
| 2024-02-01 | 21.46 | $30.41 | 146000 |
| 2024-01-31 | 21.33 | $29.97 | 152600 |
| 2024-01-30 | 20.70 | $30.21 | 193732 |
| 2024-01-29 | 20.12 | $30.22 | 108438 |
| 2024-01-26 | 19.55 | $29.56 | 292401 |
| 2024-01-25 | 19.32 | $29.16 | 167017 |
| 2024-01-24 | 19.14 | $29.27 | 135215 |
| 2024-01-23 | 19.16 | $28.20 | 116300 |
| 2024-01-22 | 19.58 | $28.38 | 74132 |
| 2024-01-19 | 20.23 | $27.68 | 70718 |
| 2024-01-18 | 21.16 | $27.62 | 91539 |
| 2024-01-17 | 21.99 | $27.20 | 154700 |
| 2024-01-16 | 22.52 | $27.12 | 107127 |
| 2024-01-12 | 23.06 | $27.22 | 72312 |
| 2024-01-11 | 23.86 | $27.26 | 115704 |
| 2024-01-10 | 24.45 | $27.30 | 88716 |
| 2024-01-09 | 25.32 | $27.21 | 87700 |
| 2024-01-08 | 26.35 | $27.88 | 150500 |
| 2024-01-05 | 27.67 | $27.31 | 157244 |
| 2024-01-04 | 28.58 | $27.23 | 94400 |
| 2024-01-03 | 29.92 | $27.92 | 84400 |
| 2024-01-02 | 31.05 | $28.56 | 255642 |
| 2023-12-29 | 31.61 | $29.53 | 87202 |
| 2023-12-28 | 31.09 | $29.46 | 57000 |
| 2023-12-27 | 30.56 | $29.48 | 111035 |
| 2023-12-26 | 30.05 | $29.28 | 67106 |
| 2023-12-22 | 29.52 | $29.24 | 73900 |
| 2023-12-21 | 28.95 | $29.59 | 195000 |
| 2023-12-20 | 28.36 | $28.78 | 123900 |
| 2023-12-19 | 27.83 | $28.98 | 124851 |
| 2023-12-18 | 27.56 | $28.20 | 129300 |
| 2023-12-15 | 27.68 | $28.07 | 320232 |
| 2023-12-14 | 27.71 | $28.54 | 171300 |
| 2023-12-13 | 27.51 | $28.07 | 197208 |
| 2023-12-12 | 27.96 | $28.05 | 151238 |
| 2023-12-11 | 27.63 | $28.15 | 100600 |
| 2023-12-08 | 27.05 | $28.10 | 67400 |
| 2023-12-07 | 26.43 | $28.17 | 68748 |
| 2023-12-06 | 25.96 | $27.62 | 101910 |
| 2023-12-05 | 25.43 | $28.07 | 101700 |
| 2023-12-04 | 24.31 | $28.64 | 80200 |
| 2023-12-01 | 23.12 | $27.92 | 82014 |
| 2023-11-30 | 22.24 | $27.18 | 183304 |
| 2023-11-29 | 21.60 | $27.11 | 111117 |
| 2023-11-28 | 21.10 | $26.97 | 85500 |
| 2023-11-27 | 20.58 | $27.40 | 58606 |
| 2023-11-24 | 19.77 | $27.24 | 19800 |
| 2023-11-22 | 19.01 | $27.35 | 52300 |
| 2023-11-21 | 18.14 | $27.22 | 67608 |
| 2023-11-20 | 17.22 | $27.78 | 109400 |
| 2023-11-17 | 16.27 | $27.15 | 123031 |
| 2023-11-16 | 15.43 | $27.04 | 128220 |
| 2023-11-15 | 14.69 | $27.25 | 126400 |
| 2023-11-14 | 13.81 | $27.00 | 148846 |
| 2023-11-13 | 13.11 | $25.33 | 51100 |
| 2023-11-10 | 13.17 | $25.68 | 123000 |
| 2023-11-09 | 13.03 | $25.51 | 55700 |
| 2023-11-08 | 13.18 | $25.62 | 96816 |
| 2023-11-07 | 13.34 | $25.09 | 122841 |
| 2023-11-06 | 13.64 | $25.67 | 97729 |
| 2023-11-03 | 13.98 | $25.09 | 93500 |
| 2023-11-02 | 14.20 | $24.69 | 106300 |
| 2023-11-01 | 14.76 | $24.26 | 109226 |
| 2023-10-31 | 15.09 | $24.34 | 77800 |
| 2023-10-30 | 15.45 | $24.14 | 239348 |
| 2023-10-27 | 15.88 | $24.20 | 99313 |
| 2023-10-26 | 16.25 | $24.74 | 151300 |
| 2023-10-25 | 17.00 | $23.04 | 89300 |
| 2023-10-24 | 15.72 | $23.00 | 135100 |
| 2023-10-23 | 14.30 | $23.57 | 193000 |
| 2023-10-20 | 13.39 | $24.55 | 127101 |
| 2023-10-19 | 13.24 | $24.64 | 129700 |
| 2023-10-18 | 13.08 | $25.15 | 67909 |
| 2023-10-17 | 13.65 | $25.65 | 116300 |
| 2023-10-16 | 14.36 | $25.26 | 114500 |
| 2023-10-13 | 14.99 | $25.48 | 49700 |
| 2023-10-12 | 15.73 | $25.97 | 65900 |
| 2023-10-11 | 16.31 | $25.98 | 51800 |
| 2023-10-10 | 16.65 | $25.93 | 47000 |
| 2023-10-09 | 17.07 | $25.73 | 110000 |
| 2023-10-06 | 17.73 | $25.55 | 61100 |
| 2023-10-05 | 18.60 | $25.32 | 70900 |
| 2023-10-04 | 19.45 | $25.38 | 104000 |
| 2023-10-03 | 20.32 | $25.03 | 76101 |
| 2023-10-02 | 21.00 | $25.05 | 126100 |
| 2023-09-29 | 21.62 | $25.02 | 114300 |
| 2023-09-28 | 22.40 | $25.15 | 153303 |
| 2023-09-27 | 23.24 | $24.91 | 61346 |
| 2023-09-26 | 23.70 | $24.73 | 90100 |
| 2023-09-25 | 24.19 | $25.35 | 57200 |
| 2023-09-22 | 24.99 | $25.23 | 92400 |
| 2023-09-21 | 25.98 | $25.65 | 179204 |
| 2023-09-20 | 26.78 | $25.58 | 74900 |
| 2023-09-19 | 27.68 | $26.09 | 105025 |
| 2023-09-18 | 28.46 | $25.66 | 107303 |
| 2023-09-15 | 28.78 | $24.88 | 576042 |
| 2023-09-14 | 28.24 | $24.56 | 82000 |
| 2023-09-13 | 27.22 | $24.14 | 129003 |
| 2023-09-12 | 26.15 | $24.29 | 154700 |
| 2023-09-11 | 25.08 | $24.46 | 91332 |
| 2023-09-08 | 24.05 | $24.40 | 124929 |
| 2023-09-07 | 22.97 | $24.67 | 200510 |
| 2023-09-06 | 21.89 | $25.44 | 83013 |
| 2023-09-05 | 21.30 | $25.82 | 126400 |
| 2023-09-01 | 20.33 | $26.87 | 69840 |
| 2023-08-31 | 20.23 | $26.49 | 64400 |
| 2023-08-30 | 20.12 | $27.23 | 52800 |
| 2023-08-29 | 20.52 | $27.22 | 47200 |
| 2023-08-28 | 20.97 | $27.39 | 52500 |
| 2023-08-25 | 21.71 | $27.61 | 79200 |
| 2023-08-24 | 22.20 | $27.27 | 132200 |
| 2023-08-23 | 22.41 | $27.24 | 80900 |
| 2023-08-22 | 22.44 | $27.24 | 86200 |
| 2023-08-21 | 22.48 | $27.09 | 74700 |
| 2023-08-18 | 22.44 | $27.25 | 153700 |
| 2023-08-17 | 22.40 | $26.84 | 85141 |
| 2023-08-16 | 21.97 | $26.80 | 111742 |
| 2023-08-15 | 21.65 | $27.18 | 114106 |
| 2023-08-14 | 21.44 | $27.42 | 66825 |
| 2023-08-11 | 21.34 | $27.65 | 45450 |
| 2023-08-10 | 21.48 | $27.87 | 63108 |
| 2023-08-09 | 21.67 | $28.19 | 63600 |
| 2023-08-08 | 22.06 | $28.17 | 90409 |
| 2023-08-07 | 22.30 | $28.21 | 111261 |
| 2023-08-04 | 22.55 | $27.31 | 165638 |
| 2023-08-03 | 22.81 | $28.09 | 117700 |
| 2023-08-02 | 23.29 | $28.00 | 103500 |
| 2023-08-01 | 23.43 | $28.12 | 212947 |
| 2023-07-31 | 23.58 | $27.27 | 66200 |
| 2023-07-28 | 23.93 | $27.10 | 61100 |
| 2023-07-27 | 24.32 | $26.86 | 263927 |
| 2023-07-26 | 24.79 | $27.13 | 65300 |
| 2023-07-25 | 25.09 | $27.38 | 51700 |
| 2023-07-24 | 25.05 | $28.07 | 59200 |
| 2023-07-21 | 24.81 | $27.49 | 53328 |
| 2023-07-20 | 24.56 | $28.21 | 95200 |
| 2023-07-19 | 24.11 | $29.32 | 122638 |
| 2023-07-18 | 22.51 | $28.68 | 89500 |
| 2023-07-17 | 21.09 | $28.25 | 59439 |
| 2023-07-14 | 19.79 | $27.94 | 61000 |
| 2023-07-13 | 18.57 | $27.57 | 74339 |
| 2023-07-12 | 17.48 | $27.34 | 81000 |
| 2023-07-11 | 16.33 | $27.52 | 68029 |
| 2023-07-10 | 15.28 | $27.43 | 96907 |
| 2023-07-07 | 14.18 | $26.87 | 150100 |
| 2023-07-06 | 13.38 | $26.24 | 123339 |
| 2023-07-05 | 12.93 | $26.65 | 297313 |
| 2023-07-03 | 12.45 | $26.57 | 28046 |
| 2023-06-30 | 12.20 | $26.47 | 108105 |
| 2023-06-29 | 11.93 | $26.44 | 59400 |
| 2023-06-28 | 11.78 | $25.89 | 101318 |
| 2023-06-27 | 11.98 | $26.00 | 99200 |
| 2023-06-26 | 12.01 | $26.33 | 88936 |
| 2023-06-23 | 11.87 | $26.36 | 178918 |
| 2023-06-22 | 11.53 | $27.02 | 133500 |
| 2023-06-21 | 11.18 | $26.57 | 94848 |
| 2023-06-20 | 11.09 | $26.54 | 108835 |
| 2023-06-16 | 10.92 | $26.42 | 575438 |
| 2023-06-15 | 10.90 | $26.30 | 207441 |
| 2023-06-14 | 11.07 | $26.25 | 97400 |
| 2023-06-13 | 11.13 | $27.08 | 91532 |
| 2023-06-12 | 10.80 | $26.60 | 87828 |
| 2023-06-09 | 10.76 | $26.53 | 81600 |
| 2023-06-08 | 10.61 | $26.67 | 88613 |
| 2023-06-07 | 10.47 | $26.96 | 99100 |
| 2023-06-06 | 10.20 | $25.99 | 127125 |
| 2023-06-05 | 10.46 | $25.03 | 104800 |
| 2023-06-02 | 10.93 | $25.79 | 98145 |
| 2023-06-01 | 11.31 | $24.71 | 69809 |
| 2023-05-31 | 11.13 | $24.25 | 163300 |
| 2023-05-30 | 10.94 | $24.86 | 83400 |
| 2023-05-26 | 11.09 | $25.10 | 51648 |
| 2023-05-25 | 11.47 | $25.10 | 53939 |
| 2023-05-24 | 11.87 | $25.55 | 94700 |
| 2023-05-23 | 12.33 | $26.17 | 76700 |
| 2023-05-22 | 12.57 | $25.93 | 109700 |
| 2023-05-19 | 13.11 | $25.59 | 159900 |
| 2023-05-18 | 13.68 | $25.79 | 118000 |
| 2023-05-17 | 14.37 | $25.53 | 112400 |
| 2023-05-16 | 14.87 | $24.98 | 77814 |
| 2023-05-15 | 15.26 | $25.21 | 87928 |
| 2023-05-12 | 15.66 | $24.91 | 124300 |
| 2023-05-11 | 15.70 | $24.57 | 157612 |
| 2023-05-10 | 15.55 | $24.81 | 125500 |
| 2023-05-09 | 15.44 | $24.51 | 216608 |
| 2023-05-08 | 15.03 | $24.57 | 68316 |
| 2023-05-05 | 14.64 | $25.06 | 103305 |
| 2023-05-04 | 14.18 | $23.91 | 112700 |
| 2023-05-03 | 13.48 | $25.06 | 144510 |
| 2023-05-02 | 13.23 | $25.34 | 184000 |
| 2023-05-01 | 12.96 | $25.75 | 163100 |
| 2023-04-28 | 12.74 | $25.11 | 101800 |
| 2023-04-27 | 12.29 | $24.87 | 121800 |
| 2023-04-26 | 11.60 | $24.43 | 247700 |
| 2023-04-25 | 10.70 | $24.76 | 329012 |
| 2023-04-24 | 9.86 | $26.99 | 111520 |
| 2023-04-21 | 10.06 | $27.86 | 67700 |
| 2023-04-20 | 10.11 | $28.20 | 78026 |
| 2023-04-19 | 10.39 | $28.33 | 63422 |
| 2023-04-18 | 10.50 | $28.94 | 61807 |
| 2023-04-17 | 11.04 | $29.19 | 56911 |
| 2023-04-14 | 11.57 | $29.12 | 66228 |
| 2023-04-13 | 11.75 | $29.16 | 43147 |
| 2023-04-12 | 11.86 | $28.74 | 58022 |
| 2023-04-11 | 11.84 | $28.85 | 187341 |
| 2023-04-10 | 11.83 | $28.91 | 64634 |
| 2023-04-06 | 11.69 | $28.67 | 42910 |
| 2023-04-05 | 11.56 | $28.74 | 55981 |
| 2023-04-04 | 11.41 | $29.63 | 58000 |
| 2023-04-03 | 11.61 | $30.27 | 66618 |
| 2023-03-31 | 12.15 | $30.36 | 104900 |
| 2023-03-30 | 12.65 | $29.40 | 68300 |
| 2023-03-29 | 12.96 | $29.52 | 86038 |
| 2023-03-28 | 13.37 | $29.75 | 73100 |
| 2023-03-27 | 13.95 | $30.26 | 72600 |
| 2023-03-24 | 14.67 | $29.54 | 121146 |
| 2023-03-23 | 15.06 | $29.59 | 78738 |
| 2023-03-22 | 15.64 | $30.13 | 87700 |
| 2023-03-21 | 16.41 | $31.16 | 106600 |
| 2023-03-20 | 16.80 | $30.45 | 112600 |
| 2023-03-17 | 17.54 | $30.13 | 620600 |
| 2023-03-16 | 18.19 | $31.17 | 138100 |
| 2023-03-15 | 18.86 | $30.78 | 132600 |
| 2023-03-14 | 19.76 | $31.34 | 212441 |
| 2023-03-13 | 20.23 | $31.02 | 100600 |
| 2023-03-10 | 21.06 | $31.63 | 131830 |
| 2023-03-09 | 21.46 | $33.00 | 115400 |
| 2023-03-08 | 21.06 | $33.47 | 94200 |
| 2023-03-07 | 20.65 | $32.69 | 116200 |
| 2023-03-06 | 20.53 | $32.73 | 241217 |
| 2023-03-03 | 20.40 | $34.48 | 118700 |
| 2023-03-02 | 19.42 | $34.06 | 174079 |
| 2023-03-01 | 18.46 | $34.98 | 111500 |
| 2023-02-28 | 17.22 | $34.33 | 455535 |
| 2023-02-27 | 15.91 | $29.92 | 57100 |
| 2023-02-24 | 16.58 | $29.90 | 64445 |
| 2023-02-23 | 17.32 | $30.69 | 101937 |
| 2023-02-22 | 17.89 | $30.52 | 232200 |
| 2023-02-21 | 18.36 | $30.87 | 238900 |
| 2023-02-17 | 18.52 | $31.44 | 96609 |
| 2023-02-16 | 18.50 | $31.14 | 75649 |
| 2023-02-15 | 18.60 | $31.48 | 72849 |
| 2023-02-14 | 18.71 | $31.11 | 142600 |
| 2023-02-13 | 18.91 | $31.25 | 118300 |
| 2023-02-10 | 19.21 | $31.04 | 100400 |
| 2023-02-09 | 19.49 | $31.14 | 161600 |
| 2023-02-08 | 19.49 | $31.93 | 88613 |
| 2023-02-07 | 18.77 | $32.70 | 129418 |
| 2023-02-06 | 17.85 | $32.29 | 84321 |
| 2023-02-03 | 16.89 | $32.71 | 111011 |
| 2023-02-02 | 15.52 | $32.76 | 118600 |
| 2023-02-01 | 14.07 | $31.25 | 99037 |
| 2023-01-31 | 13.13 | $30.76 | 119407 |
| 2023-01-30 | 12.43 | $29.63 | 120304 |
| 2023-01-27 | 12.15 | $30.02 | 40100 |
| 2023-01-26 | 11.85 | $29.84 | 41200 |
| 2023-01-25 | 11.69 | $29.70 | 55600 |
| 2023-01-24 | 11.57 | $29.22 | 40209 |
| 2023-01-23 | 11.69 | $29.36 | 90616 |
| 2023-01-20 | 11.63 | $29.41 | 81135 |
| 2023-01-19 | 11.73 | $28.90 | 101700 |
| 2023-01-18 | 12.00 | $29.04 | 89628 |
| 2023-01-17 | 11.92 | $29.29 | 106113 |
| 2023-01-13 | 11.52 | $29.29 | 42303 |
| 2023-01-12 | 11.55 | $28.97 | 96200 |
| 2023-01-11 | 11.58 | $28.68 | 115226 |
| 2023-01-10 | 11.97 | $28.61 | 168431 |
| 2023-01-09 | 12.54 | $27.64 | 76047 |
| 2023-01-06 | 12.59 | $27.58 | 73700 |
| 2023-01-05 | 12.49 | $26.80 | 62400 |
| 2023-01-04 | 12.29 | $27.58 | 110700 |
| 2023-01-03 | 12.24 | $27.03 | 221519 |
| 2022-12-30 | 12.19 | $27.97 | 84900 |
| 2022-12-29 | 12.68 | $28.50 | 42500 |
| 2022-12-28 | 12.79 | $27.81 | 45327 |
| 2022-12-27 | 12.77 | $28.26 | 35627 |
| 2022-12-23 | 12.99 | $28.36 | 40035 |
| 2022-12-22 | 13.17 | $27.73 | 68100 |
| 2022-12-21 | 13.26 | $28.64 | 81848 |
| 2022-12-20 | 13.68 | $27.92 | 95819 |
| 2022-12-19 | 13.72 | $27.68 | 98807 |
| 2022-12-16 | 13.95 | $27.95 | 1.0M |
| 2022-12-15 | 14.23 | $27.90 | 223800 |
| 2022-12-14 | 14.53 | $29.73 | 234300 |
| 2022-12-13 | 15.10 | $28.25 | 208100 |
| 2022-12-12 | 15.42 | $28.02 | 116700 |
| 2022-12-09 | 15.40 | $27.87 | 84300 |
| 2022-12-08 | 14.85 | $27.93 | 113044 |
| 2022-12-07 | 14.26 | $28.47 | 79216 |
| 2022-12-06 | 14.10 | $29.12 | 178600 |
| 2022-12-05 | 14.12 | $29.06 | 173200 |
| 2022-12-02 | 14.17 | $29.88 | 62800 |
| 2022-12-01 | 14.23 | $30.08 | 58820 |
| 2022-11-30 | 14.82 | $29.70 | 97541 |
| 2022-11-29 | 15.09 | $29.11 | 51800 |
| 2022-11-28 | 15.67 | $29.23 | 86100 |
| 2022-11-25 | 16.22 | $29.26 | 76800 |
| 2022-11-23 | 16.76 | $29.00 | 61300 |
| 2022-11-22 | 17.33 | $29.42 | 60500 |
| 2022-11-21 | 18.22 | $29.14 | 109800 |
| 2022-11-18 | 19.11 | $28.82 | 83549 |
| 2022-11-17 | 19.89 | $28.66 | 53341 |
| 2022-11-16 | 20.35 | $28.26 | 54912 |
| 2022-11-15 | 20.82 | $28.57 | 77122 |
| 2022-11-14 | 21.64 | $28.59 | 86904 |
| 2022-11-11 | 22.18 | $28.39 | 98100 |
| 2022-11-10 | 22.76 | $28.85 | 163800 |
| 2022-11-09 | 23.37 | $26.96 | 94400 |
| 2022-11-08 | 23.38 | $27.63 | 120500 |
| 2022-11-07 | 23.63 | $27.75 | 62405 |
| 2022-11-04 | 23.59 | $27.40 | 54600 |
| 2022-11-03 | 23.23 | $26.82 | 56500 |
| 2022-11-02 | 22.65 | $27.37 | 110813 |
| 2022-11-01 | 22.23 | $28.06 | 123200 |
| 2022-10-31 | 22.05 | $28.16 | 87118 |
| 2022-10-28 | 21.96 | $28.57 | 85249 |
| 2022-10-27 | 21.85 | $28.05 | 140000 |
| 2022-10-26 | 21.72 | $27.69 | 173914 |
| 2022-10-25 | 21.58 | $27.26 | 416032 |
| 2022-10-24 | 20.63 | $28.59 | 382742 |
| 2022-10-21 | 20.78 | $28.81 | 67800 |
| 2022-10-20 | 21.30 | $28.28 | 77200 |
| 2022-10-19 | 21.72 | $28.70 | 109000 |
| 2022-10-18 | 22.28 | $28.75 | 62400 |
| 2022-10-17 | 22.85 | $28.54 | 68100 |
| 2022-10-14 | 23.55 | $27.72 | 59438 |
| 2022-10-13 | 24.63 | $28.51 | 86733 |
| 2022-10-12 | 25.76 | $27.31 | 71900 |
| 2022-10-11 | 26.49 | $27.49 | 133900 |
| 2022-10-10 | 27.25 | $27.64 | 53800 |
| 2022-10-07 | 27.91 | $27.14 | 65826 |
| 2022-10-06 | 28.50 | $27.83 | 63000 |
| 2022-10-05 | 29.31 | $27.90 | 56400 |
| 2022-10-04 | 30.29 | $28.13 | 122900 |
| 2022-10-03 | 31.44 | $27.41 | 251824 |
| 2022-09-30 | 31.99 | $25.99 | 106311 |
| 2022-09-29 | 31.94 | $26.15 | 79400 |
| 2022-09-28 | 31.26 | $26.13 | 78919 |
| 2022-09-27 | 30.72 | $25.74 | 88239 |
| 2022-09-26 | 29.93 | $25.73 | 148911 |
| 2022-09-23 | 29.10 | $25.60 | 89920 |
| 2022-09-22 | 28.37 | $26.14 | 65800 |
| 2022-09-21 | 27.82 | $26.62 | 108824 |
| 2022-09-20 | 27.47 | $26.63 | 113127 |
| 2022-09-19 | 26.87 | $26.94 | 80100 |
| 2022-09-16 | 26.31 | $26.66 | 261300 |
| 2022-09-15 | 25.72 | $27.06 | 87243 |
| 2022-09-14 | 25.37 | $27.50 | 114200 |
| 2022-09-13 | 25.20 | $27.57 | 151800 |
| 2022-09-12 | 24.68 | $28.12 | 117500 |
| 2022-09-09 | 24.34 | $27.48 | 130500 |
| 2022-09-08 | 23.66 | $27.43 | 93200 |
| 2022-09-07 | 22.65 | $27.62 | 172544 |
| 2022-09-06 | 21.70 | $28.75 | 184946 |
| 2022-09-02 | 20.89 | $28.38 | 120222 |
| 2022-09-01 | 20.21 | $28.38 | 99200 |
| 2022-08-31 | 18.96 | $28.46 | 154616 |
| 2022-08-30 | 17.95 | $28.84 | 249044 |
| 2022-08-29 | 17.05 | $28.95 | 287700 |
| 2022-08-26 | 16.14 | $29.30 | 73500 |
| 2022-08-25 | 15.34 | $30.72 | 76442 |
| 2022-08-24 | 14.94 | $30.36 | 67925 |
| 2022-08-23 | 14.68 | $30.42 | 71400 |
| 2022-08-22 | 14.36 | $30.60 | 91300 |
| 2022-08-19 | 14.05 | $31.33 | 171410 |
| 2022-08-18 | 13.89 | $31.56 | 45900 |
| 2022-08-17 | 14.23 | $32.01 | 70413 |
| 2022-08-16 | 14.74 | $32.35 | 159318 |
| 2022-08-15 | 15.24 | $31.99 | 98748 |
| 2022-08-12 | 15.46 | $31.47 | 81500 |
| 2022-08-11 | 15.77 | $31.60 | 155635 |
| 2022-08-10 | 15.96 | $31.28 | 133807 |
| 2022-08-09 | 16.27 | $31.20 | 103438 |
| 2022-08-08 | 16.25 | $31.27 | 165800 |
| 2022-08-05 | 16.22 | $31.36 | 204228 |
| 2022-08-04 | 16.18 | $30.38 | 94813 |
| 2022-08-03 | 16.19 | $31.44 | 124600 |
| 2022-08-02 | 16.35 | $30.91 | 195300 |
| 2022-08-01 | 16.70 | $31.68 | 120603 |
| 2022-07-29 | 17.06 | $31.14 | 110900 |
| 2022-07-28 | 17.23 | $30.79 | 129936 |
| 2022-07-27 | 17.04 | $30.68 | 182400 |
| 2022-07-26 | 16.99 | $30.36 | 401421 |
| 2022-07-25 | 16.88 | $30.61 | 253549 |
| 2022-07-22 | 17.04 | $29.91 | 148716 |
| 2022-07-21 | 17.22 | $31.38 | 99700 |
| 2022-07-20 | 17.71 | $31.00 | 154700 |
| 2022-07-19 | 18.08 | $30.06 | 354906 |
| 2022-07-18 | 18.01 | $28.62 | 255900 |
| 2022-07-15 | 17.24 | $28.16 | 208046 |
| 2022-07-14 | 16.43 | $29.49 | 104100 |
| 2022-07-13 | 15.98 | $30.65 | 172540 |
| 2022-07-12 | 15.92 | $30.78 | 119226 |
| 2022-07-11 | 16.02 | $30.85 | 123919 |
| 2022-07-08 | 16.21 | $32.07 | 288400 |
| 2022-07-07 | 16.56 | $31.83 | 289300 |
| 2022-07-06 | 17.14 | $31.62 | 160300 |
| 2022-07-05 | 17.43 | $31.62 | 179113 |
| 2022-07-01 | 17.85 | $32.40 | 88432 |
| 2022-06-30 | 18.40 | $32.36 | 122021 |
| 2022-06-29 | 18.76 | $31.52 | 78201 |
| 2022-06-28 | 18.82 | $31.52 | 67224 |
| 2022-06-27 | 19.06 | $32.48 | 61900 |
| 2022-06-24 | 19.55 | $32.48 | 445500 |
| 2022-06-23 | 19.93 | $31.47 | 108148 |
| 2022-06-22 | 19.91 | $31.36 | 151014 |
| 2022-06-21 | 19.93 | $31.12 | 116300 |
| 2022-06-17 | 19.57 | $29.72 | 350814 |
| 2022-06-16 | 18.58 | $29.22 | 124800 |
| 2022-06-15 | 17.54 | $31.00 | 130904 |
| 2022-06-14 | 17.05 | $31.58 | 91419 |
| 2022-06-13 | 16.43 | $30.80 | 74200 |
| 2022-06-10 | 15.84 | $32.38 | 66632 |
| 2022-06-09 | 15.75 | $34.62 | 73900 |
| 2022-06-08 | 16.51 | $35.17 | 68700 |
| 2022-06-07 | 17.22 | $35.11 | 78520 |
| 2022-06-06 | 18.05 | $34.82 | 122302 |
| 2022-06-03 | 18.91 | $34.60 | 64909 |
| 2022-06-02 | 19.81 | $34.74 | 59639 |
| 2022-06-01 | 20.76 | $34.50 | 151800 |
| 2022-05-31 | 21.68 | $34.56 | 124437 |
| 2022-05-27 | 22.62 | $34.53 | 87102 |
| 2022-05-26 | 23.72 | $34.18 | 107123 |
| 2022-05-25 | 24.88 | $34.43 | 199835 |
| 2022-05-24 | 25.80 | $33.69 | 196100 |
| 2022-05-23 | 26.53 | $32.09 | 100000 |
| 2022-05-20 | 26.61 | $31.80 | 106100 |
| 2022-05-19 | 26.31 | $31.17 | 246900 |
| 2022-05-18 | 25.98 | $30.78 | 128000 |
| 2022-05-17 | 25.66 | $32.32 | 125211 |
| 2022-05-16 | 25.57 | $31.01 | 89500 |
| 2022-05-13 | 24.76 | $31.10 | 105800 |
| 2022-05-12 | 24.01 | $31.28 | 191200 |
| 2022-05-11 | 23.22 | $31.20 | 103843 |
| 2022-05-10 | 22.50 | $32.72 | 170021 |
| 2022-05-09 | 21.97 | $32.44 | 103244 |
| 2022-05-06 | 21.24 | $32.44 | 75900 |
| 2022-05-05 | 20.59 | $33.06 | 122432 |
| 2022-05-04 | 19.95 | $34.15 | 176000 |
| 2022-05-03 | 19.52 | $33.30 | 105939 |
| 2022-05-02 | 18.67 | $32.30 | 164907 |
| 2022-04-29 | 17.60 | $31.96 | 155500 |
| 2022-04-28 | 16.48 | $32.86 | 207500 |
| 2022-04-27 | 15.26 | $32.03 | 322800 |
| 2022-04-26 | 13.60 | $32.11 | 391700 |
| 2022-04-25 | 12.13 | $39.65 | 277105 |
| 2022-04-22 | 12.72 | $39.82 | 146047 |
| 2022-04-21 | 13.04 | $40.69 | 129927 |
| 2022-04-20 | 13.49 | $40.03 | 42534 |
| 2022-04-19 | 14.20 | $39.90 | 62601 |
| 2022-04-18 | 14.63 | $38.99 | 76802 |
| 2022-04-14 | 14.88 | $39.46 | 66000 |
| 2022-04-13 | 15.28 | $39.47 | 97042 |
| 2022-04-12 | 15.41 | $39.41 | 84200 |
| 2022-04-11 | 15.52 | $38.75 | 85700 |
| 2022-04-08 | 15.44 | $38.62 | 54800 |
| 2022-04-07 | 15.52 | $39.31 | 85925 |
| 2022-04-06 | 15.77 | $39.21 | 100800 |
| 2022-04-05 | 15.71 | $39.30 | 67700 |
| 2022-04-04 | 15.78 | $40.40 | 85250 |
| 2022-04-01 | 16.23 | $40.60 | 162800 |
| 2022-03-31 | 16.68 | $39.58 | 79500 |
| 2022-03-30 | 17.16 | $40.57 | 86944 |
| 2022-03-29 | 18.06 | $41.75 | 189212 |
| 2022-03-28 | 19.01 | $39.18 | 124815 |
| 2022-03-25 | 18.99 | $39.82 | 94100 |
| 2022-03-24 | 19.18 | $39.70 | 74700 |
| 2022-03-23 | 19.20 | $39.20 | 63909 |
| 2022-03-22 | 19.32 | $40.39 | 76205 |
| 2022-03-21 | 19.65 | $40.29 | 125415 |
| 2022-03-18 | 20.15 | $40.55 | 538200 |
| 2022-03-17 | 20.82 | $41.51 | 121909 |
| 2022-03-16 | 21.48 | $40.63 | 151621 |
| 2022-03-15 | 21.74 | $39.63 | 145300 |
| 2022-03-14 | 21.65 | $38.70 | 124127 |
| 2022-03-11 | 20.96 | $37.48 | 95100 |
| 2022-03-10 | 19.64 | $37.56 | 122600 |
| 2022-03-09 | 18.26 | $38.24 | 271748 |
| 2022-03-08 | 16.99 | $37.38 | 243900 |
| 2022-03-07 | 15.41 | $37.97 | 161726 |
| 2022-03-04 | 13.89 | $39.91 | 98225 |
| 2022-03-03 | 12.78 | $41.83 | 103428 |
| 2022-03-02 | 11.94 | $41.21 | 108935 |
| 2022-03-01 | 10.99 | $40.88 | 293400 |
| 2022-02-28 | 9.98 | $42.75 | 212135 |
| 2022-02-25 | 9.93 | $43.30 | 51040 |
| 2022-02-24 | 9.88 | $42.16 | 104019 |
| 2022-02-23 | 9.14 | $42.05 | 70919 |
| 2022-02-22 | 8.73 | $42.54 | 199000 |
| 2022-02-18 | 8.51 | $43.50 | 71021 |
| 2022-02-17 | 8.59 | $43.35 | 103200 |
| 2022-02-16 | 8.77 | $44.26 | 69500 |
| 2022-02-15 | 9.11 | $43.86 | 56900 |
| 2022-02-14 | 9.30 | $43.37 | 148824 |
| 2022-02-11 | 9.34 | $42.79 | 85300 |
| 2022-02-10 | 9.26 | $43.07 | 87000 |
| 2022-02-09 | 9.45 | $44.00 | 55213 |
| 2022-02-08 | 9.79 | $44.43 | 77600 |
| 2022-02-07 | 10.19 | $43.13 | 67612 |
| 2022-02-04 | 10.16 | $43.30 | 128604 |
| 2022-02-03 | 10.13 | $43.86 | 62802 |
| 2022-02-02 | 10.47 | $43.74 | 94630 |
| 2022-02-01 | 10.91 | $44.16 | 114000 |
| 2022-01-31 | 11.39 | $43.77 | 155305 |
| 2022-01-28 | 11.65 | $42.93 | 98300 |
| 2022-01-27 | 11.43 | $42.62 | 132700 |
| 2022-01-26 | 11.54 | $42.93 | 107731 |
| 2022-01-25 | 11.68 | $43.45 | 199500 |
| 2022-01-24 | 11.68 | $43.69 | 125230 |
| 2022-01-21 | 11.57 | $42.41 | 100530 |
| 2022-01-20 | 11.26 | $42.33 | 99600 |
| 2022-01-19 | 11.25 | $42.69 | 110233 |
| 2022-01-18 | 11.40 | $43.92 | 74600 |
| 2022-01-14 | 11.92 | $45.11 | 91410 |
| 2022-01-13 | 12.27 | $45.12 | 91438 |
| 2022-01-12 | 12.42 | $44.54 | 87418 |
| 2022-01-11 | 12.94 | $44.92 | 86609 |
| 2022-01-10 | 13.50 | $44.12 | 86115 |
| 2022-01-07 | 14.08 | $45.04 | 67029 |
| 2022-01-06 | 14.07 | $45.99 | 140246 |
| 2022-01-05 | 14.14 | $45.52 | 94509 |
| 2022-01-04 | 13.92 | $46.57 | 118700 |
| 2022-01-03 | 13.76 | $45.15 | 92728 |
| 2021-12-31 | 14.08 | $43.73 | 72500 |
| 2021-12-30 | 14.67 | $43.54 | 94348 |
| 2021-12-29 | 15.31 | $44.26 | 69447 |
| 2021-12-28 | 15.92 | $44.48 | 72429 |
| 2021-12-27 | 16.46 | $44.62 | 200700 |
| 2021-12-23 | 17.04 | $44.29 | 46000 |
| 2021-12-22 | 17.50 | $43.59 | 80300 |
| 2021-12-21 | 17.73 | $43.20 | 119927 |
| 2021-12-20 | 18.13 | $42.31 | 187314 |
| 2021-12-17 | 18.06 | $43.80 | 960265 |
| 2021-12-16 | 18.42 | $42.94 | 163300 |
| 2021-12-15 | 18.40 | $43.26 | 132900 |
| 2021-12-14 | 17.96 | $42.30 | 194488 |
| 2021-12-13 | 17.65 | $42.64 | 111702 |
| 2021-12-10 | 17.55 | $43.53 | 95112 |
| 2021-12-09 | 17.43 | $43.10 | 90800 |
| 2021-12-08 | 17.47 | $43.99 | 78915 |
| 2021-12-07 | 17.70 | $44.10 | 108700 |
| 2021-12-06 | 18.14 | $44.46 | 186400 |
| 2021-12-03 | 18.44 | $43.65 | 113900 |
| 2021-12-02 | 18.33 | $43.67 | 100800 |
| 2021-12-01 | 18.01 | $42.35 | 168100 |
| 2021-11-30 | 17.68 | $43.17 | 184200 |
| 2021-11-29 | 17.25 | $43.12 | 179200 |
| 2021-11-26 | 17.11 | $42.93 | 86923 |
| 2021-11-24 | 16.96 | $45.41 | 52609 |
| 2021-11-23 | 17.84 | $46.44 | 119300 |
| 2021-11-22 | 18.62 | $45.34 | 169538 |
| 2021-11-19 | 19.47 | $45.12 | 147400 |
| 2021-11-18 | 20.38 | $45.55 | 122024 |
| 2021-11-17 | 21.27 | $46.34 | 178848 |
| 2021-11-16 | 21.90 | $48.15 | 123405 |
| 2021-11-15 | 22.13 | $47.45 | 234600 |
| 2021-11-12 | 22.80 | $46.80 | 104400 |
| 2021-11-11 | 23.30 | $46.98 | 96603 |
| 2021-11-10 | 23.90 | $46.69 | 134000 |
| 2021-11-09 | 24.49 | $47.51 | 89300 |
| 2021-11-08 | 24.74 | $48.20 | 103700 |
| 2021-11-05 | 25.01 | $48.39 | 127700 |
| 2021-11-04 | 24.71 | $47.95 | 191100 |
| 2021-11-03 | 24.44 | $48.28 | 100300 |
| 2021-11-02 | 24.19 | $47.86 | 77811 |
| 2021-11-01 | 23.94 | $48.07 | 140700 |
| 2021-10-29 | 23.69 | $46.88 | 101400 |
| 2021-10-28 | 23.52 | $47.32 | 101800 |
| 2021-10-27 | 23.04 | $46.80 | 126600 |
| 2021-10-26 | 22.70 | $45.70 | 212100 |
| 2021-10-25 | 22.14 | $46.06 | 159000 |
| 2021-10-22 | 22.36 | $44.74 | 71548 |
| 2021-10-21 | 22.79 | $44.44 | 82146 |
| 2021-10-20 | 23.52 | $44.60 | 83139 |
| 2021-10-19 | 24.22 | $44.59 | 100627 |
| 2021-10-18 | 24.96 | $45.22 | 124400 |
| 2021-10-15 | 25.74 | $45.50 | 146600 |
| 2021-10-14 | 26.02 | $46.21 | 122737 |
| 2021-10-13 | 26.70 | $47.21 | 90525 |
| 2021-10-12 | 27.11 | $48.86 | 70844 |
| 2021-10-11 | 26.97 | $48.06 | 90500 |
| 2021-10-08 | 26.83 | $49.23 | 70715 |
| 2021-10-07 | 26.17 | $48.85 | 150500 |
| 2021-10-06 | 25.65 | $46.84 | 80825 |
| 2021-10-05 | 25.66 | $47.01 | 134300 |
| 2021-10-04 | 25.47 | $47.03 | 146500 |
| 2021-10-01 | 25.26 | $46.57 | 169310 |
| 2021-09-30 | 25.16 | $44.63 | 108800 |
| 2021-09-29 | 25.26 | $44.91 | 121800 |
| 2021-09-28 | 25.69 | $43.64 | 149028 |
| 2021-09-27 | 25.89 | $44.47 | 69700 |
| 2021-09-24 | 25.90 | $43.98 | 72521 |
| 2021-09-23 | 26.07 | $43.75 | 57900 |
| 2021-09-22 | 26.31 | $42.69 | 79801 |
| 2021-09-21 | 26.91 | $41.14 | 94700 |
| 2021-09-20 | 27.96 | $41.05 | 98502 |
| 2021-09-17 | 29.06 | $42.41 | 472200 |
| 2021-09-16 | 29.94 | $43.56 | 103909 |
| 2021-09-15 | 30.02 | $44.13 | 89200 |
| 2021-09-14 | 30.26 | $42.81 | 134629 |
| 2021-09-13 | 30.66 | $43.01 | 98306 |
| 2021-09-10 | 31.26 | $41.61 | 75400 |
| 2021-09-09 | 32.03 | $42.11 | 48546 |
| 2021-09-08 | 32.73 | $42.10 | 115300 |
| 2021-09-07 | 33.59 | $41.17 | 102406 |
| 2021-09-03 | 34.49 | $42.99 | 84400 |
| 2021-09-02 | 34.74 | $42.95 | 125123 |
| 2021-09-01 | 35.00 | $42.68 | 66700 |
| 2021-08-31 | 35.28 | $43.22 | 93704 |
| 2021-08-30 | 35.26 | $43.57 | 61900 |
| 2021-08-27 | 35.18 | $43.45 | 130576 |
| 2021-08-26 | 35.14 | $41.89 | 67341 |
| 2021-08-25 | 35.37 | $41.96 | 78400 |
| 2021-08-24 | 35.61 | $41.87 | 63700 |
| 2021-08-23 | 35.85 | $42.64 | 98200 |
| 2021-08-20 | 36.03 | $41.68 | 81426 |
| 2021-08-19 | 36.38 | $41.17 | 101000 |
| 2021-08-18 | 36.74 | $41.74 | 104600 |
| 2021-08-17 | 37.11 | $41.63 | 68105 |
| 2021-08-16 | 37.45 | $41.45 | 71749 |
| 2021-08-13 | 37.86 | $41.51 | 53943 |
| 2021-08-12 | 37.54 | $41.97 | 130215 |
| 2021-08-11 | 37.09 | $41.93 | 55200 |
| 2021-08-10 | 36.61 | $41.70 | 79441 |
| 2021-08-09 | 36.14 | $40.71 | 96400 |
| 2021-08-06 | 35.75 | $41.00 | 99700 |
| 2021-08-05 | 35.04 | $41.65 | 114500 |
| 2021-08-04 | 34.33 | $40.38 | 105635 |
| 2021-08-03 | 33.61 | $41.71 | 114913 |
| 2021-08-02 | 32.74 | $42.05 | 153000 |
| 2021-07-30 | 31.53 | $42.71 | 84522 |
| 2021-07-29 | 30.06 | $42.82 | 129447 |
| 2021-07-28 | 28.50 | $42.34 | 255900 |
| 2021-07-27 | 26.89 | $42.00 | 174200 |
| 2021-07-26 | 25.10 | $41.33 | 133291 |
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