Is Haverty Furniture Companies, Inc. (HVT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Haverty Furniture Companies, Inc. (HVT) research center and poll results.
NYSE : HVT
Haverty Furniture Companies, Inc.
$26.075 USD
$0.41 (1.62%)
- Volume
- 29.24K
- Average Volume
- 94.19K
- Market Capitalization
- $419.69M
- P/E Ratio
- 44.96
- Dividend Yield
- 5.02%
- Price Target
- $42.00
- Year High
- $27.67
- Year Low
- $19.53
- Day High
- —
- Day Low
- —
- Payout Ratio
- $2.32
- Current Ratio
- $1.84
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 0
Bearish
⚪ 1
Neutral
7 Bullish / 0 Bearish / 1 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
25.09
2026-07-16
Close Price
$26.23
Vol: 173800
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
18.10
Average
27.64
Maximum
41.45
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 25.09 | $26.23 | 173800 |
| 2026-07-15 | 24.96 | $25.66 | 122803 |
| 2026-07-14 | 24.86 | $25.19 | 62700 |
| 2026-07-13 | 24.79 | $25.02 | 82600 |
| 2026-07-10 | 24.74 | $25.10 | 59747 |
| 2026-07-09 | 24.65 | $25.09 | 62800 |
| 2026-07-08 | 24.56 | $24.59 | 60417 |
| 2026-07-07 | 24.46 | $25.12 | 65232 |
| 2026-07-06 | 24.34 | $25.05 | 118404 |
| 2026-07-02 | 24.22 | $24.97 | 54900 |
| 2026-07-01 | 24.10 | $25.44 | 82530 |
| 2026-06-30 | 23.97 | $25.53 | 74000 |
| 2026-06-29 | 23.83 | $25.48 | 107006 |
| 2026-06-26 | 23.72 | $25.81 | 401220 |
| 2026-06-25 | 23.62 | $25.14 | 139000 |
| 2026-06-24 | 23.55 | $25.43 | 175700 |
| 2026-06-23 | 23.43 | $24.73 | 86012 |
| 2026-06-22 | 23.31 | $24.16 | 79038 |
| 2026-06-18 | 23.21 | $24.34 | 185600 |
| 2026-06-17 | 23.09 | $23.78 | 158427 |
| 2026-06-16 | 22.96 | $23.58 | 64700 |
| 2026-06-15 | 22.84 | $23.69 | 73611 |
| 2026-06-12 | 22.69 | $23.73 | 104900 |
| 2026-06-11 | 22.55 | $23.99 | 102730 |
| 2026-06-10 | 22.38 | $23.39 | 79000 |
| 2026-06-09 | 22.25 | $23.33 | 66946 |
| 2026-06-08 | 22.14 | $22.51 | 73200 |
| 2026-06-05 | 22.13 | $22.63 | 60900 |
| 2026-06-04 | 22.08 | $22.81 | 87900 |
| 2026-06-03 | 22.03 | $22.53 | 89300 |
| 2026-06-02 | 21.91 | $22.84 | 60200 |
| 2026-06-01 | 21.80 | $22.78 | 88100 |
| 2026-05-29 | 21.75 | $23.19 | 83500 |
| 2026-05-28 | 21.70 | $23.82 | 93300 |
| 2026-05-27 | 21.60 | $23.70 | 85100 |
| 2026-05-26 | 21.53 | $23.00 | 94436 |
| 2026-05-22 | 21.51 | $22.35 | 72500 |
| 2026-05-21 | 21.53 | $22.25 | 117700 |
| 2026-05-20 | 21.56 | $21.80 | 91635 |
| 2026-05-19 | 21.61 | $21.22 | 76600 |
| 2026-05-18 | 21.71 | $21.19 | 124400 |
| 2026-05-15 | 21.82 | $20.81 | 100700 |
| 2026-05-14 | 21.94 | $20.92 | 80232 |
| 2026-05-13 | 22.03 | $20.53 | 117644 |
| 2026-05-12 | 22.13 | $20.70 | 105300 |
| 2026-05-11 | 22.22 | $21.26 | 103407 |
| 2026-05-08 | 22.27 | $22.20 | 104038 |
| 2026-05-07 | 22.28 | $21.75 | 77255 |
| 2026-05-06 | 22.32 | $21.72 | 118200 |
| 2026-05-05 | 22.34 | $20.25 | 190100 |
| 2026-05-04 | 22.38 | $20.59 | 109211 |
| 2026-05-01 | 22.40 | $21.74 | 70100 |
| 2026-04-30 | 22.35 | $22.14 | 86942 |
| 2026-04-29 | 22.32 | $21.80 | 54633 |
| 2026-04-28 | 22.28 | $22.33 | 50600 |
| 2026-04-27 | 22.22 | $22.67 | 57900 |
| 2026-04-24 | 22.15 | $22.71 | 37200 |
| 2026-04-23 | 22.08 | $22.78 | 48926 |
| 2026-04-22 | 22.01 | $22.87 | 57845 |
| 2026-04-21 | 21.90 | $23.21 | 52806 |
| 2026-04-20 | 21.79 | $23.38 | 65712 |
| 2026-04-17 | 21.66 | $23.28 | 86600 |
| 2026-04-16 | 21.55 | $22.61 | 96617 |
| 2026-04-15 | 21.49 | $22.55 | 53500 |
| 2026-04-14 | 21.46 | $22.51 | 61500 |
| 2026-04-13 | 21.41 | $22.27 | 184430 |
| 2026-04-10 | 21.37 | $22.40 | 71200 |
| 2026-04-09 | 21.33 | $22.50 | 129813 |
| 2026-04-08 | 21.30 | $22.21 | 168200 |
| 2026-04-07 | 21.28 | $20.97 | 204245 |
| 2026-04-06 | 21.35 | $21.03 | 78100 |
| 2026-04-02 | 21.44 | $20.83 | 199100 |
| 2026-04-01 | 21.56 | $21.39 | 140000 |
| 2026-03-31 | 21.66 | $21.18 | 162212 |
| 2026-03-30 | 21.75 | $21.04 | 105222 |
| 2026-03-27 | 21.86 | $21.30 | 149300 |
| 2026-03-26 | 21.98 | $21.36 | 114900 |
| 2026-03-25 | 22.11 | $21.24 | 301900 |
| 2026-03-24 | 22.26 | $20.69 | 195400 |
| 2026-03-23 | 22.49 | $21.06 | 145537 |
| 2026-03-20 | 22.71 | $20.80 | 329800 |
| 2026-03-19 | 22.98 | $21.12 | 389196 |
| 2026-03-18 | 23.22 | $21.32 | 125500 |
| 2026-03-17 | 23.44 | $21.93 | 183739 |
| 2026-03-16 | 23.66 | $21.64 | 102800 |
| 2026-03-13 | 23.87 | $21.47 | 97113 |
| 2026-03-12 | 24.11 | $21.56 | 161037 |
| 2026-03-11 | 24.34 | $21.85 | 162450 |
| 2026-03-10 | 24.60 | $21.91 | 168100 |
| 2026-03-09 | 24.84 | $22.27 | 122318 |
| 2026-03-06 | 25.09 | $22.90 | 110600 |
| 2026-03-05 | 25.28 | $23.26 | 111231 |
| 2026-03-04 | 25.47 | $23.31 | 69428 |
| 2026-03-03 | 25.63 | $22.96 | 80000 |
| 2026-03-02 | 25.78 | $23.17 | 87135 |
| 2026-02-27 | 25.88 | $23.81 | 54000 |
| 2026-02-26 | 25.97 | $23.91 | 72941 |
| 2026-02-25 | 26.03 | $24.31 | 117627 |
| 2026-02-24 | 26.11 | $25.32 | 118700 |
| 2026-02-23 | 26.15 | $25.30 | 65516 |
| 2026-02-20 | 26.20 | $26.18 | 80935 |
| 2026-02-19 | 26.23 | $25.94 | 59408 |
| 2026-02-18 | 26.29 | $25.87 | 46320 |
| 2026-02-17 | 26.28 | $26.24 | 70428 |
| 2026-02-13 | 26.28 | $25.94 | 59445 |
| 2026-02-12 | 26.30 | $26.09 | 73536 |
| 2026-02-11 | 26.32 | $26.33 | 86300 |
| 2026-02-10 | 26.34 | $27.02 | 87356 |
| 2026-02-09 | 26.30 | $26.58 | 54433 |
| 2026-02-06 | 26.26 | $27.31 | 92807 |
| 2026-02-05 | 26.18 | $26.83 | 49622 |
| 2026-02-04 | 26.06 | $27.07 | 71700 |
| 2026-02-03 | 25.94 | $26.38 | 73410 |
| 2026-02-02 | 25.84 | $25.91 | 49525 |
| 2026-01-30 | 25.72 | $25.32 | 54400 |
| 2026-01-29 | 25.62 | $25.46 | 70000 |
| 2026-01-28 | 25.53 | $25.22 | 86600 |
| 2026-01-27 | 25.46 | $25.80 | 75635 |
| 2026-01-26 | 25.37 | $26.18 | 51827 |
| 2026-01-23 | 25.25 | $26.28 | 41600 |
| 2026-01-22 | 25.12 | $26.81 | 49400 |
| 2026-01-21 | 24.98 | $27.07 | 77800 |
| 2026-01-20 | 24.84 | $25.68 | 45913 |
| 2026-01-16 | 24.81 | $26.32 | 91743 |
| 2026-01-15 | 24.72 | $26.42 | 95600 |
| 2026-01-14 | 24.63 | $26.45 | 110537 |
| 2026-01-13 | 24.56 | $26.59 | 40902 |
| 2026-01-12 | 24.46 | $26.22 | 57700 |
| 2026-01-09 | 24.40 | $25.88 | 47537 |
| 2026-01-08 | 24.34 | $25.63 | 70666 |
| 2026-01-07 | 24.24 | $24.51 | 45625 |
| 2026-01-06 | 24.20 | $24.64 | 80400 |
| 2026-01-05 | 24.16 | $24.35 | 106612 |
| 2026-01-02 | 24.14 | $23.58 | 94700 |
| 2025-12-31 | 24.17 | $23.36 | 33700 |
| 2025-12-30 | 24.20 | $23.63 | 73800 |
| 2025-12-29 | 24.24 | $23.72 | 69600 |
| 2025-12-26 | 24.24 | $24.10 | 80527 |
| 2025-12-24 | 24.24 | $23.74 | 49900 |
| 2025-12-23 | 24.26 | $23.73 | 109638 |
| 2025-12-22 | 24.23 | $23.94 | 76914 |
| 2025-12-19 | 24.20 | $24.28 | 209100 |
| 2025-12-18 | 24.10 | $25.11 | 173857 |
| 2025-12-17 | 23.96 | $24.55 | 74546 |
| 2025-12-16 | 23.85 | $24.58 | 93000 |
| 2025-12-15 | 23.74 | $25.03 | 171637 |
| 2025-12-12 | 23.62 | $24.68 | 90048 |
| 2025-12-11 | 23.53 | $25.02 | 104000 |
| 2025-12-10 | 23.42 | $24.52 | 209408 |
| 2025-12-09 | 23.33 | $23.70 | 61500 |
| 2025-12-08 | 23.26 | $23.71 | 112900 |
| 2025-12-05 | 23.17 | $23.79 | 56700 |
| 2025-12-04 | 23.10 | $24.00 | 83910 |
| 2025-12-03 | 23.06 | $24.26 | 75600 |
| 2025-12-02 | 22.97 | $23.96 | 76200 |
| 2025-12-01 | 22.91 | $24.28 | 265914 |
| 2025-11-28 | 22.79 | $23.80 | 49800 |
| 2025-11-26 | 22.68 | $24.15 | 89100 |
| 2025-11-25 | 22.49 | $24.18 | 105239 |
| 2025-11-24 | 22.32 | $23.13 | 112751 |
| 2025-11-21 | 22.18 | $23.18 | 98300 |
| 2025-11-20 | 22.04 | $22.33 | 129648 |
| 2025-11-19 | 21.94 | $22.38 | 98541 |
| 2025-11-18 | 21.84 | $22.26 | 99743 |
| 2025-11-17 | 21.74 | $22.44 | 209900 |
| 2025-11-14 | 21.63 | $22.56 | 124104 |
| 2025-11-13 | 21.50 | $22.95 | 203700 |
| 2025-11-12 | 21.36 | $22.85 | 83008 |
| 2025-11-11 | 21.26 | $22.60 | 93800 |
| 2025-11-10 | 21.15 | $22.43 | 120235 |
| 2025-11-07 | 21.03 | $21.96 | 106126 |
| 2025-11-06 | 20.93 | $22.39 | 116838 |
| 2025-11-05 | 20.83 | $23.18 | 158700 |
| 2025-11-04 | 20.72 | $22.47 | 168120 |
| 2025-11-03 | 20.61 | $22.73 | 244400 |
| 2025-10-31 | 20.53 | $21.81 | 157149 |
| 2025-10-30 | 20.51 | $21.65 | 149400 |
| 2025-10-29 | 20.50 | $20.22 | 110607 |
| 2025-10-28 | 20.56 | $20.80 | 97600 |
| 2025-10-27 | 20.62 | $20.42 | 85002 |
| 2025-10-24 | 20.70 | $20.44 | 61333 |
| 2025-10-23 | 20.80 | $20.32 | 76616 |
| 2025-10-22 | 20.90 | $20.27 | 101608 |
| 2025-10-21 | 21.02 | $20.29 | 89500 |
| 2025-10-20 | 21.14 | $20.19 | 78800 |
| 2025-10-17 | 21.27 | $20.08 | 118241 |
| 2025-10-16 | 21.40 | $20.15 | 124200 |
| 2025-10-15 | 21.58 | $20.71 | 134150 |
| 2025-10-14 | 21.71 | $20.46 | 107200 |
| 2025-10-13 | 21.83 | $20.12 | 116800 |
| 2025-10-10 | 21.99 | $19.99 | 121939 |
| 2025-10-09 | 22.13 | $20.29 | 93900 |
| 2025-10-08 | 22.31 | $20.90 | 79401 |
| 2025-10-07 | 22.43 | $20.37 | 91000 |
| 2025-10-06 | 22.59 | $21.08 | 85748 |
| 2025-10-03 | 22.72 | $21.49 | 57936 |
| 2025-10-02 | 22.85 | $21.36 | 90600 |
| 2025-10-01 | 22.96 | $21.46 | 72900 |
| 2025-09-30 | 23.00 | $21.93 | 108506 |
| 2025-09-29 | 23.02 | $22.12 | 71204 |
| 2025-09-26 | 23.05 | $22.45 | 72606 |
| 2025-09-25 | 23.05 | $22.29 | 58600 |
| 2025-09-24 | 23.08 | $22.61 | 68616 |
| 2025-09-23 | 23.10 | $22.78 | 90600 |
| 2025-09-22 | 23.11 | $22.71 | 107800 |
| 2025-09-19 | 23.14 | $22.66 | 330200 |
| 2025-09-18 | 23.12 | $23.76 | 85902 |
| 2025-09-17 | 23.05 | $23.34 | 127411 |
| 2025-09-16 | 23.03 | $22.98 | 82300 |
| 2025-09-15 | 23.01 | $23.16 | 74833 |
| 2025-09-12 | 22.97 | $22.79 | 87921 |
| 2025-09-11 | 22.96 | $23.97 | 78100 |
| 2025-09-10 | 22.92 | $23.37 | 91212 |
| 2025-09-09 | 22.86 | $23.54 | 81837 |
| 2025-09-08 | 22.74 | $23.67 | 84738 |
| 2025-09-05 | 22.62 | $24.00 | 138537 |
| 2025-09-04 | 22.48 | $23.57 | 146600 |
| 2025-09-03 | 22.36 | $22.27 | 132235 |
| 2025-09-02 | 22.32 | $22.44 | 109043 |
| 2025-08-29 | 22.24 | $22.55 | 110300 |
| 2025-08-28 | 22.13 | $22.52 | 70200 |
| 2025-08-27 | 22.03 | $22.89 | 75544 |
| 2025-08-26 | 21.93 | $22.94 | 123003 |
| 2025-08-25 | 21.84 | $23.08 | 155246 |
| 2025-08-22 | 21.78 | $23.36 | 181458 |
| 2025-08-21 | 21.69 | $22.27 | 144402 |
| 2025-08-20 | 21.63 | $22.35 | 73600 |
| 2025-08-19 | 21.63 | $22.94 | 73019 |
| 2025-08-18 | 21.56 | $22.43 | 64722 |
| 2025-08-15 | 21.49 | $22.43 | 167135 |
| 2025-08-14 | 21.40 | $22.67 | 87443 |
| 2025-08-13 | 21.31 | $23.14 | 88005 |
| 2025-08-12 | 21.19 | $22.21 | 115203 |
| 2025-08-11 | 21.12 | $21.07 | 51400 |
| 2025-08-08 | 21.17 | $21.18 | 115822 |
| 2025-08-07 | 21.22 | $21.27 | 55300 |
| 2025-08-06 | 21.30 | $21.21 | 58335 |
| 2025-08-05 | 21.34 | $21.38 | 89700 |
| 2025-08-04 | 21.37 | $20.83 | 63634 |
| 2025-08-01 | 21.43 | $20.40 | 114100 |
| 2025-07-31 | 21.53 | $20.63 | 132200 |
| 2025-07-30 | 21.61 | $20.87 | 73000 |
| 2025-07-29 | 21.65 | $21.14 | 80223 |
| 2025-07-28 | 21.61 | $21.87 | 74304 |
| 2025-07-25 | 21.54 | $21.41 | 108700 |
| 2025-07-24 | 21.49 | $21.25 | 70700 |
| 2025-07-23 | 21.44 | $22.21 | 62014 |
| 2025-07-22 | 21.33 | $21.59 | 69400 |
| 2025-07-21 | 21.25 | $20.94 | 84014 |
| 2025-07-18 | 21.21 | $20.72 | 65726 |
| 2025-07-17 | 21.19 | $20.87 | 76800 |
| 2025-07-16 | 21.14 | $20.77 | 95532 |
| 2025-07-15 | 21.11 | $20.78 | 110434 |
| 2025-07-14 | 21.04 | $21.98 | 99738 |
| 2025-07-11 | 20.94 | $22.24 | 98200 |
| 2025-07-10 | 20.83 | $22.87 | 121800 |
| 2025-07-09 | 20.72 | $22.04 | 77600 |
| 2025-07-08 | 20.63 | $22.03 | 96333 |
| 2025-07-07 | 20.52 | $22.07 | 97235 |
| 2025-07-03 | 20.40 | $22.40 | 58200 |
| 2025-07-02 | 20.26 | $22.15 | 142600 |
| 2025-07-01 | 20.14 | $21.63 | 121127 |
| 2025-06-30 | 20.05 | $20.35 | 102311 |
| 2025-06-27 | 20.08 | $20.41 | 210418 |
| 2025-06-26 | 20.10 | $20.50 | 108000 |
| 2025-06-25 | 20.12 | $20.19 | 68900 |
| 2025-06-24 | 20.17 | $20.07 | 72100 |
| 2025-06-23 | 20.18 | $19.90 | 94800 |
| 2025-06-20 | 20.21 | $20.26 | 249400 |
| 2025-06-18 | 20.23 | $20.25 | 94447 |
| 2025-06-17 | 20.25 | $19.99 | 142100 |
| 2025-06-16 | 20.29 | $20.09 | 80433 |
| 2025-06-13 | 20.35 | $19.40 | 103000 |
| 2025-06-12 | 20.43 | $19.97 | 145612 |
| 2025-06-11 | 20.49 | $19.93 | 109200 |
| 2025-06-10 | 20.53 | $20.77 | 100346 |
| 2025-06-09 | 20.54 | $20.32 | 95000 |
| 2025-06-06 | 20.48 | $19.79 | 96700 |
| 2025-06-05 | 20.46 | $19.58 | 100400 |
| 2025-06-04 | 20.42 | $19.63 | 104500 |
| 2025-06-03 | 20.38 | $19.76 | 117112 |
| 2025-06-02 | 20.37 | $19.85 | 175820 |
| 2025-05-30 | 20.39 | $20.96 | 131000 |
| 2025-05-29 | 20.32 | $20.76 | 82506 |
| 2025-05-28 | 20.19 | $20.91 | 125502 |
| 2025-05-27 | 20.07 | $21.18 | 108100 |
| 2025-05-23 | 19.93 | $20.25 | 125300 |
| 2025-05-22 | 19.82 | $20.47 | 117009 |
| 2025-05-21 | 19.72 | $20.69 | 235500 |
| 2025-05-20 | 19.58 | $20.77 | 85000 |
| 2025-05-19 | 19.44 | $20.81 | 116500 |
| 2025-05-16 | 19.27 | $21.10 | 94849 |
| 2025-05-15 | 19.10 | $21.18 | 94739 |
| 2025-05-14 | 18.90 | $21.00 | 168300 |
| 2025-05-13 | 18.72 | $20.76 | 83600 |
| 2025-05-12 | 18.57 | $21.00 | 192200 |
| 2025-05-09 | 18.43 | $19.18 | 128015 |
| 2025-05-08 | 18.38 | $19.38 | 76600 |
| 2025-05-07 | 18.34 | $18.81 | 127110 |
| 2025-05-06 | 18.28 | $18.85 | 117328 |
| 2025-05-05 | 18.25 | $19.45 | 129834 |
| 2025-05-02 | 18.21 | $20.20 | 161700 |
| 2025-05-01 | 18.10 | $19.74 | 208000 |
| 2025-04-30 | 18.14 | $18.16 | 154105 |
| 2025-04-29 | 18.22 | $18.38 | 110500 |
| 2025-04-28 | 18.29 | $18.32 | 132700 |
| 2025-04-25 | 18.38 | $18.24 | 143800 |
| 2025-04-24 | 18.51 | $18.31 | 113700 |
| 2025-04-23 | 18.60 | $18.03 | 175849 |
| 2025-04-22 | 18.73 | $17.85 | 121448 |
| 2025-04-21 | 18.91 | $17.37 | 130325 |
| 2025-04-17 | 19.08 | $17.71 | 107000 |
| 2025-04-16 | 19.26 | $17.19 | 96000 |
| 2025-04-15 | 19.48 | $17.37 | 130722 |
| 2025-04-14 | 19.69 | $17.86 | 106300 |
| 2025-04-11 | 19.88 | $18.18 | 91505 |
| 2025-04-10 | 20.03 | $18.17 | 148542 |
| 2025-04-09 | 20.16 | $18.68 | 138605 |
| 2025-04-08 | 20.31 | $17.48 | 126704 |
| 2025-04-07 | 20.54 | $18.27 | 160438 |
| 2025-04-04 | 20.74 | $18.74 | 202300 |
| 2025-04-03 | 20.89 | $17.88 | 205800 |
| 2025-04-02 | 21.09 | $20.56 | 158200 |
| 2025-04-01 | 21.16 | $19.85 | 182603 |
| 2025-03-31 | 21.25 | $19.72 | 128400 |
| 2025-03-28 | 21.37 | $20.22 | 150530 |
| 2025-03-27 | 21.50 | $20.75 | 179409 |
| 2025-03-26 | 21.60 | $20.12 | 214200 |
| 2025-03-25 | 21.72 | $20.67 | 155900 |
| 2025-03-24 | 21.84 | $21.35 | 157128 |
| 2025-03-21 | 21.82 | $20.86 | 230727 |
| 2025-03-20 | 21.84 | $21.28 | 210028 |
| 2025-03-19 | 21.86 | $21.60 | 160700 |
| 2025-03-18 | 21.87 | $21.64 | 159300 |
| 2025-03-17 | 21.89 | $21.59 | 158300 |
| 2025-03-14 | 21.91 | $21.14 | 220404 |
| 2025-03-13 | 21.95 | $20.79 | 209346 |
| 2025-03-12 | 22.00 | $21.64 | 229315 |
| 2025-03-11 | 22.03 | $22.12 | 200300 |
| 2025-03-10 | 22.03 | $22.20 | 194716 |
| 2025-03-07 | 22.00 | $21.82 | 127433 |
| 2025-03-06 | 22.01 | $21.97 | 178300 |
| 2025-03-05 | 22.01 | $21.87 | 151437 |
| 2025-03-04 | 22.02 | $21.55 | 209542 |
| 2025-03-03 | 22.02 | $22.27 | 176200 |
| 2025-02-28 | 22.03 | $22.83 | 612000 |
| 2025-02-27 | 22.07 | $22.74 | 181260 |
| 2025-02-26 | 22.07 | $22.49 | 172827 |
| 2025-02-25 | 22.10 | $23.00 | 574840 |
| 2025-02-24 | 22.11 | $21.09 | 197303 |
| 2025-02-21 | 22.20 | $21.14 | 159600 |
| 2025-02-20 | 22.29 | $21.64 | 154412 |
| 2025-02-19 | 22.34 | $21.81 | 80211 |
| 2025-02-18 | 22.38 | $22.09 | 66030 |
| 2025-02-14 | 22.40 | $21.93 | 96512 |
| 2025-02-13 | 22.42 | $22.10 | 74600 |
| 2025-02-12 | 22.43 | $21.74 | 84320 |
| 2025-02-11 | 22.45 | $22.26 | 100102 |
| 2025-02-10 | 22.42 | $21.97 | 90731 |
| 2025-02-07 | 22.40 | $21.62 | 103726 |
| 2025-02-06 | 22.39 | $22.03 | 98400 |
| 2025-02-05 | 22.38 | $22.10 | 82800 |
| 2025-02-04 | 22.38 | $21.94 | 114504 |
| 2025-02-03 | 22.38 | $21.69 | 120325 |
| 2025-01-31 | 22.40 | $22.43 | 167000 |
| 2025-01-30 | 22.39 | $23.56 | 129200 |
| 2025-01-29 | 22.31 | $22.86 | 88700 |
| 2025-01-28 | 22.27 | $23.08 | 73400 |
| 2025-01-27 | 22.23 | $23.14 | 103230 |
| 2025-01-24 | 22.17 | $22.91 | 77404 |
| 2025-01-23 | 22.11 | $22.94 | 95551 |
| 2025-01-22 | 22.05 | $22.63 | 131100 |
| 2025-01-21 | 22.00 | $22.63 | 63600 |
| 2025-01-17 | 21.97 | $22.34 | 69300 |
| 2025-01-16 | 22.01 | $22.44 | 94700 |
| 2025-01-15 | 22.01 | $22.37 | 70521 |
| 2025-01-14 | 22.04 | $21.99 | 100500 |
| 2025-01-13 | 22.10 | $21.71 | 89700 |
| 2025-01-10 | 22.19 | $21.49 | 133700 |
| 2025-01-08 | 22.29 | $21.56 | 124310 |
| 2025-01-07 | 22.40 | $21.71 | 155400 |
| 2025-01-06 | 22.45 | $22.23 | 82318 |
| 2025-01-03 | 22.50 | $21.98 | 76048 |
| 2025-01-02 | 22.57 | $21.90 | 117627 |
| 2024-12-31 | 22.64 | $22.26 | 95525 |
| 2024-12-30 | 22.72 | $21.98 | 151324 |
| 2024-12-27 | 22.80 | $22.11 | 111200 |
| 2024-12-26 | 22.89 | $22.20 | 134512 |
| 2024-12-24 | 22.98 | $22.00 | 74530 |
| 2024-12-23 | 23.11 | $21.81 | 121100 |
| 2024-12-20 | 23.19 | $21.67 | 383900 |
| 2024-12-19 | 23.27 | $21.59 | 110500 |
| 2024-12-18 | 23.32 | $22.13 | 169916 |
| 2024-12-17 | 23.35 | $23.02 | 139300 |
| 2024-12-16 | 23.36 | $22.57 | 102100 |
| 2024-12-13 | 23.36 | $22.92 | 108600 |
| 2024-12-12 | 23.34 | $23.18 | 80800 |
| 2024-12-11 | 23.30 | $23.41 | 162300 |
| 2024-12-10 | 23.25 | $23.54 | 118722 |
| 2024-12-09 | 23.24 | $23.72 | 169939 |
| 2024-12-06 | 23.20 | $22.70 | 105200 |
| 2024-12-05 | 23.20 | $23.35 | 144800 |
| 2024-12-04 | 23.21 | $23.26 | 157805 |
| 2024-12-03 | 23.16 | $23.31 | 132713 |
| 2024-12-02 | 23.09 | $23.83 | 171710 |
| 2024-11-29 | 22.99 | $23.61 | 94310 |
| 2024-11-27 | 22.92 | $24.06 | 100600 |
| 2024-11-26 | 22.91 | $23.83 | 170605 |
| 2024-11-25 | 22.94 | $24.61 | 184800 |
| 2024-11-22 | 22.92 | $23.55 | 195727 |
| 2024-11-21 | 22.93 | $23.13 | 174300 |
| 2024-11-20 | 22.96 | $22.60 | 234710 |
| 2024-11-19 | 23.06 | $22.85 | 197004 |
| 2024-11-18 | 23.15 | $23.22 | 174437 |
| 2024-11-15 | 23.26 | $22.54 | 178200 |
| 2024-11-14 | 23.41 | $22.49 | 202410 |
| 2024-11-13 | 23.57 | $22.42 | 208700 |
| 2024-11-12 | 23.75 | $22.47 | 191648 |
| 2024-11-11 | 23.91 | $23.16 | 131729 |
| 2024-11-08 | 24.03 | $22.94 | 212800 |
| 2024-11-07 | 24.16 | $22.86 | 221025 |
| 2024-11-06 | 24.29 | $23.36 | 249950 |
| 2024-11-05 | 24.39 | $22.29 | 150801 |
| 2024-11-04 | 24.57 | $21.90 | 188121 |
| 2024-11-01 | 24.80 | $21.96 | 192400 |
| 2024-10-31 | 25.06 | $22.15 | 529400 |
| 2024-10-30 | 25.24 | $23.94 | 199700 |
| 2024-10-29 | 25.34 | $24.30 | 148526 |
| 2024-10-28 | 25.48 | $24.21 | 155900 |
| 2024-10-25 | 25.64 | $23.74 | 145700 |
| 2024-10-24 | 25.82 | $23.87 | 205308 |
| 2024-10-23 | 25.94 | $24.43 | 150788 |
| 2024-10-22 | 26.05 | $24.74 | 233400 |
| 2024-10-21 | 26.17 | $25.38 | 268146 |
| 2024-10-18 | 26.27 | $25.54 | 140300 |
| 2024-10-17 | 26.37 | $25.65 | 158000 |
| 2024-10-16 | 26.46 | $26.04 | 165500 |
| 2024-10-15 | 26.52 | $25.72 | 149100 |
| 2024-10-14 | 26.57 | $25.56 | 121217 |
| 2024-10-11 | 26.61 | $25.61 | 150045 |
| 2024-10-10 | 26.68 | $25.41 | 214300 |
| 2024-10-09 | 26.70 | $25.32 | 174600 |
| 2024-10-08 | 26.71 | $25.98 | 152318 |
| 2024-10-07 | 26.67 | $26.50 | 189000 |
| 2024-10-04 | 26.59 | $27.01 | 269634 |
| 2024-10-03 | 26.52 | $25.80 | 149241 |
| 2024-10-02 | 26.49 | $26.08 | 134800 |
| 2024-10-01 | 26.47 | $27.03 | 215941 |
| 2024-09-30 | 26.46 | $27.47 | 242200 |
| 2024-09-27 | 26.46 | $27.21 | 343710 |
| 2024-09-26 | 26.45 | $26.28 | 273446 |
| 2024-09-25 | 26.51 | $26.57 | 280817 |
| 2024-09-24 | 26.53 | $27.24 | 193447 |
| 2024-09-23 | 26.51 | $27.30 | 302130 |
| 2024-09-20 | 26.56 | $27.55 | 5.0M |
| 2024-09-19 | 26.50 | $27.46 | 642520 |
| 2024-09-18 | 26.56 | $27.28 | 665310 |
| 2024-09-17 | 26.61 | $26.66 | 520500 |
| 2024-09-16 | 26.73 | $26.36 | 642300 |
| 2024-09-13 | 26.87 | $27.05 | 269200 |
| 2024-09-12 | 26.97 | $25.91 | 325425 |
| 2024-09-11 | 27.07 | $25.51 | 293518 |
| 2024-09-10 | 27.25 | $25.13 | 335400 |
| 2024-09-09 | 27.42 | $24.92 | 486505 |
| 2024-09-06 | 27.60 | $25.58 | 188042 |
| 2024-09-05 | 27.74 | $25.20 | 222000 |
| 2024-09-04 | 27.87 | $25.72 | 209922 |
| 2024-09-03 | 28.02 | $26.81 | 153800 |
| 2024-08-30 | 28.07 | $27.40 | 234500 |
| 2024-08-29 | 28.16 | $27.11 | 210200 |
| 2024-08-28 | 28.29 | $27.35 | 217200 |
| 2024-08-27 | 28.38 | $27.05 | 114900 |
| 2024-08-26 | 28.46 | $26.92 | 217305 |
| 2024-08-23 | 28.53 | $28.13 | 315000 |
| 2024-08-22 | 28.51 | $26.44 | 388046 |
| 2024-08-21 | 28.56 | $28.58 | 113544 |
| 2024-08-20 | 28.44 | $28.45 | 104500 |
| 2024-08-19 | 28.34 | $28.90 | 131502 |
| 2024-08-16 | 28.23 | $29.24 | 136800 |
| 2024-08-15 | 28.06 | $29.08 | 107413 |
| 2024-08-14 | 27.93 | $27.93 | 91726 |
| 2024-08-13 | 27.89 | $28.96 | 157800 |
| 2024-08-12 | 27.78 | $28.55 | 144300 |
| 2024-08-09 | 27.62 | $28.61 | 105200 |
| 2024-08-08 | 27.44 | $28.38 | 96569 |
| 2024-08-07 | 27.26 | $27.84 | 119927 |
| 2024-08-06 | 27.06 | $28.57 | 143600 |
| 2024-08-05 | 26.79 | $27.93 | 130642 |
| 2024-08-02 | 26.59 | $29.24 | 209807 |
| 2024-08-01 | 26.30 | $29.57 | 280242 |
| 2024-07-31 | 26.03 | $29.27 | 315900 |
| 2024-07-30 | 25.78 | $28.61 | 133012 |
| 2024-07-29 | 25.58 | $28.27 | 103332 |
| 2024-07-26 | 25.43 | $27.81 | 116600 |
| 2024-07-25 | 25.25 | $27.43 | 150700 |
| 2024-07-24 | 25.11 | $26.19 | 107803 |
| 2024-07-23 | 25.01 | $26.40 | 92500 |
| 2024-07-22 | 24.94 | $26.65 | 104846 |
| 2024-07-19 | 24.86 | $26.00 | 88800 |
| 2024-07-18 | 24.85 | $26.43 | 90900 |
| 2024-07-17 | 24.90 | $27.16 | 130743 |
| 2024-07-16 | 24.89 | $26.70 | 136900 |
| 2024-07-15 | 24.92 | $25.27 | 165543 |
| 2024-07-12 | 24.92 | $25.08 | 164129 |
| 2024-07-11 | 24.97 | $24.86 | 151300 |
| 2024-07-10 | 25.06 | $23.66 | 130800 |
| 2024-07-09 | 25.20 | $23.23 | 179400 |
| 2024-07-08 | 25.37 | $23.97 | 120703 |
| 2024-07-05 | 25.52 | $23.49 | 149441 |
| 2024-07-03 | 25.71 | $24.04 | 67614 |
| 2024-07-02 | 25.89 | $24.27 | 76334 |
| 2024-07-01 | 26.11 | $24.60 | 133200 |
| 2024-06-28 | 26.30 | $25.29 | 276926 |
| 2024-06-27 | 26.40 | $24.32 | 132812 |
| 2024-06-26 | 26.53 | $24.58 | 238302 |
| 2024-06-25 | 26.68 | $24.18 | 109800 |
| 2024-06-24 | 26.85 | $25.09 | 148800 |
| 2024-06-21 | 26.97 | $25.01 | 1.8M |
| 2024-06-20 | 27.12 | $25.70 | 204665 |
| 2024-06-18 | 27.25 | $27.57 | 321040 |
| 2024-06-17 | 27.31 | $26.95 | 376633 |
| 2024-06-14 | 27.44 | $27.17 | 613200 |
| 2024-06-13 | 27.56 | $25.28 | 129119 |
| 2024-06-12 | 27.78 | $26.08 | 166835 |
| 2024-06-11 | 27.95 | $26.80 | 148000 |
| 2024-06-10 | 28.08 | $26.35 | 93000 |
| 2024-06-07 | 28.19 | $26.75 | 187100 |
| 2024-06-06 | 28.30 | $26.80 | 133422 |
| 2024-06-05 | 28.39 | $27.45 | 87442 |
| 2024-06-04 | 28.45 | $27.55 | 101035 |
| 2024-06-03 | 28.54 | $28.62 | 109830 |
| 2024-05-31 | 28.55 | $28.41 | 184900 |
| 2024-05-30 | 28.55 | $27.29 | 107000 |
| 2024-05-29 | 28.74 | $26.98 | 87700 |
| 2024-05-28 | 28.93 | $27.54 | 78900 |
| 2024-05-24 | 29.12 | $27.63 | 74315 |
| 2024-05-23 | 29.30 | $27.45 | 109317 |
| 2024-05-22 | 29.52 | $28.10 | 100700 |
| 2024-05-21 | 29.74 | $28.29 | 54630 |
| 2024-05-20 | 29.97 | $28.80 | 76900 |
| 2024-05-17 | 30.10 | $29.42 | 65347 |
| 2024-05-16 | 30.19 | $29.54 | 149500 |
| 2024-05-15 | 30.23 | $29.68 | 99539 |
| 2024-05-14 | 30.26 | $29.51 | 101712 |
| 2024-05-13 | 30.31 | $29.40 | 126800 |
| 2024-05-10 | 30.36 | $28.56 | 123400 |
| 2024-05-09 | 30.47 | $28.91 | 109000 |
| 2024-05-08 | 30.58 | $28.58 | 71100 |
| 2024-05-07 | 30.68 | $28.70 | 115200 |
| 2024-05-06 | 30.85 | $29.48 | 159900 |
| 2024-05-03 | 30.98 | $28.71 | 146500 |
| 2024-05-02 | 31.13 | $28.52 | 273152 |
| 2024-05-01 | 31.28 | $31.01 | 99109 |
| 2024-04-30 | 31.32 | $30.80 | 87200 |
| 2024-04-29 | 31.37 | $31.24 | 61800 |
| 2024-04-26 | 31.47 | $31.30 | 61405 |
| 2024-04-25 | 31.61 | $31.82 | 79900 |
| 2024-04-24 | 31.67 | $32.55 | 74600 |
| 2024-04-23 | 31.66 | $32.80 | 94531 |
| 2024-04-22 | 31.64 | $31.50 | 80400 |
| 2024-04-19 | 31.67 | $31.16 | 80836 |
| 2024-04-18 | 31.75 | $30.41 | 72100 |
| 2024-04-17 | 31.85 | $30.27 | 93200 |
| 2024-04-16 | 31.93 | $30.44 | 80008 |
| 2024-04-15 | 31.95 | $30.46 | 101306 |
| 2024-04-12 | 32.00 | $30.67 | 93222 |
| 2024-04-11 | 32.02 | $31.09 | 82220 |
| 2024-04-10 | 32.09 | $30.58 | 71120 |
| 2024-04-09 | 32.18 | $32.09 | 47900 |
| 2024-04-08 | 32.19 | $32.18 | 79419 |
| 2024-04-05 | 32.26 | $31.64 | 80500 |
| 2024-04-04 | 32.34 | $31.64 | 73245 |
| 2024-04-03 | 32.41 | $31.79 | 63219 |
| 2024-04-02 | 32.52 | $31.82 | 129700 |
| 2024-04-01 | 32.63 | $33.18 | 101400 |
| 2024-03-28 | 32.69 | $34.12 | 229123 |
| 2024-03-27 | 32.70 | $33.06 | 59800 |
| 2024-03-26 | 32.73 | $32.25 | 75900 |
| 2024-03-25 | 32.84 | $32.53 | 78120 |
| 2024-03-22 | 32.92 | $31.97 | 58401 |
| 2024-03-21 | 32.96 | $32.76 | 123400 |
| 2024-03-20 | 32.96 | $32.50 | 83900 |
| 2024-03-19 | 33.09 | $31.80 | 101529 |
| 2024-03-18 | 33.26 | $30.94 | 111600 |
| 2024-03-15 | 33.52 | $31.48 | 313600 |
| 2024-03-14 | 33.77 | $31.02 | 191126 |
| 2024-03-13 | 34.02 | $32.52 | 140825 |
| 2024-03-12 | 34.15 | $32.31 | 92907 |
| 2024-03-11 | 34.36 | $32.34 | 142839 |
| 2024-03-08 | 34.50 | $33.54 | 116823 |
| 2024-03-07 | 34.54 | $33.23 | 69900 |
| 2024-03-06 | 34.56 | $32.99 | 128700 |
| 2024-03-05 | 34.63 | $34.00 | 97403 |
| 2024-03-04 | 34.61 | $34.12 | 113301 |
| 2024-03-01 | 34.61 | $34.33 | 111947 |
| 2024-02-29 | 34.62 | $34.30 | 249300 |
| 2024-02-28 | 34.60 | $33.72 | 137300 |
| 2024-02-27 | 34.64 | $34.45 | 165900 |
| 2024-02-26 | 34.65 | $34.01 | 143000 |
| 2024-02-23 | 34.70 | $32.76 | 167400 |
| 2024-02-22 | 34.80 | $32.78 | 328747 |
| 2024-02-21 | 34.88 | $35.09 | 78629 |
| 2024-02-20 | 34.86 | $35.17 | 115300 |
| 2024-02-16 | 34.86 | $36.15 | 71839 |
| 2024-02-15 | 34.75 | $36.57 | 107843 |
| 2024-02-14 | 34.60 | $35.96 | 79142 |
| 2024-02-13 | 34.49 | $35.17 | 91701 |
| 2024-02-12 | 34.43 | $36.45 | 75327 |
| 2024-02-09 | 34.36 | $35.13 | 79800 |
| 2024-02-08 | 34.35 | $34.34 | 56325 |
| 2024-02-07 | 34.35 | $33.79 | 54349 |
| 2024-02-06 | 34.36 | $34.33 | 88500 |
| 2024-02-05 | 34.42 | $33.64 | 113500 |
| 2024-02-02 | 34.51 | $34.13 | 72400 |
| 2024-02-01 | 34.57 | $34.50 | 60009 |
| 2024-01-31 | 34.58 | $33.90 | 216500 |
| 2024-01-30 | 34.68 | $34.51 | 64100 |
| 2024-01-29 | 34.73 | $34.57 | 81400 |
| 2024-01-26 | 34.81 | $35.00 | 29417 |
| 2024-01-25 | 34.86 | $34.73 | 86032 |
| 2024-01-24 | 34.90 | $34.37 | 64824 |
| 2024-01-23 | 34.95 | $34.71 | 115037 |
| 2024-01-22 | 34.98 | $35.16 | 73400 |
| 2024-01-19 | 34.97 | $34.01 | 47700 |
| 2024-01-18 | 35.02 | $33.53 | 98800 |
| 2024-01-17 | 35.07 | $33.74 | 51331 |
| 2024-01-16 | 35.14 | $33.96 | 60724 |
| 2024-01-12 | 35.22 | $35.16 | 92247 |
| 2024-01-11 | 35.13 | $34.87 | 103004 |
| 2024-01-10 | 35.01 | $34.41 | 48800 |
| 2024-01-09 | 34.93 | $34.04 | 63423 |
| 2024-01-08 | 34.86 | $35.36 | 111201 |
| 2024-01-05 | 34.73 | $35.45 | 142700 |
| 2024-01-04 | 34.57 | $35.37 | 73400 |
| 2024-01-03 | 34.41 | $34.66 | 90400 |
| 2024-01-02 | 34.32 | $35.95 | 89123 |
| 2023-12-29 | 34.13 | $35.50 | 51300 |
| 2023-12-28 | 33.93 | $36.17 | 50400 |
| 2023-12-27 | 33.67 | $36.05 | 81800 |
| 2023-12-26 | 33.40 | $35.59 | 38408 |
| 2023-12-22 | 33.15 | $35.27 | 81500 |
| 2023-12-21 | 33.04 | $35.36 | 95000 |
| 2023-12-20 | 32.86 | $34.96 | 105520 |
| 2023-12-19 | 32.70 | $35.06 | 83500 |
| 2023-12-18 | 32.53 | $34.43 | 87511 |
| 2023-12-15 | 32.39 | $35.12 | 430700 |
| 2023-12-14 | 32.19 | $35.59 | 163938 |
| 2023-12-13 | 31.99 | $33.36 | 103727 |
| 2023-12-12 | 31.90 | $32.47 | 66100 |
| 2023-12-11 | 31.77 | $32.84 | 58804 |
| 2023-12-08 | 31.58 | $32.62 | 56747 |
| 2023-12-07 | 31.38 | $32.74 | 70500 |
| 2023-12-06 | 31.20 | $32.37 | 94200 |
| 2023-12-05 | 31.04 | $32.08 | 75700 |
| 2023-12-04 | 30.93 | $32.91 | 106535 |
| 2023-12-01 | 30.75 | $32.20 | 98400 |
| 2023-11-30 | 30.53 | $31.34 | 100100 |
| 2023-11-29 | 30.27 | $31.04 | 57500 |
| 2023-11-28 | 30.02 | $30.56 | 60549 |
| 2023-11-27 | 29.77 | $30.66 | 121000 |
| 2023-11-24 | 29.53 | $33.02 | 113000 |
| 2023-11-22 | 29.20 | $31.81 | 66000 |
| 2023-11-21 | 28.95 | $31.74 | 84700 |
| 2023-11-20 | 28.72 | $31.70 | 127205 |
| 2023-11-17 | 28.48 | $31.59 | 73542 |
| 2023-11-16 | 28.33 | $31.06 | 68901 |
| 2023-11-15 | 28.17 | $31.65 | 89730 |
| 2023-11-14 | 27.99 | $31.53 | 84242 |
| 2023-11-13 | 27.81 | $29.98 | 89129 |
| 2023-11-10 | 27.69 | $28.92 | 66000 |
| 2023-11-09 | 27.62 | $28.78 | 71512 |
| 2023-11-08 | 27.57 | $29.00 | 74300 |
| 2023-11-07 | 27.54 | $29.26 | 88923 |
| 2023-11-06 | 27.50 | $29.75 | 81137 |
| 2023-11-03 | 27.43 | $29.35 | 110842 |
| 2023-11-02 | 27.35 | $27.76 | 157749 |
| 2023-11-01 | 27.34 | $26.14 | 110341 |
| 2023-10-31 | 27.43 | $26.05 | 69500 |
| 2023-10-30 | 27.54 | $25.67 | 92313 |
| 2023-10-27 | 27.72 | $25.91 | 51524 |
| 2023-10-26 | 27.86 | $26.26 | 54902 |
| 2023-10-25 | 27.98 | $26.97 | 72300 |
| 2023-10-24 | 28.05 | $26.98 | 57105 |
| 2023-10-23 | 28.11 | $27.05 | 95200 |
| 2023-10-20 | 28.20 | $28.45 | 132000 |
| 2023-10-19 | 28.22 | $27.86 | 111300 |
| 2023-10-18 | 28.31 | $28.03 | 51000 |
| 2023-10-17 | 28.45 | $27.97 | 99317 |
| 2023-10-16 | 28.60 | $27.59 | 73910 |
| 2023-10-13 | 28.74 | $27.52 | 63804 |
| 2023-10-12 | 28.90 | $27.77 | 64939 |
| 2023-10-11 | 29.08 | $28.39 | 43700 |
| 2023-10-10 | 29.21 | $28.51 | 53700 |
| 2023-10-09 | 29.32 | $28.34 | 58215 |
| 2023-10-06 | 29.43 | $27.81 | 40122 |
| 2023-10-05 | 29.53 | $27.59 | 80823 |
| 2023-10-04 | 29.63 | $27.88 | 64600 |
| 2023-10-03 | 29.71 | $28.33 | 52400 |
| 2023-10-02 | 29.82 | $29.10 | 94749 |
| 2023-09-29 | 29.97 | $28.78 | 67732 |
| 2023-09-28 | 30.09 | $28.74 | 81326 |
| 2023-09-27 | 30.21 | $28.39 | 63600 |
| 2023-09-26 | 30.37 | $28.14 | 101071 |
| 2023-09-25 | 30.52 | $28.82 | 56200 |
| 2023-09-22 | 30.63 | $28.89 | 60826 |
| 2023-09-21 | 30.76 | $29.63 | 70900 |
| 2023-09-20 | 30.86 | $30.79 | 43900 |
| 2023-09-19 | 30.89 | $30.93 | 70000 |
| 2023-09-18 | 30.95 | $30.37 | 82901 |
| 2023-09-15 | 31.08 | $30.89 | 268812 |
| 2023-09-14 | 31.17 | $31.21 | 55840 |
| 2023-09-13 | 31.25 | $30.97 | 84334 |
| 2023-09-12 | 31.37 | $30.83 | 100730 |
| 2023-09-11 | 31.50 | $30.45 | 104224 |
| 2023-09-08 | 31.66 | $29.96 | 110608 |
| 2023-09-07 | 31.84 | $29.55 | 135400 |
| 2023-09-06 | 32.05 | $29.35 | 80600 |
| 2023-09-05 | 32.30 | $30.67 | 96911 |
| 2023-09-01 | 32.46 | $31.97 | 71000 |
| 2023-08-31 | 32.54 | $31.30 | 73900 |
| 2023-08-30 | 32.66 | $31.06 | 97037 |
| 2023-08-29 | 32.75 | $31.59 | 49300 |
| 2023-08-28 | 32.86 | $31.21 | 64800 |
| 2023-08-25 | 33.08 | $31.06 | 52626 |
| 2023-08-24 | 33.29 | $31.50 | 127439 |
| 2023-08-23 | 33.44 | $31.45 | 74800 |
| 2023-08-22 | 33.59 | $31.45 | 86011 |
| 2023-08-21 | 33.73 | $32.15 | 87119 |
| 2023-08-18 | 33.83 | $32.91 | 74537 |
| 2023-08-17 | 33.89 | $32.80 | 53020 |
| 2023-08-16 | 33.96 | $32.70 | 51100 |
| 2023-08-15 | 34.04 | $33.36 | 73517 |
| 2023-08-14 | 34.06 | $33.57 | 117100 |
| 2023-08-11 | 34.04 | $33.56 | 62033 |
| 2023-08-10 | 34.01 | $33.52 | 76344 |
| 2023-08-09 | 33.98 | $33.89 | 59204 |
| 2023-08-08 | 33.89 | $34.28 | 92418 |
| 2023-08-07 | 33.78 | $33.79 | 75700 |
| 2023-08-04 | 33.62 | $33.62 | 109226 |
| 2023-08-03 | 33.42 | $33.79 | 98125 |
| 2023-08-02 | 33.19 | $32.78 | 190100 |
| 2023-08-01 | 33.04 | $33.90 | 234200 |
| 2023-07-31 | 32.84 | $35.60 | 149113 |
| 2023-07-28 | 32.58 | $35.12 | 74507 |
| 2023-07-27 | 32.34 | $34.61 | 67035 |
| 2023-07-26 | 32.13 | $34.48 | 125300 |
| 2023-07-25 | 31.93 | $34.20 | 144900 |
| 2023-07-24 | 31.68 | $34.11 | 51942 |
| 2023-07-21 | 31.39 | $34.03 | 77700 |
| 2023-07-20 | 31.10 | $34.28 | 60440 |
| 2023-07-19 | 30.80 | $34.28 | 84446 |
| 2023-07-18 | 30.52 | $33.75 | 65046 |
| 2023-07-17 | 30.27 | $33.12 | 100133 |
| 2023-07-14 | 30.06 | $33.01 | 67130 |
| 2023-07-13 | 29.84 | $33.01 | 133404 |
| 2023-07-12 | 29.65 | $32.01 | 94914 |
| 2023-07-11 | 29.50 | $32.01 | 107100 |
| 2023-07-10 | 29.32 | $30.73 | 80711 |
| 2023-07-07 | 29.22 | $29.48 | 114100 |
| 2023-07-06 | 29.21 | $29.28 | 74100 |
| 2023-07-05 | 29.14 | $29.71 | 112900 |
| 2023-07-03 | 28.97 | $30.07 | 48700 |
| 2023-06-30 | 28.81 | $30.22 | 82006 |
| 2023-06-29 | 28.61 | $30.45 | 118500 |
| 2023-06-28 | 28.41 | $30.44 | 126618 |
| 2023-06-27 | 28.20 | $30.32 | 145500 |
| 2023-06-26 | 27.97 | $29.24 | 108552 |
| 2023-06-23 | 27.79 | $28.43 | 222632 |
| 2023-06-22 | 27.69 | $28.15 | 101600 |
| 2023-06-21 | 27.61 | $28.36 | 77830 |
| 2023-06-20 | 27.51 | $28.61 | 140323 |
| 2023-06-16 | 27.40 | $28.68 | 234100 |
| 2023-06-15 | 27.28 | $28.89 | 83758 |
| 2023-06-14 | 27.15 | $28.77 | 97800 |
| 2023-06-13 | 26.99 | $29.14 | 162248 |
| 2023-06-12 | 26.84 | $28.94 | 102500 |
| 2023-06-09 | 26.69 | $28.55 | 193813 |
| 2023-06-08 | 26.54 | $28.62 | 148300 |
| 2023-06-07 | 26.38 | $29.27 | 123700 |
| 2023-06-06 | 26.19 | $27.85 | 144728 |
| 2023-06-05 | 26.08 | $26.41 | 123524 |
| 2023-06-02 | 26.07 | $26.88 | 177049 |
| 2023-06-01 | 26.01 | $26.22 | 222115 |
| 2023-05-31 | 25.99 | $26.39 | 201547 |
| 2023-05-30 | 26.10 | $26.18 | 91932 |
| 2023-05-26 | 26.30 | $25.81 | 121904 |
| 2023-05-25 | 26.51 | $25.74 | 187922 |
| 2023-05-24 | 26.68 | $26.41 | 124533 |
| 2023-05-23 | 26.80 | $26.45 | 120600 |
| 2023-05-22 | 26.91 | $26.48 | 193022 |
| 2023-05-19 | 27.07 | $26.34 | 146900 |
| 2023-05-18 | 27.28 | $26.32 | 66200 |
| 2023-05-17 | 27.58 | $26.25 | 109500 |
| 2023-05-16 | 27.89 | $25.55 | 108600 |
| 2023-05-15 | 28.23 | $26.15 | 107823 |
| 2023-05-12 | 28.53 | $25.98 | 70100 |
| 2023-05-11 | 28.84 | $25.53 | 136326 |
| 2023-05-10 | 29.18 | $25.41 | 108423 |
| 2023-05-09 | 29.51 | $25.44 | 105600 |
| 2023-05-08 | 29.85 | $25.57 | 135442 |
| 2023-05-05 | 30.18 | $26.23 | 151100 |
| 2023-05-04 | 30.44 | $25.66 | 290722 |
| 2023-05-03 | 30.74 | $25.92 | 404144 |
| 2023-05-02 | 31.03 | $28.60 | 212109 |
| 2023-05-01 | 31.20 | $30.07 | 178200 |
| 2023-04-28 | 31.29 | $30.14 | 175100 |
| 2023-04-27 | 31.36 | $29.16 | 130400 |
| 2023-04-26 | 31.49 | $28.65 | 127800 |
| 2023-04-25 | 31.62 | $28.79 | 132600 |
| 2023-04-24 | 31.74 | $29.70 | 123030 |
| 2023-04-21 | 31.81 | $30.41 | 270200 |
| 2023-04-20 | 31.83 | $32.38 | 103336 |
| 2023-04-19 | 31.77 | $32.41 | 140217 |
| 2023-04-18 | 31.75 | $32.35 | 102815 |
| 2023-04-17 | 31.75 | $32.26 | 109324 |
| 2023-04-14 | 31.73 | $32.07 | 113830 |
| 2023-04-13 | 31.73 | $32.40 | 135200 |
| 2023-04-12 | 31.70 | $32.00 | 81434 |
| 2023-04-11 | 31.72 | $32.21 | 112113 |
| 2023-04-10 | 31.68 | $32.15 | 150800 |
| 2023-04-06 | 31.68 | $31.42 | 105600 |
| 2023-04-05 | 31.74 | $31.63 | 130200 |
| 2023-04-04 | 31.84 | $31.83 | 141600 |
| 2023-04-03 | 31.96 | $32.00 | 130041 |
| 2023-03-31 | 32.09 | $31.91 | 158600 |
| 2023-03-30 | 32.29 | $31.44 | 55441 |
| 2023-03-29 | 32.57 | $31.70 | 80700 |
| 2023-03-28 | 32.86 | $31.30 | 95900 |
| 2023-03-27 | 33.18 | $31.28 | 100443 |
| 2023-03-24 | 33.49 | $31.05 | 97000 |
| 2023-03-23 | 33.83 | $30.85 | 107900 |
| 2023-03-22 | 34.16 | $31.10 | 122249 |
| 2023-03-21 | 34.46 | $32.04 | 168104 |
| 2023-03-20 | 34.61 | $32.34 | 174237 |
| 2023-03-17 | 34.82 | $31.78 | 856316 |
| 2023-03-16 | 35.04 | $32.10 | 166430 |
| 2023-03-15 | 35.24 | $31.90 | 155600 |
| 2023-03-14 | 35.42 | $32.41 | 272944 |
| 2023-03-13 | 35.59 | $31.38 | 234031 |
| 2023-03-10 | 35.77 | $32.17 | 247700 |
| 2023-03-09 | 35.94 | $32.54 | 249100 |
| 2023-03-08 | 36.08 | $33.73 | 149088 |
| 2023-03-07 | 36.20 | $34.25 | 152600 |
| 2023-03-06 | 36.31 | $34.50 | 315400 |
| 2023-03-03 | 36.43 | $35.96 | 139400 |
| 2023-03-02 | 36.45 | $37.03 | 111403 |
| 2023-03-01 | 36.35 | $37.39 | 90738 |
| 2023-02-28 | 36.22 | $37.74 | 138248 |
| 2023-02-27 | 36.02 | $37.53 | 237500 |
| 2023-02-24 | 35.82 | $37.87 | 135150 |
| 2023-02-23 | 35.58 | $37.51 | 122600 |
| 2023-02-22 | 35.37 | $37.11 | 242600 |
| 2023-02-21 | 35.18 | $35.04 | 155534 |
| 2023-02-17 | 35.09 | $36.49 | 94200 |
| 2023-02-16 | 34.94 | $36.14 | 82623 |
| 2023-02-15 | 34.80 | $36.15 | 107610 |
| 2023-02-14 | 34.69 | $35.41 | 89100 |
| 2023-02-13 | 34.60 | $35.84 | 62613 |
| 2023-02-10 | 34.51 | $35.00 | 76632 |
| 2023-02-09 | 34.46 | $35.47 | 107912 |
| 2023-02-08 | 34.39 | $35.47 | 81845 |
| 2023-02-07 | 34.27 | $36.18 | 130103 |
| 2023-02-06 | 34.10 | $36.38 | 152400 |
| 2023-02-03 | 33.89 | $36.80 | 100300 |
| 2023-02-02 | 33.59 | $36.40 | 126822 |
| 2023-02-01 | 33.30 | $35.01 | 172200 |
| 2023-01-31 | 33.05 | $34.92 | 197438 |
| 2023-01-30 | 32.80 | $33.75 | 83700 |
| 2023-01-27 | 32.62 | $33.36 | 53806 |
| 2023-01-26 | 32.43 | $33.15 | 60923 |
| 2023-01-25 | 32.29 | $33.27 | 52529 |
| 2023-01-24 | 32.16 | $33.37 | 56931 |
| 2023-01-23 | 32.02 | $33.29 | 104621 |
| 2023-01-20 | 31.89 | $33.50 | 116500 |
| 2023-01-19 | 31.71 | $33.26 | 117242 |
| 2023-01-18 | 31.53 | $33.88 | 86000 |
| 2023-01-17 | 31.37 | $33.76 | 91700 |
| 2023-01-13 | 31.22 | $34.05 | 94630 |
| 2023-01-12 | 31.07 | $33.94 | 89733 |
| 2023-01-11 | 30.92 | $34.07 | 179100 |
| 2023-01-10 | 30.76 | $33.10 | 84241 |
| 2023-01-09 | 30.66 | $32.68 | 98100 |
| 2023-01-06 | 30.59 | $32.14 | 105400 |
| 2023-01-05 | 30.55 | $30.83 | 119200 |
| 2023-01-04 | 30.58 | $30.69 | 94200 |
| 2023-01-03 | 30.60 | $30.05 | 117300 |
| 2022-12-30 | 30.68 | $29.90 | 79437 |
| 2022-12-29 | 30.76 | $30.18 | 82119 |
| 2022-12-28 | 30.83 | $29.57 | 91500 |
| 2022-12-27 | 30.88 | $30.29 | 89907 |
| 2022-12-23 | 30.89 | $30.73 | 80815 |
| 2022-12-22 | 30.87 | $30.52 | 111509 |
| 2022-12-21 | 30.91 | $30.72 | 146824 |
| 2022-12-20 | 30.99 | $29.76 | 102115 |
| 2022-12-19 | 31.10 | $29.75 | 126717 |
| 2022-12-16 | 31.22 | $30.68 | 640400 |
| 2022-12-15 | 31.29 | $30.84 | 244120 |
| 2022-12-14 | 31.34 | $30.94 | 122141 |
| 2022-12-13 | 31.44 | $31.00 | 177900 |
| 2022-12-12 | 31.49 | $30.80 | 154402 |
| 2022-12-09 | 31.57 | $31.05 | 156822 |
| 2022-12-08 | 31.61 | $31.36 | 100618 |
| 2022-12-07 | 31.56 | $31.24 | 142946 |
| 2022-12-06 | 31.54 | $31.62 | 217600 |
| 2022-12-05 | 31.55 | $30.91 | 128400 |
| 2022-12-02 | 31.55 | $31.76 | 90100 |
| 2022-12-01 | 31.46 | $31.49 | 128417 |
| 2022-11-30 | 31.27 | $31.53 | 133809 |
| 2022-11-29 | 31.04 | $30.70 | 100818 |
| 2022-11-28 | 30.83 | $30.34 | 101606 |
| 2022-11-25 | 30.68 | $30.31 | 93020 |
| 2022-11-23 | 30.48 | $31.45 | 124005 |
| 2022-11-22 | 30.23 | $32.34 | 116437 |
| 2022-11-21 | 29.95 | $31.88 | 168600 |
| 2022-11-18 | 29.65 | $32.25 | 94212 |
| 2022-11-17 | 29.32 | $32.02 | 79635 |
| 2022-11-16 | 28.98 | $31.84 | 174100 |
| 2022-11-15 | 28.67 | $32.96 | 121621 |
| 2022-11-14 | 28.33 | $31.93 | 137803 |
| 2022-11-11 | 28.06 | $32.41 | 124842 |
| 2022-11-10 | 27.74 | $31.83 | 106341 |
| 2022-11-09 | 27.48 | $30.38 | 118010 |
| 2022-11-08 | 27.24 | $30.89 | 207551 |
| 2022-11-07 | 26.98 | $31.81 | 122721 |
| 2022-11-04 | 26.65 | $30.97 | 168704 |
| 2022-11-03 | 26.35 | $29.90 | 300200 |
| 2022-11-02 | 26.14 | $27.66 | 337700 |
| 2022-11-01 | 26.03 | $26.90 | 231805 |
| 2022-10-31 | 25.97 | $26.58 | 206400 |
| 2022-10-28 | 25.90 | $27.37 | 191707 |
| 2022-10-27 | 25.77 | $26.23 | 188929 |
| 2022-10-26 | 25.73 | $26.51 | 112100 |
| 2022-10-25 | 25.71 | $26.72 | 169224 |
| 2022-10-24 | 25.63 | $25.84 | 115223 |
| 2022-10-21 | 25.60 | $25.65 | 98642 |
| 2022-10-20 | 25.60 | $25.21 | 139600 |
| 2022-10-19 | 25.64 | $25.56 | 119332 |
| 2022-10-18 | 25.70 | $26.18 | 114907 |
| 2022-10-17 | 25.76 | $26.54 | 101700 |
| 2022-10-14 | 25.80 | $26.01 | 116900 |
| 2022-10-13 | 25.83 | $26.66 | 146300 |
| 2022-10-12 | 25.82 | $25.69 | 123818 |
| 2022-10-11 | 25.85 | $25.54 | 134000 |
| 2022-10-10 | 25.90 | $25.25 | 79100 |
| 2022-10-07 | 26.03 | $25.07 | 86800 |
| 2022-10-06 | 26.14 | $25.59 | 78200 |
| 2022-10-05 | 26.17 | $25.46 | 106400 |
| 2022-10-04 | 26.21 | $25.83 | 121414 |
| 2022-10-03 | 26.20 | $24.99 | 140100 |
| 2022-09-30 | 26.27 | $24.90 | 135845 |
| 2022-09-29 | 26.35 | $25.34 | 118300 |
| 2022-09-28 | 26.42 | $26.11 | 219634 |
| 2022-09-27 | 26.52 | $25.11 | 117200 |
| 2022-09-26 | 26.68 | $25.22 | 112200 |
| 2022-09-23 | 26.88 | $25.76 | 145200 |
| 2022-09-22 | 27.09 | $26.00 | 124621 |
| 2022-09-21 | 27.28 | $26.69 | 122100 |
| 2022-09-20 | 27.41 | $27.38 | 187800 |
| 2022-09-19 | 27.50 | $27.36 | 312310 |
| 2022-09-16 | 27.66 | $26.74 | 804500 |
| 2022-09-15 | 27.88 | $26.36 | 189306 |
| 2022-09-14 | 28.14 | $26.23 | 155436 |
| 2022-09-13 | 28.44 | $26.60 | 203600 |
| 2022-09-12 | 28.64 | $27.90 | 175800 |
| 2022-09-09 | 28.77 | $27.16 | 231026 |
| 2022-09-08 | 28.90 | $26.33 | 127414 |
| 2022-09-07 | 29.05 | $26.25 | 197700 |
| 2022-09-06 | 29.21 | $25.64 | 237046 |
| 2022-09-02 | 29.45 | $26.26 | 196300 |
| 2022-09-01 | 29.58 | $26.46 | 173705 |
| 2022-08-31 | 29.69 | $26.82 | 148100 |
| 2022-08-30 | 29.79 | $28.13 | 101633 |
| 2022-08-29 | 29.75 | $28.40 | 153900 |
| 2022-08-26 | 29.70 | $29.05 | 105400 |
| 2022-08-25 | 29.62 | $30.09 | 109100 |
| 2022-08-24 | 29.45 | $29.75 | 239500 |
| 2022-08-23 | 29.28 | $29.37 | 201100 |
| 2022-08-22 | 29.09 | $29.18 | 136636 |
| 2022-08-19 | 28.93 | $30.52 | 137339 |
| 2022-08-18 | 28.69 | $31.11 | 144719 |
| 2022-08-17 | 28.43 | $31.63 | 116407 |
| 2022-08-16 | 28.15 | $32.08 | 294400 |
| 2022-08-15 | 27.83 | $30.66 | 119864 |
| 2022-08-12 | 27.56 | $30.41 | 123200 |
| 2022-08-11 | 27.29 | $29.84 | 233749 |
| 2022-08-10 | 27.01 | $29.42 | 175400 |
| 2022-08-09 | 26.77 | $29.38 | 178300 |
| 2022-08-08 | 26.55 | $30.38 | 240400 |
| 2022-08-05 | 26.26 | $28.93 | 197905 |
| 2022-08-04 | 26.05 | $28.59 | 150714 |
| 2022-08-03 | 25.84 | $28.78 | 259037 |
| 2022-08-02 | 25.58 | $27.42 | 238732 |
| 2022-08-01 | 25.42 | $27.49 | 174113 |
| 2022-07-29 | 25.23 | $27.33 | 163800 |
| 2022-07-28 | 25.02 | $26.79 | 259600 |
| 2022-07-27 | 24.87 | $26.30 | 168800 |
| 2022-07-26 | 24.77 | $25.48 | 168400 |
| 2022-07-25 | 24.76 | $26.01 | 212000 |
| 2022-07-22 | 24.74 | $25.70 | 85900 |
| 2022-07-21 | 24.70 | $25.95 | 78200 |
| 2022-07-20 | 24.60 | $25.97 | 111300 |
| 2022-07-19 | 24.49 | $25.78 | 98649 |
| 2022-07-18 | 24.46 | $25.32 | 75102 |
| 2022-07-15 | 24.45 | $24.91 | 137700 |
| 2022-07-14 | 24.54 | $24.32 | 87900 |
| 2022-07-13 | 24.62 | $24.61 | 61635 |
| 2022-07-12 | 24.72 | $24.98 | 146600 |
| 2022-07-11 | 24.82 | $24.47 | 127226 |
| 2022-07-08 | 24.99 | $24.85 | 106872 |
| 2022-07-07 | 25.12 | $24.41 | 109518 |
| 2022-07-06 | 25.31 | $23.56 | 119200 |
| 2022-07-05 | 25.54 | $24.18 | 198400 |
| 2022-07-01 | 25.72 | $23.68 | 230803 |
| 2022-06-30 | 25.92 | $23.18 | 209229 |
| 2022-06-29 | 26.14 | $23.67 | 163000 |
| 2022-06-28 | 26.37 | $24.36 | 162602 |
| 2022-06-27 | 26.59 | $25.24 | 135400 |
| 2022-06-24 | 26.76 | $25.61 | 307600 |
| 2022-06-23 | 26.86 | $24.95 | 287800 |
| 2022-06-22 | 26.91 | $23.96 | 210414 |
| 2022-06-21 | 27.02 | $23.80 | 181208 |
| 2022-06-17 | 27.17 | $25.23 | 515500 |
| 2022-06-16 | 27.26 | $25.06 | 183800 |
| 2022-06-15 | 27.41 | $26.70 | 218800 |
| 2022-06-14 | 27.51 | $25.89 | 194700 |
| 2022-06-13 | 27.62 | $26.52 | 294420 |
| 2022-06-10 | 27.72 | $27.14 | 154840 |
| 2022-06-09 | 27.75 | $27.73 | 217800 |
| 2022-06-08 | 27.72 | $27.58 | 207400 |
| 2022-06-07 | 27.72 | $28.11 | 221200 |
| 2022-06-06 | 27.70 | $28.17 | 209000 |
| 2022-06-03 | 27.66 | $27.73 | 146500 |
| 2022-06-02 | 27.62 | $27.86 | 129619 |
| 2022-06-01 | 27.62 | $27.55 | 176500 |
| 2022-05-31 | 27.59 | $28.26 | 240800 |
| 2022-05-27 | 27.46 | $28.61 | 125800 |
| 2022-05-26 | 27.27 | $28.72 | 192000 |
| 2022-05-25 | 27.12 | $27.53 | 208601 |
| 2022-05-24 | 26.99 | $26.03 | 295026 |
| 2022-05-23 | 26.96 | $26.17 | 325500 |
| 2022-05-20 | 26.95 | $26.76 | 240300 |
| 2022-05-19 | 26.91 | $27.07 | 302500 |
| 2022-05-18 | 26.91 | $28.04 | 363200 |
| 2022-05-17 | 26.87 | $28.68 | 247500 |
| 2022-05-16 | 26.79 | $28.16 | 257000 |
| 2022-05-13 | 26.71 | $28.51 | 235600 |
| 2022-05-12 | 26.64 | $27.74 | 136401 |
| 2022-05-11 | 26.63 | $27.07 | 178943 |
| 2022-05-10 | 26.64 | $27.56 | 240520 |
| 2022-05-09 | 26.60 | $27.86 | 172008 |
| 2022-05-06 | 26.54 | $27.20 | 200400 |
| 2022-05-05 | 26.49 | $27.00 | 238015 |
| 2022-05-04 | 26.45 | $27.78 | 177400 |
| 2022-05-03 | 26.40 | $26.99 | 284700 |
| 2022-05-02 | 26.42 | $25.75 | 259132 |
| 2022-04-29 | 26.50 | $24.83 | 198900 |
| 2022-04-28 | 26.63 | $25.75 | 153324 |
| 2022-04-27 | 26.73 | $24.94 | 158600 |
| 2022-04-26 | 26.94 | $25.27 | 215700 |
| 2022-04-25 | 27.11 | $25.94 | 147200 |
| 2022-04-22 | 27.24 | $26.07 | 141100 |
| 2022-04-21 | 27.35 | $27.04 | 148333 |
| 2022-04-20 | 27.40 | $27.24 | 97427 |
| 2022-04-19 | 27.50 | $27.07 | 186227 |
| 2022-04-18 | 27.60 | $26.64 | 150200 |
| 2022-04-14 | 27.74 | $26.99 | 121125 |
| 2022-04-13 | 27.92 | $27.57 | 158415 |
| 2022-04-12 | 28.04 | $27.36 | 175500 |
| 2022-04-11 | 28.14 | $26.70 | 120300 |
| 2022-04-08 | 28.28 | $26.67 | 128000 |
| 2022-04-07 | 28.36 | $26.17 | 151300 |
| 2022-04-06 | 28.48 | $26.26 | 137700 |
| 2022-04-05 | 28.60 | $26.73 | 168527 |
| 2022-04-04 | 28.67 | $27.39 | 160900 |
| 2022-04-01 | 28.68 | $27.33 | 179500 |
| 2022-03-31 | 28.79 | $27.42 | 231117 |
| 2022-03-30 | 28.93 | $27.82 | 130800 |
| 2022-03-29 | 29.01 | $29.06 | 198118 |
| 2022-03-28 | 28.99 | $28.63 | 208336 |
| 2022-03-25 | 28.98 | $28.57 | 163514 |
| 2022-03-24 | 28.94 | $28.39 | 185100 |
| 2022-03-23 | 28.89 | $28.02 | 136908 |
| 2022-03-22 | 28.84 | $29.19 | 197248 |
| 2022-03-21 | 28.72 | $29.12 | 175400 |
| 2022-03-18 | 28.64 | $29.46 | 712200 |
| 2022-03-17 | 28.52 | $30.44 | 237802 |
| 2022-03-16 | 28.40 | $30.08 | 167400 |
| 2022-03-15 | 28.36 | $29.25 | 228500 |
| 2022-03-14 | 28.34 | $29.58 | 240000 |
| 2022-03-11 | 28.32 | $28.35 | 170234 |
| 2022-03-10 | 28.35 | $28.50 | 233400 |
| 2022-03-09 | 28.40 | $28.68 | 192033 |
| 2022-03-08 | 28.45 | $28.21 | 225902 |
| 2022-03-07 | 28.46 | $27.47 | 170600 |
| 2022-03-04 | 28.51 | $29.61 | 180927 |
| 2022-03-03 | 28.49 | $30.19 | 154700 |
| 2022-03-02 | 28.44 | $29.40 | 215504 |
| 2022-03-01 | 28.47 | $28.60 | 248211 |
| 2022-02-28 | 28.51 | $28.41 | 358032 |
| 2022-02-25 | 28.53 | $27.76 | 184800 |
| 2022-02-24 | 28.56 | $27.42 | 368600 |
| 2022-02-23 | 28.63 | $27.11 | 397710 |
| 2022-02-22 | 28.75 | $26.78 | 376547 |
| 2022-02-18 | 28.90 | $27.58 | 395200 |
| 2022-02-17 | 28.93 | $27.00 | 278800 |
| 2022-02-16 | 29.00 | $28.02 | 369500 |
| 2022-02-15 | 29.09 | $29.37 | 149816 |
| 2022-02-14 | 29.12 | $28.78 | 240700 |
| 2022-02-11 | 29.19 | $29.08 | 194900 |
| 2022-02-10 | 29.27 | $29.04 | 219207 |
| 2022-02-09 | 29.32 | $29.57 | 210530 |
| 2022-02-08 | 29.37 | $29.50 | 132600 |
| 2022-02-07 | 29.41 | $28.45 | 79207 |
| 2022-02-04 | 29.50 | $28.49 | 181500 |
| 2022-02-03 | 29.59 | $29.22 | 198248 |
| 2022-02-02 | 29.64 | $29.28 | 218600 |
| 2022-02-01 | 29.73 | $29.88 | 177000 |
| 2022-01-31 | 29.77 | $29.52 | 394647 |
| 2022-01-28 | 29.82 | $28.76 | 151314 |
| 2022-01-27 | 29.93 | $28.33 | 156506 |
| 2022-01-26 | 30.07 | $28.86 | 262537 |
| 2022-01-25 | 30.18 | $29.54 | 219910 |
| 2022-01-24 | 30.24 | $29.77 | 228129 |
| 2022-01-21 | 30.27 | $28.14 | 174500 |
| 2022-01-20 | 30.41 | $28.49 | 201500 |
| 2022-01-19 | 30.52 | $29.65 | 200900 |
| 2022-01-18 | 30.53 | $29.99 | 197202 |
| 2022-01-14 | 30.64 | $30.31 | 109400 |
| 2022-01-13 | 30.73 | $30.61 | 110700 |
| 2022-01-12 | 30.80 | $30.11 | 180600 |
| 2022-01-11 | 30.86 | $30.50 | 162600 |
| 2022-01-10 | 30.90 | $30.30 | 199732 |
| 2022-01-07 | 30.95 | $30.24 | 207933 |
| 2022-01-06 | 31.00 | $30.37 | 219644 |
| 2022-01-05 | 31.04 | $30.24 | 186800 |
| 2022-01-04 | 31.05 | $30.97 | 326138 |
| 2022-01-03 | 31.03 | $30.65 | 257100 |
| 2021-12-31 | 31.00 | $30.57 | 148000 |
| 2021-12-30 | 30.99 | $30.94 | 168925 |
| 2021-12-29 | 30.92 | $31.10 | 201000 |
| 2021-12-28 | 30.86 | $31.13 | 186200 |
| 2021-12-27 | 30.83 | $30.65 | 226619 |
| 2021-12-23 | 30.86 | $30.51 | 121520 |
| 2021-12-22 | 30.95 | $30.84 | 159922 |
| 2021-12-21 | 31.01 | $30.72 | 195500 |
| 2021-12-20 | 31.09 | $29.87 | 259100 |
| 2021-12-17 | 31.17 | $32.10 | 763715 |
| 2021-12-16 | 31.26 | $32.10 | 385000 |
| 2021-12-15 | 31.32 | $32.17 | 262165 |
| 2021-12-14 | 31.41 | $31.19 | 334914 |
| 2021-12-13 | 31.55 | $31.30 | 241814 |
| 2021-12-10 | 31.69 | $31.37 | 167700 |
| 2021-12-09 | 31.91 | $31.12 | 199524 |
| 2021-12-08 | 32.10 | $31.34 | 199616 |
| 2021-12-07 | 32.30 | $30.45 | 231800 |
| 2021-12-06 | 32.51 | $30.43 | 270500 |
| 2021-12-03 | 32.61 | $30.02 | 292052 |
| 2021-12-02 | 32.66 | $30.50 | 223543 |
| 2021-12-01 | 32.72 | $29.44 | 243800 |
| 2021-11-30 | 32.76 | $29.91 | 337200 |
| 2021-11-29 | 32.79 | $30.60 | 205700 |
| 2021-11-26 | 32.70 | $31.23 | 162621 |
| 2021-11-24 | 32.75 | $32.21 | 214200 |
| 2021-11-23 | 32.72 | $32.19 | 220400 |
| 2021-11-22 | 32.75 | $32.29 | 215100 |
| 2021-11-19 | 32.83 | $31.38 | 277125 |
| 2021-11-18 | 32.93 | $33.94 | 315658 |
| 2021-11-17 | 32.92 | $33.38 | 276322 |
| 2021-11-16 | 32.93 | $33.92 | 241818 |
| 2021-11-15 | 32.93 | $33.98 | 449641 |
| 2021-11-12 | 32.89 | $34.13 | 264800 |
| 2021-11-11 | 32.83 | $35.71 | 190339 |
| 2021-11-10 | 32.71 | $34.99 | 367600 |
| 2021-11-09 | 32.58 | $35.22 | 281000 |
| 2021-11-08 | 32.50 | $34.80 | 379941 |
| 2021-11-05 | 32.46 | $32.32 | 208060 |
| 2021-11-04 | 32.58 | $31.15 | 281105 |
| 2021-11-03 | 32.77 | $31.54 | 231500 |
| 2021-11-02 | 32.89 | $30.35 | 257800 |
| 2021-11-01 | 33.08 | $30.47 | 345300 |
| 2021-10-29 | 33.24 | $28.70 | 688100 |
| 2021-10-28 | 33.47 | $32.23 | 192527 |
| 2021-10-27 | 33.54 | $31.76 | 126819 |
| 2021-10-26 | 33.75 | $32.68 | 110726 |
| 2021-10-25 | 33.93 | $33.89 | 132621 |
| 2021-10-22 | 34.04 | $33.40 | 112900 |
| 2021-10-21 | 34.17 | $33.70 | 105200 |
| 2021-10-20 | 34.28 | $33.65 | 68426 |
| 2021-10-19 | 34.32 | $33.97 | 233010 |
| 2021-10-18 | 34.31 | $33.23 | 197400 |
| 2021-10-15 | 34.38 | $32.90 | 157117 |
| 2021-10-14 | 34.46 | $33.23 | 200100 |
| 2021-10-13 | 34.48 | $32.31 | 296500 |
| 2021-10-12 | 34.58 | $33.77 | 180340 |
| 2021-10-11 | 34.58 | $34.03 | 101100 |
| 2021-10-08 | 34.57 | $34.71 | 112419 |
| 2021-10-07 | 34.59 | $34.84 | 117500 |
| 2021-10-06 | 34.64 | $34.03 | 117723 |
| 2021-10-05 | 34.74 | $34.07 | 129724 |
| 2021-10-04 | 34.84 | $33.69 | 182700 |
| 2021-10-01 | 34.96 | $33.26 | 271000 |
| 2021-09-30 | 35.10 | $33.71 | 179242 |
| 2021-09-29 | 35.23 | $36.00 | 98200 |
| 2021-09-28 | 35.21 | $36.12 | 216500 |
| 2021-09-27 | 35.21 | $36.25 | 168000 |
| 2021-09-24 | 35.24 | $35.83 | 131751 |
| 2021-09-23 | 35.25 | $35.90 | 234316 |
| 2021-09-22 | 35.27 | $34.55 | 212500 |
| 2021-09-21 | 35.33 | $33.86 | 190200 |
| 2021-09-20 | 35.41 | $34.63 | 148600 |
| 2021-09-17 | 35.44 | $34.31 | 693900 |
| 2021-09-16 | 35.52 | $33.82 | 178800 |
| 2021-09-15 | 35.60 | $34.22 | 165643 |
| 2021-09-14 | 35.66 | $33.76 | 279000 |
| 2021-09-13 | 35.86 | $33.83 | 295100 |
| 2021-09-10 | 36.05 | $35.13 | 188514 |
| 2021-09-09 | 36.22 | $35.87 | 161200 |
| 2021-09-08 | 36.34 | $35.90 | 168900 |
| 2021-09-07 | 36.48 | $36.10 | 196600 |
| 2021-09-03 | 36.55 | $36.10 | 115908 |
| 2021-09-02 | 36.57 | $36.12 | 177500 |
| 2021-09-01 | 36.61 | $36.30 | 170946 |
| 2021-08-31 | 36.59 | $35.63 | 324010 |
| 2021-08-30 | 36.64 | $35.99 | 231500 |
| 2021-08-27 | 36.66 | $36.92 | 191271 |
| 2021-08-26 | 36.62 | $36.07 | 205533 |
| 2021-08-25 | 36.67 | $36.21 | 142900 |
| 2021-08-24 | 36.68 | $35.83 | 108204 |
| 2021-08-23 | 36.80 | $35.41 | 165437 |
| 2021-08-20 | 36.95 | $35.22 | 189112 |
| 2021-08-19 | 37.11 | $35.90 | 232600 |
| 2021-08-18 | 37.20 | $35.49 | 205901 |
| 2021-08-17 | 37.42 | $35.43 | 269204 |
| 2021-08-16 | 37.60 | $37.67 | 164731 |
| 2021-08-13 | 37.66 | $37.61 | 171515 |
| 2021-08-12 | 37.77 | $38.63 | 150800 |
| 2021-08-11 | 37.90 | $38.26 | 328408 |
| 2021-08-10 | 38.05 | $38.79 | 205947 |
| 2021-08-09 | 38.22 | $37.51 | 270042 |
| 2021-08-06 | 38.46 | $36.50 | 167600 |
| 2021-08-05 | 38.74 | $36.80 | 271044 |
| 2021-08-04 | 38.94 | $35.91 | 225900 |
| 2021-08-03 | 39.22 | $36.62 | 368237 |
| 2021-08-02 | 39.47 | $36.50 | 334700 |
| 2021-07-30 | 39.76 | $35.99 | 415400 |
| 2021-07-29 | 40.13 | $37.14 | 231921 |
| 2021-07-28 | 40.41 | $36.41 | 402504 |
| 2021-07-27 | 40.71 | $38.24 | 191300 |
| 2021-07-26 | 40.95 | $38.39 | 152873 |
| 2021-07-23 | 41.04 | $38.33 | 128459 |
| 2021-07-22 | 41.16 | $37.82 | 216156 |
| 2021-07-21 | 41.31 | $39.75 | 186647 |
| 2021-07-20 | 41.35 | $39.18 | 216400 |
| 2021-07-19 | 41.45 | $38.79 | 152600 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
24.94
2026-07-16
Close Price
$26.23
Vol: 173800
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
18.47
Average
27.65
Maximum
42.18
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 24.94 | $26.23 | 173800 |
| 2026-07-15 | 24.81 | $25.66 | 122803 |
| 2026-07-14 | 24.72 | $25.19 | 62700 |
| 2026-07-13 | 24.67 | $25.02 | 82600 |
| 2026-07-10 | 24.63 | $25.10 | 59747 |
| 2026-07-09 | 24.58 | $25.09 | 62800 |
| 2026-07-08 | 24.53 | $24.59 | 60417 |
| 2026-07-07 | 24.53 | $25.12 | 65232 |
| 2026-07-06 | 24.46 | $25.05 | 118404 |
| 2026-07-02 | 24.40 | $24.97 | 54900 |
| 2026-07-01 | 24.34 | $25.44 | 82530 |
| 2026-06-30 | 24.23 | $25.53 | 74000 |
| 2026-06-29 | 24.09 | $25.48 | 107006 |
| 2026-06-26 | 23.94 | $25.81 | 401220 |
| 2026-06-25 | 23.75 | $25.14 | 139000 |
| 2026-06-24 | 23.60 | $25.43 | 175700 |
| 2026-06-23 | 23.41 | $24.73 | 86012 |
| 2026-06-22 | 23.27 | $24.16 | 79038 |
| 2026-06-18 | 23.17 | $24.34 | 185600 |
| 2026-06-17 | 23.05 | $23.78 | 158427 |
| 2026-06-16 | 22.97 | $23.58 | 64700 |
| 2026-06-15 | 22.91 | $23.69 | 73611 |
| 2026-06-12 | 22.83 | $23.73 | 104900 |
| 2026-06-11 | 22.73 | $23.99 | 102730 |
| 2026-06-10 | 22.60 | $23.39 | 79000 |
| 2026-06-09 | 22.51 | $23.33 | 66946 |
| 2026-06-08 | 22.43 | $22.51 | 73200 |
| 2026-06-05 | 22.42 | $22.63 | 60900 |
| 2026-06-04 | 22.40 | $22.81 | 87900 |
| 2026-06-03 | 22.35 | $22.53 | 89300 |
| 2026-06-02 | 22.34 | $22.84 | 60200 |
| 2026-06-01 | 22.28 | $22.78 | 88100 |
| 2026-05-29 | 22.23 | $23.19 | 83500 |
| 2026-05-28 | 22.13 | $23.82 | 93300 |
| 2026-05-27 | 21.95 | $23.70 | 85100 |
| 2026-05-26 | 21.77 | $23.00 | 94436 |
| 2026-05-22 | 21.64 | $22.35 | 72500 |
| 2026-05-21 | 21.56 | $22.25 | 117700 |
| 2026-05-20 | 21.49 | $21.80 | 91635 |
| 2026-05-19 | 21.46 | $21.22 | 76600 |
| 2026-05-18 | 21.48 | $21.19 | 124400 |
| 2026-05-15 | 21.51 | $20.81 | 100700 |
| 2026-05-14 | 21.59 | $20.92 | 80232 |
| 2026-05-13 | 21.66 | $20.53 | 117644 |
| 2026-05-12 | 21.78 | $20.70 | 105300 |
| 2026-05-11 | 21.89 | $21.26 | 103407 |
| 2026-05-08 | 21.96 | $22.20 | 104038 |
| 2026-05-07 | 21.93 | $21.75 | 77255 |
| 2026-05-06 | 21.95 | $21.72 | 118200 |
| 2026-05-05 | 21.97 | $20.25 | 190100 |
| 2026-05-04 | 22.16 | $20.59 | 109211 |
| 2026-05-01 | 22.32 | $21.74 | 70100 |
| 2026-04-30 | 22.38 | $22.14 | 86942 |
| 2026-04-29 | 22.41 | $21.80 | 54633 |
| 2026-04-28 | 22.47 | $22.33 | 50600 |
| 2026-04-27 | 22.49 | $22.67 | 57900 |
| 2026-04-24 | 22.47 | $22.71 | 37200 |
| 2026-04-23 | 22.44 | $22.78 | 48926 |
| 2026-04-22 | 22.40 | $22.87 | 57845 |
| 2026-04-21 | 22.36 | $23.21 | 52806 |
| 2026-04-20 | 22.27 | $23.38 | 65712 |
| 2026-04-17 | 22.15 | $23.28 | 86600 |
| 2026-04-16 | 22.03 | $22.61 | 96617 |
| 2026-04-15 | 21.97 | $22.55 | 53500 |
| 2026-04-14 | 21.91 | $22.51 | 61500 |
| 2026-04-13 | 21.84 | $22.27 | 184430 |
| 2026-04-10 | 21.80 | $22.40 | 71200 |
| 2026-04-09 | 21.73 | $22.50 | 129813 |
| 2026-04-08 | 21.65 | $22.21 | 168200 |
| 2026-04-07 | 21.60 | $20.97 | 204245 |
| 2026-04-06 | 21.66 | $21.03 | 78100 |
| 2026-04-02 | 21.73 | $20.83 | 199100 |
| 2026-04-01 | 21.82 | $21.39 | 140000 |
| 2026-03-31 | 21.87 | $21.18 | 162212 |
| 2026-03-30 | 21.94 | $21.04 | 105222 |
| 2026-03-27 | 22.04 | $21.30 | 149300 |
| 2026-03-26 | 22.11 | $21.36 | 114900 |
| 2026-03-25 | 22.19 | $21.24 | 301900 |
| 2026-03-24 | 22.29 | $20.69 | 195400 |
| 2026-03-23 | 22.46 | $21.06 | 145537 |
| 2026-03-20 | 22.61 | $20.80 | 329800 |
| 2026-03-19 | 22.80 | $21.12 | 389196 |
| 2026-03-18 | 22.98 | $21.32 | 125500 |
| 2026-03-17 | 23.15 | $21.93 | 183739 |
| 2026-03-16 | 23.28 | $21.64 | 102800 |
| 2026-03-13 | 23.45 | $21.47 | 97113 |
| 2026-03-12 | 23.66 | $21.56 | 161037 |
| 2026-03-11 | 23.88 | $21.85 | 162450 |
| 2026-03-10 | 24.09 | $21.91 | 168100 |
| 2026-03-09 | 24.32 | $22.27 | 122318 |
| 2026-03-06 | 24.54 | $22.90 | 110600 |
| 2026-03-05 | 24.71 | $23.26 | 111231 |
| 2026-03-04 | 24.86 | $23.31 | 69428 |
| 2026-03-03 | 25.03 | $22.96 | 80000 |
| 2026-03-02 | 25.25 | $23.17 | 87135 |
| 2026-02-27 | 25.46 | $23.81 | 54000 |
| 2026-02-26 | 25.64 | $23.91 | 72941 |
| 2026-02-25 | 25.82 | $24.31 | 117627 |
| 2026-02-24 | 25.98 | $25.32 | 118700 |
| 2026-02-23 | 26.05 | $25.30 | 65516 |
| 2026-02-20 | 26.13 | $26.18 | 80935 |
| 2026-02-19 | 26.12 | $25.94 | 59408 |
| 2026-02-18 | 26.14 | $25.87 | 46320 |
| 2026-02-17 | 26.17 | $26.24 | 70428 |
| 2026-02-13 | 26.16 | $25.94 | 59445 |
| 2026-02-12 | 26.19 | $26.09 | 73536 |
| 2026-02-11 | 26.20 | $26.33 | 86300 |
| 2026-02-10 | 26.18 | $27.02 | 87356 |
| 2026-02-09 | 26.10 | $26.58 | 54433 |
| 2026-02-06 | 26.04 | $27.31 | 92807 |
| 2026-02-05 | 25.91 | $26.83 | 49622 |
| 2026-02-04 | 25.82 | $27.07 | 71700 |
| 2026-02-03 | 25.68 | $26.38 | 73410 |
| 2026-02-02 | 25.61 | $25.91 | 49525 |
| 2026-01-30 | 25.58 | $25.32 | 54400 |
| 2026-01-29 | 25.61 | $25.46 | 70000 |
| 2026-01-28 | 25.62 | $25.22 | 86600 |
| 2026-01-27 | 25.66 | $25.80 | 75635 |
| 2026-01-26 | 25.65 | $26.18 | 51827 |
| 2026-01-23 | 25.59 | $26.28 | 41600 |
| 2026-01-22 | 25.52 | $26.81 | 49400 |
| 2026-01-21 | 25.38 | $27.07 | 77800 |
| 2026-01-20 | 25.21 | $25.68 | 45913 |
| 2026-01-16 | 25.16 | $26.32 | 91743 |
| 2026-01-15 | 25.03 | $26.42 | 95600 |
| 2026-01-14 | 24.89 | $26.45 | 110537 |
| 2026-01-13 | 24.72 | $26.59 | 40902 |
| 2026-01-12 | 24.53 | $26.22 | 57700 |
| 2026-01-09 | 24.35 | $25.88 | 47537 |
| 2026-01-08 | 24.19 | $25.63 | 70666 |
| 2026-01-07 | 24.04 | $24.51 | 45625 |
| 2026-01-06 | 23.99 | $24.64 | 80400 |
| 2026-01-05 | 23.92 | $24.35 | 106612 |
| 2026-01-02 | 23.87 | $23.58 | 94700 |
| 2025-12-31 | 23.90 | $23.36 | 33700 |
| 2025-12-30 | 23.96 | $23.63 | 73800 |
| 2025-12-29 | 23.99 | $23.72 | 69600 |
| 2025-12-26 | 24.02 | $24.10 | 80527 |
| 2025-12-24 | 24.01 | $23.74 | 49900 |
| 2025-12-23 | 24.04 | $23.73 | 109638 |
| 2025-12-22 | 24.08 | $23.94 | 76914 |
| 2025-12-19 | 24.09 | $24.28 | 209100 |
| 2025-12-18 | 24.07 | $25.11 | 173857 |
| 2025-12-17 | 23.96 | $24.55 | 74546 |
| 2025-12-16 | 23.90 | $24.58 | 93000 |
| 2025-12-15 | 23.83 | $25.03 | 171637 |
| 2025-12-12 | 23.70 | $24.68 | 90048 |
| 2025-12-11 | 23.60 | $25.02 | 104000 |
| 2025-12-10 | 23.45 | $24.52 | 209408 |
| 2025-12-09 | 23.34 | $23.70 | 61500 |
| 2025-12-08 | 23.30 | $23.71 | 112900 |
| 2025-12-05 | 23.26 | $23.79 | 56700 |
| 2025-12-04 | 23.20 | $24.00 | 83910 |
| 2025-12-03 | 23.11 | $24.26 | 75600 |
| 2025-12-02 | 22.99 | $23.96 | 76200 |
| 2025-12-01 | 22.89 | $24.28 | 265914 |
| 2025-11-28 | 22.75 | $23.80 | 49800 |
| 2025-11-26 | 22.64 | $24.15 | 89100 |
| 2025-11-25 | 22.48 | $24.18 | 105239 |
| 2025-11-24 | 22.30 | $23.13 | 112751 |
| 2025-11-21 | 22.21 | $23.18 | 98300 |
| 2025-11-20 | 22.11 | $22.33 | 129648 |
| 2025-11-19 | 22.08 | $22.38 | 98541 |
| 2025-11-18 | 22.05 | $22.26 | 99743 |
| 2025-11-17 | 22.03 | $22.44 | 209900 |
| 2025-11-14 | 21.99 | $22.56 | 124104 |
| 2025-11-13 | 21.93 | $22.95 | 203700 |
| 2025-11-12 | 21.82 | $22.85 | 83008 |
| 2025-11-11 | 21.71 | $22.60 | 93800 |
| 2025-11-10 | 21.62 | $22.43 | 120235 |
| 2025-11-07 | 21.53 | $21.96 | 106126 |
| 2025-11-06 | 21.49 | $22.39 | 116838 |
| 2025-11-05 | 21.39 | $23.18 | 158700 |
| 2025-11-04 | 21.20 | $22.47 | 168120 |
| 2025-11-03 | 21.07 | $22.73 | 244400 |
| 2025-10-31 | 20.89 | $21.81 | 157149 |
| 2025-10-30 | 20.80 | $21.65 | 149400 |
| 2025-10-29 | 20.71 | $20.22 | 110607 |
| 2025-10-28 | 20.76 | $20.80 | 97600 |
| 2025-10-27 | 20.75 | $20.42 | 85002 |
| 2025-10-24 | 20.79 | $20.44 | 61333 |
| 2025-10-23 | 20.83 | $20.32 | 76616 |
| 2025-10-22 | 20.88 | $20.27 | 101608 |
| 2025-10-21 | 20.94 | $20.29 | 89500 |
| 2025-10-20 | 21.01 | $20.19 | 78800 |
| 2025-10-17 | 21.10 | $20.08 | 118241 |
| 2025-10-16 | 21.21 | $20.15 | 124200 |
| 2025-10-15 | 21.32 | $20.71 | 134150 |
| 2025-10-14 | 21.38 | $20.46 | 107200 |
| 2025-10-13 | 21.48 | $20.12 | 116800 |
| 2025-10-10 | 21.62 | $19.99 | 121939 |
| 2025-10-09 | 21.80 | $20.29 | 93900 |
| 2025-10-08 | 21.95 | $20.90 | 79401 |
| 2025-10-07 | 22.06 | $20.37 | 91000 |
| 2025-10-06 | 22.24 | $21.08 | 85748 |
| 2025-10-03 | 22.37 | $21.49 | 57936 |
| 2025-10-02 | 22.46 | $21.36 | 90600 |
| 2025-10-01 | 22.57 | $21.46 | 72900 |
| 2025-09-30 | 22.69 | $21.93 | 108506 |
| 2025-09-29 | 22.77 | $22.12 | 71204 |
| 2025-09-26 | 22.84 | $22.45 | 72606 |
| 2025-09-25 | 22.88 | $22.29 | 58600 |
| 2025-09-24 | 22.94 | $22.61 | 68616 |
| 2025-09-23 | 22.98 | $22.78 | 90600 |
| 2025-09-22 | 23.00 | $22.71 | 107800 |
| 2025-09-19 | 23.03 | $22.66 | 330200 |
| 2025-09-18 | 23.07 | $23.76 | 85902 |
| 2025-09-17 | 22.99 | $23.34 | 127411 |
| 2025-09-16 | 22.96 | $22.98 | 82300 |
| 2025-09-15 | 22.95 | $23.16 | 74833 |
| 2025-09-12 | 22.93 | $22.79 | 87921 |
| 2025-09-11 | 22.95 | $23.97 | 78100 |
| 2025-09-10 | 22.84 | $23.37 | 91212 |
| 2025-09-09 | 22.78 | $23.54 | 81837 |
| 2025-09-08 | 22.70 | $23.67 | 84738 |
| 2025-09-05 | 22.60 | $24.00 | 138537 |
| 2025-09-04 | 22.45 | $23.57 | 146600 |
| 2025-09-03 | 22.34 | $22.27 | 132235 |
| 2025-09-02 | 22.34 | $22.44 | 109043 |
| 2025-08-29 | 22.33 | $22.55 | 110300 |
| 2025-08-28 | 22.31 | $22.52 | 70200 |
| 2025-08-27 | 22.29 | $22.89 | 75544 |
| 2025-08-26 | 22.23 | $22.94 | 123003 |
| 2025-08-25 | 22.15 | $23.08 | 155246 |
| 2025-08-22 | 22.05 | $23.36 | 181458 |
| 2025-08-21 | 21.91 | $22.27 | 144402 |
| 2025-08-20 | 21.88 | $22.35 | 73600 |
| 2025-08-19 | 21.83 | $22.94 | 73019 |
| 2025-08-18 | 21.71 | $22.43 | 64722 |
| 2025-08-15 | 21.63 | $22.43 | 167135 |
| 2025-08-14 | 21.55 | $22.67 | 87443 |
| 2025-08-13 | 21.43 | $23.14 | 88005 |
| 2025-08-12 | 21.25 | $22.21 | 115203 |
| 2025-08-11 | 21.15 | $21.07 | 51400 |
| 2025-08-08 | 21.16 | $21.18 | 115822 |
| 2025-08-07 | 21.16 | $21.27 | 55300 |
| 2025-08-06 | 21.15 | $21.21 | 58335 |
| 2025-08-05 | 21.14 | $21.38 | 89700 |
| 2025-08-04 | 21.12 | $20.83 | 63634 |
| 2025-08-01 | 21.15 | $20.40 | 114100 |
| 2025-07-31 | 21.23 | $20.63 | 132200 |
| 2025-07-30 | 21.29 | $20.87 | 73000 |
| 2025-07-29 | 21.33 | $21.14 | 80223 |
| 2025-07-28 | 21.35 | $21.87 | 74304 |
| 2025-07-25 | 21.30 | $21.41 | 108700 |
| 2025-07-24 | 21.29 | $21.25 | 70700 |
| 2025-07-23 | 21.29 | $22.21 | 62014 |
| 2025-07-22 | 21.19 | $21.59 | 69400 |
| 2025-07-21 | 21.15 | $20.94 | 84014 |
| 2025-07-18 | 21.17 | $20.72 | 65726 |
| 2025-07-17 | 21.22 | $20.87 | 76800 |
| 2025-07-16 | 21.26 | $20.77 | 95532 |
| 2025-07-15 | 21.31 | $20.78 | 110434 |
| 2025-07-14 | 21.37 | $21.98 | 99738 |
| 2025-07-11 | 21.30 | $22.24 | 98200 |
| 2025-07-10 | 21.20 | $22.87 | 121800 |
| 2025-07-09 | 21.03 | $22.04 | 77600 |
| 2025-07-08 | 20.92 | $22.03 | 96333 |
| 2025-07-07 | 20.80 | $22.07 | 97235 |
| 2025-07-03 | 20.67 | $22.40 | 58200 |
| 2025-07-02 | 20.49 | $22.15 | 142600 |
| 2025-07-01 | 20.31 | $21.63 | 121127 |
| 2025-06-30 | 20.17 | $20.35 | 102311 |
| 2025-06-27 | 20.16 | $20.41 | 210418 |
| 2025-06-26 | 20.13 | $20.50 | 108000 |
| 2025-06-25 | 20.09 | $20.19 | 68900 |
| 2025-06-24 | 20.08 | $20.07 | 72100 |
| 2025-06-23 | 20.08 | $19.90 | 94800 |
| 2025-06-20 | 20.10 | $20.26 | 249400 |
| 2025-06-18 | 20.08 | $20.25 | 94447 |
| 2025-06-17 | 20.07 | $19.99 | 142100 |
| 2025-06-16 | 20.07 | $20.09 | 80433 |
| 2025-06-13 | 20.07 | $19.40 | 103000 |
| 2025-06-12 | 20.14 | $19.97 | 145612 |
| 2025-06-11 | 20.16 | $19.93 | 109200 |
| 2025-06-10 | 20.19 | $20.77 | 100346 |
| 2025-06-09 | 20.12 | $20.32 | 95000 |
| 2025-06-06 | 20.10 | $19.79 | 96700 |
| 2025-06-05 | 20.14 | $19.58 | 100400 |
| 2025-06-04 | 20.19 | $19.63 | 104500 |
| 2025-06-03 | 20.25 | $19.76 | 117112 |
| 2025-06-02 | 20.31 | $19.85 | 175820 |
| 2025-05-30 | 20.35 | $20.96 | 131000 |
| 2025-05-29 | 20.29 | $20.76 | 82506 |
| 2025-05-28 | 20.24 | $20.91 | 125502 |
| 2025-05-27 | 20.17 | $21.18 | 108100 |
| 2025-05-23 | 20.06 | $20.25 | 125300 |
| 2025-05-22 | 20.04 | $20.47 | 117009 |
| 2025-05-21 | 20.00 | $20.69 | 235500 |
| 2025-05-20 | 19.93 | $20.77 | 85000 |
| 2025-05-19 | 19.84 | $20.81 | 116500 |
| 2025-05-16 | 19.73 | $21.10 | 94849 |
| 2025-05-15 | 19.59 | $21.18 | 94739 |
| 2025-05-14 | 19.42 | $21.00 | 168300 |
| 2025-05-13 | 19.26 | $20.76 | 83600 |
| 2025-05-12 | 19.10 | $21.00 | 192200 |
| 2025-05-09 | 18.90 | $19.18 | 128015 |
| 2025-05-08 | 18.87 | $19.38 | 76600 |
| 2025-05-07 | 18.82 | $18.81 | 127110 |
| 2025-05-06 | 18.82 | $18.85 | 117328 |
| 2025-05-05 | 18.81 | $19.45 | 129834 |
| 2025-05-02 | 18.75 | $20.20 | 161700 |
| 2025-05-01 | 18.59 | $19.74 | 208000 |
| 2025-04-30 | 18.47 | $18.16 | 154105 |
| 2025-04-29 | 18.50 | $18.38 | 110500 |
| 2025-04-28 | 18.52 | $18.32 | 132700 |
| 2025-04-25 | 18.54 | $18.24 | 143800 |
| 2025-04-24 | 18.57 | $18.31 | 113700 |
| 2025-04-23 | 18.60 | $18.03 | 175849 |
| 2025-04-22 | 18.66 | $17.85 | 121448 |
| 2025-04-21 | 18.74 | $17.37 | 130325 |
| 2025-04-17 | 18.89 | $17.71 | 107000 |
| 2025-04-16 | 19.01 | $17.19 | 96000 |
| 2025-04-15 | 19.20 | $17.37 | 130722 |
| 2025-04-14 | 19.40 | $17.86 | 106300 |
| 2025-04-11 | 19.56 | $18.18 | 91505 |
| 2025-04-10 | 19.70 | $18.17 | 148542 |
| 2025-04-09 | 19.86 | $18.68 | 138605 |
| 2025-04-08 | 19.99 | $17.48 | 126704 |
| 2025-04-07 | 20.25 | $18.27 | 160438 |
| 2025-04-04 | 20.46 | $18.74 | 202300 |
| 2025-04-03 | 20.64 | $17.88 | 205800 |
| 2025-04-02 | 20.93 | $20.56 | 158200 |
| 2025-04-01 | 20.97 | $19.85 | 182603 |
| 2025-03-31 | 21.09 | $19.72 | 128400 |
| 2025-03-28 | 21.23 | $20.22 | 150530 |
| 2025-03-27 | 21.34 | $20.75 | 179409 |
| 2025-03-26 | 21.40 | $20.12 | 214200 |
| 2025-03-25 | 21.54 | $20.67 | 155900 |
| 2025-03-24 | 21.63 | $21.35 | 157128 |
| 2025-03-21 | 21.66 | $20.86 | 230727 |
| 2025-03-20 | 21.74 | $21.28 | 210028 |
| 2025-03-19 | 21.79 | $21.60 | 160700 |
| 2025-03-18 | 21.81 | $21.64 | 159300 |
| 2025-03-17 | 21.83 | $21.59 | 158300 |
| 2025-03-14 | 21.85 | $21.14 | 220404 |
| 2025-03-13 | 21.93 | $20.79 | 209346 |
| 2025-03-12 | 22.05 | $21.64 | 229315 |
| 2025-03-11 | 22.09 | $22.12 | 200300 |
| 2025-03-10 | 22.09 | $22.20 | 194716 |
| 2025-03-07 | 22.08 | $21.82 | 127433 |
| 2025-03-06 | 22.10 | $21.97 | 178300 |
| 2025-03-05 | 22.12 | $21.87 | 151437 |
| 2025-03-04 | 22.14 | $21.55 | 209542 |
| 2025-03-03 | 22.21 | $22.27 | 176200 |
| 2025-02-28 | 22.20 | $22.83 | 612000 |
| 2025-02-27 | 22.13 | $22.74 | 181260 |
| 2025-02-26 | 22.07 | $22.49 | 172827 |
| 2025-02-25 | 22.03 | $23.00 | 574840 |
| 2025-02-24 | 21.92 | $21.09 | 197303 |
| 2025-02-21 | 22.01 | $21.14 | 159600 |
| 2025-02-20 | 22.10 | $21.64 | 154412 |
| 2025-02-19 | 22.15 | $21.81 | 80211 |
| 2025-02-18 | 22.19 | $22.09 | 66030 |
| 2025-02-14 | 22.20 | $21.93 | 96512 |
| 2025-02-13 | 22.23 | $22.10 | 74600 |
| 2025-02-12 | 22.24 | $21.74 | 84320 |
| 2025-02-11 | 22.29 | $22.26 | 100102 |
| 2025-02-10 | 22.30 | $21.97 | 90731 |
| 2025-02-07 | 22.33 | $21.62 | 103726 |
| 2025-02-06 | 22.41 | $22.03 | 98400 |
| 2025-02-05 | 22.44 | $22.10 | 82800 |
| 2025-02-04 | 22.48 | $21.94 | 114504 |
| 2025-02-03 | 22.54 | $21.69 | 120325 |
| 2025-01-31 | 22.63 | $22.43 | 167000 |
| 2025-01-30 | 22.65 | $23.56 | 129200 |
| 2025-01-29 | 22.55 | $22.86 | 88700 |
| 2025-01-28 | 22.52 | $23.08 | 73400 |
| 2025-01-27 | 22.46 | $23.14 | 103230 |
| 2025-01-24 | 22.39 | $22.91 | 77404 |
| 2025-01-23 | 22.33 | $22.94 | 95551 |
| 2025-01-22 | 22.27 | $22.63 | 131100 |
| 2025-01-21 | 22.23 | $22.63 | 63600 |
| 2025-01-17 | 22.19 | $22.34 | 69300 |
| 2025-01-16 | 22.18 | $22.44 | 94700 |
| 2025-01-15 | 22.15 | $22.37 | 70521 |
| 2025-01-14 | 22.12 | $21.99 | 100500 |
| 2025-01-13 | 22.14 | $21.71 | 89700 |
| 2025-01-10 | 22.18 | $21.49 | 133700 |
| 2025-01-08 | 22.26 | $21.56 | 124310 |
| 2025-01-07 | 22.33 | $21.71 | 155400 |
| 2025-01-06 | 22.39 | $22.23 | 82318 |
| 2025-01-03 | 22.41 | $21.98 | 76048 |
| 2025-01-02 | 22.46 | $21.90 | 117627 |
| 2024-12-31 | 22.52 | $22.26 | 95525 |
| 2024-12-30 | 22.54 | $21.98 | 151324 |
| 2024-12-27 | 22.60 | $22.11 | 111200 |
| 2024-12-26 | 22.65 | $22.20 | 134512 |
| 2024-12-24 | 22.70 | $22.00 | 74530 |
| 2024-12-23 | 22.78 | $21.81 | 121100 |
| 2024-12-20 | 22.88 | $21.67 | 383900 |
| 2024-12-19 | 23.00 | $21.59 | 110500 |
| 2024-12-18 | 23.15 | $22.13 | 169916 |
| 2024-12-17 | 23.26 | $23.02 | 139300 |
| 2024-12-16 | 23.29 | $22.57 | 102100 |
| 2024-12-13 | 23.36 | $22.92 | 108600 |
| 2024-12-12 | 23.41 | $23.18 | 80800 |
| 2024-12-11 | 23.43 | $23.41 | 162300 |
| 2024-12-10 | 23.43 | $23.54 | 118722 |
| 2024-12-09 | 23.42 | $23.72 | 169939 |
| 2024-12-06 | 23.39 | $22.70 | 105200 |
| 2024-12-05 | 23.47 | $23.35 | 144800 |
| 2024-12-04 | 23.48 | $23.26 | 157805 |
| 2024-12-03 | 23.50 | $23.31 | 132713 |
| 2024-12-02 | 23.52 | $23.83 | 171710 |
| 2024-11-29 | 23.49 | $23.61 | 94310 |
| 2024-11-27 | 23.48 | $24.06 | 100600 |
| 2024-11-26 | 23.41 | $23.83 | 170605 |
| 2024-11-25 | 23.37 | $24.61 | 184800 |
| 2024-11-22 | 23.24 | $23.55 | 195727 |
| 2024-11-21 | 23.21 | $23.13 | 174300 |
| 2024-11-20 | 23.21 | $22.60 | 234710 |
| 2024-11-19 | 23.28 | $22.85 | 197004 |
| 2024-11-18 | 23.32 | $23.22 | 174437 |
| 2024-11-15 | 23.34 | $22.54 | 178200 |
| 2024-11-14 | 23.42 | $22.49 | 202410 |
| 2024-11-13 | 23.52 | $22.42 | 208700 |
| 2024-11-12 | 23.63 | $22.47 | 191648 |
| 2024-11-11 | 23.75 | $23.16 | 131729 |
| 2024-11-08 | 23.82 | $22.94 | 212800 |
| 2024-11-07 | 23.91 | $22.86 | 221025 |
| 2024-11-06 | 24.02 | $23.36 | 249950 |
| 2024-11-05 | 24.09 | $22.29 | 150801 |
| 2024-11-04 | 24.28 | $21.90 | 188121 |
| 2024-11-01 | 24.53 | $21.96 | 192400 |
| 2024-10-31 | 24.80 | $22.15 | 529400 |
| 2024-10-30 | 25.08 | $23.94 | 199700 |
| 2024-10-29 | 25.20 | $24.30 | 148526 |
| 2024-10-28 | 25.29 | $24.21 | 155900 |
| 2024-10-25 | 25.41 | $23.74 | 145700 |
| 2024-10-24 | 25.58 | $23.87 | 205308 |
| 2024-10-23 | 25.76 | $24.43 | 150788 |
| 2024-10-22 | 25.90 | $24.74 | 233400 |
| 2024-10-21 | 26.03 | $25.38 | 268146 |
| 2024-10-18 | 26.09 | $25.54 | 140300 |
| 2024-10-17 | 26.15 | $25.65 | 158000 |
| 2024-10-16 | 26.20 | $26.04 | 165500 |
| 2024-10-15 | 26.22 | $25.72 | 149100 |
| 2024-10-14 | 26.27 | $25.56 | 121217 |
| 2024-10-11 | 26.35 | $25.61 | 150045 |
| 2024-10-10 | 26.43 | $25.41 | 214300 |
| 2024-10-09 | 26.53 | $25.32 | 174600 |
| 2024-10-08 | 26.66 | $25.98 | 152318 |
| 2024-10-07 | 26.73 | $26.50 | 189000 |
| 2024-10-04 | 26.76 | $27.01 | 269634 |
| 2024-10-03 | 26.73 | $25.80 | 149241 |
| 2024-10-02 | 26.83 | $26.08 | 134800 |
| 2024-10-01 | 26.91 | $27.03 | 215941 |
| 2024-09-30 | 26.90 | $27.47 | 242200 |
| 2024-09-27 | 26.84 | $27.21 | 343710 |
| 2024-09-26 | 26.80 | $26.28 | 273446 |
| 2024-09-25 | 26.85 | $26.57 | 280817 |
| 2024-09-24 | 26.88 | $27.24 | 193447 |
| 2024-09-23 | 26.84 | $27.30 | 302130 |
| 2024-09-20 | 26.79 | $27.55 | 5.0M |
| 2024-09-19 | 26.71 | $27.46 | 642520 |
| 2024-09-18 | 26.64 | $27.28 | 665310 |
| 2024-09-17 | 26.57 | $26.66 | 520500 |
| 2024-09-16 | 26.56 | $26.36 | 642300 |
| 2024-09-13 | 26.58 | $27.05 | 269200 |
| 2024-09-12 | 26.53 | $25.91 | 325425 |
| 2024-09-11 | 26.60 | $25.51 | 293518 |
| 2024-09-10 | 26.71 | $25.13 | 335400 |
| 2024-09-09 | 26.88 | $24.92 | 486505 |
| 2024-09-06 | 27.08 | $25.58 | 188042 |
| 2024-09-05 | 27.24 | $25.20 | 222000 |
| 2024-09-04 | 27.45 | $25.72 | 209922 |
| 2024-09-03 | 27.64 | $26.81 | 153800 |
| 2024-08-30 | 27.72 | $27.40 | 234500 |
| 2024-08-29 | 27.76 | $27.11 | 210200 |
| 2024-08-28 | 27.83 | $27.35 | 217200 |
| 2024-08-27 | 27.88 | $27.05 | 114900 |
| 2024-08-26 | 27.96 | $26.92 | 217305 |
| 2024-08-23 | 28.07 | $28.13 | 315000 |
| 2024-08-22 | 28.07 | $26.44 | 388046 |
| 2024-08-21 | 28.24 | $28.58 | 113544 |
| 2024-08-20 | 28.20 | $28.45 | 104500 |
| 2024-08-19 | 28.18 | $28.90 | 131502 |
| 2024-08-16 | 28.10 | $29.24 | 136800 |
| 2024-08-15 | 27.98 | $29.08 | 107413 |
| 2024-08-14 | 27.87 | $27.93 | 91726 |
| 2024-08-13 | 27.86 | $28.96 | 157800 |
| 2024-08-12 | 27.74 | $28.55 | 144300 |
| 2024-08-09 | 27.66 | $28.61 | 105200 |
| 2024-08-08 | 27.56 | $28.38 | 96569 |
| 2024-08-07 | 27.47 | $27.84 | 119927 |
| 2024-08-06 | 27.43 | $28.57 | 143600 |
| 2024-08-05 | 27.31 | $27.93 | 130642 |
| 2024-08-02 | 27.25 | $29.24 | 209807 |
| 2024-08-01 | 27.04 | $29.57 | 280242 |
| 2024-07-31 | 26.77 | $29.27 | 315900 |
| 2024-07-30 | 26.51 | $28.61 | 133012 |
| 2024-07-29 | 26.29 | $28.27 | 103332 |
| 2024-07-26 | 26.08 | $27.81 | 116600 |
| 2024-07-25 | 25.90 | $27.43 | 150700 |
| 2024-07-24 | 25.73 | $26.19 | 107803 |
| 2024-07-23 | 25.69 | $26.40 | 92500 |
| 2024-07-22 | 25.61 | $26.65 | 104846 |
| 2024-07-19 | 25.50 | $26.00 | 88800 |
| 2024-07-18 | 25.45 | $26.43 | 90900 |
| 2024-07-17 | 25.35 | $27.16 | 130743 |
| 2024-07-16 | 25.15 | $26.70 | 136900 |
| 2024-07-15 | 24.99 | $25.27 | 165543 |
| 2024-07-12 | 24.96 | $25.08 | 164129 |
| 2024-07-11 | 24.95 | $24.86 | 151300 |
| 2024-07-10 | 24.96 | $23.66 | 130800 |
| 2024-07-09 | 25.10 | $23.23 | 179400 |
| 2024-07-08 | 25.29 | $23.97 | 120703 |
| 2024-07-05 | 25.43 | $23.49 | 149441 |
| 2024-07-03 | 25.64 | $24.04 | 67614 |
| 2024-07-02 | 25.80 | $24.27 | 76334 |
| 2024-07-01 | 25.97 | $24.60 | 133200 |
| 2024-06-28 | 26.11 | $25.29 | 276926 |
| 2024-06-27 | 26.20 | $24.32 | 132812 |
| 2024-06-26 | 26.39 | $24.58 | 238302 |
| 2024-06-25 | 26.58 | $24.18 | 109800 |
| 2024-06-24 | 26.84 | $25.09 | 148800 |
| 2024-06-21 | 27.02 | $25.01 | 1.8M |
| 2024-06-20 | 27.23 | $25.70 | 204665 |
| 2024-06-18 | 27.39 | $27.57 | 321040 |
| 2024-06-17 | 27.38 | $26.95 | 376633 |
| 2024-06-14 | 27.42 | $27.17 | 613200 |
| 2024-06-13 | 27.45 | $25.28 | 129119 |
| 2024-06-12 | 27.68 | $26.08 | 166835 |
| 2024-06-11 | 27.84 | $26.80 | 148000 |
| 2024-06-10 | 27.95 | $26.35 | 93000 |
| 2024-06-07 | 28.12 | $26.75 | 187100 |
| 2024-06-06 | 28.27 | $26.80 | 133422 |
| 2024-06-05 | 28.42 | $27.45 | 87442 |
| 2024-06-04 | 28.52 | $27.55 | 101035 |
| 2024-06-03 | 28.63 | $28.62 | 109830 |
| 2024-05-31 | 28.63 | $28.41 | 184900 |
| 2024-05-30 | 28.65 | $27.29 | 107000 |
| 2024-05-29 | 28.79 | $26.98 | 87700 |
| 2024-05-28 | 28.98 | $27.54 | 78900 |
| 2024-05-24 | 29.14 | $27.63 | 74315 |
| 2024-05-23 | 29.29 | $27.45 | 109317 |
| 2024-05-22 | 29.49 | $28.10 | 100700 |
| 2024-05-21 | 29.63 | $28.29 | 54630 |
| 2024-05-20 | 29.78 | $28.80 | 76900 |
| 2024-05-17 | 29.88 | $29.42 | 65347 |
| 2024-05-16 | 29.93 | $29.54 | 149500 |
| 2024-05-15 | 29.97 | $29.68 | 99539 |
| 2024-05-14 | 30.00 | $29.51 | 101712 |
| 2024-05-13 | 30.05 | $29.40 | 126800 |
| 2024-05-10 | 30.12 | $28.56 | 123400 |
| 2024-05-09 | 30.28 | $28.91 | 109000 |
| 2024-05-08 | 30.43 | $28.58 | 71100 |
| 2024-05-07 | 30.62 | $28.70 | 115200 |
| 2024-05-06 | 30.82 | $29.48 | 159900 |
| 2024-05-03 | 30.96 | $28.71 | 146500 |
| 2024-05-02 | 31.20 | $28.52 | 273152 |
| 2024-05-01 | 31.48 | $31.01 | 99109 |
| 2024-04-30 | 31.53 | $30.80 | 87200 |
| 2024-04-29 | 31.61 | $31.24 | 61800 |
| 2024-04-26 | 31.65 | $31.30 | 61405 |
| 2024-04-25 | 31.68 | $31.82 | 79900 |
| 2024-04-24 | 31.67 | $32.55 | 74600 |
| 2024-04-23 | 31.58 | $32.80 | 94531 |
| 2024-04-22 | 31.45 | $31.50 | 80400 |
| 2024-04-19 | 31.44 | $31.16 | 80836 |
| 2024-04-18 | 31.47 | $30.41 | 72100 |
| 2024-04-17 | 31.59 | $30.27 | 93200 |
| 2024-04-16 | 31.72 | $30.44 | 80008 |
| 2024-04-15 | 31.86 | $30.46 | 101306 |
| 2024-04-12 | 32.01 | $30.67 | 93222 |
| 2024-04-11 | 32.15 | $31.09 | 82220 |
| 2024-04-10 | 32.26 | $30.58 | 71120 |
| 2024-04-09 | 32.44 | $32.09 | 47900 |
| 2024-04-08 | 32.47 | $32.18 | 79419 |
| 2024-04-05 | 32.50 | $31.64 | 80500 |
| 2024-04-04 | 32.59 | $31.64 | 73245 |
| 2024-04-03 | 32.69 | $31.79 | 63219 |
| 2024-04-02 | 32.79 | $31.82 | 129700 |
| 2024-04-01 | 32.89 | $33.18 | 101400 |
| 2024-03-28 | 32.86 | $34.12 | 229123 |
| 2024-03-27 | 32.73 | $33.06 | 59800 |
| 2024-03-26 | 32.69 | $32.25 | 75900 |
| 2024-03-25 | 32.74 | $32.53 | 78120 |
| 2024-03-22 | 32.76 | $31.97 | 58401 |
| 2024-03-21 | 32.84 | $32.76 | 123400 |
| 2024-03-20 | 32.85 | $32.50 | 83900 |
| 2024-03-19 | 32.89 | $31.80 | 101529 |
| 2024-03-18 | 33.01 | $30.94 | 111600 |
| 2024-03-15 | 33.22 | $31.48 | 313600 |
| 2024-03-14 | 33.41 | $31.02 | 191126 |
| 2024-03-13 | 33.66 | $32.52 | 140825 |
| 2024-03-12 | 33.78 | $32.31 | 92907 |
| 2024-03-11 | 33.93 | $32.34 | 142839 |
| 2024-03-08 | 34.10 | $33.54 | 116823 |
| 2024-03-07 | 34.16 | $33.23 | 69900 |
| 2024-03-06 | 34.26 | $32.99 | 128700 |
| 2024-03-05 | 34.39 | $34.00 | 97403 |
| 2024-03-04 | 34.43 | $34.12 | 113301 |
| 2024-03-01 | 34.46 | $34.33 | 111947 |
| 2024-02-29 | 34.48 | $34.30 | 249300 |
| 2024-02-28 | 34.50 | $33.72 | 137300 |
| 2024-02-27 | 34.58 | $34.45 | 165900 |
| 2024-02-26 | 34.59 | $34.01 | 143000 |
| 2024-02-23 | 34.65 | $32.76 | 167400 |
| 2024-02-22 | 34.85 | $32.78 | 328747 |
| 2024-02-21 | 35.07 | $35.09 | 78629 |
| 2024-02-20 | 35.07 | $35.17 | 115300 |
| 2024-02-16 | 35.06 | $36.15 | 71839 |
| 2024-02-15 | 34.94 | $36.57 | 107843 |
| 2024-02-14 | 34.77 | $35.96 | 79142 |
| 2024-02-13 | 34.65 | $35.17 | 91701 |
| 2024-02-12 | 34.59 | $36.45 | 75327 |
| 2024-02-09 | 34.39 | $35.13 | 79800 |
| 2024-02-08 | 34.32 | $34.34 | 56325 |
| 2024-02-07 | 34.32 | $33.79 | 54349 |
| 2024-02-06 | 34.37 | $34.33 | 88500 |
| 2024-02-05 | 34.37 | $33.64 | 113500 |
| 2024-02-02 | 34.45 | $34.13 | 72400 |
| 2024-02-01 | 34.49 | $34.50 | 60009 |
| 2024-01-31 | 34.48 | $33.90 | 216500 |
| 2024-01-30 | 34.55 | $34.51 | 64100 |
| 2024-01-29 | 34.55 | $34.57 | 81400 |
| 2024-01-26 | 34.55 | $35.00 | 29417 |
| 2024-01-25 | 34.50 | $34.73 | 86032 |
| 2024-01-24 | 34.48 | $34.37 | 64824 |
| 2024-01-23 | 34.49 | $34.71 | 115037 |
| 2024-01-22 | 34.46 | $35.16 | 73400 |
| 2024-01-19 | 34.39 | $34.01 | 47700 |
| 2024-01-18 | 34.43 | $33.53 | 98800 |
| 2024-01-17 | 34.52 | $33.74 | 51331 |
| 2024-01-16 | 34.61 | $33.96 | 60724 |
| 2024-01-12 | 34.68 | $35.16 | 92247 |
| 2024-01-11 | 34.62 | $34.87 | 103004 |
| 2024-01-10 | 34.60 | $34.41 | 48800 |
| 2024-01-09 | 34.62 | $34.04 | 63423 |
| 2024-01-08 | 34.68 | $35.36 | 111201 |
| 2024-01-05 | 34.61 | $35.45 | 142700 |
| 2024-01-04 | 34.52 | $35.37 | 73400 |
| 2024-01-03 | 34.43 | $34.66 | 90400 |
| 2024-01-02 | 34.41 | $35.95 | 89123 |
| 2023-12-29 | 34.24 | $35.50 | 51300 |
| 2023-12-28 | 34.11 | $36.17 | 50400 |
| 2023-12-27 | 33.89 | $36.05 | 81800 |
| 2023-12-26 | 33.67 | $35.59 | 38408 |
| 2023-12-22 | 33.46 | $35.27 | 81500 |
| 2023-12-21 | 33.27 | $35.36 | 95000 |
| 2023-12-20 | 33.06 | $34.96 | 105520 |
| 2023-12-19 | 32.85 | $35.06 | 83500 |
| 2023-12-18 | 32.62 | $34.43 | 87511 |
| 2023-12-15 | 32.43 | $35.12 | 430700 |
| 2023-12-14 | 32.15 | $35.59 | 163938 |
| 2023-12-13 | 31.79 | $33.36 | 103727 |
| 2023-12-12 | 31.62 | $32.47 | 66100 |
| 2023-12-11 | 31.53 | $32.84 | 58804 |
| 2023-12-08 | 31.39 | $32.62 | 56747 |
| 2023-12-07 | 31.27 | $32.74 | 70500 |
| 2023-12-06 | 31.11 | $32.37 | 94200 |
| 2023-12-05 | 30.98 | $32.08 | 75700 |
| 2023-12-04 | 30.86 | $32.91 | 106535 |
| 2023-12-01 | 30.65 | $32.20 | 98400 |
| 2023-11-30 | 30.48 | $31.34 | 100100 |
| 2023-11-29 | 30.39 | $31.04 | 57500 |
| 2023-11-28 | 30.32 | $30.56 | 60549 |
| 2023-11-27 | 30.30 | $30.66 | 121000 |
| 2023-11-24 | 30.26 | $33.02 | 113000 |
| 2023-11-22 | 29.97 | $31.81 | 66000 |
| 2023-11-21 | 29.78 | $31.74 | 84700 |
| 2023-11-20 | 29.57 | $31.70 | 127205 |
| 2023-11-17 | 29.35 | $31.59 | 73542 |
| 2023-11-16 | 29.11 | $31.06 | 68901 |
| 2023-11-15 | 28.90 | $31.65 | 89730 |
| 2023-11-14 | 28.61 | $31.53 | 84242 |
| 2023-11-13 | 28.31 | $29.98 | 89129 |
| 2023-11-10 | 28.13 | $28.92 | 66000 |
| 2023-11-09 | 28.05 | $28.78 | 71512 |
| 2023-11-08 | 27.97 | $29.00 | 74300 |
| 2023-11-07 | 27.86 | $29.26 | 88923 |
| 2023-11-06 | 27.72 | $29.75 | 81137 |
| 2023-11-03 | 27.50 | $29.35 | 110842 |
| 2023-11-02 | 27.31 | $27.76 | 157749 |
| 2023-11-01 | 27.26 | $26.14 | 110341 |
| 2023-10-31 | 27.38 | $26.05 | 69500 |
| 2023-10-30 | 27.52 | $25.67 | 92313 |
| 2023-10-27 | 27.71 | $25.91 | 51524 |
| 2023-10-26 | 27.90 | $26.26 | 54902 |
| 2023-10-25 | 28.07 | $26.97 | 72300 |
| 2023-10-24 | 28.19 | $26.98 | 57105 |
| 2023-10-23 | 28.32 | $27.05 | 95200 |
| 2023-10-20 | 28.45 | $28.45 | 132000 |
| 2023-10-19 | 28.45 | $27.86 | 111300 |
| 2023-10-18 | 28.51 | $28.03 | 51000 |
| 2023-10-17 | 28.56 | $27.97 | 99317 |
| 2023-10-16 | 28.63 | $27.59 | 73910 |
| 2023-10-13 | 28.74 | $27.52 | 63804 |
| 2023-10-12 | 28.86 | $27.77 | 64939 |
| 2023-10-11 | 28.98 | $28.39 | 43700 |
| 2023-10-10 | 29.04 | $28.51 | 53700 |
| 2023-10-09 | 29.10 | $28.34 | 58215 |
| 2023-10-06 | 29.18 | $27.81 | 40122 |
| 2023-10-05 | 29.32 | $27.59 | 80823 |
| 2023-10-04 | 29.50 | $27.88 | 64600 |
| 2023-10-03 | 29.67 | $28.33 | 52400 |
| 2023-10-02 | 29.81 | $29.10 | 94749 |
| 2023-09-29 | 29.89 | $28.78 | 67732 |
| 2023-09-28 | 30.01 | $28.74 | 81326 |
| 2023-09-27 | 30.14 | $28.39 | 63600 |
| 2023-09-26 | 30.32 | $28.14 | 101071 |
| 2023-09-25 | 30.55 | $28.82 | 56200 |
| 2023-09-22 | 30.74 | $28.89 | 60826 |
| 2023-09-21 | 30.93 | $29.63 | 70900 |
| 2023-09-20 | 31.07 | $30.79 | 43900 |
| 2023-09-19 | 31.10 | $30.93 | 70000 |
| 2023-09-18 | 31.11 | $30.37 | 82901 |
| 2023-09-15 | 31.19 | $30.89 | 268812 |
| 2023-09-14 | 31.22 | $31.21 | 55840 |
| 2023-09-13 | 31.22 | $30.97 | 84334 |
| 2023-09-12 | 31.25 | $30.83 | 100730 |
| 2023-09-11 | 31.30 | $30.45 | 104224 |
| 2023-09-08 | 31.39 | $29.96 | 110608 |
| 2023-09-07 | 31.54 | $29.55 | 135400 |
| 2023-09-06 | 31.74 | $29.35 | 80600 |
| 2023-09-05 | 32.00 | $30.67 | 96911 |
| 2023-09-01 | 32.14 | $31.97 | 71000 |
| 2023-08-31 | 32.15 | $31.30 | 73900 |
| 2023-08-30 | 32.24 | $31.06 | 97037 |
| 2023-08-29 | 32.37 | $31.59 | 49300 |
| 2023-08-28 | 32.45 | $31.21 | 64800 |
| 2023-08-25 | 32.58 | $31.06 | 52626 |
| 2023-08-24 | 32.74 | $31.50 | 127439 |
| 2023-08-23 | 32.87 | $31.45 | 74800 |
| 2023-08-22 | 33.02 | $31.45 | 86011 |
| 2023-08-21 | 33.19 | $32.15 | 87119 |
| 2023-08-18 | 33.29 | $32.91 | 74537 |
| 2023-08-17 | 33.33 | $32.80 | 53020 |
| 2023-08-16 | 33.39 | $32.70 | 51100 |
| 2023-08-15 | 33.46 | $33.36 | 73517 |
| 2023-08-14 | 33.47 | $33.57 | 117100 |
| 2023-08-11 | 33.46 | $33.56 | 62033 |
| 2023-08-10 | 33.45 | $33.52 | 76344 |
| 2023-08-09 | 33.45 | $33.89 | 59204 |
| 2023-08-08 | 33.40 | $34.28 | 92418 |
| 2023-08-07 | 33.31 | $33.79 | 75700 |
| 2023-08-04 | 33.26 | $33.62 | 109226 |
| 2023-08-03 | 33.22 | $33.79 | 98125 |
| 2023-08-02 | 33.16 | $32.78 | 190100 |
| 2023-08-01 | 33.20 | $33.90 | 234200 |
| 2023-07-31 | 33.13 | $35.60 | 149113 |
| 2023-07-28 | 32.87 | $35.12 | 74507 |
| 2023-07-27 | 32.63 | $34.61 | 67035 |
| 2023-07-26 | 32.42 | $34.48 | 125300 |
| 2023-07-25 | 32.20 | $34.20 | 144900 |
| 2023-07-24 | 31.99 | $34.11 | 51942 |
| 2023-07-21 | 31.77 | $34.03 | 77700 |
| 2023-07-20 | 31.53 | $34.28 | 60440 |
| 2023-07-19 | 31.24 | $34.28 | 84446 |
| 2023-07-18 | 30.92 | $33.75 | 65046 |
| 2023-07-17 | 30.63 | $33.12 | 100133 |
| 2023-07-14 | 30.36 | $33.01 | 67130 |
| 2023-07-13 | 30.09 | $33.01 | 133404 |
| 2023-07-12 | 29.78 | $32.01 | 94914 |
| 2023-07-11 | 29.54 | $32.01 | 107100 |
| 2023-07-10 | 29.28 | $30.73 | 80711 |
| 2023-07-07 | 29.13 | $29.48 | 114100 |
| 2023-07-06 | 29.09 | $29.28 | 74100 |
| 2023-07-05 | 29.07 | $29.71 | 112900 |
| 2023-07-03 | 29.01 | $30.07 | 48700 |
| 2023-06-30 | 28.90 | $30.22 | 82006 |
| 2023-06-29 | 28.76 | $30.45 | 118500 |
| 2023-06-28 | 28.58 | $30.44 | 126618 |
| 2023-06-27 | 28.38 | $30.32 | 145500 |
| 2023-06-26 | 28.18 | $29.24 | 108552 |
| 2023-06-23 | 28.07 | $28.43 | 222632 |
| 2023-06-22 | 28.03 | $28.15 | 101600 |
| 2023-06-21 | 28.02 | $28.36 | 77830 |
| 2023-06-20 | 27.98 | $28.61 | 140323 |
| 2023-06-16 | 27.91 | $28.68 | 234100 |
| 2023-06-15 | 27.83 | $28.89 | 83758 |
| 2023-06-14 | 27.72 | $28.77 | 97800 |
| 2023-06-13 | 27.61 | $29.14 | 162248 |
| 2023-06-12 | 27.45 | $28.94 | 102500 |
| 2023-06-09 | 27.29 | $28.55 | 193813 |
| 2023-06-08 | 27.16 | $28.62 | 148300 |
| 2023-06-07 | 27.01 | $29.27 | 123700 |
| 2023-06-06 | 26.77 | $27.85 | 144728 |
| 2023-06-05 | 26.66 | $26.41 | 123524 |
| 2023-06-02 | 26.68 | $26.88 | 177049 |
| 2023-06-01 | 26.66 | $26.22 | 222115 |
| 2023-05-31 | 26.71 | $26.39 | 201547 |
| 2023-05-30 | 26.74 | $26.18 | 91932 |
| 2023-05-26 | 26.80 | $25.81 | 121904 |
| 2023-05-25 | 26.90 | $25.74 | 187922 |
| 2023-05-24 | 27.03 | $26.41 | 124533 |
| 2023-05-23 | 27.09 | $26.45 | 120600 |
| 2023-05-22 | 27.16 | $26.48 | 193022 |
| 2023-05-19 | 27.23 | $26.34 | 146900 |
| 2023-05-18 | 27.32 | $26.32 | 66200 |
| 2023-05-17 | 27.43 | $26.25 | 109500 |
| 2023-05-16 | 27.55 | $25.55 | 108600 |
| 2023-05-15 | 27.76 | $26.15 | 107823 |
| 2023-05-12 | 27.93 | $25.98 | 70100 |
| 2023-05-11 | 28.14 | $25.53 | 136326 |
| 2023-05-10 | 28.41 | $25.41 | 108423 |
| 2023-05-09 | 28.73 | $25.44 | 105600 |
| 2023-05-08 | 29.07 | $25.57 | 135442 |
| 2023-05-05 | 29.44 | $26.23 | 151100 |
| 2023-05-04 | 29.78 | $25.66 | 290722 |
| 2023-05-03 | 30.22 | $25.92 | 404144 |
| 2023-05-02 | 30.67 | $28.60 | 212109 |
| 2023-05-01 | 30.89 | $30.07 | 178200 |
| 2023-04-28 | 30.97 | $30.14 | 175100 |
| 2023-04-27 | 31.06 | $29.16 | 130400 |
| 2023-04-26 | 31.26 | $28.65 | 127800 |
| 2023-04-25 | 31.53 | $28.79 | 132600 |
| 2023-04-24 | 31.82 | $29.70 | 123030 |
| 2023-04-21 | 32.05 | $30.41 | 270200 |
| 2023-04-20 | 32.22 | $32.38 | 103336 |
| 2023-04-19 | 32.20 | $32.41 | 140217 |
| 2023-04-18 | 32.18 | $32.35 | 102815 |
| 2023-04-17 | 32.16 | $32.26 | 109324 |
| 2023-04-14 | 32.15 | $32.07 | 113830 |
| 2023-04-13 | 32.16 | $32.40 | 135200 |
| 2023-04-12 | 32.13 | $32.00 | 81434 |
| 2023-04-11 | 32.15 | $32.21 | 112113 |
| 2023-04-10 | 32.14 | $32.15 | 150800 |
| 2023-04-06 | 32.14 | $31.42 | 105600 |
| 2023-04-05 | 32.22 | $31.63 | 130200 |
| 2023-04-04 | 32.28 | $31.83 | 141600 |
| 2023-04-03 | 32.33 | $32.00 | 130041 |
| 2023-03-31 | 32.36 | $31.91 | 158600 |
| 2023-03-30 | 32.41 | $31.44 | 55441 |
| 2023-03-29 | 32.51 | $31.70 | 80700 |
| 2023-03-28 | 32.60 | $31.30 | 95900 |
| 2023-03-27 | 32.73 | $31.28 | 100443 |
| 2023-03-24 | 32.89 | $31.05 | 97000 |
| 2023-03-23 | 33.08 | $30.85 | 107900 |
| 2023-03-22 | 33.31 | $31.10 | 122249 |
| 2023-03-21 | 33.55 | $32.04 | 168104 |
| 2023-03-20 | 33.70 | $32.34 | 174237 |
| 2023-03-17 | 33.85 | $31.78 | 856316 |
| 2023-03-16 | 34.07 | $32.10 | 166430 |
| 2023-03-15 | 34.27 | $31.90 | 155600 |
| 2023-03-14 | 34.52 | $32.41 | 272944 |
| 2023-03-13 | 34.75 | $31.38 | 234031 |
| 2023-03-10 | 35.10 | $32.17 | 247700 |
| 2023-03-09 | 35.41 | $32.54 | 249100 |
| 2023-03-08 | 35.71 | $33.73 | 149088 |
| 2023-03-07 | 35.92 | $34.25 | 152600 |
| 2023-03-06 | 36.09 | $34.50 | 315400 |
| 2023-03-03 | 36.26 | $35.96 | 139400 |
| 2023-03-02 | 36.29 | $37.03 | 111403 |
| 2023-03-01 | 36.22 | $37.39 | 90738 |
| 2023-02-28 | 36.09 | $37.74 | 138248 |
| 2023-02-27 | 35.92 | $37.53 | 237500 |
| 2023-02-24 | 35.75 | $37.87 | 135150 |
| 2023-02-23 | 35.53 | $37.51 | 122600 |
| 2023-02-22 | 35.32 | $37.11 | 242600 |
| 2023-02-21 | 35.13 | $35.04 | 155534 |
| 2023-02-17 | 35.14 | $36.49 | 94200 |
| 2023-02-16 | 35.00 | $36.14 | 82623 |
| 2023-02-15 | 34.88 | $36.15 | 107610 |
| 2023-02-14 | 34.74 | $35.41 | 89100 |
| 2023-02-13 | 34.67 | $35.84 | 62613 |
| 2023-02-10 | 34.55 | $35.00 | 76632 |
| 2023-02-09 | 34.50 | $35.47 | 107912 |
| 2023-02-08 | 34.40 | $35.47 | 81845 |
| 2023-02-07 | 34.29 | $36.18 | 130103 |
| 2023-02-06 | 34.09 | $36.38 | 152400 |
| 2023-02-03 | 33.84 | $36.80 | 100300 |
| 2023-02-02 | 33.53 | $36.40 | 126822 |
| 2023-02-01 | 33.23 | $35.01 | 172200 |
| 2023-01-31 | 33.04 | $34.92 | 197438 |
| 2023-01-30 | 32.85 | $33.75 | 83700 |
| 2023-01-27 | 32.75 | $33.36 | 53806 |
| 2023-01-26 | 32.69 | $33.15 | 60923 |
| 2023-01-25 | 32.64 | $33.27 | 52529 |
| 2023-01-24 | 32.57 | $33.37 | 56931 |
| 2023-01-23 | 32.49 | $33.29 | 104621 |
| 2023-01-20 | 32.40 | $33.50 | 116500 |
| 2023-01-19 | 32.29 | $33.26 | 117242 |
| 2023-01-18 | 32.19 | $33.88 | 86000 |
| 2023-01-17 | 32.01 | $33.76 | 91700 |
| 2023-01-13 | 31.82 | $34.05 | 94630 |
| 2023-01-12 | 31.59 | $33.94 | 89733 |
| 2023-01-11 | 31.34 | $34.07 | 179100 |
| 2023-01-10 | 31.05 | $33.10 | 84241 |
| 2023-01-09 | 30.84 | $32.68 | 98100 |
| 2023-01-06 | 30.64 | $32.14 | 105400 |
| 2023-01-05 | 30.49 | $30.83 | 119200 |
| 2023-01-04 | 30.45 | $30.69 | 94200 |
| 2023-01-03 | 30.43 | $30.05 | 117300 |
| 2022-12-30 | 30.47 | $29.90 | 79437 |
| 2022-12-29 | 30.52 | $30.18 | 82119 |
| 2022-12-28 | 30.56 | $29.57 | 91500 |
| 2022-12-27 | 30.67 | $30.29 | 89907 |
| 2022-12-23 | 30.70 | $30.73 | 80815 |
| 2022-12-22 | 30.70 | $30.52 | 111509 |
| 2022-12-21 | 30.72 | $30.72 | 146824 |
| 2022-12-20 | 30.72 | $29.76 | 102115 |
| 2022-12-19 | 30.82 | $29.75 | 126717 |
| 2022-12-16 | 30.94 | $30.68 | 640400 |
| 2022-12-15 | 30.96 | $30.84 | 244120 |
| 2022-12-14 | 30.98 | $30.94 | 122141 |
| 2022-12-13 | 30.98 | $31.00 | 177900 |
| 2022-12-12 | 30.98 | $30.80 | 154402 |
| 2022-12-09 | 31.00 | $31.05 | 156822 |
| 2022-12-08 | 30.99 | $31.36 | 100618 |
| 2022-12-07 | 30.95 | $31.24 | 142946 |
| 2022-12-06 | 30.92 | $31.62 | 217600 |
| 2022-12-05 | 30.85 | $30.91 | 128400 |
| 2022-12-02 | 30.84 | $31.76 | 90100 |
| 2022-12-01 | 30.74 | $31.49 | 128417 |
| 2022-11-30 | 30.67 | $31.53 | 133809 |
| 2022-11-29 | 30.57 | $30.70 | 100818 |
| 2022-11-28 | 30.56 | $30.34 | 101606 |
| 2022-11-25 | 30.58 | $30.31 | 93020 |
| 2022-11-23 | 30.61 | $31.45 | 124005 |
| 2022-11-22 | 30.52 | $32.34 | 116437 |
| 2022-11-21 | 30.33 | $31.88 | 168600 |
| 2022-11-18 | 30.17 | $32.25 | 94212 |
| 2022-11-17 | 29.95 | $32.02 | 79635 |
| 2022-11-16 | 29.73 | $31.84 | 174100 |
| 2022-11-15 | 29.51 | $32.96 | 121621 |
| 2022-11-14 | 29.15 | $31.93 | 137803 |
| 2022-11-11 | 28.86 | $32.41 | 124842 |
| 2022-11-10 | 28.48 | $31.83 | 106341 |
| 2022-11-09 | 28.13 | $30.38 | 118010 |
| 2022-11-08 | 27.89 | $30.89 | 207551 |
| 2022-11-07 | 27.58 | $31.81 | 122721 |
| 2022-11-04 | 27.13 | $30.97 | 168704 |
| 2022-11-03 | 26.73 | $29.90 | 300200 |
| 2022-11-02 | 26.40 | $27.66 | 337700 |
| 2022-11-01 | 26.26 | $26.90 | 231805 |
| 2022-10-31 | 26.20 | $26.58 | 206400 |
| 2022-10-28 | 26.16 | $27.37 | 191707 |
| 2022-10-27 | 26.03 | $26.23 | 188929 |
| 2022-10-26 | 26.01 | $26.51 | 112100 |
| 2022-10-25 | 25.95 | $26.72 | 169224 |
| 2022-10-24 | 25.87 | $25.84 | 115223 |
| 2022-10-21 | 25.88 | $25.65 | 98642 |
| 2022-10-20 | 25.90 | $25.21 | 139600 |
| 2022-10-19 | 25.97 | $25.56 | 119332 |
| 2022-10-18 | 26.02 | $26.18 | 114907 |
| 2022-10-17 | 26.00 | $26.54 | 101700 |
| 2022-10-14 | 25.94 | $26.01 | 116900 |
| 2022-10-13 | 25.93 | $26.66 | 146300 |
| 2022-10-12 | 25.86 | $25.69 | 123818 |
| 2022-10-11 | 25.87 | $25.54 | 134000 |
| 2022-10-10 | 25.91 | $25.25 | 79100 |
| 2022-10-07 | 25.98 | $25.07 | 86800 |
| 2022-10-06 | 26.07 | $25.59 | 78200 |
| 2022-10-05 | 26.13 | $25.46 | 106400 |
| 2022-10-04 | 26.20 | $25.83 | 121414 |
| 2022-10-03 | 26.23 | $24.99 | 140100 |
| 2022-09-30 | 26.37 | $24.90 | 135845 |
| 2022-09-29 | 26.52 | $25.34 | 118300 |
| 2022-09-28 | 26.64 | $26.11 | 219634 |
| 2022-09-27 | 26.70 | $25.11 | 117200 |
| 2022-09-26 | 26.87 | $25.22 | 112200 |
| 2022-09-23 | 27.04 | $25.76 | 145200 |
| 2022-09-22 | 27.18 | $26.00 | 124621 |
| 2022-09-21 | 27.30 | $26.69 | 122100 |
| 2022-09-20 | 27.36 | $27.38 | 187800 |
| 2022-09-19 | 27.36 | $27.36 | 312310 |
| 2022-09-16 | 27.36 | $26.74 | 804500 |
| 2022-09-15 | 27.43 | $26.36 | 189306 |
| 2022-09-14 | 27.54 | $26.23 | 155436 |
| 2022-09-13 | 27.68 | $26.60 | 203600 |
| 2022-09-12 | 27.79 | $27.90 | 175800 |
| 2022-09-09 | 27.78 | $27.16 | 231026 |
| 2022-09-08 | 27.84 | $26.33 | 127414 |
| 2022-09-07 | 28.00 | $26.25 | 197700 |
| 2022-09-06 | 28.19 | $25.64 | 237046 |
| 2022-09-02 | 28.46 | $26.26 | 196300 |
| 2022-09-01 | 28.69 | $26.46 | 173705 |
| 2022-08-31 | 28.92 | $26.82 | 148100 |
| 2022-08-30 | 29.14 | $28.13 | 101633 |
| 2022-08-29 | 29.25 | $28.40 | 153900 |
| 2022-08-26 | 29.34 | $29.05 | 105400 |
| 2022-08-25 | 29.37 | $30.09 | 109100 |
| 2022-08-24 | 29.29 | $29.75 | 239500 |
| 2022-08-23 | 29.24 | $29.37 | 201100 |
| 2022-08-22 | 29.23 | $29.18 | 136636 |
| 2022-08-19 | 29.24 | $30.52 | 137339 |
| 2022-08-18 | 29.10 | $31.11 | 144719 |
| 2022-08-17 | 28.89 | $31.63 | 116407 |
| 2022-08-16 | 28.60 | $32.08 | 294400 |
| 2022-08-15 | 28.23 | $30.66 | 119864 |
| 2022-08-12 | 27.98 | $30.41 | 123200 |
| 2022-08-11 | 27.72 | $29.84 | 233749 |
| 2022-08-10 | 27.50 | $29.42 | 175400 |
| 2022-08-09 | 27.30 | $29.38 | 178300 |
| 2022-08-08 | 27.08 | $30.38 | 240400 |
| 2022-08-05 | 26.73 | $28.93 | 197905 |
| 2022-08-04 | 26.50 | $28.59 | 150714 |
| 2022-08-03 | 26.28 | $28.78 | 259037 |
| 2022-08-02 | 26.02 | $27.42 | 238732 |
| 2022-08-01 | 25.87 | $27.49 | 174113 |
| 2022-07-29 | 25.70 | $27.33 | 163800 |
| 2022-07-28 | 25.53 | $26.79 | 259600 |
| 2022-07-27 | 25.39 | $26.30 | 168800 |
| 2022-07-26 | 25.30 | $25.48 | 168400 |
| 2022-07-25 | 25.28 | $26.01 | 212000 |
| 2022-07-22 | 25.20 | $25.70 | 85900 |
| 2022-07-21 | 25.15 | $25.95 | 78200 |
| 2022-07-20 | 25.07 | $25.97 | 111300 |
| 2022-07-19 | 24.97 | $25.78 | 98649 |
| 2022-07-18 | 24.89 | $25.32 | 75102 |
| 2022-07-15 | 24.84 | $24.91 | 137700 |
| 2022-07-14 | 24.84 | $24.32 | 87900 |
| 2022-07-13 | 24.89 | $24.61 | 61635 |
| 2022-07-12 | 24.92 | $24.98 | 146600 |
| 2022-07-11 | 24.91 | $24.47 | 127226 |
| 2022-07-08 | 24.96 | $24.85 | 106872 |
| 2022-07-07 | 24.97 | $24.41 | 109518 |
| 2022-07-06 | 25.03 | $23.56 | 119200 |
| 2022-07-05 | 25.18 | $24.18 | 198400 |
| 2022-07-01 | 25.29 | $23.68 | 230803 |
| 2022-06-30 | 25.46 | $23.18 | 209229 |
| 2022-06-29 | 25.70 | $23.67 | 163000 |
| 2022-06-28 | 25.91 | $24.36 | 162602 |
| 2022-06-27 | 26.08 | $25.24 | 135400 |
| 2022-06-24 | 26.16 | $25.61 | 307600 |
| 2022-06-23 | 26.22 | $24.95 | 287800 |
| 2022-06-22 | 26.36 | $23.96 | 210414 |
| 2022-06-21 | 26.61 | $23.80 | 181208 |
| 2022-06-17 | 26.90 | $25.23 | 515500 |
| 2022-06-16 | 27.08 | $25.06 | 183800 |
| 2022-06-15 | 27.29 | $26.70 | 218800 |
| 2022-06-14 | 27.35 | $25.89 | 194700 |
| 2022-06-13 | 27.51 | $26.52 | 294420 |
| 2022-06-10 | 27.61 | $27.14 | 154840 |
| 2022-06-09 | 27.66 | $27.73 | 217800 |
| 2022-06-08 | 27.66 | $27.58 | 207400 |
| 2022-06-07 | 27.66 | $28.11 | 221200 |
| 2022-06-06 | 27.62 | $28.17 | 209000 |
| 2022-06-03 | 27.56 | $27.73 | 146500 |
| 2022-06-02 | 27.54 | $27.86 | 129619 |
| 2022-06-01 | 27.51 | $27.55 | 176500 |
| 2022-05-31 | 27.50 | $28.26 | 240800 |
| 2022-05-27 | 27.42 | $28.61 | 125800 |
| 2022-05-26 | 27.30 | $28.72 | 192000 |
| 2022-05-25 | 27.15 | $27.53 | 208601 |
| 2022-05-24 | 27.11 | $26.03 | 295026 |
| 2022-05-23 | 27.22 | $26.17 | 325500 |
| 2022-05-20 | 27.33 | $26.76 | 240300 |
| 2022-05-19 | 27.39 | $27.07 | 302500 |
| 2022-05-18 | 27.42 | $28.04 | 363200 |
| 2022-05-17 | 27.36 | $28.68 | 247500 |
| 2022-05-16 | 27.22 | $28.16 | 257000 |
| 2022-05-13 | 27.12 | $28.51 | 235600 |
| 2022-05-12 | 26.97 | $27.74 | 136401 |
| 2022-05-11 | 26.89 | $27.07 | 178943 |
| 2022-05-10 | 26.88 | $27.56 | 240520 |
| 2022-05-09 | 26.80 | $27.86 | 172008 |
| 2022-05-06 | 26.69 | $27.20 | 200400 |
| 2022-05-05 | 26.64 | $27.00 | 238015 |
| 2022-05-04 | 26.60 | $27.78 | 177400 |
| 2022-05-03 | 26.48 | $26.99 | 284700 |
| 2022-05-02 | 26.42 | $25.75 | 259132 |
| 2022-04-29 | 26.49 | $24.83 | 198900 |
| 2022-04-28 | 26.67 | $25.75 | 153324 |
| 2022-04-27 | 26.76 | $24.94 | 158600 |
| 2022-04-26 | 26.96 | $25.27 | 215700 |
| 2022-04-25 | 27.13 | $25.94 | 147200 |
| 2022-04-22 | 27.26 | $26.07 | 141100 |
| 2022-04-21 | 27.38 | $27.04 | 148333 |
| 2022-04-20 | 27.42 | $27.24 | 97427 |
| 2022-04-19 | 27.44 | $27.07 | 186227 |
| 2022-04-18 | 27.48 | $26.64 | 150200 |
| 2022-04-14 | 27.57 | $26.99 | 121125 |
| 2022-04-13 | 27.63 | $27.57 | 158415 |
| 2022-04-12 | 27.63 | $27.36 | 175500 |
| 2022-04-11 | 27.66 | $26.70 | 120300 |
| 2022-04-08 | 27.76 | $26.67 | 128000 |
| 2022-04-07 | 27.88 | $26.17 | 151300 |
| 2022-04-06 | 28.06 | $26.26 | 137700 |
| 2022-04-05 | 28.25 | $26.73 | 168527 |
| 2022-04-04 | 28.41 | $27.39 | 160900 |
| 2022-04-01 | 28.52 | $27.33 | 179500 |
| 2022-03-31 | 28.64 | $27.42 | 231117 |
| 2022-03-30 | 28.77 | $27.82 | 130800 |
| 2022-03-29 | 28.87 | $29.06 | 198118 |
| 2022-03-28 | 28.85 | $28.63 | 208336 |
| 2022-03-25 | 28.87 | $28.57 | 163514 |
| 2022-03-24 | 28.90 | $28.39 | 185100 |
| 2022-03-23 | 28.96 | $28.02 | 136908 |
| 2022-03-22 | 29.06 | $29.19 | 197248 |
| 2022-03-21 | 29.04 | $29.12 | 175400 |
| 2022-03-18 | 29.03 | $29.46 | 712200 |
| 2022-03-17 | 28.99 | $30.44 | 237802 |
| 2022-03-16 | 28.84 | $30.08 | 167400 |
| 2022-03-15 | 28.70 | $29.25 | 228500 |
| 2022-03-14 | 28.65 | $29.58 | 240000 |
| 2022-03-11 | 28.55 | $28.35 | 170234 |
| 2022-03-10 | 28.57 | $28.50 | 233400 |
| 2022-03-09 | 28.58 | $28.68 | 192033 |
| 2022-03-08 | 28.57 | $28.21 | 225902 |
| 2022-03-07 | 28.60 | $27.47 | 170600 |
| 2022-03-04 | 28.72 | $29.61 | 180927 |
| 2022-03-03 | 28.63 | $30.19 | 154700 |
| 2022-03-02 | 28.47 | $29.40 | 215504 |
| 2022-03-01 | 28.37 | $28.60 | 248211 |
| 2022-02-28 | 28.34 | $28.41 | 358032 |
| 2022-02-25 | 28.34 | $27.76 | 184800 |
| 2022-02-24 | 28.40 | $27.42 | 368600 |
| 2022-02-23 | 28.50 | $27.11 | 397710 |
| 2022-02-22 | 28.65 | $26.78 | 376547 |
| 2022-02-18 | 28.84 | $27.58 | 395200 |
| 2022-02-17 | 28.98 | $27.00 | 278800 |
| 2022-02-16 | 29.18 | $28.02 | 369500 |
| 2022-02-15 | 29.31 | $29.37 | 149816 |
| 2022-02-14 | 29.30 | $28.78 | 240700 |
| 2022-02-11 | 29.35 | $29.08 | 194900 |
| 2022-02-10 | 29.38 | $29.04 | 219207 |
| 2022-02-09 | 29.42 | $29.57 | 210530 |
| 2022-02-08 | 29.40 | $29.50 | 132600 |
| 2022-02-07 | 29.39 | $28.45 | 79207 |
| 2022-02-04 | 29.49 | $28.49 | 181500 |
| 2022-02-03 | 29.60 | $29.22 | 198248 |
| 2022-02-02 | 29.64 | $29.28 | 218600 |
| 2022-02-01 | 29.67 | $29.88 | 177000 |
| 2022-01-31 | 29.65 | $29.52 | 394647 |
| 2022-01-28 | 29.67 | $28.76 | 151314 |
| 2022-01-27 | 29.76 | $28.33 | 156506 |
| 2022-01-26 | 29.91 | $28.86 | 262537 |
| 2022-01-25 | 30.02 | $29.54 | 219910 |
| 2022-01-24 | 30.07 | $29.77 | 228129 |
| 2022-01-21 | 30.11 | $28.14 | 174500 |
| 2022-01-20 | 30.31 | $28.49 | 201500 |
| 2022-01-19 | 30.51 | $29.65 | 200900 |
| 2022-01-18 | 30.60 | $29.99 | 197202 |
| 2022-01-14 | 30.66 | $30.31 | 109400 |
| 2022-01-13 | 30.70 | $30.61 | 110700 |
| 2022-01-12 | 30.70 | $30.11 | 180600 |
| 2022-01-11 | 30.77 | $30.50 | 162600 |
| 2022-01-10 | 30.80 | $30.30 | 199732 |
| 2022-01-07 | 30.85 | $30.24 | 207933 |
| 2022-01-06 | 30.91 | $30.37 | 219644 |
| 2022-01-05 | 30.97 | $30.24 | 186800 |
| 2022-01-04 | 31.04 | $30.97 | 326138 |
| 2022-01-03 | 31.05 | $30.65 | 257100 |
| 2021-12-31 | 31.09 | $30.57 | 148000 |
| 2021-12-30 | 31.15 | $30.94 | 168925 |
| 2021-12-29 | 31.17 | $31.10 | 201000 |
| 2021-12-28 | 31.18 | $31.13 | 186200 |
| 2021-12-27 | 31.19 | $30.65 | 226619 |
| 2021-12-23 | 31.24 | $30.51 | 121520 |
| 2021-12-22 | 31.32 | $30.84 | 159922 |
| 2021-12-21 | 31.37 | $30.72 | 195500 |
| 2021-12-20 | 31.44 | $29.87 | 259100 |
| 2021-12-17 | 31.60 | $32.10 | 763715 |
| 2021-12-16 | 31.55 | $32.10 | 385000 |
| 2021-12-15 | 31.49 | $32.17 | 262165 |
| 2021-12-14 | 31.42 | $31.19 | 334914 |
| 2021-12-13 | 31.44 | $31.30 | 241814 |
| 2021-12-10 | 31.46 | $31.37 | 167700 |
| 2021-12-09 | 31.47 | $31.12 | 199524 |
| 2021-12-08 | 31.51 | $31.34 | 199616 |
| 2021-12-07 | 31.52 | $30.45 | 231800 |
| 2021-12-06 | 31.64 | $30.43 | 270500 |
| 2021-12-03 | 31.76 | $30.02 | 292052 |
| 2021-12-02 | 31.95 | $30.50 | 223543 |
| 2021-12-01 | 32.10 | $29.44 | 243800 |
| 2021-11-30 | 32.38 | $29.91 | 337200 |
| 2021-11-29 | 32.64 | $30.60 | 205700 |
| 2021-11-26 | 32.85 | $31.23 | 162621 |
| 2021-11-24 | 33.02 | $32.21 | 214200 |
| 2021-11-23 | 33.11 | $32.19 | 220400 |
| 2021-11-22 | 33.21 | $32.29 | 215100 |
| 2021-11-19 | 33.30 | $31.38 | 277125 |
| 2021-11-18 | 33.51 | $33.94 | 315658 |
| 2021-11-17 | 33.46 | $33.38 | 276322 |
| 2021-11-16 | 33.47 | $33.92 | 241818 |
| 2021-11-15 | 33.42 | $33.98 | 449641 |
| 2021-11-12 | 33.36 | $34.13 | 264800 |
| 2021-11-11 | 33.28 | $35.71 | 190339 |
| 2021-11-10 | 33.03 | $34.99 | 367600 |
| 2021-11-09 | 32.82 | $35.22 | 281000 |
| 2021-11-08 | 32.57 | $34.80 | 379941 |
| 2021-11-05 | 32.33 | $32.32 | 208060 |
| 2021-11-04 | 32.33 | $31.15 | 281105 |
| 2021-11-03 | 32.46 | $31.54 | 231500 |
| 2021-11-02 | 32.56 | $30.35 | 257800 |
| 2021-11-01 | 32.79 | $30.47 | 345300 |
| 2021-10-29 | 33.03 | $28.70 | 688100 |
| 2021-10-28 | 33.49 | $32.23 | 192527 |
| 2021-10-27 | 33.62 | $31.76 | 126819 |
| 2021-10-26 | 33.82 | $32.68 | 110726 |
| 2021-10-25 | 33.94 | $33.89 | 132621 |
| 2021-10-22 | 33.94 | $33.40 | 112900 |
| 2021-10-21 | 34.00 | $33.70 | 105200 |
| 2021-10-20 | 34.03 | $33.65 | 68426 |
| 2021-10-19 | 34.07 | $33.97 | 233010 |
| 2021-10-18 | 34.08 | $33.23 | 197400 |
| 2021-10-15 | 34.17 | $32.90 | 157117 |
| 2021-10-14 | 34.30 | $33.23 | 200100 |
| 2021-10-13 | 34.41 | $32.31 | 296500 |
| 2021-10-12 | 34.64 | $33.77 | 180340 |
| 2021-10-11 | 34.73 | $34.03 | 101100 |
| 2021-10-08 | 34.80 | $34.71 | 112419 |
| 2021-10-07 | 34.81 | $34.84 | 117500 |
| 2021-10-06 | 34.81 | $34.03 | 117723 |
| 2021-10-05 | 34.89 | $34.07 | 129724 |
| 2021-10-04 | 34.97 | $33.69 | 182700 |
| 2021-10-01 | 35.11 | $33.26 | 271000 |
| 2021-09-30 | 35.30 | $33.71 | 179242 |
| 2021-09-29 | 35.47 | $36.00 | 98200 |
| 2021-09-28 | 35.41 | $36.12 | 216500 |
| 2021-09-27 | 35.34 | $36.25 | 168000 |
| 2021-09-24 | 35.24 | $35.83 | 131751 |
| 2021-09-23 | 35.18 | $35.90 | 234316 |
| 2021-09-22 | 35.11 | $34.55 | 212500 |
| 2021-09-21 | 35.17 | $33.86 | 190200 |
| 2021-09-20 | 35.30 | $34.63 | 148600 |
| 2021-09-17 | 35.38 | $34.31 | 693900 |
| 2021-09-16 | 35.49 | $33.82 | 178800 |
| 2021-09-15 | 35.66 | $34.22 | 165643 |
| 2021-09-14 | 35.81 | $33.76 | 279000 |
| 2021-09-13 | 36.03 | $33.83 | 295100 |
| 2021-09-10 | 36.26 | $35.13 | 188514 |
| 2021-09-09 | 36.38 | $35.87 | 161200 |
| 2021-09-08 | 36.44 | $35.90 | 168900 |
| 2021-09-07 | 36.49 | $36.10 | 196600 |
| 2021-09-03 | 36.53 | $36.10 | 115908 |
| 2021-09-02 | 36.58 | $36.12 | 177500 |
| 2021-09-01 | 36.63 | $36.30 | 170946 |
| 2021-08-31 | 36.66 | $35.63 | 324010 |
| 2021-08-30 | 36.77 | $35.99 | 231500 |
| 2021-08-27 | 36.85 | $36.92 | 191271 |
| 2021-08-26 | 36.84 | $36.07 | 205533 |
| 2021-08-25 | 36.93 | $36.21 | 142900 |
| 2021-08-24 | 37.00 | $35.83 | 108204 |
| 2021-08-23 | 37.12 | $35.41 | 165437 |
| 2021-08-20 | 37.31 | $35.22 | 189112 |
| 2021-08-19 | 37.53 | $35.90 | 232600 |
| 2021-08-18 | 37.70 | $35.49 | 205901 |
| 2021-08-17 | 37.93 | $35.43 | 269204 |
| 2021-08-16 | 38.19 | $37.67 | 164731 |
| 2021-08-13 | 38.25 | $37.61 | 171515 |
| 2021-08-12 | 38.31 | $38.63 | 150800 |
| 2021-08-11 | 38.28 | $38.26 | 328408 |
| 2021-08-10 | 38.28 | $38.79 | 205947 |
| 2021-08-09 | 38.23 | $37.51 | 270042 |
| 2021-08-06 | 38.30 | $36.50 | 167600 |
| 2021-08-05 | 38.49 | $36.80 | 271044 |
| 2021-08-04 | 38.67 | $35.91 | 225900 |
| 2021-08-03 | 38.96 | $36.62 | 368237 |
| 2021-08-02 | 39.21 | $36.50 | 334700 |
| 2021-07-30 | 39.49 | $35.99 | 415400 |
| 2021-07-29 | 39.86 | $37.14 | 231921 |
| 2021-07-28 | 40.15 | $36.41 | 402504 |
| 2021-07-27 | 40.54 | $38.24 | 191300 |
| 2021-07-26 | 40.79 | $38.39 | 152873 |
| 2021-07-23 | 41.04 | $38.33 | 128459 |
| 2021-07-22 | 41.32 | $37.82 | 216156 |
| 2021-07-21 | 41.69 | $39.75 | 186647 |
| 2021-07-20 | 41.90 | $39.18 | 216400 |
| 2021-07-19 | 42.18 | $38.79 | 152600 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
25.26
2026-07-16
Close Price
$26.23
Vol: 173800
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
18.02
Average
27.60
Maximum
41.33
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 25.26 | $26.23 | 173800 |
| 2026-07-15 | 25.14 | $25.66 | 122803 |
| 2026-07-14 | 25.07 | $25.19 | 62700 |
| 2026-07-13 | 25.03 | $25.02 | 82600 |
| 2026-07-10 | 25.00 | $25.10 | 59747 |
| 2026-07-09 | 24.96 | $25.09 | 62800 |
| 2026-07-08 | 24.91 | $24.59 | 60417 |
| 2026-07-07 | 24.90 | $25.12 | 65232 |
| 2026-07-06 | 24.82 | $25.05 | 118404 |
| 2026-07-02 | 24.74 | $24.97 | 54900 |
| 2026-07-01 | 24.66 | $25.44 | 82530 |
| 2026-06-30 | 24.52 | $25.53 | 74000 |
| 2026-06-29 | 24.36 | $25.48 | 107006 |
| 2026-06-26 | 24.19 | $25.81 | 401220 |
| 2026-06-25 | 23.98 | $25.14 | 139000 |
| 2026-06-24 | 23.83 | $25.43 | 175700 |
| 2026-06-23 | 23.64 | $24.73 | 86012 |
| 2026-06-22 | 23.51 | $24.16 | 79038 |
| 2026-06-18 | 23.42 | $24.34 | 185600 |
| 2026-06-17 | 23.30 | $23.78 | 158427 |
| 2026-06-16 | 23.22 | $23.58 | 64700 |
| 2026-06-15 | 23.15 | $23.69 | 73611 |
| 2026-06-12 | 23.05 | $23.73 | 104900 |
| 2026-06-11 | 22.94 | $23.99 | 102730 |
| 2026-06-10 | 22.79 | $23.39 | 79000 |
| 2026-06-09 | 22.68 | $23.33 | 66946 |
| 2026-06-08 | 22.56 | $22.51 | 73200 |
| 2026-06-05 | 22.53 | $22.63 | 60900 |
| 2026-06-04 | 22.48 | $22.81 | 87900 |
| 2026-06-03 | 22.40 | $22.53 | 89300 |
| 2026-06-02 | 22.34 | $22.84 | 60200 |
| 2026-06-01 | 22.24 | $22.78 | 88100 |
| 2026-05-29 | 22.15 | $23.19 | 83500 |
| 2026-05-28 | 22.00 | $23.82 | 93300 |
| 2026-05-27 | 21.79 | $23.70 | 85100 |
| 2026-05-26 | 21.58 | $23.00 | 94436 |
| 2026-05-22 | 21.44 | $22.35 | 72500 |
| 2026-05-21 | 21.36 | $22.25 | 117700 |
| 2026-05-20 | 21.30 | $21.80 | 91635 |
| 2026-05-19 | 21.28 | $21.22 | 76600 |
| 2026-05-18 | 21.33 | $21.19 | 124400 |
| 2026-05-15 | 21.39 | $20.81 | 100700 |
| 2026-05-14 | 21.49 | $20.92 | 80232 |
| 2026-05-13 | 21.60 | $20.53 | 117644 |
| 2026-05-12 | 21.75 | $20.70 | 105300 |
| 2026-05-11 | 21.90 | $21.26 | 103407 |
| 2026-05-08 | 21.99 | $22.20 | 104038 |
| 2026-05-07 | 22.00 | $21.75 | 77255 |
| 2026-05-06 | 22.05 | $21.72 | 118200 |
| 2026-05-05 | 22.11 | $20.25 | 190100 |
| 2026-05-04 | 22.31 | $20.59 | 109211 |
| 2026-05-01 | 22.49 | $21.74 | 70100 |
| 2026-04-30 | 22.55 | $22.14 | 86942 |
| 2026-04-29 | 22.56 | $21.80 | 54633 |
| 2026-04-28 | 22.61 | $22.33 | 50600 |
| 2026-04-27 | 22.60 | $22.67 | 57900 |
| 2026-04-24 | 22.55 | $22.71 | 37200 |
| 2026-04-23 | 22.49 | $22.78 | 48926 |
| 2026-04-22 | 22.41 | $22.87 | 57845 |
| 2026-04-21 | 22.32 | $23.21 | 52806 |
| 2026-04-20 | 22.19 | $23.38 | 65712 |
| 2026-04-17 | 22.02 | $23.28 | 86600 |
| 2026-04-16 | 21.86 | $22.61 | 96617 |
| 2026-04-15 | 21.75 | $22.55 | 53500 |
| 2026-04-14 | 21.65 | $22.51 | 61500 |
| 2026-04-13 | 21.54 | $22.27 | 184430 |
| 2026-04-10 | 21.46 | $22.40 | 71200 |
| 2026-04-09 | 21.36 | $22.50 | 129813 |
| 2026-04-08 | 21.24 | $22.21 | 168200 |
| 2026-04-07 | 21.15 | $20.97 | 204245 |
| 2026-04-06 | 21.19 | $21.03 | 78100 |
| 2026-04-02 | 21.23 | $20.83 | 199100 |
| 2026-04-01 | 21.30 | $21.39 | 140000 |
| 2026-03-31 | 21.33 | $21.18 | 162212 |
| 2026-03-30 | 21.38 | $21.04 | 105222 |
| 2026-03-27 | 21.46 | $21.30 | 149300 |
| 2026-03-26 | 21.52 | $21.36 | 114900 |
| 2026-03-25 | 21.59 | $21.24 | 301900 |
| 2026-03-24 | 21.69 | $20.69 | 195400 |
| 2026-03-23 | 21.86 | $21.06 | 145537 |
| 2026-03-20 | 22.02 | $20.80 | 329800 |
| 2026-03-19 | 22.23 | $21.12 | 389196 |
| 2026-03-18 | 22.43 | $21.32 | 125500 |
| 2026-03-17 | 22.63 | $21.93 | 183739 |
| 2026-03-16 | 22.79 | $21.64 | 102800 |
| 2026-03-13 | 23.01 | $21.47 | 97113 |
| 2026-03-12 | 23.26 | $21.56 | 161037 |
| 2026-03-11 | 23.52 | $21.85 | 162450 |
| 2026-03-10 | 23.78 | $21.91 | 168100 |
| 2026-03-09 | 24.06 | $22.27 | 122318 |
| 2026-03-06 | 24.33 | $22.90 | 110600 |
| 2026-03-05 | 24.56 | $23.26 | 111231 |
| 2026-03-04 | 24.77 | $23.31 | 69428 |
| 2026-03-03 | 24.99 | $22.96 | 80000 |
| 2026-03-02 | 25.26 | $23.17 | 87135 |
| 2026-02-27 | 25.52 | $23.81 | 54000 |
| 2026-02-26 | 25.72 | $23.91 | 72941 |
| 2026-02-25 | 25.92 | $24.31 | 117627 |
| 2026-02-24 | 26.09 | $25.32 | 118700 |
| 2026-02-23 | 26.17 | $25.30 | 65516 |
| 2026-02-20 | 26.26 | $26.18 | 80935 |
| 2026-02-19 | 26.26 | $25.94 | 59408 |
| 2026-02-18 | 26.30 | $25.87 | 46320 |
| 2026-02-17 | 26.33 | $26.24 | 70428 |
| 2026-02-13 | 26.34 | $25.94 | 59445 |
| 2026-02-12 | 26.37 | $26.09 | 73536 |
| 2026-02-11 | 26.40 | $26.33 | 86300 |
| 2026-02-10 | 26.40 | $27.02 | 87356 |
| 2026-02-09 | 26.33 | $26.58 | 54433 |
| 2026-02-06 | 26.30 | $27.31 | 92807 |
| 2026-02-05 | 26.19 | $26.83 | 49622 |
| 2026-02-04 | 26.12 | $27.07 | 71700 |
| 2026-02-03 | 26.01 | $26.38 | 73410 |
| 2026-02-02 | 25.96 | $25.91 | 49525 |
| 2026-01-30 | 25.94 | $25.32 | 54400 |
| 2026-01-29 | 25.97 | $25.46 | 70000 |
| 2026-01-28 | 25.97 | $25.22 | 86600 |
| 2026-01-27 | 26.00 | $25.80 | 75635 |
| 2026-01-26 | 25.95 | $26.18 | 51827 |
| 2026-01-23 | 25.87 | $26.28 | 41600 |
| 2026-01-22 | 25.76 | $26.81 | 49400 |
| 2026-01-21 | 25.58 | $27.07 | 77800 |
| 2026-01-20 | 25.37 | $25.68 | 45913 |
| 2026-01-16 | 25.29 | $26.32 | 91743 |
| 2026-01-15 | 25.13 | $26.42 | 95600 |
| 2026-01-14 | 24.96 | $26.45 | 110537 |
| 2026-01-13 | 24.78 | $26.59 | 40902 |
| 2026-01-12 | 24.58 | $26.22 | 57700 |
| 2026-01-09 | 24.41 | $25.88 | 47537 |
| 2026-01-08 | 24.26 | $25.63 | 70666 |
| 2026-01-07 | 24.13 | $24.51 | 45625 |
| 2026-01-06 | 24.10 | $24.64 | 80400 |
| 2026-01-05 | 24.05 | $24.35 | 106612 |
| 2026-01-02 | 24.03 | $23.58 | 94700 |
| 2025-12-31 | 24.09 | $23.36 | 33700 |
| 2025-12-30 | 24.17 | $23.63 | 73800 |
| 2025-12-29 | 24.23 | $23.72 | 69600 |
| 2025-12-26 | 24.28 | $24.10 | 80527 |
| 2025-12-24 | 24.29 | $23.74 | 49900 |
| 2025-12-23 | 24.34 | $23.73 | 109638 |
| 2025-12-22 | 24.39 | $23.94 | 76914 |
| 2025-12-19 | 24.41 | $24.28 | 209100 |
| 2025-12-18 | 24.39 | $25.11 | 173857 |
| 2025-12-17 | 24.28 | $24.55 | 74546 |
| 2025-12-16 | 24.22 | $24.58 | 93000 |
| 2025-12-15 | 24.14 | $25.03 | 171637 |
| 2025-12-12 | 24.00 | $24.68 | 90048 |
| 2025-12-11 | 23.89 | $25.02 | 104000 |
| 2025-12-10 | 23.74 | $24.52 | 209408 |
| 2025-12-09 | 23.63 | $23.70 | 61500 |
| 2025-12-08 | 23.59 | $23.71 | 112900 |
| 2025-12-05 | 23.53 | $23.79 | 56700 |
| 2025-12-04 | 23.47 | $24.00 | 83910 |
| 2025-12-03 | 23.38 | $24.26 | 75600 |
| 2025-12-02 | 23.26 | $23.96 | 76200 |
| 2025-12-01 | 23.16 | $24.28 | 265914 |
| 2025-11-28 | 23.02 | $23.80 | 49800 |
| 2025-11-26 | 22.91 | $24.15 | 89100 |
| 2025-11-25 | 22.75 | $24.18 | 105239 |
| 2025-11-24 | 22.57 | $23.13 | 112751 |
| 2025-11-21 | 22.48 | $23.18 | 98300 |
| 2025-11-20 | 22.37 | $22.33 | 129648 |
| 2025-11-19 | 22.34 | $22.38 | 98541 |
| 2025-11-18 | 22.29 | $22.26 | 99743 |
| 2025-11-17 | 22.24 | $22.44 | 209900 |
| 2025-11-14 | 22.16 | $22.56 | 124104 |
| 2025-11-13 | 22.06 | $22.95 | 203700 |
| 2025-11-12 | 21.91 | $22.85 | 83008 |
| 2025-11-11 | 21.76 | $22.60 | 93800 |
| 2025-11-10 | 21.62 | $22.43 | 120235 |
| 2025-11-07 | 21.48 | $21.96 | 106126 |
| 2025-11-06 | 21.39 | $22.39 | 116838 |
| 2025-11-05 | 21.24 | $23.18 | 158700 |
| 2025-11-04 | 21.00 | $22.47 | 168120 |
| 2025-11-03 | 20.83 | $22.73 | 244400 |
| 2025-10-31 | 20.62 | $21.81 | 157149 |
| 2025-10-30 | 20.49 | $21.65 | 149400 |
| 2025-10-29 | 20.38 | $20.22 | 110607 |
| 2025-10-28 | 20.42 | $20.80 | 97600 |
| 2025-10-27 | 20.40 | $20.42 | 85002 |
| 2025-10-24 | 20.42 | $20.44 | 61333 |
| 2025-10-23 | 20.46 | $20.32 | 76616 |
| 2025-10-22 | 20.51 | $20.27 | 101608 |
| 2025-10-21 | 20.59 | $20.29 | 89500 |
| 2025-10-20 | 20.67 | $20.19 | 78800 |
| 2025-10-17 | 20.77 | $20.08 | 118241 |
| 2025-10-16 | 20.89 | $20.15 | 124200 |
| 2025-10-15 | 21.03 | $20.71 | 134150 |
| 2025-10-14 | 21.13 | $20.46 | 107200 |
| 2025-10-13 | 21.26 | $20.12 | 116800 |
| 2025-10-10 | 21.43 | $19.99 | 121939 |
| 2025-10-09 | 21.64 | $20.29 | 93900 |
| 2025-10-08 | 21.83 | $20.90 | 79401 |
| 2025-10-07 | 21.98 | $20.37 | 91000 |
| 2025-10-06 | 22.19 | $21.08 | 85748 |
| 2025-10-03 | 22.34 | $21.49 | 57936 |
| 2025-10-02 | 22.47 | $21.36 | 90600 |
| 2025-10-01 | 22.63 | $21.46 | 72900 |
| 2025-09-30 | 22.77 | $21.93 | 108506 |
| 2025-09-29 | 22.88 | $22.12 | 71204 |
| 2025-09-26 | 22.96 | $22.45 | 72606 |
| 2025-09-25 | 23.02 | $22.29 | 58600 |
| 2025-09-24 | 23.10 | $22.61 | 68616 |
| 2025-09-23 | 23.14 | $22.78 | 90600 |
| 2025-09-22 | 23.17 | $22.71 | 107800 |
| 2025-09-19 | 23.22 | $22.66 | 330200 |
| 2025-09-18 | 23.26 | $23.76 | 85902 |
| 2025-09-17 | 23.19 | $23.34 | 127411 |
| 2025-09-16 | 23.16 | $22.98 | 82300 |
| 2025-09-15 | 23.17 | $23.16 | 74833 |
| 2025-09-12 | 23.15 | $22.79 | 87921 |
| 2025-09-11 | 23.16 | $23.97 | 78100 |
| 2025-09-10 | 23.06 | $23.37 | 91212 |
| 2025-09-09 | 23.02 | $23.54 | 81837 |
| 2025-09-08 | 22.94 | $23.67 | 84738 |
| 2025-09-05 | 22.84 | $24.00 | 138537 |
| 2025-09-04 | 22.69 | $23.57 | 146600 |
| 2025-09-03 | 22.58 | $22.27 | 132235 |
| 2025-09-02 | 22.58 | $22.44 | 109043 |
| 2025-08-29 | 22.56 | $22.55 | 110300 |
| 2025-08-28 | 22.52 | $22.52 | 70200 |
| 2025-08-27 | 22.48 | $22.89 | 75544 |
| 2025-08-26 | 22.39 | $22.94 | 123003 |
| 2025-08-25 | 22.28 | $23.08 | 155246 |
| 2025-08-22 | 22.16 | $23.36 | 181458 |
| 2025-08-21 | 22.00 | $22.27 | 144402 |
| 2025-08-20 | 21.94 | $22.35 | 73600 |
| 2025-08-19 | 21.87 | $22.94 | 73019 |
| 2025-08-18 | 21.74 | $22.43 | 64722 |
| 2025-08-15 | 21.65 | $22.43 | 167135 |
| 2025-08-14 | 21.55 | $22.67 | 87443 |
| 2025-08-13 | 21.42 | $23.14 | 88005 |
| 2025-08-12 | 21.23 | $22.21 | 115203 |
| 2025-08-11 | 21.13 | $21.07 | 51400 |
| 2025-08-08 | 21.14 | $21.18 | 115822 |
| 2025-08-07 | 21.14 | $21.27 | 55300 |
| 2025-08-06 | 21.15 | $21.21 | 58335 |
| 2025-08-05 | 21.16 | $21.38 | 89700 |
| 2025-08-04 | 21.16 | $20.83 | 63634 |
| 2025-08-01 | 21.22 | $20.40 | 114100 |
| 2025-07-31 | 21.32 | $20.63 | 132200 |
| 2025-07-30 | 21.42 | $20.87 | 73000 |
| 2025-07-29 | 21.49 | $21.14 | 80223 |
| 2025-07-28 | 21.54 | $21.87 | 74304 |
| 2025-07-25 | 21.50 | $21.41 | 108700 |
| 2025-07-24 | 21.51 | $21.25 | 70700 |
| 2025-07-23 | 21.53 | $22.21 | 62014 |
| 2025-07-22 | 21.45 | $21.59 | 69400 |
| 2025-07-21 | 21.41 | $20.94 | 84014 |
| 2025-07-18 | 21.44 | $20.72 | 65726 |
| 2025-07-17 | 21.48 | $20.87 | 76800 |
| 2025-07-16 | 21.51 | $20.77 | 95532 |
| 2025-07-15 | 21.54 | $20.78 | 110434 |
| 2025-07-14 | 21.57 | $21.98 | 99738 |
| 2025-07-11 | 21.47 | $22.24 | 98200 |
| 2025-07-10 | 21.33 | $22.87 | 121800 |
| 2025-07-09 | 21.13 | $22.04 | 77600 |
| 2025-07-08 | 20.99 | $22.03 | 96333 |
| 2025-07-07 | 20.85 | $22.07 | 97235 |
| 2025-07-03 | 20.69 | $22.40 | 58200 |
| 2025-07-02 | 20.49 | $22.15 | 142600 |
| 2025-07-01 | 20.30 | $21.63 | 121127 |
| 2025-06-30 | 20.14 | $20.35 | 102311 |
| 2025-06-27 | 20.12 | $20.41 | 210418 |
| 2025-06-26 | 20.09 | $20.50 | 108000 |
| 2025-06-25 | 20.05 | $20.19 | 68900 |
| 2025-06-24 | 20.05 | $20.07 | 72100 |
| 2025-06-23 | 20.06 | $19.90 | 94800 |
| 2025-06-20 | 20.09 | $20.26 | 249400 |
| 2025-06-18 | 20.09 | $20.25 | 94447 |
| 2025-06-17 | 20.09 | $19.99 | 142100 |
| 2025-06-16 | 20.12 | $20.09 | 80433 |
| 2025-06-13 | 20.14 | $19.40 | 103000 |
| 2025-06-12 | 20.24 | $19.97 | 145612 |
| 2025-06-11 | 20.29 | $19.93 | 109200 |
| 2025-06-10 | 20.35 | $20.77 | 100346 |
| 2025-06-09 | 20.32 | $20.32 | 95000 |
| 2025-06-06 | 20.34 | $19.79 | 96700 |
| 2025-06-05 | 20.40 | $19.58 | 100400 |
| 2025-06-04 | 20.48 | $19.63 | 104500 |
| 2025-06-03 | 20.55 | $19.76 | 117112 |
| 2025-06-02 | 20.61 | $19.85 | 175820 |
| 2025-05-30 | 20.66 | $20.96 | 131000 |
| 2025-05-29 | 20.60 | $20.76 | 82506 |
| 2025-05-28 | 20.55 | $20.91 | 125502 |
| 2025-05-27 | 20.47 | $21.18 | 108100 |
| 2025-05-23 | 20.35 | $20.25 | 125300 |
| 2025-05-22 | 20.31 | $20.47 | 117009 |
| 2025-05-21 | 20.24 | $20.69 | 235500 |
| 2025-05-20 | 20.13 | $20.77 | 85000 |
| 2025-05-19 | 20.01 | $20.81 | 116500 |
| 2025-05-16 | 19.86 | $21.10 | 94849 |
| 2025-05-15 | 19.67 | $21.18 | 94739 |
| 2025-05-14 | 19.45 | $21.00 | 168300 |
| 2025-05-13 | 19.23 | $20.76 | 83600 |
| 2025-05-12 | 19.02 | $21.00 | 192200 |
| 2025-05-09 | 18.78 | $19.18 | 128015 |
| 2025-05-08 | 18.70 | $19.38 | 76600 |
| 2025-05-07 | 18.60 | $18.81 | 127110 |
| 2025-05-06 | 18.55 | $18.85 | 117328 |
| 2025-05-05 | 18.50 | $19.45 | 129834 |
| 2025-05-02 | 18.38 | $20.20 | 161700 |
| 2025-05-01 | 18.18 | $19.74 | 208000 |
| 2025-04-30 | 18.02 | $18.16 | 154105 |
| 2025-04-29 | 18.03 | $18.38 | 110500 |
| 2025-04-28 | 18.02 | $18.32 | 132700 |
| 2025-04-25 | 18.03 | $18.24 | 143800 |
| 2025-04-24 | 18.05 | $18.31 | 113700 |
| 2025-04-23 | 18.08 | $18.03 | 175849 |
| 2025-04-22 | 18.15 | $17.85 | 121448 |
| 2025-04-21 | 18.25 | $17.37 | 130325 |
| 2025-04-17 | 18.41 | $17.71 | 107000 |
| 2025-04-16 | 18.56 | $17.19 | 96000 |
| 2025-04-15 | 18.78 | $17.37 | 130722 |
| 2025-04-14 | 19.00 | $17.86 | 106300 |
| 2025-04-11 | 19.19 | $18.18 | 91505 |
| 2025-04-10 | 19.37 | $18.17 | 148542 |
| 2025-04-09 | 19.56 | $18.68 | 138605 |
| 2025-04-08 | 19.71 | $17.48 | 126704 |
| 2025-04-07 | 20.00 | $18.27 | 160438 |
| 2025-04-04 | 20.24 | $18.74 | 202300 |
| 2025-04-03 | 20.44 | $17.88 | 205800 |
| 2025-04-02 | 20.75 | $20.56 | 158200 |
| 2025-04-01 | 20.81 | $19.85 | 182603 |
| 2025-03-31 | 20.94 | $19.72 | 128400 |
| 2025-03-28 | 21.10 | $20.22 | 150530 |
| 2025-03-27 | 21.22 | $20.75 | 179409 |
| 2025-03-26 | 21.30 | $20.12 | 214200 |
| 2025-03-25 | 21.45 | $20.67 | 155900 |
| 2025-03-24 | 21.56 | $21.35 | 157128 |
| 2025-03-21 | 21.61 | $20.86 | 230727 |
| 2025-03-20 | 21.70 | $21.28 | 210028 |
| 2025-03-19 | 21.76 | $21.60 | 160700 |
| 2025-03-18 | 21.78 | $21.64 | 159300 |
| 2025-03-17 | 21.81 | $21.59 | 158300 |
| 2025-03-14 | 21.84 | $21.14 | 220404 |
| 2025-03-13 | 21.91 | $20.79 | 209346 |
| 2025-03-12 | 22.03 | $21.64 | 229315 |
| 2025-03-11 | 22.07 | $22.12 | 200300 |
| 2025-03-10 | 22.06 | $22.20 | 194716 |
| 2025-03-07 | 22.04 | $21.82 | 127433 |
| 2025-03-06 | 22.06 | $21.97 | 178300 |
| 2025-03-05 | 22.06 | $21.87 | 151437 |
| 2025-03-04 | 22.07 | $21.55 | 209542 |
| 2025-03-03 | 22.12 | $22.27 | 176200 |
| 2025-02-28 | 22.10 | $22.83 | 612000 |
| 2025-02-27 | 22.02 | $22.74 | 181260 |
| 2025-02-26 | 21.96 | $22.49 | 172827 |
| 2025-02-25 | 21.92 | $23.00 | 574840 |
| 2025-02-24 | 21.84 | $21.09 | 197303 |
| 2025-02-21 | 21.95 | $21.14 | 159600 |
| 2025-02-20 | 22.05 | $21.64 | 154412 |
| 2025-02-19 | 22.12 | $21.81 | 80211 |
| 2025-02-18 | 22.18 | $22.09 | 66030 |
| 2025-02-14 | 22.21 | $21.93 | 96512 |
| 2025-02-13 | 22.25 | $22.10 | 74600 |
| 2025-02-12 | 22.28 | $21.74 | 84320 |
| 2025-02-11 | 22.35 | $22.26 | 100102 |
| 2025-02-10 | 22.37 | $21.97 | 90731 |
| 2025-02-07 | 22.41 | $21.62 | 103726 |
| 2025-02-06 | 22.48 | $22.03 | 98400 |
| 2025-02-05 | 22.51 | $22.10 | 82800 |
| 2025-02-04 | 22.54 | $21.94 | 114504 |
| 2025-02-03 | 22.58 | $21.69 | 120325 |
| 2025-01-31 | 22.65 | $22.43 | 167000 |
| 2025-01-30 | 22.65 | $23.56 | 129200 |
| 2025-01-29 | 22.53 | $22.86 | 88700 |
| 2025-01-28 | 22.47 | $23.08 | 73400 |
| 2025-01-27 | 22.39 | $23.14 | 103230 |
| 2025-01-24 | 22.30 | $22.91 | 77404 |
| 2025-01-23 | 22.22 | $22.94 | 95551 |
| 2025-01-22 | 22.14 | $22.63 | 131100 |
| 2025-01-21 | 22.08 | $22.63 | 63600 |
| 2025-01-17 | 22.01 | $22.34 | 69300 |
| 2025-01-16 | 21.98 | $22.44 | 94700 |
| 2025-01-15 | 21.94 | $22.37 | 70521 |
| 2025-01-14 | 21.91 | $21.99 | 100500 |
| 2025-01-13 | 21.92 | $21.71 | 89700 |
| 2025-01-10 | 21.97 | $21.49 | 133700 |
| 2025-01-08 | 22.04 | $21.56 | 124310 |
| 2025-01-07 | 22.12 | $21.71 | 155400 |
| 2025-01-06 | 22.19 | $22.23 | 82318 |
| 2025-01-03 | 22.22 | $21.98 | 76048 |
| 2025-01-02 | 22.27 | $21.90 | 117627 |
| 2024-12-31 | 22.34 | $22.26 | 95525 |
| 2024-12-30 | 22.39 | $21.98 | 151324 |
| 2024-12-27 | 22.46 | $22.11 | 111200 |
| 2024-12-26 | 22.54 | $22.20 | 134512 |
| 2024-12-24 | 22.61 | $22.00 | 74530 |
| 2024-12-23 | 22.72 | $21.81 | 121100 |
| 2024-12-20 | 22.85 | $21.67 | 383900 |
| 2024-12-19 | 23.00 | $21.59 | 110500 |
| 2024-12-18 | 23.17 | $22.13 | 169916 |
| 2024-12-17 | 23.28 | $23.02 | 139300 |
| 2024-12-16 | 23.32 | $22.57 | 102100 |
| 2024-12-13 | 23.39 | $22.92 | 108600 |
| 2024-12-12 | 23.43 | $23.18 | 80800 |
| 2024-12-11 | 23.44 | $23.41 | 162300 |
| 2024-12-10 | 23.43 | $23.54 | 118722 |
| 2024-12-09 | 23.40 | $23.72 | 169939 |
| 2024-12-06 | 23.35 | $22.70 | 105200 |
| 2024-12-05 | 23.40 | $23.35 | 144800 |
| 2024-12-04 | 23.38 | $23.26 | 157805 |
| 2024-12-03 | 23.37 | $23.31 | 132713 |
| 2024-12-02 | 23.35 | $23.83 | 171710 |
| 2024-11-29 | 23.27 | $23.61 | 94310 |
| 2024-11-27 | 23.21 | $24.06 | 100600 |
| 2024-11-26 | 23.10 | $23.83 | 170605 |
| 2024-11-25 | 23.01 | $24.61 | 184800 |
| 2024-11-22 | 22.85 | $23.55 | 195727 |
| 2024-11-21 | 22.79 | $23.13 | 174300 |
| 2024-11-20 | 22.78 | $22.60 | 234710 |
| 2024-11-19 | 22.82 | $22.85 | 197004 |
| 2024-11-18 | 22.85 | $23.22 | 174437 |
| 2024-11-15 | 22.85 | $22.54 | 178200 |
| 2024-11-14 | 22.93 | $22.49 | 202410 |
| 2024-11-13 | 23.04 | $22.42 | 208700 |
| 2024-11-12 | 23.16 | $22.47 | 191648 |
| 2024-11-11 | 23.30 | $23.16 | 131729 |
| 2024-11-08 | 23.38 | $22.94 | 212800 |
| 2024-11-07 | 23.50 | $22.86 | 221025 |
| 2024-11-06 | 23.63 | $23.36 | 249950 |
| 2024-11-05 | 23.73 | $22.29 | 150801 |
| 2024-11-04 | 23.95 | $21.90 | 188121 |
| 2024-11-01 | 24.23 | $21.96 | 192400 |
| 2024-10-31 | 24.52 | $22.15 | 529400 |
| 2024-10-30 | 24.81 | $23.94 | 199700 |
| 2024-10-29 | 24.95 | $24.30 | 148526 |
| 2024-10-28 | 25.06 | $24.21 | 155900 |
| 2024-10-25 | 25.20 | $23.74 | 145700 |
| 2024-10-24 | 25.40 | $23.87 | 205308 |
| 2024-10-23 | 25.59 | $24.43 | 150788 |
| 2024-10-22 | 25.75 | $24.74 | 233400 |
| 2024-10-21 | 25.88 | $25.38 | 268146 |
| 2024-10-18 | 25.97 | $25.54 | 140300 |
| 2024-10-17 | 26.05 | $25.65 | 158000 |
| 2024-10-16 | 26.12 | $26.04 | 165500 |
| 2024-10-15 | 26.17 | $25.72 | 149100 |
| 2024-10-14 | 26.25 | $25.56 | 121217 |
| 2024-10-11 | 26.35 | $25.61 | 150045 |
| 2024-10-10 | 26.45 | $25.41 | 214300 |
| 2024-10-09 | 26.57 | $25.32 | 174600 |
| 2024-10-08 | 26.71 | $25.98 | 152318 |
| 2024-10-07 | 26.77 | $26.50 | 189000 |
| 2024-10-04 | 26.78 | $27.01 | 269634 |
| 2024-10-03 | 26.73 | $25.80 | 149241 |
| 2024-10-02 | 26.80 | $26.08 | 134800 |
| 2024-10-01 | 26.84 | $27.03 | 215941 |
| 2024-09-30 | 26.78 | $27.47 | 242200 |
| 2024-09-27 | 26.69 | $27.21 | 343710 |
| 2024-09-26 | 26.61 | $26.28 | 273446 |
| 2024-09-25 | 26.63 | $26.57 | 280817 |
| 2024-09-24 | 26.63 | $27.24 | 193447 |
| 2024-09-23 | 26.56 | $27.30 | 302130 |
| 2024-09-20 | 26.49 | $27.55 | 5.0M |
| 2024-09-19 | 26.39 | $27.46 | 642520 |
| 2024-09-18 | 26.30 | $27.28 | 665310 |
| 2024-09-17 | 26.24 | $26.66 | 520500 |
| 2024-09-16 | 26.25 | $26.36 | 642300 |
| 2024-09-13 | 26.30 | $27.05 | 269200 |
| 2024-09-12 | 26.29 | $25.91 | 325425 |
| 2024-09-11 | 26.40 | $25.51 | 293518 |
| 2024-09-10 | 26.56 | $25.13 | 335400 |
| 2024-09-09 | 26.78 | $24.92 | 486505 |
| 2024-09-06 | 27.04 | $25.58 | 188042 |
| 2024-09-05 | 27.24 | $25.20 | 222000 |
| 2024-09-04 | 27.50 | $25.72 | 209922 |
| 2024-09-03 | 27.72 | $26.81 | 153800 |
| 2024-08-30 | 27.84 | $27.40 | 234500 |
| 2024-08-29 | 27.91 | $27.11 | 210200 |
| 2024-08-28 | 28.02 | $27.35 | 217200 |
| 2024-08-27 | 28.12 | $27.05 | 114900 |
| 2024-08-26 | 28.25 | $26.92 | 217305 |
| 2024-08-23 | 28.41 | $28.13 | 315000 |
| 2024-08-22 | 28.44 | $26.44 | 388046 |
| 2024-08-21 | 28.65 | $28.58 | 113544 |
| 2024-08-20 | 28.63 | $28.45 | 104500 |
| 2024-08-19 | 28.62 | $28.90 | 131502 |
| 2024-08-16 | 28.56 | $29.24 | 136800 |
| 2024-08-15 | 28.45 | $29.08 | 107413 |
| 2024-08-14 | 28.34 | $27.93 | 91726 |
| 2024-08-13 | 28.33 | $28.96 | 157800 |
| 2024-08-12 | 28.22 | $28.55 | 144300 |
| 2024-08-09 | 28.13 | $28.61 | 105200 |
| 2024-08-08 | 28.02 | $28.38 | 96569 |
| 2024-08-07 | 27.91 | $27.84 | 119927 |
| 2024-08-06 | 27.84 | $28.57 | 143600 |
| 2024-08-05 | 27.67 | $27.93 | 130642 |
| 2024-08-02 | 27.54 | $29.24 | 209807 |
| 2024-08-01 | 27.26 | $29.57 | 280242 |
| 2024-07-31 | 26.92 | $29.27 | 315900 |
| 2024-07-30 | 26.59 | $28.61 | 133012 |
| 2024-07-29 | 26.30 | $28.27 | 103332 |
| 2024-07-26 | 26.03 | $27.81 | 116600 |
| 2024-07-25 | 25.79 | $27.43 | 150700 |
| 2024-07-24 | 25.57 | $26.19 | 107803 |
| 2024-07-23 | 25.45 | $26.40 | 92500 |
| 2024-07-22 | 25.32 | $26.65 | 104846 |
| 2024-07-19 | 25.15 | $26.00 | 88800 |
| 2024-07-18 | 25.04 | $26.43 | 90900 |
| 2024-07-17 | 24.89 | $27.16 | 130743 |
| 2024-07-16 | 24.67 | $26.70 | 136900 |
| 2024-07-15 | 24.50 | $25.27 | 165543 |
| 2024-07-12 | 24.47 | $25.08 | 164129 |
| 2024-07-11 | 24.46 | $24.86 | 151300 |
| 2024-07-10 | 24.48 | $23.66 | 130800 |
| 2024-07-09 | 24.63 | $23.23 | 179400 |
| 2024-07-08 | 24.83 | $23.97 | 120703 |
| 2024-07-05 | 24.98 | $23.49 | 149441 |
| 2024-07-03 | 25.19 | $24.04 | 67614 |
| 2024-07-02 | 25.37 | $24.27 | 76334 |
| 2024-07-01 | 25.54 | $24.60 | 133200 |
| 2024-06-28 | 25.70 | $25.29 | 276926 |
| 2024-06-27 | 25.81 | $24.32 | 132812 |
| 2024-06-26 | 26.02 | $24.58 | 238302 |
| 2024-06-25 | 26.22 | $24.18 | 109800 |
| 2024-06-24 | 26.47 | $25.09 | 148800 |
| 2024-06-21 | 26.65 | $25.01 | 1.8M |
| 2024-06-20 | 26.85 | $25.70 | 204665 |
| 2024-06-18 | 27.00 | $27.57 | 321040 |
| 2024-06-17 | 26.98 | $26.95 | 376633 |
| 2024-06-14 | 27.02 | $27.17 | 613200 |
| 2024-06-13 | 27.06 | $25.28 | 129119 |
| 2024-06-12 | 27.30 | $26.08 | 166835 |
| 2024-06-11 | 27.48 | $26.80 | 148000 |
| 2024-06-10 | 27.60 | $26.35 | 93000 |
| 2024-06-07 | 27.77 | $26.75 | 187100 |
| 2024-06-06 | 27.92 | $26.80 | 133422 |
| 2024-06-05 | 28.07 | $27.45 | 87442 |
| 2024-06-04 | 28.17 | $27.55 | 101035 |
| 2024-06-03 | 28.26 | $28.62 | 109830 |
| 2024-05-31 | 28.25 | $28.41 | 184900 |
| 2024-05-30 | 28.27 | $27.29 | 107000 |
| 2024-05-29 | 28.41 | $26.98 | 87700 |
| 2024-05-28 | 28.59 | $27.54 | 78900 |
| 2024-05-24 | 28.74 | $27.63 | 74315 |
| 2024-05-23 | 28.90 | $27.45 | 109317 |
| 2024-05-22 | 29.10 | $28.10 | 100700 |
| 2024-05-21 | 29.25 | $28.29 | 54630 |
| 2024-05-20 | 29.41 | $28.80 | 76900 |
| 2024-05-17 | 29.54 | $29.42 | 65347 |
| 2024-05-16 | 29.61 | $29.54 | 149500 |
| 2024-05-15 | 29.68 | $29.68 | 99539 |
| 2024-05-14 | 29.73 | $29.51 | 101712 |
| 2024-05-13 | 29.81 | $29.40 | 126800 |
| 2024-05-10 | 29.90 | $28.56 | 123400 |
| 2024-05-09 | 30.08 | $28.91 | 109000 |
| 2024-05-08 | 30.24 | $28.58 | 71100 |
| 2024-05-07 | 30.44 | $28.70 | 115200 |
| 2024-05-06 | 30.64 | $29.48 | 159900 |
| 2024-05-03 | 30.79 | $28.71 | 146500 |
| 2024-05-02 | 31.02 | $28.52 | 273152 |
| 2024-05-01 | 31.28 | $31.01 | 99109 |
| 2024-04-30 | 31.31 | $30.80 | 87200 |
| 2024-04-29 | 31.36 | $31.24 | 61800 |
| 2024-04-26 | 31.39 | $31.30 | 61405 |
| 2024-04-25 | 31.41 | $31.82 | 79900 |
| 2024-04-24 | 31.40 | $32.55 | 74600 |
| 2024-04-23 | 31.32 | $32.80 | 94531 |
| 2024-04-22 | 31.21 | $31.50 | 80400 |
| 2024-04-19 | 31.22 | $31.16 | 80836 |
| 2024-04-18 | 31.28 | $30.41 | 72100 |
| 2024-04-17 | 31.41 | $30.27 | 93200 |
| 2024-04-16 | 31.57 | $30.44 | 80008 |
| 2024-04-15 | 31.72 | $30.46 | 101306 |
| 2024-04-12 | 31.86 | $30.67 | 93222 |
| 2024-04-11 | 31.99 | $31.09 | 82220 |
| 2024-04-10 | 32.09 | $30.58 | 71120 |
| 2024-04-09 | 32.24 | $32.09 | 47900 |
| 2024-04-08 | 32.25 | $32.18 | 79419 |
| 2024-04-05 | 32.26 | $31.64 | 80500 |
| 2024-04-04 | 32.32 | $31.64 | 73245 |
| 2024-04-03 | 32.40 | $31.79 | 63219 |
| 2024-04-02 | 32.47 | $31.82 | 129700 |
| 2024-04-01 | 32.54 | $33.18 | 101400 |
| 2024-03-28 | 32.50 | $34.12 | 229123 |
| 2024-03-27 | 32.36 | $33.06 | 59800 |
| 2024-03-26 | 32.33 | $32.25 | 75900 |
| 2024-03-25 | 32.39 | $32.53 | 78120 |
| 2024-03-22 | 32.42 | $31.97 | 58401 |
| 2024-03-21 | 32.52 | $32.76 | 123400 |
| 2024-03-20 | 32.54 | $32.50 | 83900 |
| 2024-03-19 | 32.59 | $31.80 | 101529 |
| 2024-03-18 | 32.73 | $30.94 | 111600 |
| 2024-03-15 | 32.98 | $31.48 | 313600 |
| 2024-03-14 | 33.20 | $31.02 | 191126 |
| 2024-03-13 | 33.48 | $32.52 | 140825 |
| 2024-03-12 | 33.64 | $32.31 | 92907 |
| 2024-03-11 | 33.83 | $32.34 | 142839 |
| 2024-03-08 | 34.04 | $33.54 | 116823 |
| 2024-03-07 | 34.13 | $33.23 | 69900 |
| 2024-03-06 | 34.26 | $32.99 | 128700 |
| 2024-03-05 | 34.41 | $34.00 | 97403 |
| 2024-03-04 | 34.47 | $34.12 | 113301 |
| 2024-03-01 | 34.52 | $34.33 | 111947 |
| 2024-02-29 | 34.55 | $34.30 | 249300 |
| 2024-02-28 | 34.58 | $33.72 | 137300 |
| 2024-02-27 | 34.66 | $34.45 | 165900 |
| 2024-02-26 | 34.68 | $34.01 | 143000 |
| 2024-02-23 | 34.75 | $32.76 | 167400 |
| 2024-02-22 | 34.94 | $32.78 | 328747 |
| 2024-02-21 | 35.14 | $35.09 | 78629 |
| 2024-02-20 | 35.12 | $35.17 | 115300 |
| 2024-02-16 | 35.09 | $36.15 | 71839 |
| 2024-02-15 | 34.96 | $36.57 | 107843 |
| 2024-02-14 | 34.77 | $35.96 | 79142 |
| 2024-02-13 | 34.63 | $35.17 | 91701 |
| 2024-02-12 | 34.56 | $36.45 | 75327 |
| 2024-02-09 | 34.36 | $35.13 | 79800 |
| 2024-02-08 | 34.28 | $34.34 | 56325 |
| 2024-02-07 | 34.28 | $33.79 | 54349 |
| 2024-02-06 | 34.34 | $34.33 | 88500 |
| 2024-02-05 | 34.35 | $33.64 | 113500 |
| 2024-02-02 | 34.43 | $34.13 | 72400 |
| 2024-02-01 | 34.47 | $34.50 | 60009 |
| 2024-01-31 | 34.48 | $33.90 | 216500 |
| 2024-01-30 | 34.55 | $34.51 | 64100 |
| 2024-01-29 | 34.57 | $34.57 | 81400 |
| 2024-01-26 | 34.60 | $35.00 | 29417 |
| 2024-01-25 | 34.58 | $34.73 | 86032 |
| 2024-01-24 | 34.60 | $34.37 | 64824 |
| 2024-01-23 | 34.65 | $34.71 | 115037 |
| 2024-01-22 | 34.68 | $35.16 | 73400 |
| 2024-01-19 | 34.66 | $34.01 | 47700 |
| 2024-01-18 | 34.76 | $33.53 | 98800 |
| 2024-01-17 | 34.90 | $33.74 | 51331 |
| 2024-01-16 | 35.04 | $33.96 | 60724 |
| 2024-01-12 | 35.16 | $35.16 | 92247 |
| 2024-01-11 | 35.15 | $34.87 | 103004 |
| 2024-01-10 | 35.17 | $34.41 | 48800 |
| 2024-01-09 | 35.22 | $34.04 | 63423 |
| 2024-01-08 | 35.30 | $35.36 | 111201 |
| 2024-01-05 | 35.23 | $35.45 | 142700 |
| 2024-01-04 | 35.15 | $35.37 | 73400 |
| 2024-01-03 | 35.06 | $34.66 | 90400 |
| 2024-01-02 | 35.03 | $35.95 | 89123 |
| 2023-12-29 | 34.85 | $35.50 | 51300 |
| 2023-12-28 | 34.71 | $36.17 | 50400 |
| 2023-12-27 | 34.47 | $36.05 | 81800 |
| 2023-12-26 | 34.21 | $35.59 | 38408 |
| 2023-12-22 | 33.98 | $35.27 | 81500 |
| 2023-12-21 | 33.77 | $35.36 | 95000 |
| 2023-12-20 | 33.53 | $34.96 | 105520 |
| 2023-12-19 | 33.32 | $35.06 | 83500 |
| 2023-12-18 | 33.07 | $34.43 | 87511 |
| 2023-12-15 | 32.88 | $35.12 | 430700 |
| 2023-12-14 | 32.60 | $35.59 | 163938 |
| 2023-12-13 | 32.26 | $33.36 | 103727 |
| 2023-12-12 | 32.12 | $32.47 | 66100 |
| 2023-12-11 | 32.05 | $32.84 | 58804 |
| 2023-12-08 | 31.93 | $32.62 | 56747 |
| 2023-12-07 | 31.81 | $32.74 | 70500 |
| 2023-12-06 | 31.67 | $32.37 | 94200 |
| 2023-12-05 | 31.54 | $32.08 | 75700 |
| 2023-12-04 | 31.43 | $32.91 | 106535 |
| 2023-12-01 | 31.22 | $32.20 | 98400 |
| 2023-11-30 | 31.06 | $31.34 | 100100 |
| 2023-11-29 | 30.96 | $31.04 | 57500 |
| 2023-11-28 | 30.86 | $30.56 | 60549 |
| 2023-11-27 | 30.79 | $30.66 | 121000 |
| 2023-11-24 | 30.68 | $33.02 | 113000 |
| 2023-11-22 | 30.32 | $31.81 | 66000 |
| 2023-11-21 | 30.05 | $31.74 | 84700 |
| 2023-11-20 | 29.76 | $31.70 | 127205 |
| 2023-11-17 | 29.45 | $31.59 | 73542 |
| 2023-11-16 | 29.14 | $31.06 | 68901 |
| 2023-11-15 | 28.86 | $31.65 | 89730 |
| 2023-11-14 | 28.52 | $31.53 | 84242 |
| 2023-11-13 | 28.16 | $29.98 | 89129 |
| 2023-11-10 | 27.94 | $28.92 | 66000 |
| 2023-11-09 | 27.82 | $28.78 | 71512 |
| 2023-11-08 | 27.70 | $29.00 | 74300 |
| 2023-11-07 | 27.56 | $29.26 | 88923 |
| 2023-11-06 | 27.40 | $29.75 | 81137 |
| 2023-11-03 | 27.18 | $29.35 | 110842 |
| 2023-11-02 | 26.98 | $27.76 | 157749 |
| 2023-11-01 | 26.95 | $26.14 | 110341 |
| 2023-10-31 | 27.07 | $26.05 | 69500 |
| 2023-10-30 | 27.21 | $25.67 | 92313 |
| 2023-10-27 | 27.41 | $25.91 | 51524 |
| 2023-10-26 | 27.59 | $26.26 | 54902 |
| 2023-10-25 | 27.75 | $26.97 | 72300 |
| 2023-10-24 | 27.86 | $26.98 | 57105 |
| 2023-10-23 | 27.97 | $27.05 | 95200 |
| 2023-10-20 | 28.08 | $28.45 | 132000 |
| 2023-10-19 | 28.05 | $27.86 | 111300 |
| 2023-10-18 | 28.10 | $28.03 | 51000 |
| 2023-10-17 | 28.14 | $27.97 | 99317 |
| 2023-10-16 | 28.20 | $27.59 | 73910 |
| 2023-10-13 | 28.31 | $27.52 | 63804 |
| 2023-10-12 | 28.44 | $27.77 | 64939 |
| 2023-10-11 | 28.56 | $28.39 | 43700 |
| 2023-10-10 | 28.64 | $28.51 | 53700 |
| 2023-10-09 | 28.72 | $28.34 | 58215 |
| 2023-10-06 | 28.82 | $27.81 | 40122 |
| 2023-10-05 | 28.98 | $27.59 | 80823 |
| 2023-10-04 | 29.18 | $27.88 | 64600 |
| 2023-10-03 | 29.35 | $28.33 | 52400 |
| 2023-10-02 | 29.50 | $29.10 | 94749 |
| 2023-09-29 | 29.58 | $28.78 | 67732 |
| 2023-09-28 | 29.70 | $28.74 | 81326 |
| 2023-09-27 | 29.84 | $28.39 | 63600 |
| 2023-09-26 | 30.03 | $28.14 | 101071 |
| 2023-09-25 | 30.26 | $28.82 | 56200 |
| 2023-09-22 | 30.43 | $28.89 | 60826 |
| 2023-09-21 | 30.61 | $29.63 | 70900 |
| 2023-09-20 | 30.73 | $30.79 | 43900 |
| 2023-09-19 | 30.74 | $30.93 | 70000 |
| 2023-09-18 | 30.74 | $30.37 | 82901 |
| 2023-09-15 | 30.80 | $30.89 | 268812 |
| 2023-09-14 | 30.83 | $31.21 | 55840 |
| 2023-09-13 | 30.83 | $30.97 | 84334 |
| 2023-09-12 | 30.87 | $30.83 | 100730 |
| 2023-09-11 | 30.94 | $30.45 | 104224 |
| 2023-09-08 | 31.05 | $29.96 | 110608 |
| 2023-09-07 | 31.23 | $29.55 | 135400 |
| 2023-09-06 | 31.47 | $29.35 | 80600 |
| 2023-09-05 | 31.75 | $30.67 | 96911 |
| 2023-09-01 | 31.92 | $31.97 | 71000 |
| 2023-08-31 | 31.97 | $31.30 | 73900 |
| 2023-08-30 | 32.10 | $31.06 | 97037 |
| 2023-08-29 | 32.26 | $31.59 | 49300 |
| 2023-08-28 | 32.39 | $31.21 | 64800 |
| 2023-08-25 | 32.56 | $31.06 | 52626 |
| 2023-08-24 | 32.78 | $31.50 | 127439 |
| 2023-08-23 | 32.96 | $31.45 | 74800 |
| 2023-08-22 | 33.17 | $31.45 | 86011 |
| 2023-08-21 | 33.38 | $32.15 | 87119 |
| 2023-08-18 | 33.54 | $32.91 | 74537 |
| 2023-08-17 | 33.64 | $32.80 | 53020 |
| 2023-08-16 | 33.75 | $32.70 | 51100 |
| 2023-08-15 | 33.87 | $33.36 | 73517 |
| 2023-08-14 | 33.94 | $33.57 | 117100 |
| 2023-08-11 | 33.98 | $33.56 | 62033 |
| 2023-08-10 | 34.03 | $33.52 | 76344 |
| 2023-08-09 | 34.07 | $33.89 | 59204 |
| 2023-08-08 | 34.07 | $34.28 | 92418 |
| 2023-08-07 | 34.02 | $33.79 | 75700 |
| 2023-08-04 | 34.01 | $33.62 | 109226 |
| 2023-08-03 | 33.99 | $33.79 | 98125 |
| 2023-08-02 | 33.93 | $32.78 | 190100 |
| 2023-08-01 | 33.95 | $33.90 | 234200 |
| 2023-07-31 | 33.85 | $35.60 | 149113 |
| 2023-07-28 | 33.57 | $35.12 | 74507 |
| 2023-07-27 | 33.30 | $34.61 | 67035 |
| 2023-07-26 | 33.07 | $34.48 | 125300 |
| 2023-07-25 | 32.82 | $34.20 | 144900 |
| 2023-07-24 | 32.58 | $34.11 | 51942 |
| 2023-07-21 | 32.32 | $34.03 | 77700 |
| 2023-07-20 | 32.04 | $34.28 | 60440 |
| 2023-07-19 | 31.71 | $34.28 | 84446 |
| 2023-07-18 | 31.36 | $33.75 | 65046 |
| 2023-07-17 | 31.02 | $33.12 | 100133 |
| 2023-07-14 | 30.73 | $33.01 | 67130 |
| 2023-07-13 | 30.43 | $33.01 | 133404 |
| 2023-07-12 | 30.11 | $32.01 | 94914 |
| 2023-07-11 | 29.87 | $32.01 | 107100 |
| 2023-07-10 | 29.61 | $30.73 | 80711 |
| 2023-07-07 | 29.47 | $29.48 | 114100 |
| 2023-07-06 | 29.44 | $29.28 | 74100 |
| 2023-07-05 | 29.43 | $29.71 | 112900 |
| 2023-07-03 | 29.36 | $30.07 | 48700 |
| 2023-06-30 | 29.24 | $30.22 | 82006 |
| 2023-06-29 | 29.09 | $30.45 | 118500 |
| 2023-06-28 | 28.89 | $30.44 | 126618 |
| 2023-06-27 | 28.68 | $30.32 | 145500 |
| 2023-06-26 | 28.45 | $29.24 | 108552 |
| 2023-06-23 | 28.32 | $28.43 | 222632 |
| 2023-06-22 | 28.25 | $28.15 | 101600 |
| 2023-06-21 | 28.20 | $28.36 | 77830 |
| 2023-06-20 | 28.11 | $28.61 | 140323 |
| 2023-06-16 | 28.00 | $28.68 | 234100 |
| 2023-06-15 | 27.87 | $28.89 | 83758 |
| 2023-06-14 | 27.70 | $28.77 | 97800 |
| 2023-06-13 | 27.53 | $29.14 | 162248 |
| 2023-06-12 | 27.31 | $28.94 | 102500 |
| 2023-06-09 | 27.10 | $28.55 | 193813 |
| 2023-06-08 | 26.91 | $28.62 | 148300 |
| 2023-06-07 | 26.69 | $29.27 | 123700 |
| 2023-06-06 | 26.40 | $27.85 | 144728 |
| 2023-06-05 | 26.23 | $26.41 | 123524 |
| 2023-06-02 | 26.20 | $26.88 | 177049 |
| 2023-06-01 | 26.12 | $26.22 | 222115 |
| 2023-05-31 | 26.09 | $26.39 | 201547 |
| 2023-05-30 | 26.07 | $26.18 | 91932 |
| 2023-05-26 | 26.08 | $25.81 | 121904 |
| 2023-05-25 | 26.14 | $25.74 | 187922 |
| 2023-05-24 | 26.23 | $26.41 | 124533 |
| 2023-05-23 | 26.27 | $26.45 | 120600 |
| 2023-05-22 | 26.31 | $26.48 | 193022 |
| 2023-05-19 | 26.37 | $26.34 | 146900 |
| 2023-05-18 | 26.46 | $26.32 | 66200 |
| 2023-05-17 | 26.58 | $26.25 | 109500 |
| 2023-05-16 | 26.74 | $25.55 | 108600 |
| 2023-05-15 | 26.99 | $26.15 | 107823 |
| 2023-05-12 | 27.22 | $25.98 | 70100 |
| 2023-05-11 | 27.49 | $25.53 | 136326 |
| 2023-05-10 | 27.84 | $25.41 | 108423 |
| 2023-05-09 | 28.23 | $25.44 | 105600 |
| 2023-05-08 | 28.65 | $25.57 | 135442 |
| 2023-05-05 | 29.09 | $26.23 | 151100 |
| 2023-05-04 | 29.49 | $25.66 | 290722 |
| 2023-05-03 | 29.97 | $25.92 | 404144 |
| 2023-05-02 | 30.46 | $28.60 | 212109 |
| 2023-05-01 | 30.71 | $30.07 | 178200 |
| 2023-04-28 | 30.82 | $30.14 | 175100 |
| 2023-04-27 | 30.94 | $29.16 | 130400 |
| 2023-04-26 | 31.16 | $28.65 | 127800 |
| 2023-04-25 | 31.44 | $28.79 | 132600 |
| 2023-04-24 | 31.72 | $29.70 | 123030 |
| 2023-04-21 | 31.92 | $30.41 | 270200 |
| 2023-04-20 | 32.06 | $32.38 | 103336 |
| 2023-04-19 | 32.00 | $32.41 | 140217 |
| 2023-04-18 | 31.94 | $32.35 | 102815 |
| 2023-04-17 | 31.88 | $32.26 | 109324 |
| 2023-04-14 | 31.83 | $32.07 | 113830 |
| 2023-04-13 | 31.80 | $32.40 | 135200 |
| 2023-04-12 | 31.73 | $32.00 | 81434 |
| 2023-04-11 | 31.71 | $32.21 | 112113 |
| 2023-04-10 | 31.65 | $32.15 | 150800 |
| 2023-04-06 | 31.61 | $31.42 | 105600 |
| 2023-04-05 | 31.64 | $31.63 | 130200 |
| 2023-04-04 | 31.66 | $31.83 | 141600 |
| 2023-04-03 | 31.67 | $32.00 | 130041 |
| 2023-03-31 | 31.68 | $31.91 | 158600 |
| 2023-03-30 | 31.72 | $31.44 | 55441 |
| 2023-03-29 | 31.83 | $31.70 | 80700 |
| 2023-03-28 | 31.94 | $31.30 | 95900 |
| 2023-03-27 | 32.11 | $31.28 | 100443 |
| 2023-03-24 | 32.32 | $31.05 | 97000 |
| 2023-03-23 | 32.59 | $30.85 | 107900 |
| 2023-03-22 | 32.91 | $31.10 | 122249 |
| 2023-03-21 | 33.23 | $32.04 | 168104 |
| 2023-03-20 | 33.47 | $32.34 | 174237 |
| 2023-03-17 | 33.71 | $31.78 | 856316 |
| 2023-03-16 | 34.02 | $32.10 | 166430 |
| 2023-03-15 | 34.32 | $31.90 | 155600 |
| 2023-03-14 | 34.65 | $32.41 | 272944 |
| 2023-03-13 | 34.95 | $31.38 | 234031 |
| 2023-03-10 | 35.37 | $32.17 | 247700 |
| 2023-03-09 | 35.73 | $32.54 | 249100 |
| 2023-03-08 | 36.07 | $33.73 | 149088 |
| 2023-03-07 | 36.30 | $34.25 | 152600 |
| 2023-03-06 | 36.50 | $34.50 | 315400 |
| 2023-03-03 | 36.68 | $35.96 | 139400 |
| 2023-03-02 | 36.73 | $37.03 | 111403 |
| 2023-03-01 | 36.67 | $37.39 | 90738 |
| 2023-02-28 | 36.55 | $37.74 | 138248 |
| 2023-02-27 | 36.39 | $37.53 | 237500 |
| 2023-02-24 | 36.23 | $37.87 | 135150 |
| 2023-02-23 | 36.01 | $37.51 | 122600 |
| 2023-02-22 | 35.80 | $37.11 | 242600 |
| 2023-02-21 | 35.62 | $35.04 | 155534 |
| 2023-02-17 | 35.63 | $36.49 | 94200 |
| 2023-02-16 | 35.48 | $36.14 | 82623 |
| 2023-02-15 | 35.35 | $36.15 | 107610 |
| 2023-02-14 | 35.21 | $35.41 | 89100 |
| 2023-02-13 | 35.13 | $35.84 | 62613 |
| 2023-02-10 | 35.01 | $35.00 | 76632 |
| 2023-02-09 | 34.96 | $35.47 | 107912 |
| 2023-02-08 | 34.85 | $35.47 | 81845 |
| 2023-02-07 | 34.74 | $36.18 | 130103 |
| 2023-02-06 | 34.54 | $36.38 | 152400 |
| 2023-02-03 | 34.30 | $36.80 | 100300 |
| 2023-02-02 | 34.00 | $36.40 | 126822 |
| 2023-02-01 | 33.70 | $35.01 | 172200 |
| 2023-01-31 | 33.52 | $34.92 | 197438 |
| 2023-01-30 | 33.31 | $33.75 | 83700 |
| 2023-01-27 | 33.21 | $33.36 | 53806 |
| 2023-01-26 | 33.12 | $33.15 | 60923 |
| 2023-01-25 | 33.04 | $33.27 | 52529 |
| 2023-01-24 | 32.93 | $33.37 | 56931 |
| 2023-01-23 | 32.80 | $33.29 | 104621 |
| 2023-01-20 | 32.67 | $33.50 | 116500 |
| 2023-01-19 | 32.50 | $33.26 | 117242 |
| 2023-01-18 | 32.34 | $33.88 | 86000 |
| 2023-01-17 | 32.10 | $33.76 | 91700 |
| 2023-01-13 | 31.85 | $34.05 | 94630 |
| 2023-01-12 | 31.57 | $33.94 | 89733 |
| 2023-01-11 | 31.28 | $34.07 | 179100 |
| 2023-01-10 | 30.97 | $33.10 | 84241 |
| 2023-01-09 | 30.74 | $32.68 | 98100 |
| 2023-01-06 | 30.54 | $32.14 | 105400 |
| 2023-01-05 | 30.38 | $30.83 | 119200 |
| 2023-01-04 | 30.36 | $30.69 | 94200 |
| 2023-01-03 | 30.35 | $30.05 | 117300 |
| 2022-12-30 | 30.41 | $29.90 | 79437 |
| 2022-12-29 | 30.49 | $30.18 | 82119 |
| 2022-12-28 | 30.56 | $29.57 | 91500 |
| 2022-12-27 | 30.68 | $30.29 | 89907 |
| 2022-12-23 | 30.74 | $30.73 | 80815 |
| 2022-12-22 | 30.75 | $30.52 | 111509 |
| 2022-12-21 | 30.79 | $30.72 | 146824 |
| 2022-12-20 | 30.81 | $29.76 | 102115 |
| 2022-12-19 | 30.94 | $29.75 | 126717 |
| 2022-12-16 | 31.08 | $30.68 | 640400 |
| 2022-12-15 | 31.14 | $30.84 | 244120 |
| 2022-12-14 | 31.19 | $30.94 | 122141 |
| 2022-12-13 | 31.24 | $31.00 | 177900 |
| 2022-12-12 | 31.28 | $30.80 | 154402 |
| 2022-12-09 | 31.36 | $31.05 | 156822 |
| 2022-12-08 | 31.41 | $31.36 | 100618 |
| 2022-12-07 | 31.43 | $31.24 | 142946 |
| 2022-12-06 | 31.46 | $31.62 | 217600 |
| 2022-12-05 | 31.45 | $30.91 | 128400 |
| 2022-12-02 | 31.51 | $31.76 | 90100 |
| 2022-12-01 | 31.48 | $31.49 | 128417 |
| 2022-11-30 | 31.46 | $31.53 | 133809 |
| 2022-11-29 | 31.42 | $30.70 | 100818 |
| 2022-11-28 | 31.43 | $30.34 | 101606 |
| 2022-11-25 | 31.46 | $30.31 | 93020 |
| 2022-11-23 | 31.48 | $31.45 | 124005 |
| 2022-11-22 | 31.36 | $32.34 | 116437 |
| 2022-11-21 | 31.13 | $31.88 | 168600 |
| 2022-11-18 | 30.92 | $32.25 | 94212 |
| 2022-11-17 | 30.64 | $32.02 | 79635 |
| 2022-11-16 | 30.35 | $31.84 | 174100 |
| 2022-11-15 | 30.05 | $32.96 | 121621 |
| 2022-11-14 | 29.61 | $31.93 | 137803 |
| 2022-11-11 | 29.24 | $32.41 | 124842 |
| 2022-11-10 | 28.80 | $31.83 | 106341 |
| 2022-11-09 | 28.38 | $30.38 | 118010 |
| 2022-11-08 | 28.08 | $30.89 | 207551 |
| 2022-11-07 | 27.71 | $31.81 | 122721 |
| 2022-11-04 | 27.22 | $30.97 | 168704 |
| 2022-11-03 | 26.78 | $29.90 | 300200 |
| 2022-11-02 | 26.42 | $27.66 | 337700 |
| 2022-11-01 | 26.26 | $26.90 | 231805 |
| 2022-10-31 | 26.18 | $26.58 | 206400 |
| 2022-10-28 | 26.11 | $27.37 | 191707 |
| 2022-10-27 | 25.96 | $26.23 | 188929 |
| 2022-10-26 | 25.91 | $26.51 | 112100 |
| 2022-10-25 | 25.83 | $26.72 | 169224 |
| 2022-10-24 | 25.73 | $25.84 | 115223 |
| 2022-10-21 | 25.71 | $25.65 | 98642 |
| 2022-10-20 | 25.70 | $25.21 | 139600 |
| 2022-10-19 | 25.74 | $25.56 | 119332 |
| 2022-10-18 | 25.76 | $26.18 | 114907 |
| 2022-10-17 | 25.72 | $26.54 | 101700 |
| 2022-10-14 | 25.65 | $26.01 | 116900 |
| 2022-10-13 | 25.63 | $26.66 | 146300 |
| 2022-10-12 | 25.55 | $25.69 | 123818 |
| 2022-10-11 | 25.56 | $25.54 | 134000 |
| 2022-10-10 | 25.60 | $25.25 | 79100 |
| 2022-10-07 | 25.67 | $25.07 | 86800 |
| 2022-10-06 | 25.77 | $25.59 | 78200 |
| 2022-10-05 | 25.83 | $25.46 | 106400 |
| 2022-10-04 | 25.90 | $25.83 | 121414 |
| 2022-10-03 | 25.94 | $24.99 | 140100 |
| 2022-09-30 | 26.06 | $24.90 | 135845 |
| 2022-09-29 | 26.20 | $25.34 | 118300 |
| 2022-09-28 | 26.30 | $26.11 | 219634 |
| 2022-09-27 | 26.34 | $25.11 | 117200 |
| 2022-09-26 | 26.49 | $25.22 | 112200 |
| 2022-09-23 | 26.65 | $25.76 | 145200 |
| 2022-09-22 | 26.77 | $26.00 | 124621 |
| 2022-09-21 | 26.89 | $26.69 | 122100 |
| 2022-09-20 | 26.96 | $27.38 | 187800 |
| 2022-09-19 | 26.97 | $27.36 | 312310 |
| 2022-09-16 | 27.00 | $26.74 | 804500 |
| 2022-09-15 | 27.11 | $26.36 | 189306 |
| 2022-09-14 | 27.28 | $26.23 | 155436 |
| 2022-09-13 | 27.49 | $26.60 | 203600 |
| 2022-09-12 | 27.69 | $27.90 | 175800 |
| 2022-09-09 | 27.77 | $27.16 | 231026 |
| 2022-09-08 | 27.93 | $26.33 | 127414 |
| 2022-09-07 | 28.19 | $26.25 | 197700 |
| 2022-09-06 | 28.48 | $25.64 | 237046 |
| 2022-09-02 | 28.84 | $26.26 | 196300 |
| 2022-09-01 | 29.15 | $26.46 | 173705 |
| 2022-08-31 | 29.46 | $26.82 | 148100 |
| 2022-08-30 | 29.74 | $28.13 | 101633 |
| 2022-08-29 | 29.90 | $28.40 | 153900 |
| 2022-08-26 | 30.02 | $29.05 | 105400 |
| 2022-08-25 | 30.08 | $30.09 | 109100 |
| 2022-08-24 | 30.02 | $29.75 | 239500 |
| 2022-08-23 | 29.97 | $29.37 | 201100 |
| 2022-08-22 | 29.94 | $29.18 | 136636 |
| 2022-08-19 | 29.92 | $30.52 | 137339 |
| 2022-08-18 | 29.75 | $31.11 | 144719 |
| 2022-08-17 | 29.49 | $31.63 | 116407 |
| 2022-08-16 | 29.16 | $32.08 | 294400 |
| 2022-08-15 | 28.75 | $30.66 | 119864 |
| 2022-08-12 | 28.46 | $30.41 | 123200 |
| 2022-08-11 | 28.16 | $29.84 | 233749 |
| 2022-08-10 | 27.89 | $29.42 | 175400 |
| 2022-08-09 | 27.64 | $29.38 | 178300 |
| 2022-08-08 | 27.37 | $30.38 | 240400 |
| 2022-08-05 | 26.98 | $28.93 | 197905 |
| 2022-08-04 | 26.70 | $28.59 | 150714 |
| 2022-08-03 | 26.44 | $28.78 | 259037 |
| 2022-08-02 | 26.14 | $27.42 | 238732 |
| 2022-08-01 | 25.95 | $27.49 | 174113 |
| 2022-07-29 | 25.73 | $27.33 | 163800 |
| 2022-07-28 | 25.51 | $26.79 | 259600 |
| 2022-07-27 | 25.33 | $26.30 | 168800 |
| 2022-07-26 | 25.18 | $25.48 | 168400 |
| 2022-07-25 | 25.11 | $26.01 | 212000 |
| 2022-07-22 | 24.99 | $25.70 | 85900 |
| 2022-07-21 | 24.90 | $25.95 | 78200 |
| 2022-07-20 | 24.77 | $25.97 | 111300 |
| 2022-07-19 | 24.63 | $25.78 | 98649 |
| 2022-07-18 | 24.50 | $25.32 | 75102 |
| 2022-07-15 | 24.42 | $24.91 | 137700 |
| 2022-07-14 | 24.39 | $24.32 | 87900 |
| 2022-07-13 | 24.41 | $24.61 | 61635 |
| 2022-07-12 | 24.42 | $24.98 | 146600 |
| 2022-07-11 | 24.41 | $24.47 | 127226 |
| 2022-07-08 | 24.46 | $24.85 | 106872 |
| 2022-07-07 | 24.48 | $24.41 | 109518 |
| 2022-07-06 | 24.57 | $23.56 | 119200 |
| 2022-07-05 | 24.76 | $24.18 | 198400 |
| 2022-07-01 | 24.90 | $23.68 | 230803 |
| 2022-06-30 | 25.12 | $23.18 | 209229 |
| 2022-06-29 | 25.40 | $23.67 | 163000 |
| 2022-06-28 | 25.66 | $24.36 | 162602 |
| 2022-06-27 | 25.87 | $25.24 | 135400 |
| 2022-06-24 | 26.01 | $25.61 | 307600 |
| 2022-06-23 | 26.13 | $24.95 | 287800 |
| 2022-06-22 | 26.32 | $23.96 | 210414 |
| 2022-06-21 | 26.61 | $23.80 | 181208 |
| 2022-06-17 | 26.93 | $25.23 | 515500 |
| 2022-06-16 | 27.13 | $25.06 | 183800 |
| 2022-06-15 | 27.35 | $26.70 | 218800 |
| 2022-06-14 | 27.43 | $25.89 | 194700 |
| 2022-06-13 | 27.59 | $26.52 | 294420 |
| 2022-06-10 | 27.70 | $27.14 | 154840 |
| 2022-06-09 | 27.76 | $27.73 | 217800 |
| 2022-06-08 | 27.76 | $27.58 | 207400 |
| 2022-06-07 | 27.77 | $28.11 | 221200 |
| 2022-06-06 | 27.74 | $28.17 | 209000 |
| 2022-06-03 | 27.69 | $27.73 | 146500 |
| 2022-06-02 | 27.68 | $27.86 | 129619 |
| 2022-06-01 | 27.65 | $27.55 | 176500 |
| 2022-05-31 | 27.66 | $28.26 | 240800 |
| 2022-05-27 | 27.58 | $28.61 | 125800 |
| 2022-05-26 | 27.45 | $28.72 | 192000 |
| 2022-05-25 | 27.30 | $27.53 | 208601 |
| 2022-05-24 | 27.25 | $26.03 | 295026 |
| 2022-05-23 | 27.34 | $26.17 | 325500 |
| 2022-05-20 | 27.41 | $26.76 | 240300 |
| 2022-05-19 | 27.43 | $27.07 | 302500 |
| 2022-05-18 | 27.41 | $28.04 | 363200 |
| 2022-05-17 | 27.30 | $28.68 | 247500 |
| 2022-05-16 | 27.12 | $28.16 | 257000 |
| 2022-05-13 | 26.98 | $28.51 | 235600 |
| 2022-05-12 | 26.80 | $27.74 | 136401 |
| 2022-05-11 | 26.70 | $27.07 | 178943 |
| 2022-05-10 | 26.66 | $27.56 | 240520 |
| 2022-05-09 | 26.57 | $27.86 | 172008 |
| 2022-05-06 | 26.44 | $27.20 | 200400 |
| 2022-05-05 | 26.37 | $27.00 | 238015 |
| 2022-05-04 | 26.32 | $27.78 | 177400 |
| 2022-05-03 | 26.19 | $26.99 | 284700 |
| 2022-05-02 | 26.13 | $25.75 | 259132 |
| 2022-04-29 | 26.20 | $24.83 | 198900 |
| 2022-04-28 | 26.38 | $25.75 | 153324 |
| 2022-04-27 | 26.47 | $24.94 | 158600 |
| 2022-04-26 | 26.66 | $25.27 | 215700 |
| 2022-04-25 | 26.83 | $25.94 | 147200 |
| 2022-04-22 | 26.96 | $26.07 | 141100 |
| 2022-04-21 | 27.08 | $27.04 | 148333 |
| 2022-04-20 | 27.11 | $27.24 | 97427 |
| 2022-04-19 | 27.14 | $27.07 | 186227 |
| 2022-04-18 | 27.19 | $26.64 | 150200 |
| 2022-04-14 | 27.29 | $26.99 | 121125 |
| 2022-04-13 | 27.38 | $27.57 | 158415 |
| 2022-04-12 | 27.43 | $27.36 | 175500 |
| 2022-04-11 | 27.50 | $26.70 | 120300 |
| 2022-04-08 | 27.65 | $26.67 | 128000 |
| 2022-04-07 | 27.81 | $26.17 | 151300 |
| 2022-04-06 | 28.03 | $26.26 | 137700 |
| 2022-04-05 | 28.26 | $26.73 | 168527 |
| 2022-04-04 | 28.44 | $27.39 | 160900 |
| 2022-04-01 | 28.56 | $27.33 | 179500 |
| 2022-03-31 | 28.70 | $27.42 | 231117 |
| 2022-03-30 | 28.85 | $27.82 | 130800 |
| 2022-03-29 | 28.96 | $29.06 | 198118 |
| 2022-03-28 | 28.95 | $28.63 | 208336 |
| 2022-03-25 | 28.99 | $28.57 | 163514 |
| 2022-03-24 | 29.02 | $28.39 | 185100 |
| 2022-03-23 | 29.07 | $28.02 | 136908 |
| 2022-03-22 | 29.15 | $29.19 | 197248 |
| 2022-03-21 | 29.10 | $29.12 | 175400 |
| 2022-03-18 | 29.06 | $29.46 | 712200 |
| 2022-03-17 | 28.97 | $30.44 | 237802 |
| 2022-03-16 | 28.77 | $30.08 | 167400 |
| 2022-03-15 | 28.61 | $29.25 | 228500 |
| 2022-03-14 | 28.52 | $29.58 | 240000 |
| 2022-03-11 | 28.40 | $28.35 | 170234 |
| 2022-03-10 | 28.40 | $28.50 | 233400 |
| 2022-03-09 | 28.39 | $28.68 | 192033 |
| 2022-03-08 | 28.37 | $28.21 | 225902 |
| 2022-03-07 | 28.39 | $27.47 | 170600 |
| 2022-03-04 | 28.49 | $29.61 | 180927 |
| 2022-03-03 | 28.39 | $30.19 | 154700 |
| 2022-03-02 | 28.22 | $29.40 | 215504 |
| 2022-03-01 | 28.13 | $28.60 | 248211 |
| 2022-02-28 | 28.12 | $28.41 | 358032 |
| 2022-02-25 | 28.13 | $27.76 | 184800 |
| 2022-02-24 | 28.21 | $27.42 | 368600 |
| 2022-02-23 | 28.33 | $27.11 | 397710 |
| 2022-02-22 | 28.48 | $26.78 | 376547 |
| 2022-02-18 | 28.68 | $27.58 | 395200 |
| 2022-02-17 | 28.81 | $27.00 | 278800 |
| 2022-02-16 | 29.00 | $28.02 | 369500 |
| 2022-02-15 | 29.11 | $29.37 | 149816 |
| 2022-02-14 | 29.08 | $28.78 | 240700 |
| 2022-02-11 | 29.12 | $29.08 | 194900 |
| 2022-02-10 | 29.14 | $29.04 | 219207 |
| 2022-02-09 | 29.17 | $29.57 | 210530 |
| 2022-02-08 | 29.15 | $29.50 | 132600 |
| 2022-02-07 | 29.14 | $28.45 | 79207 |
| 2022-02-04 | 29.24 | $28.49 | 181500 |
| 2022-02-03 | 29.34 | $29.22 | 198248 |
| 2022-02-02 | 29.38 | $29.28 | 218600 |
| 2022-02-01 | 29.43 | $29.88 | 177000 |
| 2022-01-31 | 29.42 | $29.52 | 394647 |
| 2022-01-28 | 29.44 | $28.76 | 151314 |
| 2022-01-27 | 29.56 | $28.33 | 156506 |
| 2022-01-26 | 29.72 | $28.86 | 262537 |
| 2022-01-25 | 29.85 | $29.54 | 219910 |
| 2022-01-24 | 29.91 | $29.77 | 228129 |
| 2022-01-21 | 29.96 | $28.14 | 174500 |
| 2022-01-20 | 30.18 | $28.49 | 201500 |
| 2022-01-19 | 30.37 | $29.65 | 200900 |
| 2022-01-18 | 30.45 | $29.99 | 197202 |
| 2022-01-14 | 30.52 | $30.31 | 109400 |
| 2022-01-13 | 30.56 | $30.61 | 110700 |
| 2022-01-12 | 30.57 | $30.11 | 180600 |
| 2022-01-11 | 30.65 | $30.50 | 162600 |
| 2022-01-10 | 30.68 | $30.30 | 199732 |
| 2022-01-07 | 30.75 | $30.24 | 207933 |
| 2022-01-06 | 30.82 | $30.37 | 219644 |
| 2022-01-05 | 30.88 | $30.24 | 186800 |
| 2022-01-04 | 30.96 | $30.97 | 326138 |
| 2022-01-03 | 30.96 | $30.65 | 257100 |
| 2021-12-31 | 31.00 | $30.57 | 148000 |
| 2021-12-30 | 31.04 | $30.94 | 168925 |
| 2021-12-29 | 31.04 | $31.10 | 201000 |
| 2021-12-28 | 31.01 | $31.13 | 186200 |
| 2021-12-27 | 30.98 | $30.65 | 226619 |
| 2021-12-23 | 31.00 | $30.51 | 121520 |
| 2021-12-22 | 31.05 | $30.84 | 159922 |
| 2021-12-21 | 31.06 | $30.72 | 195500 |
| 2021-12-20 | 31.10 | $29.87 | 259100 |
| 2021-12-17 | 31.22 | $32.10 | 763715 |
| 2021-12-16 | 31.14 | $32.10 | 385000 |
| 2021-12-15 | 31.07 | $32.17 | 262165 |
| 2021-12-14 | 30.99 | $31.19 | 334914 |
| 2021-12-13 | 31.03 | $31.30 | 241814 |
| 2021-12-10 | 31.07 | $31.37 | 167700 |
| 2021-12-09 | 31.12 | $31.12 | 199524 |
| 2021-12-08 | 31.21 | $31.34 | 199616 |
| 2021-12-07 | 31.30 | $30.45 | 231800 |
| 2021-12-06 | 31.50 | $30.43 | 270500 |
| 2021-12-03 | 31.71 | $30.02 | 292052 |
| 2021-12-02 | 31.96 | $30.50 | 223543 |
| 2021-12-01 | 32.17 | $29.44 | 243800 |
| 2021-11-30 | 32.49 | $29.91 | 337200 |
| 2021-11-29 | 32.76 | $30.60 | 205700 |
| 2021-11-26 | 32.96 | $31.23 | 162621 |
| 2021-11-24 | 33.10 | $32.21 | 214200 |
| 2021-11-23 | 33.15 | $32.19 | 220400 |
| 2021-11-22 | 33.21 | $32.29 | 215100 |
| 2021-11-19 | 33.26 | $31.38 | 277125 |
| 2021-11-18 | 33.40 | $33.94 | 315658 |
| 2021-11-17 | 33.31 | $33.38 | 276322 |
| 2021-11-16 | 33.26 | $33.92 | 241818 |
| 2021-11-15 | 33.17 | $33.98 | 449641 |
| 2021-11-12 | 33.07 | $34.13 | 264800 |
| 2021-11-11 | 32.94 | $35.71 | 190339 |
| 2021-11-10 | 32.66 | $34.99 | 367600 |
| 2021-11-09 | 32.43 | $35.22 | 281000 |
| 2021-11-08 | 32.17 | $34.80 | 379941 |
| 2021-11-05 | 31.95 | $32.32 | 208060 |
| 2021-11-04 | 31.97 | $31.15 | 281105 |
| 2021-11-03 | 32.12 | $31.54 | 231500 |
| 2021-11-02 | 32.25 | $30.35 | 257800 |
| 2021-11-01 | 32.51 | $30.47 | 345300 |
| 2021-10-29 | 32.78 | $28.70 | 688100 |
| 2021-10-28 | 33.23 | $32.23 | 192527 |
| 2021-10-27 | 33.36 | $31.76 | 126819 |
| 2021-10-26 | 33.55 | $32.68 | 110726 |
| 2021-10-25 | 33.66 | $33.89 | 132621 |
| 2021-10-22 | 33.68 | $33.40 | 112900 |
| 2021-10-21 | 33.75 | $33.70 | 105200 |
| 2021-10-20 | 33.81 | $33.65 | 68426 |
| 2021-10-19 | 33.87 | $33.97 | 233010 |
| 2021-10-18 | 33.90 | $33.23 | 197400 |
| 2021-10-15 | 34.01 | $32.90 | 157117 |
| 2021-10-14 | 34.16 | $33.23 | 200100 |
| 2021-10-13 | 34.28 | $32.31 | 296500 |
| 2021-10-12 | 34.50 | $33.77 | 180340 |
| 2021-10-11 | 34.57 | $34.03 | 101100 |
| 2021-10-08 | 34.63 | $34.71 | 112419 |
| 2021-10-07 | 34.61 | $34.84 | 117500 |
| 2021-10-06 | 34.60 | $34.03 | 117723 |
| 2021-10-05 | 34.66 | $34.07 | 129724 |
| 2021-10-04 | 34.74 | $33.69 | 182700 |
| 2021-10-01 | 34.86 | $33.26 | 271000 |
| 2021-09-30 | 35.03 | $33.71 | 179242 |
| 2021-09-29 | 35.18 | $36.00 | 98200 |
| 2021-09-28 | 35.10 | $36.12 | 216500 |
| 2021-09-27 | 35.01 | $36.25 | 168000 |
| 2021-09-24 | 34.92 | $35.83 | 131751 |
| 2021-09-23 | 34.86 | $35.90 | 234316 |
| 2021-09-22 | 34.80 | $34.55 | 212500 |
| 2021-09-21 | 34.88 | $33.86 | 190200 |
| 2021-09-20 | 35.02 | $34.63 | 148600 |
| 2021-09-17 | 35.10 | $34.31 | 693900 |
| 2021-09-16 | 35.22 | $33.82 | 178800 |
| 2021-09-15 | 35.39 | $34.22 | 165643 |
| 2021-09-14 | 35.52 | $33.76 | 279000 |
| 2021-09-13 | 35.72 | $33.83 | 295100 |
| 2021-09-10 | 35.93 | $35.13 | 188514 |
| 2021-09-09 | 36.04 | $35.87 | 161200 |
| 2021-09-08 | 36.08 | $35.90 | 168900 |
| 2021-09-07 | 36.14 | $36.10 | 196600 |
| 2021-09-03 | 36.18 | $36.10 | 115908 |
| 2021-09-02 | 36.23 | $36.12 | 177500 |
| 2021-09-01 | 36.27 | $36.30 | 170946 |
| 2021-08-31 | 36.30 | $35.63 | 324010 |
| 2021-08-30 | 36.40 | $35.99 | 231500 |
| 2021-08-27 | 36.46 | $36.92 | 191271 |
| 2021-08-26 | 36.43 | $36.07 | 205533 |
| 2021-08-25 | 36.49 | $36.21 | 142900 |
| 2021-08-24 | 36.53 | $35.83 | 108204 |
| 2021-08-23 | 36.63 | $35.41 | 165437 |
| 2021-08-20 | 36.77 | $35.22 | 189112 |
| 2021-08-19 | 36.95 | $35.90 | 232600 |
| 2021-08-18 | 37.08 | $35.49 | 205901 |
| 2021-08-17 | 37.26 | $35.43 | 269204 |
| 2021-08-16 | 37.47 | $37.67 | 164731 |
| 2021-08-13 | 37.47 | $37.61 | 171515 |
| 2021-08-12 | 37.48 | $38.63 | 150800 |
| 2021-08-11 | 37.41 | $38.26 | 328408 |
| 2021-08-10 | 37.39 | $38.79 | 205947 |
| 2021-08-09 | 37.34 | $37.51 | 270042 |
| 2021-08-06 | 37.43 | $36.50 | 167600 |
| 2021-08-05 | 37.64 | $36.80 | 271044 |
| 2021-08-04 | 37.84 | $35.91 | 225900 |
| 2021-08-03 | 38.16 | $36.62 | 368237 |
| 2021-08-02 | 38.43 | $36.50 | 334700 |
| 2021-07-30 | 38.74 | $35.99 | 415400 |
| 2021-07-29 | 39.13 | $37.14 | 231921 |
| 2021-07-28 | 39.45 | $36.41 | 402504 |
| 2021-07-27 | 39.85 | $38.24 | 191300 |
| 2021-07-26 | 40.11 | $38.39 | 152873 |
| 2021-07-23 | 40.36 | $38.33 | 128459 |
| 2021-07-22 | 40.63 | $37.82 | 216156 |
| 2021-07-21 | 40.97 | $39.75 | 186647 |
| 2021-07-20 | 41.12 | $39.18 | 216400 |
| 2021-07-19 | 41.33 | $38.79 | 152600 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
25.72
2026-07-16
Close Price
$26.23
Vol: 173800
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
17.37
Average
27.50
Maximum
39.75
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 25.72 | $26.23 | 173800 |
| 2026-07-15 | 25.54 | $25.66 | 122803 |
| 2026-07-14 | 25.43 | $25.19 | 62700 |
| 2026-07-13 | 25.41 | $25.02 | 82600 |
| 2026-07-10 | 25.41 | $25.10 | 59747 |
| 2026-07-09 | 25.40 | $25.09 | 62800 |
| 2026-07-08 | 25.38 | $24.59 | 60417 |
| 2026-07-07 | 25.45 | $25.12 | 65232 |
| 2026-07-06 | 25.42 | $25.05 | 118404 |
| 2026-07-02 | 25.40 | $24.97 | 54900 |
| 2026-07-01 | 25.39 | $25.44 | 82530 |
| 2026-06-30 | 25.27 | $25.53 | 74000 |
| 2026-06-29 | 25.10 | $25.48 | 107006 |
| 2026-06-26 | 24.92 | $25.81 | 401220 |
| 2026-06-25 | 24.62 | $25.14 | 139000 |
| 2026-06-24 | 24.42 | $25.43 | 175700 |
| 2026-06-23 | 24.13 | $24.73 | 86012 |
| 2026-06-22 | 23.92 | $24.16 | 79038 |
| 2026-06-18 | 23.80 | $24.34 | 185600 |
| 2026-06-17 | 23.62 | $23.78 | 158427 |
| 2026-06-16 | 23.53 | $23.58 | 64700 |
| 2026-06-15 | 23.46 | $23.69 | 73611 |
| 2026-06-12 | 23.35 | $23.73 | 104900 |
| 2026-06-11 | 23.22 | $23.99 | 102730 |
| 2026-06-10 | 23.01 | $23.39 | 79000 |
| 2026-06-09 | 22.88 | $23.33 | 66946 |
| 2026-06-08 | 22.75 | $22.51 | 73200 |
| 2026-06-05 | 22.77 | $22.63 | 60900 |
| 2026-06-04 | 22.76 | $22.81 | 87900 |
| 2026-06-03 | 22.71 | $22.53 | 89300 |
| 2026-06-02 | 22.71 | $22.84 | 60200 |
| 2026-06-01 | 22.64 | $22.78 | 88100 |
| 2026-05-29 | 22.57 | $23.19 | 83500 |
| 2026-05-28 | 22.41 | $23.82 | 93300 |
| 2026-05-27 | 22.08 | $23.70 | 85100 |
| 2026-05-26 | 21.73 | $23.00 | 94436 |
| 2026-05-22 | 21.46 | $22.35 | 72500 |
| 2026-05-21 | 21.30 | $22.25 | 117700 |
| 2026-05-20 | 21.12 | $21.80 | 91635 |
| 2026-05-19 | 21.02 | $21.22 | 76600 |
| 2026-05-18 | 21.02 | $21.19 | 124400 |
| 2026-05-15 | 21.04 | $20.81 | 100700 |
| 2026-05-14 | 21.14 | $20.92 | 80232 |
| 2026-05-13 | 21.23 | $20.53 | 117644 |
| 2026-05-12 | 21.42 | $20.70 | 105300 |
| 2026-05-11 | 21.61 | $21.26 | 103407 |
| 2026-05-08 | 21.71 | $22.20 | 104038 |
| 2026-05-07 | 21.64 | $21.75 | 77255 |
| 2026-05-06 | 21.64 | $21.72 | 118200 |
| 2026-05-05 | 21.66 | $20.25 | 190100 |
| 2026-05-04 | 21.99 | $20.59 | 109211 |
| 2026-05-01 | 22.30 | $21.74 | 70100 |
| 2026-04-30 | 22.42 | $22.14 | 86942 |
| 2026-04-29 | 22.48 | $21.80 | 54633 |
| 2026-04-28 | 22.61 | $22.33 | 50600 |
| 2026-04-27 | 22.66 | $22.67 | 57900 |
| 2026-04-24 | 22.64 | $22.71 | 37200 |
| 2026-04-23 | 22.60 | $22.78 | 48926 |
| 2026-04-22 | 22.55 | $22.87 | 57845 |
| 2026-04-21 | 22.46 | $23.21 | 52806 |
| 2026-04-20 | 22.30 | $23.38 | 65712 |
| 2026-04-17 | 22.06 | $23.28 | 86600 |
| 2026-04-16 | 21.82 | $22.61 | 96617 |
| 2026-04-15 | 21.67 | $22.55 | 53500 |
| 2026-04-14 | 21.52 | $22.51 | 61500 |
| 2026-04-13 | 21.35 | $22.27 | 184430 |
| 2026-04-10 | 21.21 | $22.40 | 71200 |
| 2026-04-09 | 21.02 | $22.50 | 129813 |
| 2026-04-08 | 20.78 | $22.21 | 168200 |
| 2026-04-07 | 20.58 | $20.97 | 204245 |
| 2026-04-06 | 20.60 | $21.03 | 78100 |
| 2026-04-02 | 20.62 | $20.83 | 199100 |
| 2026-04-01 | 20.69 | $21.39 | 140000 |
| 2026-03-31 | 20.67 | $21.18 | 162212 |
| 2026-03-30 | 20.68 | $21.04 | 105222 |
| 2026-03-27 | 20.74 | $21.30 | 149300 |
| 2026-03-26 | 20.76 | $21.36 | 114900 |
| 2026-03-25 | 20.78 | $21.24 | 301900 |
| 2026-03-24 | 20.83 | $20.69 | 195400 |
| 2026-03-23 | 21.01 | $21.06 | 145537 |
| 2026-03-20 | 21.15 | $20.80 | 329800 |
| 2026-03-19 | 21.38 | $21.12 | 389196 |
| 2026-03-18 | 21.59 | $21.32 | 125500 |
| 2026-03-17 | 21.79 | $21.93 | 183739 |
| 2026-03-16 | 21.90 | $21.64 | 102800 |
| 2026-03-13 | 22.10 | $21.47 | 97113 |
| 2026-03-12 | 22.38 | $21.56 | 161037 |
| 2026-03-11 | 22.68 | $21.85 | 162450 |
| 2026-03-10 | 22.99 | $21.91 | 168100 |
| 2026-03-09 | 23.33 | $22.27 | 122318 |
| 2026-03-06 | 23.66 | $22.90 | 110600 |
| 2026-03-05 | 23.91 | $23.26 | 111231 |
| 2026-03-04 | 24.13 | $23.31 | 69428 |
| 2026-03-03 | 24.38 | $22.96 | 80000 |
| 2026-03-02 | 24.75 | $23.17 | 87135 |
| 2026-02-27 | 25.13 | $23.81 | 54000 |
| 2026-02-26 | 25.44 | $23.91 | 72941 |
| 2026-02-25 | 25.79 | $24.31 | 117627 |
| 2026-02-24 | 26.10 | $25.32 | 118700 |
| 2026-02-23 | 26.25 | $25.30 | 65516 |
| 2026-02-20 | 26.43 | $26.18 | 80935 |
| 2026-02-19 | 26.45 | $25.94 | 59408 |
| 2026-02-18 | 26.53 | $25.87 | 46320 |
| 2026-02-17 | 26.62 | $26.24 | 70428 |
| 2026-02-13 | 26.66 | $25.94 | 59445 |
| 2026-02-12 | 26.76 | $26.09 | 73536 |
| 2026-02-11 | 26.84 | $26.33 | 86300 |
| 2026-02-10 | 26.88 | $27.02 | 87356 |
| 2026-02-09 | 26.77 | $26.58 | 54433 |
| 2026-02-06 | 26.74 | $27.31 | 92807 |
| 2026-02-05 | 26.55 | $26.83 | 49622 |
| 2026-02-04 | 26.42 | $27.07 | 71700 |
| 2026-02-03 | 26.22 | $26.38 | 73410 |
| 2026-02-02 | 26.13 | $25.91 | 49525 |
| 2026-01-30 | 26.12 | $25.32 | 54400 |
| 2026-01-29 | 26.24 | $25.46 | 70000 |
| 2026-01-28 | 26.33 | $25.22 | 86600 |
| 2026-01-27 | 26.49 | $25.80 | 75635 |
| 2026-01-26 | 26.55 | $26.18 | 51827 |
| 2026-01-23 | 26.53 | $26.28 | 41600 |
| 2026-01-22 | 26.49 | $26.81 | 49400 |
| 2026-01-21 | 26.32 | $27.07 | 77800 |
| 2026-01-20 | 26.06 | $25.68 | 45913 |
| 2026-01-16 | 26.05 | $26.32 | 91743 |
| 2026-01-15 | 25.90 | $26.42 | 95600 |
| 2026-01-14 | 25.70 | $26.45 | 110537 |
| 2026-01-13 | 25.46 | $26.59 | 40902 |
| 2026-01-12 | 25.14 | $26.22 | 57700 |
| 2026-01-09 | 24.85 | $25.88 | 47537 |
| 2026-01-08 | 24.58 | $25.63 | 70666 |
| 2026-01-07 | 24.32 | $24.51 | 45625 |
| 2026-01-06 | 24.25 | $24.64 | 80400 |
| 2026-01-05 | 24.14 | $24.35 | 106612 |
| 2026-01-02 | 24.07 | $23.58 | 94700 |
| 2025-12-31 | 24.16 | $23.36 | 33700 |
| 2025-12-30 | 24.30 | $23.63 | 73800 |
| 2025-12-29 | 24.40 | $23.72 | 69600 |
| 2025-12-26 | 24.50 | $24.10 | 80527 |
| 2025-12-24 | 24.54 | $23.74 | 49900 |
| 2025-12-23 | 24.65 | $23.73 | 109638 |
| 2025-12-22 | 24.78 | $23.94 | 76914 |
| 2025-12-19 | 24.88 | $24.28 | 209100 |
| 2025-12-18 | 24.92 | $25.11 | 173857 |
| 2025-12-17 | 24.80 | $24.55 | 74546 |
| 2025-12-16 | 24.76 | $24.58 | 93000 |
| 2025-12-15 | 24.71 | $25.03 | 171637 |
| 2025-12-12 | 24.55 | $24.68 | 90048 |
| 2025-12-11 | 24.43 | $25.02 | 104000 |
| 2025-12-10 | 24.22 | $24.52 | 209408 |
| 2025-12-09 | 24.07 | $23.70 | 61500 |
| 2025-12-08 | 24.07 | $23.71 | 112900 |
| 2025-12-05 | 24.07 | $23.79 | 56700 |
| 2025-12-04 | 24.04 | $24.00 | 83910 |
| 2025-12-03 | 23.96 | $24.26 | 75600 |
| 2025-12-02 | 23.81 | $23.96 | 76200 |
| 2025-12-01 | 23.69 | $24.28 | 265914 |
| 2025-11-28 | 23.49 | $23.80 | 49800 |
| 2025-11-26 | 23.34 | $24.15 | 89100 |
| 2025-11-25 | 23.10 | $24.18 | 105239 |
| 2025-11-24 | 22.80 | $23.13 | 112751 |
| 2025-11-21 | 22.68 | $23.18 | 98300 |
| 2025-11-20 | 22.53 | $22.33 | 129648 |
| 2025-11-19 | 22.52 | $22.38 | 98541 |
| 2025-11-18 | 22.51 | $22.26 | 99743 |
| 2025-11-17 | 22.51 | $22.44 | 209900 |
| 2025-11-14 | 22.48 | $22.56 | 124104 |
| 2025-11-13 | 22.41 | $22.95 | 203700 |
| 2025-11-12 | 22.24 | $22.85 | 83008 |
| 2025-11-11 | 22.07 | $22.60 | 93800 |
| 2025-11-10 | 21.92 | $22.43 | 120235 |
| 2025-11-07 | 21.78 | $21.96 | 106126 |
| 2025-11-06 | 21.72 | $22.39 | 116838 |
| 2025-11-05 | 21.55 | $23.18 | 158700 |
| 2025-11-04 | 21.19 | $22.47 | 168120 |
| 2025-11-03 | 20.92 | $22.73 | 244400 |
| 2025-10-31 | 20.56 | $21.81 | 157149 |
| 2025-10-30 | 20.33 | $21.65 | 149400 |
| 2025-10-29 | 20.10 | $20.22 | 110607 |
| 2025-10-28 | 20.14 | $20.80 | 97600 |
| 2025-10-27 | 20.06 | $20.42 | 85002 |
| 2025-10-24 | 20.06 | $20.44 | 61333 |
| 2025-10-23 | 20.06 | $20.32 | 76616 |
| 2025-10-22 | 20.08 | $20.27 | 101608 |
| 2025-10-21 | 20.13 | $20.29 | 89500 |
| 2025-10-20 | 20.18 | $20.19 | 78800 |
| 2025-10-17 | 20.26 | $20.08 | 118241 |
| 2025-10-16 | 20.39 | $20.15 | 124200 |
| 2025-10-15 | 20.53 | $20.71 | 134150 |
| 2025-10-14 | 20.57 | $20.46 | 107200 |
| 2025-10-13 | 20.68 | $20.12 | 116800 |
| 2025-10-10 | 20.88 | $19.99 | 121939 |
| 2025-10-09 | 21.15 | $20.29 | 93900 |
| 2025-10-08 | 21.40 | $20.90 | 79401 |
| 2025-10-07 | 21.56 | $20.37 | 91000 |
| 2025-10-06 | 21.87 | $21.08 | 85748 |
| 2025-10-03 | 22.07 | $21.49 | 57936 |
| 2025-10-02 | 22.23 | $21.36 | 90600 |
| 2025-10-01 | 22.43 | $21.46 | 72900 |
| 2025-09-30 | 22.65 | $21.93 | 108506 |
| 2025-09-29 | 22.81 | $22.12 | 71204 |
| 2025-09-26 | 22.95 | $22.45 | 72606 |
| 2025-09-25 | 23.04 | $22.29 | 58600 |
| 2025-09-24 | 23.18 | $22.61 | 68616 |
| 2025-09-23 | 23.28 | $22.78 | 90600 |
| 2025-09-22 | 23.35 | $22.71 | 107800 |
| 2025-09-19 | 23.45 | $22.66 | 330200 |
| 2025-09-18 | 23.57 | $23.76 | 85902 |
| 2025-09-17 | 23.48 | $23.34 | 127411 |
| 2025-09-16 | 23.46 | $22.98 | 82300 |
| 2025-09-15 | 23.50 | $23.16 | 74833 |
| 2025-09-12 | 23.52 | $22.79 | 87921 |
| 2025-09-11 | 23.61 | $23.97 | 78100 |
| 2025-09-10 | 23.47 | $23.37 | 91212 |
| 2025-09-09 | 23.42 | $23.54 | 81837 |
| 2025-09-08 | 23.33 | $23.67 | 84738 |
| 2025-09-05 | 23.19 | $24.00 | 138537 |
| 2025-09-04 | 22.96 | $23.57 | 146600 |
| 2025-09-03 | 22.77 | $22.27 | 132235 |
| 2025-09-02 | 22.83 | $22.44 | 109043 |
| 2025-08-29 | 22.87 | $22.55 | 110300 |
| 2025-08-28 | 22.88 | $22.52 | 70200 |
| 2025-08-27 | 22.89 | $22.89 | 75544 |
| 2025-08-26 | 22.83 | $22.94 | 123003 |
| 2025-08-25 | 22.74 | $23.08 | 155246 |
| 2025-08-22 | 22.61 | $23.36 | 181458 |
| 2025-08-21 | 22.39 | $22.27 | 144402 |
| 2025-08-20 | 22.37 | $22.35 | 73600 |
| 2025-08-19 | 22.32 | $22.94 | 73019 |
| 2025-08-18 | 22.14 | $22.43 | 64722 |
| 2025-08-15 | 22.03 | $22.43 | 167135 |
| 2025-08-14 | 21.90 | $22.67 | 87443 |
| 2025-08-13 | 21.71 | $23.14 | 88005 |
| 2025-08-12 | 21.38 | $22.21 | 115203 |
| 2025-08-11 | 21.19 | $21.07 | 51400 |
| 2025-08-08 | 21.21 | $21.18 | 115822 |
| 2025-08-07 | 21.21 | $21.27 | 55300 |
| 2025-08-06 | 21.19 | $21.21 | 58335 |
| 2025-08-05 | 21.18 | $21.38 | 89700 |
| 2025-08-04 | 21.14 | $20.83 | 63634 |
| 2025-08-01 | 21.20 | $20.40 | 114100 |
| 2025-07-31 | 21.36 | $20.63 | 132200 |
| 2025-07-30 | 21.50 | $20.87 | 73000 |
| 2025-07-29 | 21.61 | $21.14 | 80223 |
| 2025-07-28 | 21.68 | $21.87 | 74304 |
| 2025-07-25 | 21.61 | $21.41 | 108700 |
| 2025-07-24 | 21.62 | $21.25 | 70700 |
| 2025-07-23 | 21.66 | $22.21 | 62014 |
| 2025-07-22 | 21.50 | $21.59 | 69400 |
| 2025-07-21 | 21.45 | $20.94 | 84014 |
| 2025-07-18 | 21.53 | $20.72 | 65726 |
| 2025-07-17 | 21.66 | $20.87 | 76800 |
| 2025-07-16 | 21.78 | $20.77 | 95532 |
| 2025-07-15 | 21.94 | $20.78 | 110434 |
| 2025-07-14 | 22.12 | $21.98 | 99738 |
| 2025-07-11 | 22.07 | $22.24 | 98200 |
| 2025-07-10 | 21.95 | $22.87 | 121800 |
| 2025-07-09 | 21.68 | $22.04 | 77600 |
| 2025-07-08 | 21.53 | $22.03 | 96333 |
| 2025-07-07 | 21.36 | $22.07 | 97235 |
| 2025-07-03 | 21.15 | $22.40 | 58200 |
| 2025-07-02 | 20.84 | $22.15 | 142600 |
| 2025-07-01 | 20.53 | $21.63 | 121127 |
| 2025-06-30 | 20.27 | $20.35 | 102311 |
| 2025-06-27 | 20.25 | $20.41 | 210418 |
| 2025-06-26 | 20.20 | $20.50 | 108000 |
| 2025-06-25 | 20.13 | $20.19 | 68900 |
| 2025-06-24 | 20.12 | $20.07 | 72100 |
| 2025-06-23 | 20.12 | $19.90 | 94800 |
| 2025-06-20 | 20.17 | $20.26 | 249400 |
| 2025-06-18 | 20.14 | $20.25 | 94447 |
| 2025-06-17 | 20.11 | $19.99 | 142100 |
| 2025-06-16 | 20.13 | $20.09 | 80433 |
| 2025-06-13 | 20.13 | $19.40 | 103000 |
| 2025-06-12 | 20.28 | $19.97 | 145612 |
| 2025-06-11 | 20.33 | $19.93 | 109200 |
| 2025-06-10 | 20.40 | $20.77 | 100346 |
| 2025-06-09 | 20.30 | $20.32 | 95000 |
| 2025-06-06 | 20.27 | $19.79 | 96700 |
| 2025-06-05 | 20.36 | $19.58 | 100400 |
| 2025-06-04 | 20.50 | $19.63 | 104500 |
| 2025-06-03 | 20.65 | $19.76 | 117112 |
| 2025-06-02 | 20.79 | $19.85 | 175820 |
| 2025-05-30 | 20.94 | $20.96 | 131000 |
| 2025-05-29 | 20.88 | $20.76 | 82506 |
| 2025-05-28 | 20.84 | $20.91 | 125502 |
| 2025-05-27 | 20.76 | $21.18 | 108100 |
| 2025-05-23 | 20.61 | $20.25 | 125300 |
| 2025-05-22 | 20.63 | $20.47 | 117009 |
| 2025-05-21 | 20.60 | $20.69 | 235500 |
| 2025-05-20 | 20.52 | $20.77 | 85000 |
| 2025-05-19 | 20.40 | $20.81 | 116500 |
| 2025-05-16 | 20.26 | $21.10 | 94849 |
| 2025-05-15 | 20.03 | $21.18 | 94739 |
| 2025-05-14 | 19.74 | $21.00 | 168300 |
| 2025-05-13 | 19.44 | $20.76 | 83600 |
| 2025-05-12 | 19.14 | $21.00 | 192200 |
| 2025-05-09 | 18.74 | $19.18 | 128015 |
| 2025-05-08 | 18.67 | $19.38 | 76600 |
| 2025-05-07 | 18.54 | $18.81 | 127110 |
| 2025-05-06 | 18.51 | $18.85 | 117328 |
| 2025-05-05 | 18.47 | $19.45 | 129834 |
| 2025-05-02 | 18.30 | $20.20 | 161700 |
| 2025-05-01 | 17.95 | $19.74 | 208000 |
| 2025-04-30 | 17.64 | $18.16 | 154105 |
| 2025-04-29 | 17.62 | $18.38 | 110500 |
| 2025-04-28 | 17.55 | $18.32 | 132700 |
| 2025-04-25 | 17.49 | $18.24 | 143800 |
| 2025-04-24 | 17.45 | $18.31 | 113700 |
| 2025-04-23 | 17.38 | $18.03 | 175849 |
| 2025-04-22 | 17.37 | $17.85 | 121448 |
| 2025-04-21 | 17.41 | $17.37 | 130325 |
| 2025-04-17 | 17.56 | $17.71 | 107000 |
| 2025-04-16 | 17.66 | $17.19 | 96000 |
| 2025-04-15 | 17.91 | $17.37 | 130722 |
| 2025-04-14 | 18.15 | $17.86 | 106300 |
| 2025-04-11 | 18.35 | $18.18 | 91505 |
| 2025-04-10 | 18.51 | $18.17 | 148542 |
| 2025-04-09 | 18.71 | $18.68 | 138605 |
| 2025-04-08 | 18.83 | $17.48 | 126704 |
| 2025-04-07 | 19.24 | $18.27 | 160438 |
| 2025-04-04 | 19.55 | $18.74 | 202300 |
| 2025-04-03 | 19.82 | $17.88 | 205800 |
| 2025-04-02 | 20.31 | $20.56 | 158200 |
| 2025-04-01 | 20.33 | $19.85 | 182603 |
| 2025-03-31 | 20.49 | $19.72 | 128400 |
| 2025-03-28 | 20.72 | $20.22 | 150530 |
| 2025-03-27 | 20.88 | $20.75 | 179409 |
| 2025-03-26 | 20.96 | $20.12 | 214200 |
| 2025-03-25 | 21.18 | $20.67 | 155900 |
| 2025-03-24 | 21.32 | $21.35 | 157128 |
| 2025-03-21 | 21.35 | $20.86 | 230727 |
| 2025-03-20 | 21.49 | $21.28 | 210028 |
| 2025-03-19 | 21.56 | $21.60 | 160700 |
| 2025-03-18 | 21.57 | $21.64 | 159300 |
| 2025-03-17 | 21.58 | $21.59 | 158300 |
| 2025-03-14 | 21.61 | $21.14 | 220404 |
| 2025-03-13 | 21.73 | $20.79 | 209346 |
| 2025-03-12 | 21.95 | $21.64 | 229315 |
| 2025-03-11 | 22.02 | $22.12 | 200300 |
| 2025-03-10 | 22.01 | $22.20 | 194716 |
| 2025-03-07 | 21.98 | $21.82 | 127433 |
| 2025-03-06 | 22.02 | $21.97 | 178300 |
| 2025-03-05 | 22.04 | $21.87 | 151437 |
| 2025-03-04 | 22.09 | $21.55 | 209542 |
| 2025-03-03 | 22.21 | $22.27 | 176200 |
| 2025-02-28 | 22.19 | $22.83 | 612000 |
| 2025-02-27 | 22.06 | $22.74 | 181260 |
| 2025-02-26 | 21.92 | $22.49 | 172827 |
| 2025-02-25 | 21.82 | $23.00 | 574840 |
| 2025-02-24 | 21.59 | $21.09 | 197303 |
| 2025-02-21 | 21.73 | $21.14 | 159600 |
| 2025-02-20 | 21.89 | $21.64 | 154412 |
| 2025-02-19 | 21.96 | $21.81 | 80211 |
| 2025-02-18 | 22.02 | $22.09 | 66030 |
| 2025-02-14 | 22.02 | $21.93 | 96512 |
| 2025-02-13 | 22.06 | $22.10 | 74600 |
| 2025-02-12 | 22.06 | $21.74 | 84320 |
| 2025-02-11 | 22.15 | $22.26 | 100102 |
| 2025-02-10 | 22.14 | $21.97 | 90731 |
| 2025-02-07 | 22.20 | $21.62 | 103726 |
| 2025-02-06 | 22.33 | $22.03 | 98400 |
| 2025-02-05 | 22.40 | $22.10 | 82800 |
| 2025-02-04 | 22.47 | $21.94 | 114504 |
| 2025-02-03 | 22.58 | $21.69 | 120325 |
| 2025-01-31 | 22.77 | $22.43 | 167000 |
| 2025-01-30 | 22.82 | $23.56 | 129200 |
| 2025-01-29 | 22.65 | $22.86 | 88700 |
| 2025-01-28 | 22.59 | $23.08 | 73400 |
| 2025-01-27 | 22.48 | $23.14 | 103230 |
| 2025-01-24 | 22.34 | $22.91 | 77404 |
| 2025-01-23 | 22.23 | $22.94 | 95551 |
| 2025-01-22 | 22.09 | $22.63 | 131100 |
| 2025-01-21 | 22.00 | $22.63 | 63600 |
| 2025-01-17 | 21.89 | $22.34 | 69300 |
| 2025-01-16 | 21.82 | $22.44 | 94700 |
| 2025-01-15 | 21.73 | $22.37 | 70521 |
| 2025-01-14 | 21.64 | $21.99 | 100500 |
| 2025-01-13 | 21.62 | $21.71 | 89700 |
| 2025-01-10 | 21.65 | $21.49 | 133700 |
| 2025-01-08 | 21.74 | $21.56 | 124310 |
| 2025-01-07 | 21.84 | $21.71 | 155400 |
| 2025-01-06 | 21.91 | $22.23 | 82318 |
| 2025-01-03 | 21.90 | $21.98 | 76048 |
| 2025-01-02 | 21.93 | $21.90 | 117627 |
| 2024-12-31 | 22.00 | $22.26 | 95525 |
| 2024-12-30 | 22.00 | $21.98 | 151324 |
| 2024-12-27 | 22.06 | $22.11 | 111200 |
| 2024-12-26 | 22.10 | $22.20 | 134512 |
| 2024-12-24 | 22.14 | $22.00 | 74530 |
| 2024-12-23 | 22.23 | $21.81 | 121100 |
| 2024-12-20 | 22.38 | $21.67 | 383900 |
| 2024-12-19 | 22.58 | $21.59 | 110500 |
| 2024-12-18 | 22.83 | $22.13 | 169916 |
| 2024-12-17 | 23.01 | $23.02 | 139300 |
| 2024-12-16 | 23.04 | $22.57 | 102100 |
| 2024-12-13 | 23.16 | $22.92 | 108600 |
| 2024-12-12 | 23.23 | $23.18 | 80800 |
| 2024-12-11 | 23.26 | $23.41 | 162300 |
| 2024-12-10 | 23.25 | $23.54 | 118722 |
| 2024-12-09 | 23.21 | $23.72 | 169939 |
| 2024-12-06 | 23.12 | $22.70 | 105200 |
| 2024-12-05 | 23.24 | $23.35 | 144800 |
| 2024-12-04 | 23.24 | $23.26 | 157805 |
| 2024-12-03 | 23.26 | $23.31 | 132713 |
| 2024-12-02 | 23.27 | $23.83 | 171710 |
| 2024-11-29 | 23.18 | $23.61 | 94310 |
| 2024-11-27 | 23.12 | $24.06 | 100600 |
| 2024-11-26 | 22.96 | $23.83 | 170605 |
| 2024-11-25 | 22.83 | $24.61 | 184800 |
| 2024-11-22 | 22.51 | $23.55 | 195727 |
| 2024-11-21 | 22.37 | $23.13 | 174300 |
| 2024-11-20 | 22.30 | $22.60 | 234710 |
| 2024-11-19 | 22.33 | $22.85 | 197004 |
| 2024-11-18 | 22.32 | $23.22 | 174437 |
| 2024-11-15 | 22.24 | $22.54 | 178200 |
| 2024-11-14 | 22.29 | $22.49 | 202410 |
| 2024-11-13 | 22.36 | $22.42 | 208700 |
| 2024-11-12 | 22.47 | $22.47 | 191648 |
| 2024-11-11 | 22.60 | $23.16 | 131729 |
| 2024-11-08 | 22.60 | $22.94 | 212800 |
| 2024-11-07 | 22.66 | $22.86 | 221025 |
| 2024-11-06 | 22.75 | $23.36 | 249950 |
| 2024-11-05 | 22.75 | $22.29 | 150801 |
| 2024-11-04 | 22.99 | $21.90 | 188121 |
| 2024-11-01 | 23.35 | $21.96 | 192400 |
| 2024-10-31 | 23.77 | $22.15 | 529400 |
| 2024-10-30 | 24.22 | $23.94 | 199700 |
| 2024-10-29 | 24.37 | $24.30 | 148526 |
| 2024-10-28 | 24.47 | $24.21 | 155900 |
| 2024-10-25 | 24.61 | $23.74 | 145700 |
| 2024-10-24 | 24.88 | $23.87 | 205308 |
| 2024-10-23 | 25.17 | $24.43 | 150788 |
| 2024-10-22 | 25.39 | $24.74 | 233400 |
| 2024-10-21 | 25.58 | $25.38 | 268146 |
| 2024-10-18 | 25.67 | $25.54 | 140300 |
| 2024-10-17 | 25.74 | $25.65 | 158000 |
| 2024-10-16 | 25.80 | $26.04 | 165500 |
| 2024-10-15 | 25.79 | $25.72 | 149100 |
| 2024-10-14 | 25.85 | $25.56 | 121217 |
| 2024-10-11 | 25.96 | $25.61 | 150045 |
| 2024-10-10 | 26.07 | $25.41 | 214300 |
| 2024-10-09 | 26.25 | $25.32 | 174600 |
| 2024-10-08 | 26.47 | $25.98 | 152318 |
| 2024-10-07 | 26.60 | $26.50 | 189000 |
| 2024-10-04 | 26.63 | $27.01 | 269634 |
| 2024-10-03 | 26.57 | $25.80 | 149241 |
| 2024-10-02 | 26.74 | $26.08 | 134800 |
| 2024-10-01 | 26.89 | $27.03 | 215941 |
| 2024-09-30 | 26.87 | $27.47 | 242200 |
| 2024-09-27 | 26.74 | $27.21 | 343710 |
| 2024-09-26 | 26.65 | $26.28 | 273446 |
| 2024-09-25 | 26.75 | $26.57 | 280817 |
| 2024-09-24 | 26.80 | $27.24 | 193447 |
| 2024-09-23 | 26.71 | $27.30 | 302130 |
| 2024-09-20 | 26.60 | $27.55 | 5.0M |
| 2024-09-19 | 26.42 | $27.46 | 642520 |
| 2024-09-18 | 26.23 | $27.28 | 665310 |
| 2024-09-17 | 26.05 | $26.66 | 520500 |
| 2024-09-16 | 25.98 | $26.36 | 642300 |
| 2024-09-13 | 25.96 | $27.05 | 269200 |
| 2024-09-12 | 25.80 | $25.91 | 325425 |
| 2024-09-11 | 25.85 | $25.51 | 293518 |
| 2024-09-10 | 26.00 | $25.13 | 335400 |
| 2024-09-09 | 26.26 | $24.92 | 486505 |
| 2024-09-06 | 26.61 | $25.58 | 188042 |
| 2024-09-05 | 26.87 | $25.20 | 222000 |
| 2024-09-04 | 27.26 | $25.72 | 209922 |
| 2024-09-03 | 27.61 | $26.81 | 153800 |
| 2024-08-30 | 27.78 | $27.40 | 234500 |
| 2024-08-29 | 27.86 | $27.11 | 210200 |
| 2024-08-28 | 28.00 | $27.35 | 217200 |
| 2024-08-27 | 28.12 | $27.05 | 114900 |
| 2024-08-26 | 28.32 | $26.92 | 217305 |
| 2024-08-23 | 28.58 | $28.13 | 315000 |
| 2024-08-22 | 28.62 | $26.44 | 388046 |
| 2024-08-21 | 29.02 | $28.58 | 113544 |
| 2024-08-20 | 29.03 | $28.45 | 104500 |
| 2024-08-19 | 29.06 | $28.90 | 131502 |
| 2024-08-16 | 29.01 | $29.24 | 136800 |
| 2024-08-15 | 28.86 | $29.08 | 107413 |
| 2024-08-14 | 28.72 | $27.93 | 91726 |
| 2024-08-13 | 28.80 | $28.96 | 157800 |
| 2024-08-12 | 28.67 | $28.55 | 144300 |
| 2024-08-09 | 28.59 | $28.61 | 105200 |
| 2024-08-08 | 28.49 | $28.38 | 96569 |
| 2024-08-07 | 28.42 | $27.84 | 119927 |
| 2024-08-06 | 28.44 | $28.57 | 143600 |
| 2024-08-05 | 28.31 | $27.93 | 130642 |
| 2024-08-02 | 28.28 | $29.24 | 209807 |
| 2024-08-01 | 27.97 | $29.57 | 280242 |
| 2024-07-31 | 27.53 | $29.27 | 315900 |
| 2024-07-30 | 27.09 | $28.61 | 133012 |
| 2024-07-29 | 26.71 | $28.27 | 103332 |
| 2024-07-26 | 26.33 | $27.81 | 116600 |
| 2024-07-25 | 26.00 | $27.43 | 150700 |
| 2024-07-24 | 25.68 | $26.19 | 107803 |
| 2024-07-23 | 25.58 | $26.40 | 92500 |
| 2024-07-22 | 25.42 | $26.65 | 104846 |
| 2024-07-19 | 25.18 | $26.00 | 88800 |
| 2024-07-18 | 25.04 | $26.43 | 90900 |
| 2024-07-17 | 24.80 | $27.16 | 130743 |
| 2024-07-16 | 24.36 | $26.70 | 136900 |
| 2024-07-15 | 23.95 | $25.27 | 165543 |
| 2024-07-12 | 23.78 | $25.08 | 164129 |
| 2024-07-11 | 23.63 | $24.86 | 151300 |
| 2024-07-10 | 23.51 | $23.66 | 130800 |
| 2024-07-09 | 23.63 | $23.23 | 179400 |
| 2024-07-08 | 23.87 | $23.97 | 120703 |
| 2024-07-05 | 24.00 | $23.49 | 149441 |
| 2024-07-03 | 24.25 | $24.04 | 67614 |
| 2024-07-02 | 24.44 | $24.27 | 76334 |
| 2024-07-01 | 24.62 | $24.60 | 133200 |
| 2024-06-28 | 24.77 | $25.29 | 276926 |
| 2024-06-27 | 24.80 | $24.32 | 132812 |
| 2024-06-26 | 25.05 | $24.58 | 238302 |
| 2024-06-25 | 25.29 | $24.18 | 109800 |
| 2024-06-24 | 25.66 | $25.09 | 148800 |
| 2024-06-21 | 25.90 | $25.01 | 1.8M |
| 2024-06-20 | 26.21 | $25.70 | 204665 |
| 2024-06-18 | 26.42 | $27.57 | 321040 |
| 2024-06-17 | 26.29 | $26.95 | 376633 |
| 2024-06-14 | 26.26 | $27.17 | 613200 |
| 2024-06-13 | 26.19 | $25.28 | 129119 |
| 2024-06-12 | 26.51 | $26.08 | 166835 |
| 2024-06-11 | 26.73 | $26.80 | 148000 |
| 2024-06-10 | 26.83 | $26.35 | 93000 |
| 2024-06-07 | 27.05 | $26.75 | 187100 |
| 2024-06-06 | 27.23 | $26.80 | 133422 |
| 2024-06-05 | 27.43 | $27.45 | 87442 |
| 2024-06-04 | 27.53 | $27.55 | 101035 |
| 2024-06-03 | 27.63 | $28.62 | 109830 |
| 2024-05-31 | 27.52 | $28.41 | 184900 |
| 2024-05-30 | 27.45 | $27.29 | 107000 |
| 2024-05-29 | 27.61 | $26.98 | 87700 |
| 2024-05-28 | 27.87 | $27.54 | 78900 |
| 2024-05-24 | 28.05 | $27.63 | 74315 |
| 2024-05-23 | 28.26 | $27.45 | 109317 |
| 2024-05-22 | 28.54 | $28.10 | 100700 |
| 2024-05-21 | 28.73 | $28.29 | 54630 |
| 2024-05-20 | 28.92 | $28.80 | 76900 |
| 2024-05-17 | 29.03 | $29.42 | 65347 |
| 2024-05-16 | 29.04 | $29.54 | 149500 |
| 2024-05-15 | 29.03 | $29.68 | 99539 |
| 2024-05-14 | 28.99 | $29.51 | 101712 |
| 2024-05-13 | 28.98 | $29.40 | 126800 |
| 2024-05-10 | 29.01 | $28.56 | 123400 |
| 2024-05-09 | 29.22 | $28.91 | 109000 |
| 2024-05-08 | 29.40 | $28.58 | 71100 |
| 2024-05-07 | 29.68 | $28.70 | 115200 |
| 2024-05-06 | 29.98 | $29.48 | 159900 |
| 2024-05-03 | 30.18 | $28.71 | 146500 |
| 2024-05-02 | 30.57 | $28.52 | 273152 |
| 2024-05-01 | 31.07 | $31.01 | 99109 |
| 2024-04-30 | 31.12 | $30.80 | 87200 |
| 2024-04-29 | 31.23 | $31.24 | 61800 |
| 2024-04-26 | 31.27 | $31.30 | 61405 |
| 2024-04-25 | 31.30 | $31.82 | 79900 |
| 2024-04-24 | 31.23 | $32.55 | 74600 |
| 2024-04-23 | 31.00 | $32.80 | 94531 |
| 2024-04-22 | 30.69 | $31.50 | 80400 |
| 2024-04-19 | 30.59 | $31.16 | 80836 |
| 2024-04-18 | 30.57 | $30.41 | 72100 |
| 2024-04-17 | 30.69 | $30.27 | 93200 |
| 2024-04-16 | 30.88 | $30.44 | 80008 |
| 2024-04-15 | 31.06 | $30.46 | 101306 |
| 2024-04-12 | 31.27 | $30.67 | 93222 |
| 2024-04-11 | 31.47 | $31.09 | 82220 |
| 2024-04-10 | 31.62 | $30.58 | 71120 |
| 2024-04-09 | 31.91 | $32.09 | 47900 |
| 2024-04-08 | 31.93 | $32.18 | 79419 |
| 2024-04-05 | 31.93 | $31.64 | 80500 |
| 2024-04-04 | 32.05 | $31.64 | 73245 |
| 2024-04-03 | 32.20 | $31.79 | 63219 |
| 2024-04-02 | 32.33 | $31.82 | 129700 |
| 2024-04-01 | 32.49 | $33.18 | 101400 |
| 2024-03-28 | 32.39 | $34.12 | 229123 |
| 2024-03-27 | 32.07 | $33.06 | 59800 |
| 2024-03-26 | 31.93 | $32.25 | 75900 |
| 2024-03-25 | 31.95 | $32.53 | 78120 |
| 2024-03-22 | 31.91 | $31.97 | 58401 |
| 2024-03-21 | 31.98 | $32.76 | 123400 |
| 2024-03-20 | 31.91 | $32.50 | 83900 |
| 2024-03-19 | 31.89 | $31.80 | 101529 |
| 2024-03-18 | 32.01 | $30.94 | 111600 |
| 2024-03-15 | 32.34 | $31.48 | 313600 |
| 2024-03-14 | 32.61 | $31.02 | 191126 |
| 2024-03-13 | 33.03 | $32.52 | 140825 |
| 2024-03-12 | 33.21 | $32.31 | 92907 |
| 2024-03-11 | 33.46 | $32.34 | 142839 |
| 2024-03-08 | 33.74 | $33.54 | 116823 |
| 2024-03-07 | 33.82 | $33.23 | 69900 |
| 2024-03-06 | 33.98 | $32.99 | 128700 |
| 2024-03-05 | 34.22 | $34.00 | 97403 |
| 2024-03-04 | 34.28 | $34.12 | 113301 |
| 2024-03-01 | 34.33 | $34.33 | 111947 |
| 2024-02-29 | 34.35 | $34.30 | 249300 |
| 2024-02-28 | 34.37 | $33.72 | 137300 |
| 2024-02-27 | 34.52 | $34.45 | 165900 |
| 2024-02-26 | 34.54 | $34.01 | 143000 |
| 2024-02-23 | 34.66 | $32.76 | 167400 |
| 2024-02-22 | 35.06 | $32.78 | 328747 |
| 2024-02-21 | 35.52 | $35.09 | 78629 |
| 2024-02-20 | 35.56 | $35.17 | 115300 |
| 2024-02-16 | 35.59 | $36.15 | 71839 |
| 2024-02-15 | 35.42 | $36.57 | 107843 |
| 2024-02-14 | 35.12 | $35.96 | 79142 |
| 2024-02-13 | 34.91 | $35.17 | 91701 |
| 2024-02-12 | 34.83 | $36.45 | 75327 |
| 2024-02-09 | 34.46 | $35.13 | 79800 |
| 2024-02-08 | 34.32 | $34.34 | 56325 |
| 2024-02-07 | 34.31 | $33.79 | 54349 |
| 2024-02-06 | 34.42 | $34.33 | 88500 |
| 2024-02-05 | 34.43 | $33.64 | 113500 |
| 2024-02-02 | 34.60 | $34.13 | 72400 |
| 2024-02-01 | 34.68 | $34.50 | 60009 |
| 2024-01-31 | 34.70 | $33.90 | 216500 |
| 2024-01-30 | 34.84 | $34.51 | 64100 |
| 2024-01-29 | 34.88 | $34.57 | 81400 |
| 2024-01-26 | 34.91 | $35.00 | 29417 |
| 2024-01-25 | 34.85 | $34.73 | 86032 |
| 2024-01-24 | 34.84 | $34.37 | 64824 |
| 2024-01-23 | 34.90 | $34.71 | 115037 |
| 2024-01-22 | 34.90 | $35.16 | 73400 |
| 2024-01-19 | 34.80 | $34.01 | 47700 |
| 2024-01-18 | 34.92 | $33.53 | 98800 |
| 2024-01-17 | 35.16 | $33.74 | 51331 |
| 2024-01-16 | 35.39 | $33.96 | 60724 |
| 2024-01-12 | 35.61 | $35.16 | 92247 |
| 2024-01-11 | 35.61 | $34.87 | 103004 |
| 2024-01-10 | 35.66 | $34.41 | 48800 |
| 2024-01-09 | 35.81 | $34.04 | 63423 |
| 2024-01-08 | 36.06 | $35.36 | 111201 |
| 2024-01-05 | 36.06 | $35.45 | 142700 |
| 2024-01-04 | 36.04 | $35.37 | 73400 |
| 2024-01-03 | 36.02 | $34.66 | 90400 |
| 2024-01-02 | 36.14 | $35.95 | 89123 |
| 2023-12-29 | 36.00 | $35.50 | 51300 |
| 2023-12-28 | 35.92 | $36.17 | 50400 |
| 2023-12-27 | 35.67 | $36.05 | 81800 |
| 2023-12-26 | 35.41 | $35.59 | 38408 |
| 2023-12-22 | 35.18 | $35.27 | 81500 |
| 2023-12-21 | 34.98 | $35.36 | 95000 |
| 2023-12-20 | 34.73 | $34.96 | 105520 |
| 2023-12-19 | 34.50 | $35.06 | 83500 |
| 2023-12-18 | 34.21 | $34.43 | 87511 |
| 2023-12-15 | 34.00 | $35.12 | 430700 |
| 2023-12-14 | 33.60 | $35.59 | 163938 |
| 2023-12-13 | 33.02 | $33.36 | 103727 |
| 2023-12-12 | 32.82 | $32.47 | 66100 |
| 2023-12-11 | 32.77 | $32.84 | 58804 |
| 2023-12-08 | 32.62 | $32.62 | 56747 |
| 2023-12-07 | 32.50 | $32.74 | 70500 |
| 2023-12-06 | 32.31 | $32.37 | 94200 |
| 2023-12-05 | 32.18 | $32.08 | 75700 |
| 2023-12-04 | 32.07 | $32.91 | 106535 |
| 2023-12-01 | 31.77 | $32.20 | 98400 |
| 2023-11-30 | 31.56 | $31.34 | 100100 |
| 2023-11-29 | 31.49 | $31.04 | 57500 |
| 2023-11-28 | 31.47 | $30.56 | 60549 |
| 2023-11-27 | 31.54 | $30.66 | 121000 |
| 2023-11-24 | 31.59 | $33.02 | 113000 |
| 2023-11-22 | 31.15 | $31.81 | 66000 |
| 2023-11-21 | 30.89 | $31.74 | 84700 |
| 2023-11-20 | 30.59 | $31.70 | 127205 |
| 2023-11-17 | 30.25 | $31.59 | 73542 |
| 2023-11-16 | 29.88 | $31.06 | 68901 |
| 2023-11-15 | 29.55 | $31.65 | 89730 |
| 2023-11-14 | 29.04 | $31.53 | 84242 |
| 2023-11-13 | 28.47 | $29.98 | 89129 |
| 2023-11-10 | 28.13 | $28.92 | 66000 |
| 2023-11-09 | 27.96 | $28.78 | 71512 |
| 2023-11-08 | 27.80 | $29.00 | 74300 |
| 2023-11-07 | 27.57 | $29.26 | 88923 |
| 2023-11-06 | 27.24 | $29.75 | 81137 |
| 2023-11-03 | 26.76 | $29.35 | 110842 |
| 2023-11-02 | 26.30 | $27.76 | 157749 |
| 2023-11-01 | 26.10 | $26.14 | 110341 |
| 2023-10-31 | 26.21 | $26.05 | 69500 |
| 2023-10-30 | 26.37 | $25.67 | 92313 |
| 2023-10-27 | 26.63 | $25.91 | 51524 |
| 2023-10-26 | 26.90 | $26.26 | 54902 |
| 2023-10-25 | 27.14 | $26.97 | 72300 |
| 2023-10-24 | 27.27 | $26.98 | 57105 |
| 2023-10-23 | 27.43 | $27.05 | 95200 |
| 2023-10-20 | 27.60 | $28.45 | 132000 |
| 2023-10-19 | 27.51 | $27.86 | 111300 |
| 2023-10-18 | 27.54 | $28.03 | 51000 |
| 2023-10-17 | 27.54 | $27.97 | 99317 |
| 2023-10-16 | 27.56 | $27.59 | 73910 |
| 2023-10-13 | 27.66 | $27.52 | 63804 |
| 2023-10-12 | 27.81 | $27.77 | 64939 |
| 2023-10-11 | 27.92 | $28.39 | 43700 |
| 2023-10-10 | 27.94 | $28.51 | 53700 |
| 2023-10-09 | 27.93 | $28.34 | 58215 |
| 2023-10-06 | 27.97 | $27.81 | 40122 |
| 2023-10-05 | 28.13 | $27.59 | 80823 |
| 2023-10-04 | 28.37 | $27.88 | 64600 |
| 2023-10-03 | 28.59 | $28.33 | 52400 |
| 2023-10-02 | 28.76 | $29.10 | 94749 |
| 2023-09-29 | 28.80 | $28.78 | 67732 |
| 2023-09-28 | 28.92 | $28.74 | 81326 |
| 2023-09-27 | 29.07 | $28.39 | 63600 |
| 2023-09-26 | 29.33 | $28.14 | 101071 |
| 2023-09-25 | 29.68 | $28.82 | 56200 |
| 2023-09-22 | 29.96 | $28.89 | 60826 |
| 2023-09-21 | 30.26 | $29.63 | 70900 |
| 2023-09-20 | 30.47 | $30.79 | 43900 |
| 2023-09-19 | 30.46 | $30.93 | 70000 |
| 2023-09-18 | 30.43 | $30.37 | 82901 |
| 2023-09-15 | 30.51 | $30.89 | 268812 |
| 2023-09-14 | 30.51 | $31.21 | 55840 |
| 2023-09-13 | 30.43 | $30.97 | 84334 |
| 2023-09-12 | 30.40 | $30.83 | 100730 |
| 2023-09-11 | 30.40 | $30.45 | 104224 |
| 2023-09-08 | 30.49 | $29.96 | 110608 |
| 2023-09-07 | 30.69 | $29.55 | 135400 |
| 2023-09-06 | 31.02 | $29.35 | 80600 |
| 2023-09-05 | 31.45 | $30.67 | 96911 |
| 2023-09-01 | 31.67 | $31.97 | 71000 |
| 2023-08-31 | 31.66 | $31.30 | 73900 |
| 2023-08-30 | 31.78 | $31.06 | 97037 |
| 2023-08-29 | 31.98 | $31.59 | 49300 |
| 2023-08-28 | 32.11 | $31.21 | 64800 |
| 2023-08-25 | 32.33 | $31.06 | 52626 |
| 2023-08-24 | 32.63 | $31.50 | 127439 |
| 2023-08-23 | 32.88 | $31.45 | 74800 |
| 2023-08-22 | 33.18 | $31.45 | 86011 |
| 2023-08-21 | 33.52 | $32.15 | 87119 |
| 2023-08-18 | 33.78 | $32.91 | 74537 |
| 2023-08-17 | 33.91 | $32.80 | 53020 |
| 2023-08-16 | 34.08 | $32.70 | 51100 |
| 2023-08-15 | 34.30 | $33.36 | 73517 |
| 2023-08-14 | 34.41 | $33.57 | 117100 |
| 2023-08-11 | 34.49 | $33.56 | 62033 |
| 2023-08-10 | 34.58 | $33.52 | 76344 |
| 2023-08-09 | 34.68 | $33.89 | 59204 |
| 2023-08-08 | 34.72 | $34.28 | 92418 |
| 2023-08-07 | 34.67 | $33.79 | 75700 |
| 2023-08-04 | 34.71 | $33.62 | 109226 |
| 2023-08-03 | 34.79 | $33.79 | 98125 |
| 2023-08-02 | 34.83 | $32.78 | 190100 |
| 2023-08-01 | 35.09 | $33.90 | 234200 |
| 2023-07-31 | 35.14 | $35.60 | 149113 |
| 2023-07-28 | 34.83 | $35.12 | 74507 |
| 2023-07-27 | 34.57 | $34.61 | 67035 |
| 2023-07-26 | 34.35 | $34.48 | 125300 |
| 2023-07-25 | 34.12 | $34.20 | 144900 |
| 2023-07-24 | 33.90 | $34.11 | 51942 |
| 2023-07-21 | 33.66 | $34.03 | 77700 |
| 2023-07-20 | 33.38 | $34.28 | 60440 |
| 2023-07-19 | 33.00 | $34.28 | 84446 |
| 2023-07-18 | 32.55 | $33.75 | 65046 |
| 2023-07-17 | 32.12 | $33.12 | 100133 |
| 2023-07-14 | 31.75 | $33.01 | 67130 |
| 2023-07-13 | 31.34 | $33.01 | 133404 |
| 2023-07-12 | 30.86 | $32.01 | 94914 |
| 2023-07-11 | 30.50 | $32.01 | 107100 |
| 2023-07-10 | 30.08 | $30.73 | 80711 |
| 2023-07-07 | 29.86 | $29.48 | 114100 |
| 2023-07-06 | 29.87 | $29.28 | 74100 |
| 2023-07-05 | 29.91 | $29.71 | 112900 |
| 2023-07-03 | 29.87 | $30.07 | 48700 |
| 2023-06-30 | 29.73 | $30.22 | 82006 |
| 2023-06-29 | 29.54 | $30.45 | 118500 |
| 2023-06-28 | 29.27 | $30.44 | 126618 |
| 2023-06-27 | 28.95 | $30.32 | 145500 |
| 2023-06-26 | 28.60 | $29.24 | 108552 |
| 2023-06-23 | 28.42 | $28.43 | 222632 |
| 2023-06-22 | 28.38 | $28.15 | 101600 |
| 2023-06-21 | 28.39 | $28.36 | 77830 |
| 2023-06-20 | 28.36 | $28.61 | 140323 |
| 2023-06-16 | 28.27 | $28.68 | 234100 |
| 2023-06-15 | 28.14 | $28.89 | 83758 |
| 2023-06-14 | 27.95 | $28.77 | 97800 |
| 2023-06-13 | 27.76 | $29.14 | 162248 |
| 2023-06-12 | 27.45 | $28.94 | 102500 |
| 2023-06-09 | 27.14 | $28.55 | 193813 |
| 2023-06-08 | 26.85 | $28.62 | 148300 |
| 2023-06-07 | 26.51 | $29.27 | 123700 |
| 2023-06-06 | 25.99 | $27.85 | 144728 |
| 2023-06-05 | 25.68 | $26.41 | 123524 |
| 2023-06-02 | 25.63 | $26.88 | 177049 |
| 2023-06-01 | 25.47 | $26.22 | 222115 |
| 2023-05-31 | 25.44 | $26.39 | 201547 |
| 2023-05-30 | 25.37 | $26.18 | 91932 |
| 2023-05-26 | 25.35 | $25.81 | 121904 |
| 2023-05-25 | 25.40 | $25.74 | 187922 |
| 2023-05-24 | 25.49 | $26.41 | 124533 |
| 2023-05-23 | 25.46 | $26.45 | 120600 |
| 2023-05-22 | 25.42 | $26.48 | 193022 |
| 2023-05-19 | 25.38 | $26.34 | 146900 |
| 2023-05-18 | 25.37 | $26.32 | 66200 |
| 2023-05-17 | 25.38 | $26.25 | 109500 |
| 2023-05-16 | 25.41 | $25.55 | 108600 |
| 2023-05-15 | 25.61 | $26.15 | 107823 |
| 2023-05-12 | 25.72 | $25.98 | 70100 |
| 2023-05-11 | 25.90 | $25.53 | 136326 |
| 2023-05-10 | 26.21 | $25.41 | 108423 |
| 2023-05-09 | 26.61 | $25.44 | 105600 |
| 2023-05-08 | 27.08 | $25.57 | 135442 |
| 2023-05-05 | 27.61 | $26.23 | 151100 |
| 2023-05-04 | 28.09 | $25.66 | 290722 |
| 2023-05-03 | 28.78 | $25.92 | 404144 |
| 2023-05-02 | 29.54 | $28.60 | 212109 |
| 2023-05-01 | 29.85 | $30.07 | 178200 |
| 2023-04-28 | 29.92 | $30.14 | 175100 |
| 2023-04-27 | 29.98 | $29.16 | 130400 |
| 2023-04-26 | 30.27 | $28.65 | 127800 |
| 2023-04-25 | 30.71 | $28.79 | 132600 |
| 2023-04-24 | 31.20 | $29.70 | 123030 |
| 2023-04-21 | 31.58 | $30.41 | 270200 |
| 2023-04-20 | 31.88 | $32.38 | 103336 |
| 2023-04-19 | 31.81 | $32.41 | 140217 |
| 2023-04-18 | 31.72 | $32.35 | 102815 |
| 2023-04-17 | 31.64 | $32.26 | 109324 |
| 2023-04-14 | 31.56 | $32.07 | 113830 |
| 2023-04-13 | 31.52 | $32.40 | 135200 |
| 2023-04-12 | 31.40 | $32.00 | 81434 |
| 2023-04-11 | 31.35 | $32.21 | 112113 |
| 2023-04-10 | 31.26 | $32.15 | 150800 |
| 2023-04-06 | 31.16 | $31.42 | 105600 |
| 2023-04-05 | 31.21 | $31.63 | 130200 |
| 2023-04-04 | 31.23 | $31.83 | 141600 |
| 2023-04-03 | 31.21 | $32.00 | 130041 |
| 2023-03-31 | 31.16 | $31.91 | 158600 |
| 2023-03-30 | 31.13 | $31.44 | 55441 |
| 2023-03-29 | 31.20 | $31.70 | 80700 |
| 2023-03-28 | 31.24 | $31.30 | 95900 |
| 2023-03-27 | 31.37 | $31.28 | 100443 |
| 2023-03-24 | 31.53 | $31.05 | 97000 |
| 2023-03-23 | 31.77 | $30.85 | 107900 |
| 2023-03-22 | 32.10 | $31.10 | 122249 |
| 2023-03-21 | 32.44 | $32.04 | 168104 |
| 2023-03-20 | 32.64 | $32.34 | 174237 |
| 2023-03-17 | 32.82 | $31.78 | 856316 |
| 2023-03-16 | 33.14 | $32.10 | 166430 |
| 2023-03-15 | 33.46 | $31.90 | 155600 |
| 2023-03-14 | 33.87 | $32.41 | 272944 |
| 2023-03-13 | 34.25 | $31.38 | 234031 |
| 2023-03-10 | 34.91 | $32.17 | 247700 |
| 2023-03-09 | 35.50 | $32.54 | 249100 |
| 2023-03-08 | 36.12 | $33.73 | 149088 |
| 2023-03-07 | 36.58 | $34.25 | 152600 |
| 2023-03-06 | 37.00 | $34.50 | 315400 |
| 2023-03-03 | 37.43 | $35.96 | 139400 |
| 2023-03-02 | 37.61 | $37.03 | 111403 |
| 2023-03-01 | 37.60 | $37.39 | 90738 |
| 2023-02-28 | 37.50 | $37.74 | 138248 |
| 2023-02-27 | 37.30 | $37.53 | 237500 |
| 2023-02-24 | 37.10 | $37.87 | 135150 |
| 2023-02-23 | 36.80 | $37.51 | 122600 |
| 2023-02-22 | 36.51 | $37.11 | 242600 |
| 2023-02-21 | 36.26 | $35.04 | 155534 |
| 2023-02-17 | 36.40 | $36.49 | 94200 |
| 2023-02-16 | 36.25 | $36.14 | 82623 |
| 2023-02-15 | 36.14 | $36.15 | 107610 |
| 2023-02-14 | 36.01 | $35.41 | 89100 |
| 2023-02-13 | 36.00 | $35.84 | 62613 |
| 2023-02-10 | 35.89 | $35.00 | 76632 |
| 2023-02-09 | 35.94 | $35.47 | 107912 |
| 2023-02-08 | 35.89 | $35.47 | 81845 |
| 2023-02-07 | 35.82 | $36.18 | 130103 |
| 2023-02-06 | 35.58 | $36.38 | 152400 |
| 2023-02-03 | 35.25 | $36.80 | 100300 |
| 2023-02-02 | 34.78 | $36.40 | 126822 |
| 2023-02-01 | 34.31 | $35.01 | 172200 |
| 2023-01-31 | 34.04 | $34.92 | 197438 |
| 2023-01-30 | 33.76 | $33.75 | 83700 |
| 2023-01-27 | 33.66 | $33.36 | 53806 |
| 2023-01-26 | 33.63 | $33.15 | 60923 |
| 2023-01-25 | 33.63 | $33.27 | 52529 |
| 2023-01-24 | 33.60 | $33.37 | 56931 |
| 2023-01-23 | 33.54 | $33.29 | 104621 |
| 2023-01-20 | 33.48 | $33.50 | 116500 |
| 2023-01-19 | 33.37 | $33.26 | 117242 |
| 2023-01-18 | 33.28 | $33.88 | 86000 |
| 2023-01-17 | 33.03 | $33.76 | 91700 |
| 2023-01-13 | 32.77 | $34.05 | 94630 |
| 2023-01-12 | 32.40 | $33.94 | 89733 |
| 2023-01-11 | 31.99 | $34.07 | 179100 |
| 2023-01-10 | 31.49 | $33.10 | 84241 |
| 2023-01-09 | 31.10 | $32.68 | 98100 |
| 2023-01-06 | 30.74 | $32.14 | 105400 |
| 2023-01-05 | 30.44 | $30.83 | 119200 |
| 2023-01-04 | 30.36 | $30.69 | 94200 |
| 2023-01-03 | 30.30 | $30.05 | 117300 |
| 2022-12-30 | 30.37 | $29.90 | 79437 |
| 2022-12-29 | 30.48 | $30.18 | 82119 |
| 2022-12-28 | 30.54 | $29.57 | 91500 |
| 2022-12-27 | 30.75 | $30.29 | 89907 |
| 2022-12-23 | 30.84 | $30.73 | 80815 |
| 2022-12-22 | 30.85 | $30.52 | 111509 |
| 2022-12-21 | 30.90 | $30.72 | 146824 |
| 2022-12-20 | 30.92 | $29.76 | 102115 |
| 2022-12-19 | 31.15 | $29.75 | 126717 |
| 2022-12-16 | 31.41 | $30.68 | 640400 |
| 2022-12-15 | 31.51 | $30.84 | 244120 |
| 2022-12-14 | 31.59 | $30.94 | 122141 |
| 2022-12-13 | 31.66 | $31.00 | 177900 |
| 2022-12-12 | 31.73 | $30.80 | 154402 |
| 2022-12-09 | 31.85 | $31.05 | 156822 |
| 2022-12-08 | 31.93 | $31.36 | 100618 |
| 2022-12-07 | 31.95 | $31.24 | 142946 |
| 2022-12-06 | 31.99 | $31.62 | 217600 |
| 2022-12-05 | 31.96 | $30.91 | 128400 |
| 2022-12-02 | 32.06 | $31.76 | 90100 |
| 2022-12-01 | 32.00 | $31.49 | 128417 |
| 2022-11-30 | 31.97 | $31.53 | 133809 |
| 2022-11-29 | 31.93 | $30.70 | 100818 |
| 2022-11-28 | 32.04 | $30.34 | 101606 |
| 2022-11-25 | 32.24 | $30.31 | 93020 |
| 2022-11-23 | 32.48 | $31.45 | 124005 |
| 2022-11-22 | 32.50 | $32.34 | 116437 |
| 2022-11-21 | 32.32 | $31.88 | 168600 |
| 2022-11-18 | 32.21 | $32.25 | 94212 |
| 2022-11-17 | 31.98 | $32.02 | 79635 |
| 2022-11-16 | 31.76 | $31.84 | 174100 |
| 2022-11-15 | 31.53 | $32.96 | 121621 |
| 2022-11-14 | 31.02 | $31.93 | 137803 |
| 2022-11-11 | 30.63 | $32.41 | 124842 |
| 2022-11-10 | 30.07 | $31.83 | 106341 |
| 2022-11-09 | 29.53 | $30.38 | 118010 |
| 2022-11-08 | 29.20 | $30.89 | 207551 |
| 2022-11-07 | 28.71 | $31.81 | 122721 |
| 2022-11-04 | 27.94 | $30.97 | 168704 |
| 2022-11-03 | 27.22 | $29.90 | 300200 |
| 2022-11-02 | 26.60 | $27.66 | 337700 |
| 2022-11-01 | 26.35 | $26.90 | 231805 |
| 2022-10-31 | 26.23 | $26.58 | 206400 |
| 2022-10-28 | 26.15 | $27.37 | 191707 |
| 2022-10-27 | 25.90 | $26.23 | 188929 |
| 2022-10-26 | 25.84 | $26.51 | 112100 |
| 2022-10-25 | 25.72 | $26.72 | 169224 |
| 2022-10-24 | 25.53 | $25.84 | 115223 |
| 2022-10-21 | 25.50 | $25.65 | 98642 |
| 2022-10-20 | 25.51 | $25.21 | 139600 |
| 2022-10-19 | 25.61 | $25.56 | 119332 |
| 2022-10-18 | 25.66 | $26.18 | 114907 |
| 2022-10-17 | 25.59 | $26.54 | 101700 |
| 2022-10-14 | 25.43 | $26.01 | 116900 |
| 2022-10-13 | 25.36 | $26.66 | 146300 |
| 2022-10-12 | 25.15 | $25.69 | 123818 |
| 2022-10-11 | 25.11 | $25.54 | 134000 |
| 2022-10-10 | 25.10 | $25.25 | 79100 |
| 2022-10-07 | 25.15 | $25.07 | 86800 |
| 2022-10-06 | 25.26 | $25.59 | 78200 |
| 2022-10-05 | 25.27 | $25.46 | 106400 |
| 2022-10-04 | 25.32 | $25.83 | 121414 |
| 2022-10-03 | 25.31 | $24.99 | 140100 |
| 2022-09-30 | 25.47 | $24.90 | 135845 |
| 2022-09-29 | 25.69 | $25.34 | 118300 |
| 2022-09-28 | 25.85 | $26.11 | 219634 |
| 2022-09-27 | 25.88 | $25.11 | 117200 |
| 2022-09-26 | 26.13 | $25.22 | 112200 |
| 2022-09-23 | 26.40 | $25.76 | 145200 |
| 2022-09-22 | 26.60 | $26.00 | 124621 |
| 2022-09-21 | 26.78 | $26.69 | 122100 |
| 2022-09-20 | 26.86 | $27.38 | 187800 |
| 2022-09-19 | 26.80 | $27.36 | 312310 |
| 2022-09-16 | 26.74 | $26.74 | 804500 |
| 2022-09-15 | 26.81 | $26.36 | 189306 |
| 2022-09-14 | 26.97 | $26.23 | 155436 |
| 2022-09-13 | 27.18 | $26.60 | 203600 |
| 2022-09-12 | 27.36 | $27.90 | 175800 |
| 2022-09-09 | 27.29 | $27.16 | 231026 |
| 2022-09-08 | 27.37 | $26.33 | 127414 |
| 2022-09-07 | 27.64 | $26.25 | 197700 |
| 2022-09-06 | 27.97 | $25.64 | 237046 |
| 2022-09-02 | 28.48 | $26.26 | 196300 |
| 2022-09-01 | 28.95 | $26.46 | 173705 |
| 2022-08-31 | 29.44 | $26.82 | 148100 |
| 2022-08-30 | 29.94 | $28.13 | 101633 |
| 2022-08-29 | 30.24 | $28.40 | 153900 |
| 2022-08-26 | 30.52 | $29.05 | 105400 |
| 2022-08-25 | 30.70 | $30.09 | 109100 |
| 2022-08-24 | 30.69 | $29.75 | 239500 |
| 2022-08-23 | 30.74 | $29.37 | 201100 |
| 2022-08-22 | 30.88 | $29.18 | 136636 |
| 2022-08-19 | 31.06 | $30.52 | 137339 |
| 2022-08-18 | 30.98 | $31.11 | 144719 |
| 2022-08-17 | 30.76 | $31.63 | 116407 |
| 2022-08-16 | 30.37 | $32.08 | 294400 |
| 2022-08-15 | 29.83 | $30.66 | 119864 |
| 2022-08-12 | 29.49 | $30.41 | 123200 |
| 2022-08-11 | 29.13 | $29.84 | 233749 |
| 2022-08-10 | 28.84 | $29.42 | 175400 |
| 2022-08-09 | 28.57 | $29.38 | 178300 |
| 2022-08-08 | 28.27 | $30.38 | 240400 |
| 2022-08-05 | 27.70 | $28.93 | 197905 |
| 2022-08-04 | 27.34 | $28.59 | 150714 |
| 2022-08-03 | 26.99 | $28.78 | 259037 |
| 2022-08-02 | 26.53 | $27.42 | 238732 |
| 2022-08-01 | 26.29 | $27.49 | 174113 |
| 2022-07-29 | 26.00 | $27.33 | 163800 |
| 2022-07-28 | 25.68 | $26.79 | 259600 |
| 2022-07-27 | 25.43 | $26.30 | 168800 |
| 2022-07-26 | 25.25 | $25.48 | 168400 |
| 2022-07-25 | 25.21 | $26.01 | 212000 |
| 2022-07-22 | 25.04 | $25.70 | 85900 |
| 2022-07-21 | 24.92 | $25.95 | 78200 |
| 2022-07-20 | 24.73 | $25.97 | 111300 |
| 2022-07-19 | 24.50 | $25.78 | 98649 |
| 2022-07-18 | 24.29 | $25.32 | 75102 |
| 2022-07-15 | 24.13 | $24.91 | 137700 |
| 2022-07-14 | 24.04 | $24.32 | 87900 |
| 2022-07-13 | 24.07 | $24.61 | 61635 |
| 2022-07-12 | 24.04 | $24.98 | 146600 |
| 2022-07-11 | 23.93 | $24.47 | 127226 |
| 2022-07-08 | 23.92 | $24.85 | 106872 |
| 2022-07-07 | 23.84 | $24.41 | 109518 |
| 2022-07-06 | 23.84 | $23.56 | 119200 |
| 2022-07-05 | 24.02 | $24.18 | 198400 |
| 2022-07-01 | 24.11 | $23.68 | 230803 |
| 2022-06-30 | 24.32 | $23.18 | 209229 |
| 2022-06-29 | 24.68 | $23.67 | 163000 |
| 2022-06-28 | 25.00 | $24.36 | 162602 |
| 2022-06-27 | 25.23 | $25.24 | 135400 |
| 2022-06-24 | 25.32 | $25.61 | 307600 |
| 2022-06-23 | 25.35 | $24.95 | 287800 |
| 2022-06-22 | 25.52 | $23.96 | 210414 |
| 2022-06-21 | 25.94 | $23.80 | 181208 |
| 2022-06-17 | 26.46 | $25.23 | 515500 |
| 2022-06-16 | 26.77 | $25.06 | 183800 |
| 2022-06-15 | 27.16 | $26.70 | 218800 |
| 2022-06-14 | 27.27 | $25.89 | 194700 |
| 2022-06-13 | 27.57 | $26.52 | 294420 |
| 2022-06-10 | 27.79 | $27.14 | 154840 |
| 2022-06-09 | 27.90 | $27.73 | 217800 |
| 2022-06-08 | 27.92 | $27.58 | 207400 |
| 2022-06-07 | 27.96 | $28.11 | 221200 |
| 2022-06-06 | 27.90 | $28.17 | 209000 |
| 2022-06-03 | 27.81 | $27.73 | 146500 |
| 2022-06-02 | 27.80 | $27.86 | 129619 |
| 2022-06-01 | 27.76 | $27.55 | 176500 |
| 2022-05-31 | 27.78 | $28.26 | 240800 |
| 2022-05-27 | 27.64 | $28.61 | 125800 |
| 2022-05-26 | 27.42 | $28.72 | 192000 |
| 2022-05-25 | 27.13 | $27.53 | 208601 |
| 2022-05-24 | 27.05 | $26.03 | 295026 |
| 2022-05-23 | 27.27 | $26.17 | 325500 |
| 2022-05-20 | 27.50 | $26.76 | 240300 |
| 2022-05-19 | 27.63 | $27.07 | 302500 |
| 2022-05-18 | 27.73 | $28.04 | 363200 |
| 2022-05-17 | 27.63 | $28.68 | 247500 |
| 2022-05-16 | 27.38 | $28.16 | 257000 |
| 2022-05-13 | 27.20 | $28.51 | 235600 |
| 2022-05-12 | 26.91 | $27.74 | 136401 |
| 2022-05-11 | 26.75 | $27.07 | 178943 |
| 2022-05-10 | 26.69 | $27.56 | 240520 |
| 2022-05-09 | 26.53 | $27.86 | 172008 |
| 2022-05-06 | 26.28 | $27.20 | 200400 |
| 2022-05-05 | 26.13 | $27.00 | 238015 |
| 2022-05-04 | 26.00 | $27.78 | 177400 |
| 2022-05-03 | 25.68 | $26.99 | 284700 |
| 2022-05-02 | 25.49 | $25.75 | 259132 |
| 2022-04-29 | 25.54 | $24.83 | 198900 |
| 2022-04-28 | 25.79 | $25.75 | 153324 |
| 2022-04-27 | 25.89 | $24.94 | 158600 |
| 2022-04-26 | 26.18 | $25.27 | 215700 |
| 2022-04-25 | 26.45 | $25.94 | 147200 |
| 2022-04-22 | 26.63 | $26.07 | 141100 |
| 2022-04-21 | 26.82 | $27.04 | 148333 |
| 2022-04-20 | 26.83 | $27.24 | 97427 |
| 2022-04-19 | 26.80 | $27.07 | 186227 |
| 2022-04-18 | 26.81 | $26.64 | 150200 |
| 2022-04-14 | 26.92 | $26.99 | 121125 |
| 2022-04-13 | 26.97 | $27.57 | 158415 |
| 2022-04-12 | 26.92 | $27.36 | 175500 |
| 2022-04-11 | 26.90 | $26.70 | 120300 |
| 2022-04-08 | 27.02 | $26.67 | 128000 |
| 2022-04-07 | 27.18 | $26.17 | 151300 |
| 2022-04-06 | 27.46 | $26.26 | 137700 |
| 2022-04-05 | 27.78 | $26.73 | 168527 |
| 2022-04-04 | 28.05 | $27.39 | 160900 |
| 2022-04-01 | 28.22 | $27.33 | 179500 |
| 2022-03-31 | 28.44 | $27.42 | 231117 |
| 2022-03-30 | 28.68 | $27.82 | 130800 |
| 2022-03-29 | 28.87 | $29.06 | 198118 |
| 2022-03-28 | 28.83 | $28.63 | 208336 |
| 2022-03-25 | 28.87 | $28.57 | 163514 |
| 2022-03-24 | 28.94 | $28.39 | 185100 |
| 2022-03-23 | 29.05 | $28.02 | 136908 |
| 2022-03-22 | 29.25 | $29.19 | 197248 |
| 2022-03-21 | 29.25 | $29.12 | 175400 |
| 2022-03-18 | 29.25 | $29.46 | 712200 |
| 2022-03-17 | 29.18 | $30.44 | 237802 |
| 2022-03-16 | 28.90 | $30.08 | 167400 |
| 2022-03-15 | 28.64 | $29.25 | 228500 |
| 2022-03-14 | 28.52 | $29.58 | 240000 |
| 2022-03-11 | 28.31 | $28.35 | 170234 |
| 2022-03-10 | 28.33 | $28.50 | 233400 |
| 2022-03-09 | 28.32 | $28.68 | 192033 |
| 2022-03-08 | 28.27 | $28.21 | 225902 |
| 2022-03-07 | 28.31 | $27.47 | 170600 |
| 2022-03-04 | 28.52 | $29.61 | 180927 |
| 2022-03-03 | 28.31 | $30.19 | 154700 |
| 2022-03-02 | 27.95 | $29.40 | 215504 |
| 2022-03-01 | 27.70 | $28.60 | 248211 |
| 2022-02-28 | 27.58 | $28.41 | 358032 |
| 2022-02-25 | 27.49 | $27.76 | 184800 |
| 2022-02-24 | 27.52 | $27.42 | 368600 |
| 2022-02-23 | 27.63 | $27.11 | 397710 |
| 2022-02-22 | 27.84 | $26.78 | 376547 |
| 2022-02-18 | 28.14 | $27.58 | 395200 |
| 2022-02-17 | 28.34 | $27.00 | 278800 |
| 2022-02-16 | 28.68 | $28.02 | 369500 |
| 2022-02-15 | 28.88 | $29.37 | 149816 |
| 2022-02-14 | 28.82 | $28.78 | 240700 |
| 2022-02-11 | 28.88 | $29.08 | 194900 |
| 2022-02-10 | 28.88 | $29.04 | 219207 |
| 2022-02-09 | 28.90 | $29.57 | 210530 |
| 2022-02-08 | 28.82 | $29.50 | 132600 |
| 2022-02-07 | 28.73 | $28.45 | 79207 |
| 2022-02-04 | 28.86 | $28.49 | 181500 |
| 2022-02-03 | 29.01 | $29.22 | 198248 |
| 2022-02-02 | 29.03 | $29.28 | 218600 |
| 2022-02-01 | 29.04 | $29.88 | 177000 |
| 2022-01-31 | 28.93 | $29.52 | 394647 |
| 2022-01-28 | 28.88 | $28.76 | 151314 |
| 2022-01-27 | 28.99 | $28.33 | 156506 |
| 2022-01-26 | 29.21 | $28.86 | 262537 |
| 2022-01-25 | 29.35 | $29.54 | 219910 |
| 2022-01-24 | 29.38 | $29.77 | 228129 |
| 2022-01-21 | 29.38 | $28.14 | 174500 |
| 2022-01-20 | 29.71 | $28.49 | 201500 |
| 2022-01-19 | 30.03 | $29.65 | 200900 |
| 2022-01-18 | 30.16 | $29.99 | 197202 |
| 2022-01-14 | 30.25 | $30.31 | 109400 |
| 2022-01-13 | 30.28 | $30.61 | 110700 |
| 2022-01-12 | 30.25 | $30.11 | 180600 |
| 2022-01-11 | 30.33 | $30.50 | 162600 |
| 2022-01-10 | 30.34 | $30.30 | 199732 |
| 2022-01-07 | 30.39 | $30.24 | 207933 |
| 2022-01-06 | 30.47 | $30.37 | 219644 |
| 2022-01-05 | 30.54 | $30.24 | 186800 |
| 2022-01-04 | 30.65 | $30.97 | 326138 |
| 2022-01-03 | 30.62 | $30.65 | 257100 |
| 2021-12-31 | 30.66 | $30.57 | 148000 |
| 2021-12-30 | 30.73 | $30.94 | 168925 |
| 2021-12-29 | 30.73 | $31.10 | 201000 |
| 2021-12-28 | 30.69 | $31.13 | 186200 |
| 2021-12-27 | 30.65 | $30.65 | 226619 |
| 2021-12-23 | 30.71 | $30.51 | 121520 |
| 2021-12-22 | 30.81 | $30.84 | 159922 |
| 2021-12-21 | 30.86 | $30.72 | 195500 |
| 2021-12-20 | 30.94 | $29.87 | 259100 |
| 2021-12-17 | 31.22 | $32.10 | 763715 |
| 2021-12-16 | 31.07 | $32.10 | 385000 |
| 2021-12-15 | 30.90 | $32.17 | 262165 |
| 2021-12-14 | 30.70 | $31.19 | 334914 |
| 2021-12-13 | 30.67 | $31.30 | 241814 |
| 2021-12-10 | 30.62 | $31.37 | 167700 |
| 2021-12-09 | 30.55 | $31.12 | 199524 |
| 2021-12-08 | 30.53 | $31.34 | 199616 |
| 2021-12-07 | 30.46 | $30.45 | 231800 |
| 2021-12-06 | 30.57 | $30.43 | 270500 |
| 2021-12-03 | 30.72 | $30.02 | 292052 |
| 2021-12-02 | 30.97 | $30.50 | 223543 |
| 2021-12-01 | 31.17 | $29.44 | 243800 |
| 2021-11-30 | 31.64 | $29.91 | 337200 |
| 2021-11-29 | 32.08 | $30.60 | 205700 |
| 2021-11-26 | 32.45 | $31.23 | 162621 |
| 2021-11-24 | 32.75 | $32.21 | 214200 |
| 2021-11-23 | 32.89 | $32.19 | 220400 |
| 2021-11-22 | 33.06 | $32.29 | 215100 |
| 2021-11-19 | 33.24 | $31.38 | 277125 |
| 2021-11-18 | 33.64 | $33.94 | 315658 |
| 2021-11-17 | 33.56 | $33.38 | 276322 |
| 2021-11-16 | 33.59 | $33.92 | 241818 |
| 2021-11-15 | 33.50 | $33.98 | 449641 |
| 2021-11-12 | 33.39 | $34.13 | 264800 |
| 2021-11-11 | 33.24 | $35.71 | 190339 |
| 2021-11-10 | 32.72 | $34.99 | 367600 |
| 2021-11-09 | 32.27 | $35.22 | 281000 |
| 2021-11-08 | 31.71 | $34.80 | 379941 |
| 2021-11-05 | 31.15 | $32.32 | 208060 |
| 2021-11-04 | 31.03 | $31.15 | 281105 |
| 2021-11-03 | 31.14 | $31.54 | 231500 |
| 2021-11-02 | 31.20 | $30.35 | 257800 |
| 2021-11-01 | 31.52 | $30.47 | 345300 |
| 2021-10-29 | 31.87 | $28.70 | 688100 |
| 2021-10-28 | 32.66 | $32.23 | 192527 |
| 2021-10-27 | 32.84 | $31.76 | 126819 |
| 2021-10-26 | 33.15 | $32.68 | 110726 |
| 2021-10-25 | 33.32 | $33.89 | 132621 |
| 2021-10-22 | 33.26 | $33.40 | 112900 |
| 2021-10-21 | 33.30 | $33.70 | 105200 |
| 2021-10-20 | 33.29 | $33.65 | 68426 |
| 2021-10-19 | 33.30 | $33.97 | 233010 |
| 2021-10-18 | 33.23 | $33.23 | 197400 |
| 2021-10-15 | 33.32 | $32.90 | 157117 |
| 2021-10-14 | 33.50 | $33.23 | 200100 |
| 2021-10-13 | 33.64 | $32.31 | 296500 |
| 2021-10-12 | 34.01 | $33.77 | 180340 |
| 2021-10-11 | 34.12 | $34.03 | 101100 |
| 2021-10-08 | 34.21 | $34.71 | 112419 |
| 2021-10-07 | 34.16 | $34.84 | 117500 |
| 2021-10-06 | 34.09 | $34.03 | 117723 |
| 2021-10-05 | 34.17 | $34.07 | 129724 |
| 2021-10-04 | 34.27 | $33.69 | 182700 |
| 2021-10-01 | 34.47 | $33.26 | 271000 |
| 2021-09-30 | 34.79 | $33.71 | 179242 |
| 2021-09-29 | 35.07 | $36.00 | 98200 |
| 2021-09-28 | 34.92 | $36.12 | 216500 |
| 2021-09-27 | 34.72 | $36.25 | 168000 |
| 2021-09-24 | 34.46 | $35.83 | 131751 |
| 2021-09-23 | 34.25 | $35.90 | 234316 |
| 2021-09-22 | 34.00 | $34.55 | 212500 |
| 2021-09-21 | 34.01 | $33.86 | 190200 |
| 2021-09-20 | 34.16 | $34.63 | 148600 |
| 2021-09-17 | 34.18 | $34.31 | 693900 |
| 2021-09-16 | 34.28 | $33.82 | 178800 |
| 2021-09-15 | 34.50 | $34.22 | 165643 |
| 2021-09-14 | 34.68 | $33.76 | 279000 |
| 2021-09-13 | 35.00 | $33.83 | 295100 |
| 2021-09-10 | 35.35 | $35.13 | 188514 |
| 2021-09-09 | 35.49 | $35.87 | 161200 |
| 2021-09-08 | 35.51 | $35.90 | 168900 |
| 2021-09-07 | 35.52 | $36.10 | 196600 |
| 2021-09-03 | 35.50 | $36.10 | 115908 |
| 2021-09-02 | 35.49 | $36.12 | 177500 |
| 2021-09-01 | 35.47 | $36.30 | 170946 |
| 2021-08-31 | 35.41 | $35.63 | 324010 |
| 2021-08-30 | 35.50 | $35.99 | 231500 |
| 2021-08-27 | 35.53 | $36.92 | 191271 |
| 2021-08-26 | 35.38 | $36.07 | 205533 |
| 2021-08-25 | 35.39 | $36.21 | 142900 |
| 2021-08-24 | 35.37 | $35.83 | 108204 |
| 2021-08-23 | 35.45 | $35.41 | 165437 |
| 2021-08-20 | 35.63 | $35.22 | 189112 |
| 2021-08-19 | 35.90 | $35.90 | 232600 |
| 2021-08-18 | 36.07 | $35.49 | 205901 |
| 2021-08-17 | 36.36 | $35.43 | 269204 |
| 2021-08-16 | 36.72 | $37.67 | 164731 |
| 2021-08-13 | 36.68 | $37.61 | 171515 |
| 2021-08-12 | 36.64 | $38.63 | 150800 |
| 2021-08-11 | 36.40 | $38.26 | 328408 |
| 2021-08-10 | 36.21 | $38.79 | 205947 |
| 2021-08-09 | 35.88 | $37.51 | 270042 |
| 2021-08-06 | 35.79 | $36.50 | 167600 |
| 2021-08-05 | 35.90 | $36.80 | 271044 |
| 2021-08-04 | 35.99 | $35.91 | 225900 |
| 2021-08-03 | 36.29 | $36.62 | 368237 |
| 2021-08-02 | 36.50 | $36.50 | 334700 |
| 2021-07-30 | 36.78 | $35.99 | 415400 |
| 2021-07-29 | 37.23 | $37.14 | 231921 |
| 2021-07-28 | 37.53 | $36.41 | 402504 |
| 2021-07-27 | 38.04 | $38.24 | 191300 |
| 2021-07-26 | 38.26 | $38.39 | 152873 |
| 2021-07-23 | 38.50 | $38.33 | 128459 |
| 2021-07-22 | 38.81 | $37.82 | 216156 |
| 2021-07-21 | 39.28 | $39.75 | 186647 |
| 2021-07-20 | 39.43 | $39.18 | 216400 |
| 2021-07-19 | 39.75 | $38.79 | 152600 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
25.75
2026-07-16
Close Price
$26.23
Vol: 173800
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
17.03
Average
27.52
Maximum
39.80
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 25.75 | $26.23 | 173800 |
| 2026-07-15 | 25.51 | $25.66 | 122803 |
| 2026-07-14 | 25.40 | $25.19 | 62700 |
| 2026-07-13 | 25.39 | $25.02 | 82600 |
| 2026-07-10 | 25.44 | $25.10 | 59747 |
| 2026-07-09 | 25.46 | $25.09 | 62800 |
| 2026-07-08 | 25.47 | $24.59 | 60417 |
| 2026-07-07 | 25.64 | $25.12 | 65232 |
| 2026-07-06 | 25.67 | $25.05 | 118404 |
| 2026-07-02 | 25.71 | $24.97 | 54900 |
| 2026-07-01 | 25.78 | $25.44 | 82530 |
| 2026-06-30 | 25.69 | $25.53 | 74000 |
| 2026-06-29 | 25.54 | $25.48 | 107006 |
| 2026-06-26 | 25.37 | $25.81 | 401220 |
| 2026-06-25 | 25.03 | $25.14 | 139000 |
| 2026-06-24 | 24.81 | $25.43 | 175700 |
| 2026-06-23 | 24.45 | $24.73 | 86012 |
| 2026-06-22 | 24.22 | $24.16 | 79038 |
| 2026-06-18 | 24.11 | $24.34 | 185600 |
| 2026-06-17 | 23.90 | $23.78 | 158427 |
| 2026-06-16 | 23.82 | $23.58 | 64700 |
| 2026-06-15 | 23.78 | $23.69 | 73611 |
| 2026-06-12 | 23.68 | $23.73 | 104900 |
| 2026-06-11 | 23.54 | $23.99 | 102730 |
| 2026-06-10 | 23.28 | $23.39 | 79000 |
| 2026-06-09 | 23.14 | $23.33 | 66946 |
| 2026-06-08 | 22.99 | $22.51 | 73200 |
| 2026-06-05 | 23.06 | $22.63 | 60900 |
| 2026-06-04 | 23.09 | $22.81 | 87900 |
| 2026-06-03 | 23.07 | $22.53 | 89300 |
| 2026-06-02 | 23.13 | $22.84 | 60200 |
| 2026-06-01 | 23.10 | $22.78 | 88100 |
| 2026-05-29 | 23.06 | $23.19 | 83500 |
| 2026-05-28 | 22.88 | $23.82 | 93300 |
| 2026-05-27 | 22.46 | $23.70 | 85100 |
| 2026-05-26 | 21.97 | $23.00 | 94436 |
| 2026-05-22 | 21.60 | $22.35 | 72500 |
| 2026-05-21 | 21.35 | $22.25 | 117700 |
| 2026-05-20 | 21.09 | $21.80 | 91635 |
| 2026-05-19 | 20.91 | $21.22 | 76600 |
| 2026-05-18 | 20.88 | $21.19 | 124400 |
| 2026-05-15 | 20.86 | $20.81 | 100700 |
| 2026-05-14 | 20.96 | $20.92 | 80232 |
| 2026-05-13 | 21.06 | $20.53 | 117644 |
| 2026-05-12 | 21.31 | $20.70 | 105300 |
| 2026-05-11 | 21.56 | $21.26 | 103407 |
| 2026-05-08 | 21.70 | $22.20 | 104038 |
| 2026-05-07 | 21.57 | $21.75 | 77255 |
| 2026-05-06 | 21.56 | $21.72 | 118200 |
| 2026-05-05 | 21.56 | $20.25 | 190100 |
| 2026-05-04 | 22.02 | $20.59 | 109211 |
| 2026-05-01 | 22.49 | $21.74 | 70100 |
| 2026-04-30 | 22.68 | $22.14 | 86942 |
| 2026-04-29 | 22.80 | $21.80 | 54633 |
| 2026-04-28 | 23.04 | $22.33 | 50600 |
| 2026-04-27 | 23.16 | $22.67 | 57900 |
| 2026-04-24 | 23.19 | $22.71 | 37200 |
| 2026-04-23 | 23.20 | $22.78 | 48926 |
| 2026-04-22 | 23.19 | $22.87 | 57845 |
| 2026-04-21 | 23.14 | $23.21 | 52806 |
| 2026-04-20 | 22.97 | $23.38 | 65712 |
| 2026-04-17 | 22.69 | $23.28 | 86600 |
| 2026-04-16 | 22.38 | $22.61 | 96617 |
| 2026-04-15 | 22.22 | $22.55 | 53500 |
| 2026-04-14 | 22.03 | $22.51 | 61500 |
| 2026-04-13 | 21.81 | $22.27 | 184430 |
| 2026-04-10 | 21.62 | $22.40 | 71200 |
| 2026-04-09 | 21.35 | $22.50 | 129813 |
| 2026-04-08 | 20.99 | $22.21 | 168200 |
| 2026-04-07 | 20.65 | $20.97 | 204245 |
| 2026-04-06 | 20.64 | $21.03 | 78100 |
| 2026-04-02 | 20.62 | $20.83 | 199100 |
| 2026-04-01 | 20.67 | $21.39 | 140000 |
| 2026-03-31 | 20.57 | $21.18 | 162212 |
| 2026-03-30 | 20.52 | $21.04 | 105222 |
| 2026-03-27 | 20.53 | $21.30 | 149300 |
| 2026-03-26 | 20.46 | $21.36 | 114900 |
| 2026-03-25 | 20.39 | $21.24 | 301900 |
| 2026-03-24 | 20.35 | $20.69 | 195400 |
| 2026-03-23 | 20.50 | $21.06 | 145537 |
| 2026-03-20 | 20.58 | $20.80 | 329800 |
| 2026-03-19 | 20.78 | $21.12 | 389196 |
| 2026-03-18 | 20.95 | $21.32 | 125500 |
| 2026-03-17 | 21.12 | $21.93 | 183739 |
| 2026-03-16 | 21.14 | $21.64 | 102800 |
| 2026-03-13 | 21.29 | $21.47 | 97113 |
| 2026-03-12 | 21.55 | $21.56 | 161037 |
| 2026-03-11 | 21.85 | $21.85 | 162450 |
| 2026-03-10 | 22.15 | $21.91 | 168100 |
| 2026-03-09 | 22.52 | $22.27 | 122318 |
| 2026-03-06 | 22.88 | $22.90 | 110600 |
| 2026-03-05 | 23.13 | $23.26 | 111231 |
| 2026-03-04 | 23.33 | $23.31 | 69428 |
| 2026-03-03 | 23.58 | $22.96 | 80000 |
| 2026-03-02 | 24.02 | $23.17 | 87135 |
| 2026-02-27 | 24.49 | $23.81 | 54000 |
| 2026-02-26 | 24.88 | $23.91 | 72941 |
| 2026-02-25 | 25.32 | $24.31 | 117627 |
| 2026-02-24 | 25.74 | $25.32 | 118700 |
| 2026-02-23 | 25.94 | $25.30 | 65516 |
| 2026-02-20 | 26.18 | $26.18 | 80935 |
| 2026-02-19 | 26.21 | $25.94 | 59408 |
| 2026-02-18 | 26.31 | $25.87 | 46320 |
| 2026-02-17 | 26.45 | $26.24 | 70428 |
| 2026-02-13 | 26.51 | $25.94 | 59445 |
| 2026-02-12 | 26.67 | $26.09 | 73536 |
| 2026-02-11 | 26.81 | $26.33 | 86300 |
| 2026-02-10 | 26.90 | $27.02 | 87356 |
| 2026-02-09 | 26.78 | $26.58 | 54433 |
| 2026-02-06 | 26.77 | $27.31 | 92807 |
| 2026-02-05 | 26.52 | $26.83 | 49622 |
| 2026-02-04 | 26.36 | $27.07 | 71700 |
| 2026-02-03 | 26.09 | $26.38 | 73410 |
| 2026-02-02 | 25.97 | $25.91 | 49525 |
| 2026-01-30 | 25.96 | $25.32 | 54400 |
| 2026-01-29 | 26.14 | $25.46 | 70000 |
| 2026-01-28 | 26.31 | $25.22 | 86600 |
| 2026-01-27 | 26.59 | $25.80 | 75635 |
| 2026-01-26 | 26.73 | $26.18 | 51827 |
| 2026-01-23 | 26.77 | $26.28 | 41600 |
| 2026-01-22 | 26.78 | $26.81 | 49400 |
| 2026-01-21 | 26.60 | $27.07 | 77800 |
| 2026-01-20 | 26.30 | $25.68 | 45913 |
| 2026-01-16 | 26.35 | $26.32 | 91743 |
| 2026-01-15 | 26.21 | $26.42 | 95600 |
| 2026-01-14 | 25.98 | $26.45 | 110537 |
| 2026-01-13 | 25.69 | $26.59 | 40902 |
| 2026-01-12 | 25.28 | $26.22 | 57700 |
| 2026-01-09 | 24.89 | $25.88 | 47537 |
| 2026-01-08 | 24.52 | $25.63 | 70666 |
| 2026-01-07 | 24.14 | $24.51 | 45625 |
| 2026-01-06 | 24.03 | $24.64 | 80400 |
| 2026-01-05 | 23.85 | $24.35 | 106612 |
| 2026-01-02 | 23.73 | $23.58 | 94700 |
| 2025-12-31 | 23.83 | $23.36 | 33700 |
| 2025-12-30 | 24.02 | $23.63 | 73800 |
| 2025-12-29 | 24.17 | $23.72 | 69600 |
| 2025-12-26 | 24.32 | $24.10 | 80527 |
| 2025-12-24 | 24.37 | $23.74 | 49900 |
| 2025-12-23 | 24.55 | $23.73 | 109638 |
| 2025-12-22 | 24.77 | $23.94 | 76914 |
| 2025-12-19 | 24.96 | $24.28 | 209100 |
| 2025-12-18 | 25.07 | $25.11 | 173857 |
| 2025-12-17 | 24.94 | $24.55 | 74546 |
| 2025-12-16 | 24.94 | $24.58 | 93000 |
| 2025-12-15 | 24.93 | $25.03 | 171637 |
| 2025-12-12 | 24.76 | $24.68 | 90048 |
| 2025-12-11 | 24.65 | $25.02 | 104000 |
| 2025-12-10 | 24.40 | $24.52 | 209408 |
| 2025-12-09 | 24.24 | $23.70 | 61500 |
| 2025-12-08 | 24.30 | $23.71 | 112900 |
| 2025-12-05 | 24.36 | $23.79 | 56700 |
| 2025-12-04 | 24.39 | $24.00 | 83910 |
| 2025-12-03 | 24.35 | $24.26 | 75600 |
| 2025-12-02 | 24.21 | $23.96 | 76200 |
| 2025-12-01 | 24.12 | $24.28 | 265914 |
| 2025-11-28 | 23.89 | $23.80 | 49800 |
| 2025-11-26 | 23.76 | $24.15 | 89100 |
| 2025-11-25 | 23.47 | $24.18 | 105239 |
| 2025-11-24 | 23.10 | $23.13 | 112751 |
| 2025-11-21 | 22.98 | $23.18 | 98300 |
| 2025-11-20 | 22.80 | $22.33 | 129648 |
| 2025-11-19 | 22.85 | $22.38 | 98541 |
| 2025-11-18 | 22.88 | $22.26 | 99743 |
| 2025-11-17 | 22.95 | $22.44 | 209900 |
| 2025-11-14 | 22.97 | $22.56 | 124104 |
| 2025-11-13 | 22.94 | $22.95 | 203700 |
| 2025-11-12 | 22.78 | $22.85 | 83008 |
| 2025-11-11 | 22.60 | $22.60 | 93800 |
| 2025-11-10 | 22.45 | $22.43 | 120235 |
| 2025-11-07 | 22.31 | $21.96 | 106126 |
| 2025-11-06 | 22.28 | $22.39 | 116838 |
| 2025-11-05 | 22.11 | $23.18 | 158700 |
| 2025-11-04 | 21.63 | $22.47 | 168120 |
| 2025-11-03 | 21.28 | $22.73 | 244400 |
| 2025-10-31 | 20.76 | $21.81 | 157149 |
| 2025-10-30 | 20.42 | $21.65 | 149400 |
| 2025-10-29 | 20.06 | $20.22 | 110607 |
| 2025-10-28 | 20.08 | $20.80 | 97600 |
| 2025-10-27 | 19.93 | $20.42 | 85002 |
| 2025-10-24 | 19.88 | $20.44 | 61333 |
| 2025-10-23 | 19.81 | $20.32 | 76616 |
| 2025-10-22 | 19.79 | $20.27 | 101608 |
| 2025-10-21 | 19.78 | $20.29 | 89500 |
| 2025-10-20 | 19.78 | $20.19 | 78800 |
| 2025-10-17 | 19.82 | $20.08 | 118241 |
| 2025-10-16 | 19.92 | $20.15 | 124200 |
| 2025-10-15 | 20.03 | $20.71 | 134150 |
| 2025-10-14 | 20.01 | $20.46 | 107200 |
| 2025-10-13 | 20.07 | $20.12 | 116800 |
| 2025-10-10 | 20.26 | $19.99 | 121939 |
| 2025-10-09 | 20.56 | $20.29 | 93900 |
| 2025-10-08 | 20.84 | $20.90 | 79401 |
| 2025-10-07 | 20.99 | $20.37 | 91000 |
| 2025-10-06 | 21.36 | $21.08 | 85748 |
| 2025-10-03 | 21.60 | $21.49 | 57936 |
| 2025-10-02 | 21.76 | $21.36 | 90600 |
| 2025-10-01 | 22.01 | $21.46 | 72900 |
| 2025-09-30 | 22.29 | $21.93 | 108506 |
| 2025-09-29 | 22.48 | $22.12 | 71204 |
| 2025-09-26 | 22.66 | $22.45 | 72606 |
| 2025-09-25 | 22.78 | $22.29 | 58600 |
| 2025-09-24 | 22.97 | $22.61 | 68616 |
| 2025-09-23 | 23.11 | $22.78 | 90600 |
| 2025-09-22 | 23.21 | $22.71 | 107800 |
| 2025-09-19 | 23.36 | $22.66 | 330200 |
| 2025-09-18 | 23.56 | $23.76 | 85902 |
| 2025-09-17 | 23.45 | $23.34 | 127411 |
| 2025-09-16 | 23.44 | $22.98 | 82300 |
| 2025-09-15 | 23.53 | $23.16 | 74833 |
| 2025-09-12 | 23.58 | $22.79 | 87921 |
| 2025-09-11 | 23.76 | $23.97 | 78100 |
| 2025-09-10 | 23.59 | $23.37 | 91212 |
| 2025-09-09 | 23.57 | $23.54 | 81837 |
| 2025-09-08 | 23.48 | $23.67 | 84738 |
| 2025-09-05 | 23.32 | $24.00 | 138537 |
| 2025-09-04 | 23.02 | $23.57 | 146600 |
| 2025-09-03 | 22.78 | $22.27 | 132235 |
| 2025-09-02 | 22.89 | $22.44 | 109043 |
| 2025-08-29 | 22.97 | $22.55 | 110300 |
| 2025-08-28 | 23.03 | $22.52 | 70200 |
| 2025-08-27 | 23.10 | $22.89 | 75544 |
| 2025-08-26 | 23.05 | $22.94 | 123003 |
| 2025-08-25 | 22.98 | $23.08 | 155246 |
| 2025-08-22 | 22.83 | $23.36 | 181458 |
| 2025-08-21 | 22.56 | $22.27 | 144402 |
| 2025-08-20 | 22.57 | $22.35 | 73600 |
| 2025-08-19 | 22.54 | $22.94 | 73019 |
| 2025-08-18 | 22.32 | $22.43 | 64722 |
| 2025-08-15 | 22.20 | $22.43 | 167135 |
| 2025-08-14 | 22.05 | $22.67 | 87443 |
| 2025-08-13 | 21.79 | $23.14 | 88005 |
| 2025-08-12 | 21.31 | $22.21 | 115203 |
| 2025-08-11 | 21.03 | $21.07 | 51400 |
| 2025-08-08 | 21.05 | $21.18 | 115822 |
| 2025-08-07 | 21.04 | $21.27 | 55300 |
| 2025-08-06 | 20.99 | $21.21 | 58335 |
| 2025-08-05 | 20.96 | $21.38 | 89700 |
| 2025-08-04 | 20.87 | $20.83 | 63634 |
| 2025-08-01 | 20.94 | $20.40 | 114100 |
| 2025-07-31 | 21.16 | $20.63 | 132200 |
| 2025-07-30 | 21.35 | $20.87 | 73000 |
| 2025-07-29 | 21.52 | $21.14 | 80223 |
| 2025-07-28 | 21.62 | $21.87 | 74304 |
| 2025-07-25 | 21.52 | $21.41 | 108700 |
| 2025-07-24 | 21.55 | $21.25 | 70700 |
| 2025-07-23 | 21.62 | $22.21 | 62014 |
| 2025-07-22 | 21.40 | $21.59 | 69400 |
| 2025-07-21 | 21.33 | $20.94 | 84014 |
| 2025-07-18 | 21.45 | $20.72 | 65726 |
| 2025-07-17 | 21.66 | $20.87 | 76800 |
| 2025-07-16 | 21.86 | $20.77 | 95532 |
| 2025-07-15 | 22.13 | $20.78 | 110434 |
| 2025-07-14 | 22.45 | $21.98 | 99738 |
| 2025-07-11 | 22.45 | $22.24 | 98200 |
| 2025-07-10 | 22.36 | $22.87 | 121800 |
| 2025-07-09 | 22.03 | $22.04 | 77600 |
| 2025-07-08 | 21.89 | $22.03 | 96333 |
| 2025-07-07 | 21.70 | $22.07 | 97235 |
| 2025-07-03 | 21.46 | $22.40 | 58200 |
| 2025-07-02 | 21.04 | $22.15 | 142600 |
| 2025-07-01 | 20.61 | $21.63 | 121127 |
| 2025-06-30 | 20.25 | $20.35 | 102311 |
| 2025-06-27 | 20.22 | $20.41 | 210418 |
| 2025-06-26 | 20.15 | $20.50 | 108000 |
| 2025-06-25 | 20.04 | $20.19 | 68900 |
| 2025-06-24 | 20.01 | $20.07 | 72100 |
| 2025-06-23 | 20.01 | $19.90 | 94800 |
| 2025-06-20 | 20.07 | $20.26 | 249400 |
| 2025-06-18 | 20.02 | $20.25 | 94447 |
| 2025-06-17 | 19.97 | $19.99 | 142100 |
| 2025-06-16 | 19.99 | $20.09 | 80433 |
| 2025-06-13 | 19.98 | $19.40 | 103000 |
| 2025-06-12 | 20.19 | $19.97 | 145612 |
| 2025-06-11 | 20.26 | $19.93 | 109200 |
| 2025-06-10 | 20.36 | $20.77 | 100346 |
| 2025-06-09 | 20.22 | $20.32 | 95000 |
| 2025-06-06 | 20.18 | $19.79 | 96700 |
| 2025-06-05 | 20.31 | $19.58 | 100400 |
| 2025-06-04 | 20.52 | $19.63 | 104500 |
| 2025-06-03 | 20.77 | $19.76 | 117112 |
| 2025-06-02 | 21.02 | $19.85 | 175820 |
| 2025-05-30 | 21.29 | $20.96 | 131000 |
| 2025-05-29 | 21.26 | $20.76 | 82506 |
| 2025-05-28 | 21.28 | $20.91 | 125502 |
| 2025-05-27 | 21.24 | $21.18 | 108100 |
| 2025-05-23 | 21.09 | $20.25 | 125300 |
| 2025-05-22 | 21.20 | $20.47 | 117009 |
| 2025-05-21 | 21.25 | $20.69 | 235500 |
| 2025-05-20 | 21.22 | $20.77 | 85000 |
| 2025-05-19 | 21.16 | $20.81 | 116500 |
| 2025-05-16 | 21.05 | $21.10 | 94849 |
| 2025-05-15 | 20.81 | $21.18 | 94739 |
| 2025-05-14 | 20.48 | $21.00 | 168300 |
| 2025-05-13 | 20.13 | $20.76 | 83600 |
| 2025-05-12 | 19.76 | $21.00 | 192200 |
| 2025-05-09 | 19.24 | $19.18 | 128015 |
| 2025-05-08 | 19.17 | $19.38 | 76600 |
| 2025-05-07 | 19.02 | $18.81 | 127110 |
| 2025-05-06 | 19.01 | $18.85 | 117328 |
| 2025-05-05 | 18.99 | $19.45 | 129834 |
| 2025-05-02 | 18.77 | $20.20 | 161700 |
| 2025-05-01 | 18.27 | $19.74 | 208000 |
| 2025-04-30 | 17.80 | $18.16 | 154105 |
| 2025-04-29 | 17.74 | $18.38 | 110500 |
| 2025-04-28 | 17.61 | $18.32 | 132700 |
| 2025-04-25 | 17.47 | $18.24 | 143800 |
| 2025-04-24 | 17.34 | $18.31 | 113700 |
| 2025-04-23 | 17.18 | $18.03 | 175849 |
| 2025-04-22 | 17.08 | $17.85 | 121448 |
| 2025-04-21 | 17.03 | $17.37 | 130325 |
| 2025-04-17 | 17.15 | $17.71 | 107000 |
| 2025-04-16 | 17.20 | $17.19 | 96000 |
| 2025-04-15 | 17.44 | $17.37 | 130722 |
| 2025-04-14 | 17.69 | $17.86 | 106300 |
| 2025-04-11 | 17.87 | $18.18 | 91505 |
| 2025-04-10 | 18.00 | $18.17 | 148542 |
| 2025-04-09 | 18.18 | $18.68 | 138605 |
| 2025-04-08 | 18.25 | $17.48 | 126704 |
| 2025-04-07 | 18.74 | $18.27 | 160438 |
| 2025-04-04 | 19.10 | $18.74 | 202300 |
| 2025-04-03 | 19.41 | $17.88 | 205800 |
| 2025-04-02 | 20.06 | $20.56 | 158200 |
| 2025-04-01 | 20.02 | $19.85 | 182603 |
| 2025-03-31 | 20.21 | $19.72 | 128400 |
| 2025-03-28 | 20.49 | $20.22 | 150530 |
| 2025-03-27 | 20.67 | $20.75 | 179409 |
| 2025-03-26 | 20.74 | $20.12 | 214200 |
| 2025-03-25 | 21.03 | $20.67 | 155900 |
| 2025-03-24 | 21.21 | $21.35 | 157128 |
| 2025-03-21 | 21.22 | $20.86 | 230727 |
| 2025-03-20 | 21.40 | $21.28 | 210028 |
| 2025-03-19 | 21.48 | $21.60 | 160700 |
| 2025-03-18 | 21.48 | $21.64 | 159300 |
| 2025-03-17 | 21.48 | $21.59 | 158300 |
| 2025-03-14 | 21.49 | $21.14 | 220404 |
| 2025-03-13 | 21.65 | $20.79 | 209346 |
| 2025-03-12 | 21.96 | $21.64 | 229315 |
| 2025-03-11 | 22.07 | $22.12 | 200300 |
| 2025-03-10 | 22.05 | $22.20 | 194716 |
| 2025-03-07 | 22.00 | $21.82 | 127433 |
| 2025-03-06 | 22.06 | $21.97 | 178300 |
| 2025-03-05 | 22.09 | $21.87 | 151437 |
| 2025-03-04 | 22.16 | $21.55 | 209542 |
| 2025-03-03 | 22.34 | $22.27 | 176200 |
| 2025-02-28 | 22.34 | $22.83 | 612000 |
| 2025-02-27 | 22.15 | $22.74 | 181260 |
| 2025-02-26 | 21.96 | $22.49 | 172827 |
| 2025-02-25 | 21.80 | $23.00 | 574840 |
| 2025-02-24 | 21.44 | $21.09 | 197303 |
| 2025-02-21 | 21.62 | $21.14 | 159600 |
| 2025-02-20 | 21.83 | $21.64 | 154412 |
| 2025-02-19 | 21.92 | $21.81 | 80211 |
| 2025-02-18 | 21.99 | $22.09 | 66030 |
| 2025-02-14 | 21.98 | $21.93 | 96512 |
| 2025-02-13 | 22.02 | $22.10 | 74600 |
| 2025-02-12 | 22.02 | $21.74 | 84320 |
| 2025-02-11 | 22.14 | $22.26 | 100102 |
| 2025-02-10 | 22.12 | $21.97 | 90731 |
| 2025-02-07 | 22.18 | $21.62 | 103726 |
| 2025-02-06 | 22.38 | $22.03 | 98400 |
| 2025-02-05 | 22.49 | $22.10 | 82800 |
| 2025-02-04 | 22.59 | $21.94 | 114504 |
| 2025-02-03 | 22.78 | $21.69 | 120325 |
| 2025-01-31 | 23.07 | $22.43 | 167000 |
| 2025-01-30 | 23.20 | $23.56 | 129200 |
| 2025-01-29 | 22.99 | $22.86 | 88700 |
| 2025-01-28 | 22.94 | $23.08 | 73400 |
| 2025-01-27 | 22.82 | $23.14 | 103230 |
| 2025-01-24 | 22.64 | $22.91 | 77404 |
| 2025-01-23 | 22.50 | $22.94 | 95551 |
| 2025-01-22 | 22.32 | $22.63 | 131100 |
| 2025-01-21 | 22.19 | $22.63 | 63600 |
| 2025-01-17 | 22.04 | $22.34 | 69300 |
| 2025-01-16 | 21.94 | $22.44 | 94700 |
| 2025-01-15 | 21.79 | $22.37 | 70521 |
| 2025-01-14 | 21.64 | $21.99 | 100500 |
| 2025-01-13 | 21.58 | $21.71 | 89700 |
| 2025-01-10 | 21.61 | $21.49 | 133700 |
| 2025-01-08 | 21.71 | $21.56 | 124310 |
| 2025-01-07 | 21.82 | $21.71 | 155400 |
| 2025-01-06 | 21.91 | $22.23 | 82318 |
| 2025-01-03 | 21.86 | $21.98 | 76048 |
| 2025-01-02 | 21.88 | $21.90 | 117627 |
| 2024-12-31 | 21.94 | $22.26 | 95525 |
| 2024-12-30 | 21.90 | $21.98 | 151324 |
| 2024-12-27 | 21.96 | $22.11 | 111200 |
| 2024-12-26 | 21.99 | $22.20 | 134512 |
| 2024-12-24 | 22.00 | $22.00 | 74530 |
| 2024-12-23 | 22.09 | $21.81 | 121100 |
| 2024-12-20 | 22.27 | $21.67 | 383900 |
| 2024-12-19 | 22.53 | $21.59 | 110500 |
| 2024-12-18 | 22.88 | $22.13 | 169916 |
| 2024-12-17 | 23.15 | $23.02 | 139300 |
| 2024-12-16 | 23.18 | $22.57 | 102100 |
| 2024-12-13 | 23.37 | $22.92 | 108600 |
| 2024-12-12 | 23.49 | $23.18 | 80800 |
| 2024-12-11 | 23.55 | $23.41 | 162300 |
| 2024-12-10 | 23.56 | $23.54 | 118722 |
| 2024-12-09 | 23.51 | $23.72 | 169939 |
| 2024-12-06 | 23.41 | $22.70 | 105200 |
| 2024-12-05 | 23.60 | $23.35 | 144800 |
| 2024-12-04 | 23.63 | $23.26 | 157805 |
| 2024-12-03 | 23.69 | $23.31 | 132713 |
| 2024-12-02 | 23.74 | $23.83 | 171710 |
| 2024-11-29 | 23.64 | $23.61 | 94310 |
| 2024-11-27 | 23.58 | $24.06 | 100600 |
| 2024-11-26 | 23.37 | $23.83 | 170605 |
| 2024-11-25 | 23.19 | $24.61 | 184800 |
| 2024-11-22 | 22.72 | $23.55 | 195727 |
| 2024-11-21 | 22.49 | $23.13 | 174300 |
| 2024-11-20 | 22.36 | $22.60 | 234710 |
| 2024-11-19 | 22.36 | $22.85 | 197004 |
| 2024-11-18 | 22.30 | $23.22 | 174437 |
| 2024-11-15 | 22.12 | $22.54 | 178200 |
| 2024-11-14 | 22.13 | $22.49 | 202410 |
| 2024-11-13 | 22.17 | $22.42 | 208700 |
| 2024-11-12 | 22.25 | $22.47 | 191648 |
| 2024-11-11 | 22.35 | $23.16 | 131729 |
| 2024-11-08 | 22.27 | $22.94 | 212800 |
| 2024-11-07 | 22.25 | $22.86 | 221025 |
| 2024-11-06 | 22.28 | $23.36 | 249950 |
| 2024-11-05 | 22.17 | $22.29 | 150801 |
| 2024-11-04 | 22.40 | $21.90 | 188121 |
| 2024-11-01 | 22.81 | $21.96 | 192400 |
| 2024-10-31 | 23.32 | $22.15 | 529400 |
| 2024-10-30 | 23.89 | $23.94 | 199700 |
| 2024-10-29 | 24.04 | $24.30 | 148526 |
| 2024-10-28 | 24.11 | $24.21 | 155900 |
| 2024-10-25 | 24.24 | $23.74 | 145700 |
| 2024-10-24 | 24.56 | $23.87 | 205308 |
| 2024-10-23 | 24.92 | $24.43 | 150788 |
| 2024-10-22 | 25.19 | $24.74 | 233400 |
| 2024-10-21 | 25.43 | $25.38 | 268146 |
| 2024-10-18 | 25.53 | $25.54 | 140300 |
| 2024-10-17 | 25.60 | $25.65 | 158000 |
| 2024-10-16 | 25.65 | $26.04 | 165500 |
| 2024-10-15 | 25.60 | $25.72 | 149100 |
| 2024-10-14 | 25.65 | $25.56 | 121217 |
| 2024-10-11 | 25.77 | $25.61 | 150045 |
| 2024-10-10 | 25.90 | $25.41 | 214300 |
| 2024-10-09 | 26.13 | $25.32 | 174600 |
| 2024-10-08 | 26.44 | $25.98 | 152318 |
| 2024-10-07 | 26.61 | $26.50 | 189000 |
| 2024-10-04 | 26.66 | $27.01 | 269634 |
| 2024-10-03 | 26.55 | $25.80 | 149241 |
| 2024-10-02 | 26.81 | $26.08 | 134800 |
| 2024-10-01 | 27.04 | $27.03 | 215941 |
| 2024-09-30 | 27.01 | $27.47 | 242200 |
| 2024-09-27 | 26.84 | $27.21 | 343710 |
| 2024-09-26 | 26.71 | $26.28 | 273446 |
| 2024-09-25 | 26.85 | $26.57 | 280817 |
| 2024-09-24 | 26.92 | $27.24 | 193447 |
| 2024-09-23 | 26.81 | $27.30 | 302130 |
| 2024-09-20 | 26.64 | $27.55 | 5.0M |
| 2024-09-19 | 26.37 | $27.46 | 642520 |
| 2024-09-18 | 26.07 | $27.28 | 665310 |
| 2024-09-17 | 25.76 | $26.66 | 520500 |
| 2024-09-16 | 25.59 | $26.36 | 642300 |
| 2024-09-13 | 25.49 | $27.05 | 269200 |
| 2024-09-12 | 25.17 | $25.91 | 325425 |
| 2024-09-11 | 25.14 | $25.51 | 293518 |
| 2024-09-10 | 25.25 | $25.13 | 335400 |
| 2024-09-09 | 25.52 | $24.92 | 486505 |
| 2024-09-06 | 25.93 | $25.58 | 188042 |
| 2024-09-05 | 26.24 | $25.20 | 222000 |
| 2024-09-04 | 26.74 | $25.72 | 209922 |
| 2024-09-03 | 27.19 | $26.81 | 153800 |
| 2024-08-30 | 27.40 | $27.40 | 234500 |
| 2024-08-29 | 27.47 | $27.11 | 210200 |
| 2024-08-28 | 27.66 | $27.35 | 217200 |
| 2024-08-27 | 27.81 | $27.05 | 114900 |
| 2024-08-26 | 28.09 | $26.92 | 217305 |
| 2024-08-23 | 28.47 | $28.13 | 315000 |
| 2024-08-22 | 28.55 | $26.44 | 388046 |
| 2024-08-21 | 29.17 | $28.58 | 113544 |
| 2024-08-20 | 29.24 | $28.45 | 104500 |
| 2024-08-19 | 29.36 | $28.90 | 131502 |
| 2024-08-16 | 29.35 | $29.24 | 136800 |
| 2024-08-15 | 29.22 | $29.08 | 107413 |
| 2024-08-14 | 29.09 | $27.93 | 91726 |
| 2024-08-13 | 29.29 | $28.96 | 157800 |
| 2024-08-12 | 29.19 | $28.55 | 144300 |
| 2024-08-09 | 29.19 | $28.61 | 105200 |
| 2024-08-08 | 29.15 | $28.38 | 96569 |
| 2024-08-07 | 29.15 | $27.84 | 119927 |
| 2024-08-06 | 29.31 | $28.57 | 143600 |
| 2024-08-05 | 29.26 | $27.93 | 130642 |
| 2024-08-02 | 29.37 | $29.24 | 209807 |
| 2024-08-01 | 29.08 | $29.57 | 280242 |
| 2024-07-31 | 28.59 | $29.27 | 315900 |
| 2024-07-30 | 28.07 | $28.61 | 133012 |
| 2024-07-29 | 27.63 | $28.27 | 103332 |
| 2024-07-26 | 27.19 | $27.81 | 116600 |
| 2024-07-25 | 26.79 | $27.43 | 150700 |
| 2024-07-24 | 26.41 | $26.19 | 107803 |
| 2024-07-23 | 26.33 | $26.40 | 92500 |
| 2024-07-22 | 26.16 | $26.65 | 104846 |
| 2024-07-19 | 25.87 | $26.00 | 88800 |
| 2024-07-18 | 25.72 | $26.43 | 90900 |
| 2024-07-17 | 25.40 | $27.16 | 130743 |
| 2024-07-16 | 24.77 | $26.70 | 136900 |
| 2024-07-15 | 24.16 | $25.27 | 165543 |
| 2024-07-12 | 23.88 | $25.08 | 164129 |
| 2024-07-11 | 23.60 | $24.86 | 151300 |
| 2024-07-10 | 23.35 | $23.66 | 130800 |
| 2024-07-09 | 23.43 | $23.23 | 179400 |
| 2024-07-08 | 23.69 | $23.97 | 120703 |
| 2024-07-05 | 23.79 | $23.49 | 149441 |
| 2024-07-03 | 24.08 | $24.04 | 67614 |
| 2024-07-02 | 24.28 | $24.27 | 76334 |
| 2024-07-01 | 24.46 | $24.60 | 133200 |
| 2024-06-28 | 24.59 | $25.29 | 276926 |
| 2024-06-27 | 24.55 | $24.32 | 132812 |
| 2024-06-26 | 24.82 | $24.58 | 238302 |
| 2024-06-25 | 25.09 | $24.18 | 109800 |
| 2024-06-24 | 25.55 | $25.09 | 148800 |
| 2024-06-21 | 25.84 | $25.01 | 1.8M |
| 2024-06-20 | 26.24 | $25.70 | 204665 |
| 2024-06-18 | 26.51 | $27.57 | 321040 |
| 2024-06-17 | 26.26 | $26.95 | 376633 |
| 2024-06-14 | 26.16 | $27.17 | 613200 |
| 2024-06-13 | 25.99 | $25.28 | 129119 |
| 2024-06-12 | 26.38 | $26.08 | 166835 |
| 2024-06-11 | 26.63 | $26.80 | 148000 |
| 2024-06-10 | 26.71 | $26.35 | 93000 |
| 2024-06-07 | 26.97 | $26.75 | 187100 |
| 2024-06-06 | 27.17 | $26.80 | 133422 |
| 2024-06-05 | 27.41 | $27.45 | 87442 |
| 2024-06-04 | 27.51 | $27.55 | 101035 |
| 2024-06-03 | 27.60 | $28.62 | 109830 |
| 2024-05-31 | 27.39 | $28.41 | 184900 |
| 2024-05-30 | 27.21 | $27.29 | 107000 |
| 2024-05-29 | 27.36 | $26.98 | 87700 |
| 2024-05-28 | 27.66 | $27.54 | 78900 |
| 2024-05-24 | 27.86 | $27.63 | 74315 |
| 2024-05-23 | 28.09 | $27.45 | 109317 |
| 2024-05-22 | 28.43 | $28.10 | 100700 |
| 2024-05-21 | 28.66 | $28.29 | 54630 |
| 2024-05-20 | 28.89 | $28.80 | 76900 |
| 2024-05-17 | 29.01 | $29.42 | 65347 |
| 2024-05-16 | 28.97 | $29.54 | 149500 |
| 2024-05-15 | 28.90 | $29.68 | 99539 |
| 2024-05-14 | 28.78 | $29.51 | 101712 |
| 2024-05-13 | 28.70 | $29.40 | 126800 |
| 2024-05-10 | 28.65 | $28.56 | 123400 |
| 2024-05-09 | 28.87 | $28.91 | 109000 |
| 2024-05-08 | 29.05 | $28.58 | 71100 |
| 2024-05-07 | 29.38 | $28.70 | 115200 |
| 2024-05-06 | 29.75 | $29.48 | 159900 |
| 2024-05-03 | 29.97 | $28.71 | 146500 |
| 2024-05-02 | 30.50 | $28.52 | 273152 |
| 2024-05-01 | 31.21 | $31.01 | 99109 |
| 2024-04-30 | 31.28 | $30.80 | 87200 |
| 2024-04-29 | 31.44 | $31.24 | 61800 |
| 2024-04-26 | 31.50 | $31.30 | 61405 |
| 2024-04-25 | 31.56 | $31.82 | 79900 |
| 2024-04-24 | 31.46 | $32.55 | 74600 |
| 2024-04-23 | 31.12 | $32.80 | 94531 |
| 2024-04-22 | 30.62 | $31.50 | 80400 |
| 2024-04-19 | 30.44 | $31.16 | 80836 |
| 2024-04-18 | 30.33 | $30.41 | 72100 |
| 2024-04-17 | 30.45 | $30.27 | 93200 |
| 2024-04-16 | 30.65 | $30.44 | 80008 |
| 2024-04-15 | 30.86 | $30.46 | 101306 |
| 2024-04-12 | 31.11 | $30.67 | 93222 |
| 2024-04-11 | 31.36 | $31.09 | 82220 |
| 2024-04-10 | 31.54 | $30.58 | 71120 |
| 2024-04-09 | 31.93 | $32.09 | 47900 |
| 2024-04-08 | 31.93 | $32.18 | 79419 |
| 2024-04-05 | 31.90 | $31.64 | 80500 |
| 2024-04-04 | 32.05 | $31.64 | 73245 |
| 2024-04-03 | 32.24 | $31.79 | 63219 |
| 2024-04-02 | 32.43 | $31.82 | 129700 |
| 2024-04-01 | 32.65 | $33.18 | 101400 |
| 2024-03-28 | 32.49 | $34.12 | 229123 |
| 2024-03-27 | 32.00 | $33.06 | 59800 |
| 2024-03-26 | 31.75 | $32.25 | 75900 |
| 2024-03-25 | 31.71 | $32.53 | 78120 |
| 2024-03-22 | 31.58 | $31.97 | 58401 |
| 2024-03-21 | 31.62 | $32.76 | 123400 |
| 2024-03-20 | 31.43 | $32.50 | 83900 |
| 2024-03-19 | 31.29 | $31.80 | 101529 |
| 2024-03-18 | 31.36 | $30.94 | 111600 |
| 2024-03-15 | 31.73 | $31.48 | 313600 |
| 2024-03-14 | 32.03 | $31.02 | 191126 |
| 2024-03-13 | 32.56 | $32.52 | 140825 |
| 2024-03-12 | 32.74 | $32.31 | 92907 |
| 2024-03-11 | 33.03 | $32.34 | 142839 |
| 2024-03-08 | 33.39 | $33.54 | 116823 |
| 2024-03-07 | 33.45 | $33.23 | 69900 |
| 2024-03-06 | 33.64 | $32.99 | 128700 |
| 2024-03-05 | 33.94 | $34.00 | 97403 |
| 2024-03-04 | 34.00 | $34.12 | 113301 |
| 2024-03-01 | 34.04 | $34.33 | 111947 |
| 2024-02-29 | 34.02 | $34.30 | 249300 |
| 2024-02-28 | 34.02 | $33.72 | 137300 |
| 2024-02-27 | 34.20 | $34.45 | 165900 |
| 2024-02-26 | 34.19 | $34.01 | 143000 |
| 2024-02-23 | 34.33 | $32.76 | 167400 |
| 2024-02-22 | 34.89 | $32.78 | 328747 |
| 2024-02-21 | 35.58 | $35.09 | 78629 |
| 2024-02-20 | 35.67 | $35.17 | 115300 |
| 2024-02-16 | 35.75 | $36.15 | 71839 |
| 2024-02-15 | 35.54 | $36.57 | 107843 |
| 2024-02-14 | 35.13 | $35.96 | 79142 |
| 2024-02-13 | 34.83 | $35.17 | 91701 |
| 2024-02-12 | 34.72 | $36.45 | 75327 |
| 2024-02-09 | 34.17 | $35.13 | 79800 |
| 2024-02-08 | 33.92 | $34.34 | 56325 |
| 2024-02-07 | 33.87 | $33.79 | 54349 |
| 2024-02-06 | 33.99 | $34.33 | 88500 |
| 2024-02-05 | 33.97 | $33.64 | 113500 |
| 2024-02-02 | 34.16 | $34.13 | 72400 |
| 2024-02-01 | 34.25 | $34.50 | 60009 |
| 2024-01-31 | 34.24 | $33.90 | 216500 |
| 2024-01-30 | 34.42 | $34.51 | 64100 |
| 2024-01-29 | 34.45 | $34.57 | 81400 |
| 2024-01-26 | 34.47 | $35.00 | 29417 |
| 2024-01-25 | 34.35 | $34.73 | 86032 |
| 2024-01-24 | 34.30 | $34.37 | 64824 |
| 2024-01-23 | 34.36 | $34.71 | 115037 |
| 2024-01-22 | 34.32 | $35.16 | 73400 |
| 2024-01-19 | 34.13 | $34.01 | 47700 |
| 2024-01-18 | 34.26 | $33.53 | 98800 |
| 2024-01-17 | 34.58 | $33.74 | 51331 |
| 2024-01-16 | 34.90 | $33.96 | 60724 |
| 2024-01-12 | 35.22 | $35.16 | 92247 |
| 2024-01-11 | 35.22 | $34.87 | 103004 |
| 2024-01-10 | 35.31 | $34.41 | 48800 |
| 2024-01-09 | 35.56 | $34.04 | 63423 |
| 2024-01-08 | 35.96 | $35.36 | 111201 |
| 2024-01-05 | 36.03 | $35.45 | 142700 |
| 2024-01-04 | 36.07 | $35.37 | 73400 |
| 2024-01-03 | 36.12 | $34.66 | 90400 |
| 2024-01-02 | 36.39 | $35.95 | 89123 |
| 2023-12-29 | 36.30 | $35.50 | 51300 |
| 2023-12-28 | 36.30 | $36.17 | 50400 |
| 2023-12-27 | 36.07 | $36.05 | 81800 |
| 2023-12-26 | 35.81 | $35.59 | 38408 |
| 2023-12-22 | 35.61 | $35.27 | 81500 |
| 2023-12-21 | 35.45 | $35.36 | 95000 |
| 2023-12-20 | 35.19 | $34.96 | 105520 |
| 2023-12-19 | 34.99 | $35.06 | 83500 |
| 2023-12-18 | 34.70 | $34.43 | 87511 |
| 2023-12-15 | 34.51 | $35.12 | 430700 |
| 2023-12-14 | 34.05 | $35.59 | 163938 |
| 2023-12-13 | 33.31 | $33.36 | 103727 |
| 2023-12-12 | 33.10 | $32.47 | 66100 |
| 2023-12-11 | 33.12 | $32.84 | 58804 |
| 2023-12-08 | 33.00 | $32.62 | 56747 |
| 2023-12-07 | 32.92 | $32.74 | 70500 |
| 2023-12-06 | 32.75 | $32.37 | 94200 |
| 2023-12-05 | 32.65 | $32.08 | 75700 |
| 2023-12-04 | 32.61 | $32.91 | 106535 |
| 2023-12-01 | 32.27 | $32.20 | 98400 |
| 2023-11-30 | 32.07 | $31.34 | 100100 |
| 2023-11-29 | 32.08 | $31.04 | 57500 |
| 2023-11-28 | 32.17 | $30.56 | 60549 |
| 2023-11-27 | 32.41 | $30.66 | 121000 |
| 2023-11-24 | 32.65 | $33.02 | 113000 |
| 2023-11-22 | 32.17 | $31.81 | 66000 |
| 2023-11-21 | 31.94 | $31.74 | 84700 |
| 2023-11-20 | 31.67 | $31.70 | 127205 |
| 2023-11-17 | 31.33 | $31.59 | 73542 |
| 2023-11-16 | 30.92 | $31.06 | 68901 |
| 2023-11-15 | 30.58 | $31.65 | 89730 |
| 2023-11-14 | 29.95 | $31.53 | 84242 |
| 2023-11-13 | 29.22 | $29.98 | 89129 |
| 2023-11-10 | 28.80 | $28.92 | 66000 |
| 2023-11-09 | 28.62 | $28.78 | 71512 |
| 2023-11-08 | 28.44 | $29.00 | 74300 |
| 2023-11-07 | 28.15 | $29.26 | 88923 |
| 2023-11-06 | 27.71 | $29.75 | 81137 |
| 2023-11-03 | 27.01 | $29.35 | 110842 |
| 2023-11-02 | 26.30 | $27.76 | 157749 |
| 2023-11-01 | 25.95 | $26.14 | 110341 |
| 2023-10-31 | 26.04 | $26.05 | 69500 |
| 2023-10-30 | 26.20 | $25.67 | 92313 |
| 2023-10-27 | 26.52 | $25.91 | 51524 |
| 2023-10-26 | 26.85 | $26.26 | 54902 |
| 2023-10-25 | 27.15 | $26.97 | 72300 |
| 2023-10-24 | 27.30 | $26.98 | 57105 |
| 2023-10-23 | 27.49 | $27.05 | 95200 |
| 2023-10-20 | 27.71 | $28.45 | 132000 |
| 2023-10-19 | 27.55 | $27.86 | 111300 |
| 2023-10-18 | 27.54 | $28.03 | 51000 |
| 2023-10-17 | 27.49 | $27.97 | 99317 |
| 2023-10-16 | 27.46 | $27.59 | 73910 |
| 2023-10-13 | 27.55 | $27.52 | 63804 |
| 2023-10-12 | 27.69 | $27.77 | 64939 |
| 2023-10-11 | 27.80 | $28.39 | 43700 |
| 2023-10-10 | 27.76 | $28.51 | 53700 |
| 2023-10-09 | 27.67 | $28.34 | 58215 |
| 2023-10-06 | 27.64 | $27.81 | 40122 |
| 2023-10-05 | 27.78 | $27.59 | 80823 |
| 2023-10-04 | 28.04 | $27.88 | 64600 |
| 2023-10-03 | 28.28 | $28.33 | 52400 |
| 2023-10-02 | 28.44 | $29.10 | 94749 |
| 2023-09-29 | 28.41 | $28.78 | 67732 |
| 2023-09-28 | 28.49 | $28.74 | 81326 |
| 2023-09-27 | 28.62 | $28.39 | 63600 |
| 2023-09-26 | 28.90 | $28.14 | 101071 |
| 2023-09-25 | 29.34 | $28.82 | 56200 |
| 2023-09-22 | 29.66 | $28.89 | 60826 |
| 2023-09-21 | 30.05 | $29.63 | 70900 |
| 2023-09-20 | 30.30 | $30.79 | 43900 |
| 2023-09-19 | 30.24 | $30.93 | 70000 |
| 2023-09-18 | 30.14 | $30.37 | 82901 |
| 2023-09-15 | 30.20 | $30.89 | 268812 |
| 2023-09-14 | 30.12 | $31.21 | 55840 |
| 2023-09-13 | 29.93 | $30.97 | 84334 |
| 2023-09-12 | 29.79 | $30.83 | 100730 |
| 2023-09-11 | 29.68 | $30.45 | 104224 |
| 2023-09-08 | 29.68 | $29.96 | 110608 |
| 2023-09-07 | 29.86 | $29.55 | 135400 |
| 2023-09-06 | 30.22 | $29.35 | 80600 |
| 2023-09-05 | 30.74 | $30.67 | 96911 |
| 2023-09-01 | 30.97 | $31.97 | 71000 |
| 2023-08-31 | 30.85 | $31.30 | 73900 |
| 2023-08-30 | 30.93 | $31.06 | 97037 |
| 2023-08-29 | 31.12 | $31.59 | 49300 |
| 2023-08-28 | 31.19 | $31.21 | 64800 |
| 2023-08-25 | 31.41 | $31.06 | 52626 |
| 2023-08-24 | 31.74 | $31.50 | 127439 |
| 2023-08-23 | 32.02 | $31.45 | 74800 |
| 2023-08-22 | 32.38 | $31.45 | 86011 |
| 2023-08-21 | 32.82 | $32.15 | 87119 |
| 2023-08-18 | 33.15 | $32.91 | 74537 |
| 2023-08-17 | 33.30 | $32.80 | 53020 |
| 2023-08-16 | 33.53 | $32.70 | 51100 |
| 2023-08-15 | 33.83 | $33.36 | 73517 |
| 2023-08-14 | 33.99 | $33.57 | 117100 |
| 2023-08-11 | 34.12 | $33.56 | 62033 |
| 2023-08-10 | 34.26 | $33.52 | 76344 |
| 2023-08-09 | 34.45 | $33.89 | 59204 |
| 2023-08-08 | 34.54 | $34.28 | 92418 |
| 2023-08-07 | 34.52 | $33.79 | 75700 |
| 2023-08-04 | 34.64 | $33.62 | 109226 |
| 2023-08-03 | 34.83 | $33.79 | 98125 |
| 2023-08-02 | 34.98 | $32.78 | 190100 |
| 2023-08-01 | 35.47 | $33.90 | 234200 |
| 2023-07-31 | 35.69 | $35.60 | 149113 |
| 2023-07-28 | 35.39 | $35.12 | 74507 |
| 2023-07-27 | 35.15 | $34.61 | 67035 |
| 2023-07-26 | 34.99 | $34.48 | 125300 |
| 2023-07-25 | 34.81 | $34.20 | 144900 |
| 2023-07-24 | 34.66 | $34.11 | 51942 |
| 2023-07-21 | 34.47 | $34.03 | 77700 |
| 2023-07-20 | 34.24 | $34.28 | 60440 |
| 2023-07-19 | 33.85 | $34.28 | 84446 |
| 2023-07-18 | 33.36 | $33.75 | 65046 |
| 2023-07-17 | 32.89 | $33.12 | 100133 |
| 2023-07-14 | 32.50 | $33.01 | 67130 |
| 2023-07-13 | 32.03 | $33.01 | 133404 |
| 2023-07-12 | 31.45 | $32.01 | 94914 |
| 2023-07-11 | 31.03 | $32.01 | 107100 |
| 2023-07-10 | 30.51 | $30.73 | 80711 |
| 2023-07-07 | 30.27 | $29.48 | 114100 |
| 2023-07-06 | 30.35 | $29.28 | 74100 |
| 2023-07-05 | 30.51 | $29.71 | 112900 |
| 2023-07-03 | 30.55 | $30.07 | 48700 |
| 2023-06-30 | 30.46 | $30.22 | 82006 |
| 2023-06-29 | 30.30 | $30.45 | 118500 |
| 2023-06-28 | 30.01 | $30.44 | 126618 |
| 2023-06-27 | 29.64 | $30.32 | 145500 |
| 2023-06-26 | 29.22 | $29.24 | 108552 |
| 2023-06-23 | 29.04 | $28.43 | 222632 |
| 2023-06-22 | 29.07 | $28.15 | 101600 |
| 2023-06-21 | 29.18 | $28.36 | 77830 |
| 2023-06-20 | 29.23 | $28.61 | 140323 |
| 2023-06-16 | 29.20 | $28.68 | 234100 |
| 2023-06-15 | 29.13 | $28.89 | 83758 |
| 2023-06-14 | 28.97 | $28.77 | 97800 |
| 2023-06-13 | 28.79 | $29.14 | 162248 |
| 2023-06-12 | 28.45 | $28.94 | 102500 |
| 2023-06-09 | 28.08 | $28.55 | 193813 |
| 2023-06-08 | 27.75 | $28.62 | 148300 |
| 2023-06-07 | 27.32 | $29.27 | 123700 |
| 2023-06-06 | 26.59 | $27.85 | 144728 |
| 2023-06-05 | 26.14 | $26.41 | 123524 |
| 2023-06-02 | 26.07 | $26.88 | 177049 |
| 2023-06-01 | 25.83 | $26.22 | 222115 |
| 2023-05-31 | 25.75 | $26.39 | 201547 |
| 2023-05-30 | 25.62 | $26.18 | 91932 |
| 2023-05-26 | 25.53 | $25.81 | 121904 |
| 2023-05-25 | 25.56 | $25.74 | 187922 |
| 2023-05-24 | 25.63 | $26.41 | 124533 |
| 2023-05-23 | 25.51 | $26.45 | 120600 |
| 2023-05-22 | 25.38 | $26.48 | 193022 |
| 2023-05-19 | 25.22 | $26.34 | 146900 |
| 2023-05-18 | 25.10 | $26.32 | 66200 |
| 2023-05-17 | 24.97 | $26.25 | 109500 |
| 2023-05-16 | 24.87 | $25.55 | 108600 |
| 2023-05-15 | 25.00 | $26.15 | 107823 |
| 2023-05-12 | 24.99 | $25.98 | 70100 |
| 2023-05-11 | 25.06 | $25.53 | 136326 |
| 2023-05-10 | 25.33 | $25.41 | 108423 |
| 2023-05-09 | 25.72 | $25.44 | 105600 |
| 2023-05-08 | 26.22 | $25.57 | 135442 |
| 2023-05-05 | 26.81 | $26.23 | 151100 |
| 2023-05-04 | 27.36 | $25.66 | 290722 |
| 2023-05-03 | 28.23 | $25.92 | 404144 |
| 2023-05-02 | 29.22 | $28.60 | 212109 |
| 2023-05-01 | 29.60 | $30.07 | 178200 |
| 2023-04-28 | 29.62 | $30.14 | 175100 |
| 2023-04-27 | 29.63 | $29.16 | 130400 |
| 2023-04-26 | 29.96 | $28.65 | 127800 |
| 2023-04-25 | 30.55 | $28.79 | 132600 |
| 2023-04-24 | 31.22 | $29.70 | 123030 |
| 2023-04-21 | 31.76 | $30.41 | 270200 |
| 2023-04-20 | 32.20 | $32.38 | 103336 |
| 2023-04-19 | 32.11 | $32.41 | 140217 |
| 2023-04-18 | 32.00 | $32.35 | 102815 |
| 2023-04-17 | 31.87 | $32.26 | 109324 |
| 2023-04-14 | 31.76 | $32.07 | 113830 |
| 2023-04-13 | 31.68 | $32.40 | 135200 |
| 2023-04-12 | 31.49 | $32.00 | 81434 |
| 2023-04-11 | 31.38 | $32.21 | 112113 |
| 2023-04-10 | 31.20 | $32.15 | 150800 |
| 2023-04-06 | 31.01 | $31.42 | 105600 |
| 2023-04-05 | 31.01 | $31.63 | 130200 |
| 2023-04-04 | 30.96 | $31.83 | 141600 |
| 2023-04-03 | 30.86 | $32.00 | 130041 |
| 2023-03-31 | 30.69 | $31.91 | 158600 |
| 2023-03-30 | 30.53 | $31.44 | 55441 |
| 2023-03-29 | 30.50 | $31.70 | 80700 |
| 2023-03-28 | 30.41 | $31.30 | 95900 |
| 2023-03-27 | 30.45 | $31.28 | 100443 |
| 2023-03-24 | 30.52 | $31.05 | 97000 |
| 2023-03-23 | 30.71 | $30.85 | 107900 |
| 2023-03-22 | 31.02 | $31.10 | 122249 |
| 2023-03-21 | 31.35 | $32.04 | 168104 |
| 2023-03-20 | 31.48 | $32.34 | 174237 |
| 2023-03-17 | 31.57 | $31.78 | 856316 |
| 2023-03-16 | 31.87 | $32.10 | 166430 |
| 2023-03-15 | 32.16 | $31.90 | 155600 |
| 2023-03-14 | 32.61 | $32.41 | 272944 |
| 2023-03-13 | 33.00 | $31.38 | 234031 |
| 2023-03-10 | 33.83 | $32.17 | 247700 |
| 2023-03-09 | 34.60 | $32.54 | 249100 |
| 2023-03-08 | 35.43 | $33.73 | 149088 |
| 2023-03-07 | 36.07 | $34.25 | 152600 |
| 2023-03-06 | 36.68 | $34.50 | 315400 |
| 2023-03-03 | 37.34 | $35.96 | 139400 |
| 2023-03-02 | 37.67 | $37.03 | 111403 |
| 2023-03-01 | 37.73 | $37.39 | 90738 |
| 2023-02-28 | 37.66 | $37.74 | 138248 |
| 2023-02-27 | 37.45 | $37.53 | 237500 |
| 2023-02-24 | 37.25 | $37.87 | 135150 |
| 2023-02-23 | 36.88 | $37.51 | 122600 |
| 2023-02-22 | 36.53 | $37.11 | 242600 |
| 2023-02-21 | 36.22 | $35.04 | 155534 |
| 2023-02-17 | 36.48 | $36.49 | 94200 |
| 2023-02-16 | 36.33 | $36.14 | 82623 |
| 2023-02-15 | 36.24 | $36.15 | 107610 |
| 2023-02-14 | 36.11 | $35.41 | 89100 |
| 2023-02-13 | 36.18 | $35.84 | 62613 |
| 2023-02-10 | 36.11 | $35.00 | 76632 |
| 2023-02-09 | 36.27 | $35.47 | 107912 |
| 2023-02-08 | 36.30 | $35.47 | 81845 |
| 2023-02-07 | 36.32 | $36.18 | 130103 |
| 2023-02-06 | 36.09 | $36.38 | 152400 |
| 2023-02-03 | 35.74 | $36.80 | 100300 |
| 2023-02-02 | 35.15 | $36.40 | 126822 |
| 2023-02-01 | 34.55 | $35.01 | 172200 |
| 2023-01-31 | 34.24 | $34.92 | 197438 |
| 2023-01-30 | 33.88 | $33.75 | 83700 |
| 2023-01-27 | 33.80 | $33.36 | 53806 |
| 2023-01-26 | 33.81 | $33.15 | 60923 |
| 2023-01-25 | 33.88 | $33.27 | 52529 |
| 2023-01-24 | 33.92 | $33.37 | 56931 |
| 2023-01-23 | 33.92 | $33.29 | 104621 |
| 2023-01-20 | 33.92 | $33.50 | 116500 |
| 2023-01-19 | 33.85 | $33.26 | 117242 |
| 2023-01-18 | 33.82 | $33.88 | 86000 |
| 2023-01-17 | 33.57 | $33.76 | 91700 |
| 2023-01-13 | 33.29 | $34.05 | 94630 |
| 2023-01-12 | 32.85 | $33.94 | 89733 |
| 2023-01-11 | 32.32 | $34.07 | 179100 |
| 2023-01-10 | 31.63 | $33.10 | 84241 |
| 2023-01-09 | 31.09 | $32.68 | 98100 |
| 2023-01-06 | 30.56 | $32.14 | 105400 |
| 2023-01-05 | 30.09 | $30.83 | 119200 |
| 2023-01-04 | 29.94 | $30.69 | 94200 |
| 2023-01-03 | 29.80 | $30.05 | 117300 |
| 2022-12-30 | 29.84 | $29.90 | 79437 |
| 2022-12-29 | 29.94 | $30.18 | 82119 |
| 2022-12-28 | 29.98 | $29.57 | 91500 |
| 2022-12-27 | 30.24 | $30.29 | 89907 |
| 2022-12-23 | 30.32 | $30.73 | 80815 |
| 2022-12-22 | 30.28 | $30.52 | 111509 |
| 2022-12-21 | 30.31 | $30.72 | 146824 |
| 2022-12-20 | 30.29 | $29.76 | 102115 |
| 2022-12-19 | 30.57 | $29.75 | 126717 |
| 2022-12-16 | 30.91 | $30.68 | 640400 |
| 2022-12-15 | 31.04 | $30.84 | 244120 |
| 2022-12-14 | 31.15 | $30.94 | 122141 |
| 2022-12-13 | 31.24 | $31.00 | 177900 |
| 2022-12-12 | 31.33 | $30.80 | 154402 |
| 2022-12-09 | 31.51 | $31.05 | 156822 |
| 2022-12-08 | 31.63 | $31.36 | 100618 |
| 2022-12-07 | 31.68 | $31.24 | 142946 |
| 2022-12-06 | 31.77 | $31.62 | 217600 |
| 2022-12-05 | 31.75 | $30.91 | 128400 |
| 2022-12-02 | 31.94 | $31.76 | 90100 |
| 2022-12-01 | 31.90 | $31.49 | 128417 |
| 2022-11-30 | 31.92 | $31.53 | 133809 |
| 2022-11-29 | 31.91 | $30.70 | 100818 |
| 2022-11-28 | 32.16 | $30.34 | 101606 |
| 2022-11-25 | 32.55 | $30.31 | 93020 |
| 2022-11-23 | 33.02 | $31.45 | 124005 |
| 2022-11-22 | 33.20 | $32.34 | 116437 |
| 2022-11-21 | 33.12 | $31.88 | 168600 |
| 2022-11-18 | 33.13 | $32.25 | 94212 |
| 2022-11-17 | 33.00 | $32.02 | 79635 |
| 2022-11-16 | 32.89 | $31.84 | 174100 |
| 2022-11-15 | 32.77 | $32.96 | 121621 |
| 2022-11-14 | 32.23 | $31.93 | 137803 |
| 2022-11-11 | 31.87 | $32.41 | 124842 |
| 2022-11-10 | 31.26 | $31.83 | 106341 |
| 2022-11-09 | 30.66 | $30.38 | 118010 |
| 2022-11-08 | 30.36 | $30.89 | 207551 |
| 2022-11-07 | 29.81 | $31.81 | 122721 |
| 2022-11-04 | 28.83 | $30.97 | 168704 |
| 2022-11-03 | 27.88 | $29.90 | 300200 |
| 2022-11-02 | 27.05 | $27.66 | 337700 |
| 2022-11-01 | 26.75 | $26.90 | 231805 |
| 2022-10-31 | 26.61 | $26.58 | 206400 |
| 2022-10-28 | 26.53 | $27.37 | 191707 |
| 2022-10-27 | 26.19 | $26.23 | 188929 |
| 2022-10-26 | 26.12 | $26.51 | 112100 |
| 2022-10-25 | 25.96 | $26.72 | 169224 |
| 2022-10-24 | 25.69 | $25.84 | 115223 |
| 2022-10-21 | 25.65 | $25.65 | 98642 |
| 2022-10-20 | 25.66 | $25.21 | 139600 |
| 2022-10-19 | 25.81 | $25.56 | 119332 |
| 2022-10-18 | 25.88 | $26.18 | 114907 |
| 2022-10-17 | 25.78 | $26.54 | 101700 |
| 2022-10-14 | 25.54 | $26.01 | 116900 |
| 2022-10-13 | 25.42 | $26.66 | 146300 |
| 2022-10-12 | 25.08 | $25.69 | 123818 |
| 2022-10-11 | 24.98 | $25.54 | 134000 |
| 2022-10-10 | 24.91 | $25.25 | 79100 |
| 2022-10-07 | 24.93 | $25.07 | 86800 |
| 2022-10-06 | 25.02 | $25.59 | 78200 |
| 2022-10-05 | 24.97 | $25.46 | 106400 |
| 2022-10-04 | 24.97 | $25.83 | 121414 |
| 2022-10-03 | 24.86 | $24.99 | 140100 |
| 2022-09-30 | 25.02 | $24.90 | 135845 |
| 2022-09-29 | 25.24 | $25.34 | 118300 |
| 2022-09-28 | 25.39 | $26.11 | 219634 |
| 2022-09-27 | 25.35 | $25.11 | 117200 |
| 2022-09-26 | 25.62 | $25.22 | 112200 |
| 2022-09-23 | 25.93 | $25.76 | 145200 |
| 2022-09-22 | 26.15 | $26.00 | 124621 |
| 2022-09-21 | 26.35 | $26.69 | 122100 |
| 2022-09-20 | 26.39 | $27.38 | 187800 |
| 2022-09-19 | 26.23 | $27.36 | 312310 |
| 2022-09-16 | 26.06 | $26.74 | 804500 |
| 2022-09-15 | 26.05 | $26.36 | 189306 |
| 2022-09-14 | 26.18 | $26.23 | 155436 |
| 2022-09-13 | 26.39 | $26.60 | 203600 |
| 2022-09-12 | 26.54 | $27.90 | 175800 |
| 2022-09-09 | 26.33 | $27.16 | 231026 |
| 2022-09-08 | 26.32 | $26.33 | 127414 |
| 2022-09-07 | 26.58 | $26.25 | 197700 |
| 2022-09-06 | 26.95 | $25.64 | 237046 |
| 2022-09-02 | 27.60 | $26.26 | 196300 |
| 2022-09-01 | 28.21 | $26.46 | 173705 |
| 2022-08-31 | 28.89 | $26.82 | 148100 |
| 2022-08-30 | 29.60 | $28.13 | 101633 |
| 2022-08-29 | 30.05 | $28.40 | 153900 |
| 2022-08-26 | 30.51 | $29.05 | 105400 |
| 2022-08-25 | 30.85 | $30.09 | 109100 |
| 2022-08-24 | 30.92 | $29.75 | 239500 |
| 2022-08-23 | 31.09 | $29.37 | 201100 |
| 2022-08-22 | 31.40 | $29.18 | 136636 |
| 2022-08-19 | 31.82 | $30.52 | 137339 |
| 2022-08-18 | 31.88 | $31.11 | 144719 |
| 2022-08-17 | 31.73 | $31.63 | 116407 |
| 2022-08-16 | 31.36 | $32.08 | 294400 |
| 2022-08-15 | 30.74 | $30.66 | 119864 |
| 2022-08-12 | 30.41 | $30.41 | 123200 |
| 2022-08-11 | 30.06 | $29.84 | 233749 |
| 2022-08-10 | 29.78 | $29.42 | 175400 |
| 2022-08-09 | 29.56 | $29.38 | 178300 |
| 2022-08-08 | 29.27 | $30.38 | 240400 |
| 2022-08-05 | 28.58 | $28.93 | 197905 |
| 2022-08-04 | 28.19 | $28.59 | 150714 |
| 2022-08-03 | 27.79 | $28.78 | 259037 |
| 2022-08-02 | 27.24 | $27.42 | 238732 |
| 2022-08-01 | 26.98 | $27.49 | 174113 |
| 2022-07-29 | 26.62 | $27.33 | 163800 |
| 2022-07-28 | 26.24 | $26.79 | 259600 |
| 2022-07-27 | 25.93 | $26.30 | 168800 |
| 2022-07-26 | 25.71 | $25.48 | 168400 |
| 2022-07-25 | 25.69 | $26.01 | 212000 |
| 2022-07-22 | 25.49 | $25.70 | 85900 |
| 2022-07-21 | 25.35 | $25.95 | 78200 |
| 2022-07-20 | 25.09 | $25.97 | 111300 |
| 2022-07-19 | 24.77 | $25.78 | 98649 |
| 2022-07-18 | 24.45 | $25.32 | 75102 |
| 2022-07-15 | 24.20 | $24.91 | 137700 |
| 2022-07-14 | 24.04 | $24.32 | 87900 |
| 2022-07-13 | 24.03 | $24.61 | 61635 |
| 2022-07-12 | 23.95 | $24.98 | 146600 |
| 2022-07-11 | 23.73 | $24.47 | 127226 |
| 2022-07-08 | 23.64 | $24.85 | 106872 |
| 2022-07-07 | 23.43 | $24.41 | 109518 |
| 2022-07-06 | 23.33 | $23.56 | 119200 |
| 2022-07-05 | 23.48 | $24.18 | 198400 |
| 2022-07-01 | 23.50 | $23.68 | 230803 |
| 2022-06-30 | 23.70 | $23.18 | 209229 |
| 2022-06-29 | 24.11 | $23.67 | 163000 |
| 2022-06-28 | 24.48 | $24.36 | 162602 |
| 2022-06-27 | 24.72 | $25.24 | 135400 |
| 2022-06-24 | 24.75 | $25.61 | 307600 |
| 2022-06-23 | 24.69 | $24.95 | 287800 |
| 2022-06-22 | 24.84 | $23.96 | 210414 |
| 2022-06-21 | 25.35 | $23.80 | 181208 |
| 2022-06-17 | 26.03 | $25.23 | 515500 |
| 2022-06-16 | 26.42 | $25.06 | 183800 |
| 2022-06-15 | 26.96 | $26.70 | 218800 |
| 2022-06-14 | 27.09 | $25.89 | 194700 |
| 2022-06-13 | 27.52 | $26.52 | 294420 |
| 2022-06-10 | 27.84 | $27.14 | 154840 |
| 2022-06-09 | 28.03 | $27.73 | 217800 |
| 2022-06-08 | 28.08 | $27.58 | 207400 |
| 2022-06-07 | 28.17 | $28.11 | 221200 |
| 2022-06-06 | 28.12 | $28.17 | 209000 |
| 2022-06-03 | 28.02 | $27.73 | 146500 |
| 2022-06-02 | 28.04 | $27.86 | 129619 |
| 2022-06-01 | 28.02 | $27.55 | 176500 |
| 2022-05-31 | 28.09 | $28.26 | 240800 |
| 2022-05-27 | 27.94 | $28.61 | 125800 |
| 2022-05-26 | 27.64 | $28.72 | 192000 |
| 2022-05-25 | 27.24 | $27.53 | 208601 |
| 2022-05-24 | 27.13 | $26.03 | 295026 |
| 2022-05-23 | 27.47 | $26.17 | 325500 |
| 2022-05-20 | 27.83 | $26.76 | 240300 |
| 2022-05-19 | 28.08 | $27.07 | 302500 |
| 2022-05-18 | 28.28 | $28.04 | 363200 |
| 2022-05-17 | 28.21 | $28.68 | 247500 |
| 2022-05-16 | 27.91 | $28.16 | 257000 |
| 2022-05-13 | 27.70 | $28.51 | 235600 |
| 2022-05-12 | 27.33 | $27.74 | 136401 |
| 2022-05-11 | 27.12 | $27.07 | 178943 |
| 2022-05-10 | 27.07 | $27.56 | 240520 |
| 2022-05-09 | 26.85 | $27.86 | 172008 |
| 2022-05-06 | 26.50 | $27.20 | 200400 |
| 2022-05-05 | 26.27 | $27.00 | 238015 |
| 2022-05-04 | 26.07 | $27.78 | 177400 |
| 2022-05-03 | 25.57 | $26.99 | 284700 |
| 2022-05-02 | 25.23 | $25.75 | 259132 |
| 2022-04-29 | 25.22 | $24.83 | 198900 |
| 2022-04-28 | 25.51 | $25.75 | 153324 |
| 2022-04-27 | 25.59 | $24.94 | 158600 |
| 2022-04-26 | 25.95 | $25.27 | 215700 |
| 2022-04-25 | 26.29 | $25.94 | 147200 |
| 2022-04-22 | 26.51 | $26.07 | 141100 |
| 2022-04-21 | 26.74 | $27.04 | 148333 |
| 2022-04-20 | 26.72 | $27.24 | 97427 |
| 2022-04-19 | 26.64 | $27.07 | 186227 |
| 2022-04-18 | 26.61 | $26.64 | 150200 |
| 2022-04-14 | 26.71 | $26.99 | 121125 |
| 2022-04-13 | 26.73 | $27.57 | 158415 |
| 2022-04-12 | 26.59 | $27.36 | 175500 |
| 2022-04-11 | 26.49 | $26.70 | 120300 |
| 2022-04-08 | 26.59 | $26.67 | 128000 |
| 2022-04-07 | 26.73 | $26.17 | 151300 |
| 2022-04-06 | 27.08 | $26.26 | 137700 |
| 2022-04-05 | 27.48 | $26.73 | 168527 |
| 2022-04-04 | 27.83 | $27.39 | 160900 |
| 2022-04-01 | 28.05 | $27.33 | 179500 |
| 2022-03-31 | 28.35 | $27.42 | 231117 |
| 2022-03-30 | 28.68 | $27.82 | 130800 |
| 2022-03-29 | 28.96 | $29.06 | 198118 |
| 2022-03-28 | 28.91 | $28.63 | 208336 |
| 2022-03-25 | 28.99 | $28.57 | 163514 |
| 2022-03-24 | 29.09 | $28.39 | 185100 |
| 2022-03-23 | 29.28 | $28.02 | 136908 |
| 2022-03-22 | 29.62 | $29.19 | 197248 |
| 2022-03-21 | 29.65 | $29.12 | 175400 |
| 2022-03-18 | 29.72 | $29.46 | 712200 |
| 2022-03-17 | 29.68 | $30.44 | 237802 |
| 2022-03-16 | 29.31 | $30.08 | 167400 |
| 2022-03-15 | 28.97 | $29.25 | 228500 |
| 2022-03-14 | 28.82 | $29.58 | 240000 |
| 2022-03-11 | 28.53 | $28.35 | 170234 |
| 2022-03-10 | 28.57 | $28.50 | 233400 |
| 2022-03-09 | 28.57 | $28.68 | 192033 |
| 2022-03-08 | 28.51 | $28.21 | 225902 |
| 2022-03-07 | 28.58 | $27.47 | 170600 |
| 2022-03-04 | 28.91 | $29.61 | 180927 |
| 2022-03-03 | 28.62 | $30.19 | 154700 |
| 2022-03-02 | 28.10 | $29.40 | 215504 |
| 2022-03-01 | 27.71 | $28.60 | 248211 |
| 2022-02-28 | 27.50 | $28.41 | 358032 |
| 2022-02-25 | 27.31 | $27.76 | 184800 |
| 2022-02-24 | 27.29 | $27.42 | 368600 |
| 2022-02-23 | 27.39 | $27.11 | 397710 |
| 2022-02-22 | 27.62 | $26.78 | 376547 |
| 2022-02-18 | 28.02 | $27.58 | 395200 |
| 2022-02-17 | 28.26 | $27.00 | 278800 |
| 2022-02-16 | 28.74 | $28.02 | 369500 |
| 2022-02-15 | 29.01 | $29.37 | 149816 |
| 2022-02-14 | 28.91 | $28.78 | 240700 |
| 2022-02-11 | 28.98 | $29.08 | 194900 |
| 2022-02-10 | 28.98 | $29.04 | 219207 |
| 2022-02-09 | 28.99 | $29.57 | 210530 |
| 2022-02-08 | 28.84 | $29.50 | 132600 |
| 2022-02-07 | 28.69 | $28.45 | 79207 |
| 2022-02-04 | 28.85 | $28.49 | 181500 |
| 2022-02-03 | 29.03 | $29.22 | 198248 |
| 2022-02-02 | 29.03 | $29.28 | 218600 |
| 2022-02-01 | 29.01 | $29.88 | 177000 |
| 2022-01-31 | 28.81 | $29.52 | 394647 |
| 2022-01-28 | 28.69 | $28.76 | 151314 |
| 2022-01-27 | 28.79 | $28.33 | 156506 |
| 2022-01-26 | 29.05 | $28.86 | 262537 |
| 2022-01-25 | 29.22 | $29.54 | 219910 |
| 2022-01-24 | 29.22 | $29.77 | 228129 |
| 2022-01-21 | 29.15 | $28.14 | 174500 |
| 2022-01-20 | 29.60 | $28.49 | 201500 |
| 2022-01-19 | 30.03 | $29.65 | 200900 |
| 2022-01-18 | 30.21 | $29.99 | 197202 |
| 2022-01-14 | 30.31 | $30.31 | 109400 |
| 2022-01-13 | 30.34 | $30.61 | 110700 |
| 2022-01-12 | 30.29 | $30.11 | 180600 |
| 2022-01-11 | 30.38 | $30.50 | 162600 |
| 2022-01-10 | 30.38 | $30.30 | 199732 |
| 2022-01-07 | 30.44 | $30.24 | 207933 |
| 2022-01-06 | 30.54 | $30.37 | 219644 |
| 2022-01-05 | 30.63 | $30.24 | 186800 |
| 2022-01-04 | 30.78 | $30.97 | 326138 |
| 2022-01-03 | 30.73 | $30.65 | 257100 |
| 2021-12-31 | 30.78 | $30.57 | 148000 |
| 2021-12-30 | 30.87 | $30.94 | 168925 |
| 2021-12-29 | 30.86 | $31.10 | 201000 |
| 2021-12-28 | 30.80 | $31.13 | 186200 |
| 2021-12-27 | 30.73 | $30.65 | 226619 |
| 2021-12-23 | 30.79 | $30.51 | 121520 |
| 2021-12-22 | 30.92 | $30.84 | 159922 |
| 2021-12-21 | 30.98 | $30.72 | 195500 |
| 2021-12-20 | 31.08 | $29.87 | 259100 |
| 2021-12-17 | 31.49 | $32.10 | 763715 |
| 2021-12-16 | 31.28 | $32.10 | 385000 |
| 2021-12-15 | 31.03 | $32.17 | 262165 |
| 2021-12-14 | 30.70 | $31.19 | 334914 |
| 2021-12-13 | 30.62 | $31.30 | 241814 |
| 2021-12-10 | 30.50 | $31.37 | 167700 |
| 2021-12-09 | 30.34 | $31.12 | 199524 |
| 2021-12-08 | 30.23 | $31.34 | 199616 |
| 2021-12-07 | 30.05 | $30.45 | 231800 |
| 2021-12-06 | 30.12 | $30.43 | 270500 |
| 2021-12-03 | 30.23 | $30.02 | 292052 |
| 2021-12-02 | 30.51 | $30.50 | 223543 |
| 2021-12-01 | 30.71 | $29.44 | 243800 |
| 2021-11-30 | 31.31 | $29.91 | 337200 |
| 2021-11-29 | 31.90 | $30.60 | 205700 |
| 2021-11-26 | 32.41 | $31.23 | 162621 |
| 2021-11-24 | 32.83 | $32.21 | 214200 |
| 2021-11-23 | 33.04 | $32.19 | 220400 |
| 2021-11-22 | 33.30 | $32.29 | 215100 |
| 2021-11-19 | 33.58 | $31.38 | 277125 |
| 2021-11-18 | 34.21 | $33.94 | 315658 |
| 2021-11-17 | 34.16 | $33.38 | 276322 |
| 2021-11-16 | 34.27 | $33.92 | 241818 |
| 2021-11-15 | 34.22 | $33.98 | 449641 |
| 2021-11-12 | 34.14 | $34.13 | 264800 |
| 2021-11-11 | 33.98 | $35.71 | 190339 |
| 2021-11-10 | 33.29 | $34.99 | 367600 |
| 2021-11-09 | 32.66 | $35.22 | 281000 |
| 2021-11-08 | 31.83 | $34.80 | 379941 |
| 2021-11-05 | 30.96 | $32.32 | 208060 |
| 2021-11-04 | 30.69 | $31.15 | 281105 |
| 2021-11-03 | 30.75 | $31.54 | 231500 |
| 2021-11-02 | 30.73 | $30.35 | 257800 |
| 2021-11-01 | 31.09 | $30.47 | 345300 |
| 2021-10-29 | 31.51 | $28.70 | 688100 |
| 2021-10-28 | 32.59 | $32.23 | 192527 |
| 2021-10-27 | 32.81 | $31.76 | 126819 |
| 2021-10-26 | 33.23 | $32.68 | 110726 |
| 2021-10-25 | 33.45 | $33.89 | 132621 |
| 2021-10-22 | 33.35 | $33.40 | 112900 |
| 2021-10-21 | 33.39 | $33.70 | 105200 |
| 2021-10-20 | 33.35 | $33.65 | 68426 |
| 2021-10-19 | 33.32 | $33.97 | 233010 |
| 2021-10-18 | 33.19 | $33.23 | 197400 |
| 2021-10-15 | 33.27 | $32.90 | 157117 |
| 2021-10-14 | 33.49 | $33.23 | 200100 |
| 2021-10-13 | 33.66 | $32.31 | 296500 |
| 2021-10-12 | 34.16 | $33.77 | 180340 |
| 2021-10-11 | 34.32 | $34.03 | 101100 |
| 2021-10-08 | 34.43 | $34.71 | 112419 |
| 2021-10-07 | 34.36 | $34.84 | 117500 |
| 2021-10-06 | 34.23 | $34.03 | 117723 |
| 2021-10-05 | 34.34 | $34.07 | 129724 |
| 2021-10-04 | 34.47 | $33.69 | 182700 |
| 2021-10-01 | 34.75 | $33.26 | 271000 |
| 2021-09-30 | 35.22 | $33.71 | 179242 |
| 2021-09-29 | 35.66 | $36.00 | 98200 |
| 2021-09-28 | 35.48 | $36.12 | 216500 |
| 2021-09-27 | 35.21 | $36.25 | 168000 |
| 2021-09-24 | 34.84 | $35.83 | 131751 |
| 2021-09-23 | 34.53 | $35.90 | 234316 |
| 2021-09-22 | 34.14 | $34.55 | 212500 |
| 2021-09-21 | 34.09 | $33.86 | 190200 |
| 2021-09-20 | 34.27 | $34.63 | 148600 |
| 2021-09-17 | 34.25 | $34.31 | 693900 |
| 2021-09-16 | 34.35 | $33.82 | 178800 |
| 2021-09-15 | 34.63 | $34.22 | 165643 |
| 2021-09-14 | 34.85 | $33.76 | 279000 |
| 2021-09-13 | 35.28 | $33.83 | 295100 |
| 2021-09-10 | 35.79 | $35.13 | 188514 |
| 2021-09-09 | 36.00 | $35.87 | 161200 |
| 2021-09-08 | 36.02 | $35.90 | 168900 |
| 2021-09-07 | 36.05 | $36.10 | 196600 |
| 2021-09-03 | 36.03 | $36.10 | 115908 |
| 2021-09-02 | 36.00 | $36.12 | 177500 |
| 2021-09-01 | 35.97 | $36.30 | 170946 |
| 2021-08-31 | 35.88 | $35.63 | 324010 |
| 2021-08-30 | 36.00 | $35.99 | 231500 |
| 2021-08-27 | 36.03 | $36.92 | 191271 |
| 2021-08-26 | 35.78 | $36.07 | 205533 |
| 2021-08-25 | 35.76 | $36.21 | 142900 |
| 2021-08-24 | 35.70 | $35.83 | 108204 |
| 2021-08-23 | 35.76 | $35.41 | 165437 |
| 2021-08-20 | 35.98 | $35.22 | 189112 |
| 2021-08-19 | 36.33 | $35.90 | 232600 |
| 2021-08-18 | 36.54 | $35.49 | 205901 |
| 2021-08-17 | 36.95 | $35.43 | 269204 |
| 2021-08-16 | 37.47 | $37.67 | 164731 |
| 2021-08-13 | 37.40 | $37.61 | 171515 |
| 2021-08-12 | 37.35 | $38.63 | 150800 |
| 2021-08-11 | 36.97 | $38.26 | 328408 |
| 2021-08-10 | 36.64 | $38.79 | 205947 |
| 2021-08-09 | 36.09 | $37.51 | 270042 |
| 2021-08-06 | 35.84 | $36.50 | 167600 |
| 2021-08-05 | 35.89 | $36.80 | 271044 |
| 2021-08-04 | 35.88 | $35.91 | 225900 |
| 2021-08-03 | 36.17 | $36.62 | 368237 |
| 2021-08-02 | 36.34 | $36.50 | 334700 |
| 2021-07-30 | 36.61 | $35.99 | 415400 |
| 2021-07-29 | 37.12 | $37.14 | 231921 |
| 2021-07-28 | 37.42 | $36.41 | 402504 |
| 2021-07-27 | 38.04 | $38.24 | 191300 |
| 2021-07-26 | 38.24 | $38.39 | 152873 |
| 2021-07-23 | 38.46 | $38.33 | 128459 |
| 2021-07-22 | 38.78 | $37.82 | 216156 |
| 2021-07-21 | 39.35 | $39.75 | 186647 |
| 2021-07-20 | 39.46 | $39.18 | 216400 |
| 2021-07-19 | 39.80 | $38.79 | 152600 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
65.75
2026-07-16
Close Price
$26.23
Vol: 173800
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.73
Average
48.59
Maximum
77.41
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 65.75 | $26.23 | 173800 |
| 2026-07-15 | 62.48 | $25.66 | 122803 |
| 2026-07-14 | 59.43 | $25.19 | 62700 |
| 2026-07-13 | 58.27 | $25.02 | 82600 |
| 2026-07-10 | 59.03 | $25.10 | 59747 |
| 2026-07-09 | 58.97 | $25.09 | 62800 |
| 2026-07-08 | 55.72 | $24.59 | 60417 |
| 2026-07-07 | 60.54 | $25.12 | 65232 |
| 2026-07-06 | 60.11 | $25.05 | 118404 |
| 2026-07-02 | 59.63 | $24.97 | 54900 |
| 2026-07-01 | 63.93 | $25.44 | 82530 |
| 2026-06-30 | 64.78 | $25.53 | 74000 |
| 2026-06-29 | 64.53 | $25.48 | 107006 |
| 2026-06-26 | 67.53 | $25.81 | 401220 |
| 2026-06-25 | 64.33 | $25.14 | 139000 |
| 2026-06-24 | 67.04 | $25.43 | 175700 |
| 2026-06-23 | 63.52 | $24.73 | 86012 |
| 2026-06-22 | 60.23 | $24.16 | 79038 |
| 2026-06-18 | 61.91 | $24.34 | 185600 |
| 2026-06-17 | 58.50 | $23.78 | 158427 |
| 2026-06-16 | 57.20 | $23.58 | 64700 |
| 2026-06-15 | 58.15 | $23.69 | 73611 |
| 2026-06-12 | 58.49 | $23.73 | 104900 |
| 2026-06-11 | 60.65 | $23.99 | 102730 |
| 2026-06-10 | 57.18 | $23.39 | 79000 |
| 2026-06-09 | 56.81 | $23.33 | 66946 |
| 2026-06-08 | 51.49 | $22.51 | 73200 |
| 2026-06-05 | 52.38 | $22.63 | 60900 |
| 2026-06-04 | 53.72 | $22.81 | 87900 |
| 2026-06-03 | 51.91 | $22.53 | 89300 |
| 2026-06-02 | 54.14 | $22.84 | 60200 |
| 2026-06-01 | 53.77 | $22.78 | 88100 |
| 2026-05-29 | 56.70 | $23.19 | 83500 |
| 2026-05-28 | 61.60 | $23.82 | 93300 |
| 2026-05-27 | 60.99 | $23.70 | 85100 |
| 2026-05-26 | 57.23 | $23.00 | 94436 |
| 2026-05-22 | 53.25 | $22.35 | 72500 |
| 2026-05-21 | 52.60 | $22.25 | 117700 |
| 2026-05-20 | 49.63 | $21.80 | 91635 |
| 2026-05-19 | 45.44 | $21.22 | 76600 |
| 2026-05-18 | 45.22 | $21.19 | 124400 |
| 2026-05-15 | 42.38 | $20.81 | 100700 |
| 2026-05-14 | 42.99 | $20.92 | 80232 |
| 2026-05-13 | 40.07 | $20.53 | 117644 |
| 2026-05-12 | 40.93 | $20.70 | 105300 |
| 2026-05-11 | 43.92 | $21.26 | 103407 |
| 2026-05-08 | 49.69 | $22.20 | 104038 |
| 2026-05-07 | 46.49 | $21.75 | 77255 |
| 2026-05-06 | 46.27 | $21.72 | 118200 |
| 2026-05-05 | 33.82 | $20.25 | 190100 |
| 2026-05-04 | 35.64 | $20.59 | 109211 |
| 2026-05-01 | 43.06 | $21.74 | 70100 |
| 2026-04-30 | 46.24 | $22.14 | 86942 |
| 2026-04-29 | 42.83 | $21.80 | 54633 |
| 2026-04-28 | 47.28 | $22.33 | 50600 |
| 2026-04-27 | 50.47 | $22.67 | 57900 |
| 2026-04-24 | 50.85 | $22.71 | 37200 |
| 2026-04-23 | 51.50 | $22.78 | 48926 |
| 2026-04-22 | 52.32 | $22.87 | 57845 |
| 2026-04-21 | 55.48 | $23.21 | 52806 |
| 2026-04-20 | 57.13 | $23.38 | 65712 |
| 2026-04-17 | 56.40 | $23.28 | 86600 |
| 2026-04-16 | 51.18 | $22.61 | 96617 |
| 2026-04-15 | 50.68 | $22.55 | 53500 |
| 2026-04-14 | 50.36 | $22.51 | 61500 |
| 2026-04-13 | 48.43 | $22.27 | 184430 |
| 2026-04-10 | 49.42 | $22.40 | 71200 |
| 2026-04-09 | 50.17 | $22.50 | 129813 |
| 2026-04-08 | 48.00 | $22.21 | 168200 |
| 2026-04-07 | 36.83 | $20.97 | 204245 |
| 2026-04-06 | 37.20 | $21.03 | 78100 |
| 2026-04-02 | 35.16 | $20.83 | 199100 |
| 2026-04-01 | 38.49 | $21.39 | 140000 |
| 2026-03-31 | 36.34 | $21.18 | 162212 |
| 2026-03-30 | 34.90 | $21.04 | 105222 |
| 2026-03-27 | 36.35 | $21.30 | 149300 |
| 2026-03-26 | 36.68 | $21.36 | 114900 |
| 2026-03-25 | 35.56 | $21.24 | 301900 |
| 2026-03-24 | 30.13 | $20.69 | 195400 |
| 2026-03-23 | 31.85 | $21.06 | 145537 |
| 2026-03-20 | 29.16 | $20.80 | 329800 |
| 2026-03-19 | 30.57 | $21.12 | 389196 |
| 2026-03-18 | 31.47 | $21.32 | 125500 |
| 2026-03-17 | 34.42 | $21.93 | 183739 |
| 2026-03-16 | 31.52 | $21.64 | 102800 |
| 2026-03-13 | 29.80 | $21.47 | 97113 |
| 2026-03-12 | 30.18 | $21.56 | 161037 |
| 2026-03-11 | 31.41 | $21.85 | 162450 |
| 2026-03-10 | 31.67 | $21.91 | 168100 |
| 2026-03-09 | 33.20 | $22.27 | 122318 |
| 2026-03-06 | 36.11 | $22.90 | 110600 |
| 2026-03-05 | 37.91 | $23.26 | 111231 |
| 2026-03-04 | 38.17 | $23.31 | 69428 |
| 2026-03-03 | 35.31 | $22.96 | 80000 |
| 2026-03-02 | 36.27 | $23.17 | 87135 |
| 2026-02-27 | 39.34 | $23.81 | 54000 |
| 2026-02-26 | 39.84 | $23.91 | 72941 |
| 2026-02-25 | 41.87 | $24.31 | 117627 |
| 2026-02-24 | 47.70 | $25.32 | 118700 |
| 2026-02-23 | 47.56 | $25.30 | 65516 |
| 2026-02-20 | 53.42 | $26.18 | 80935 |
| 2026-02-19 | 51.89 | $25.94 | 59408 |
| 2026-02-18 | 51.44 | $25.87 | 46320 |
| 2026-02-17 | 53.94 | $26.24 | 70428 |
| 2026-02-13 | 52.15 | $25.94 | 59445 |
| 2026-02-12 | 53.13 | $26.09 | 73536 |
| 2026-02-11 | 54.69 | $26.33 | 86300 |
| 2026-02-10 | 59.47 | $27.02 | 87356 |
| 2026-02-09 | 57.21 | $26.58 | 54433 |
| 2026-02-06 | 62.73 | $27.31 | 92807 |
| 2026-02-05 | 60.34 | $26.83 | 49622 |
| 2026-02-04 | 62.24 | $27.07 | 71700 |
| 2026-02-03 | 58.69 | $26.38 | 73410 |
| 2026-02-02 | 56.01 | $25.91 | 49525 |
| 2026-01-30 | 52.33 | $25.32 | 54400 |
| 2026-01-29 | 53.34 | $25.46 | 70000 |
| 2026-01-28 | 51.83 | $25.22 | 86600 |
| 2026-01-27 | 55.99 | $25.80 | 75635 |
| 2026-01-26 | 58.93 | $26.18 | 51827 |
| 2026-01-23 | 59.71 | $26.28 | 41600 |
| 2026-01-22 | 64.00 | $26.81 | 49400 |
| 2026-01-21 | 66.22 | $27.07 | 77800 |
| 2026-01-20 | 59.01 | $25.68 | 45913 |
| 2026-01-16 | 65.08 | $26.32 | 91743 |
| 2026-01-15 | 66.09 | $26.42 | 95600 |
| 2026-01-14 | 66.38 | $26.45 | 110537 |
| 2026-01-13 | 67.72 | $26.59 | 40902 |
| 2026-01-12 | 66.00 | $26.22 | 57700 |
| 2026-01-09 | 64.35 | $25.88 | 47537 |
| 2026-01-08 | 63.10 | $25.63 | 70666 |
| 2026-01-07 | 56.60 | $24.51 | 45625 |
| 2026-01-06 | 57.72 | $24.64 | 80400 |
| 2026-01-05 | 55.87 | $24.35 | 106612 |
| 2026-01-02 | 50.39 | $23.58 | 94700 |
| 2025-12-31 | 48.66 | $23.36 | 33700 |
| 2025-12-30 | 50.73 | $23.63 | 73800 |
| 2025-12-29 | 51.42 | $23.72 | 69600 |
| 2025-12-26 | 54.38 | $24.10 | 80527 |
| 2025-12-24 | 51.88 | $23.74 | 49900 |
| 2025-12-23 | 51.82 | $23.73 | 109638 |
| 2025-12-22 | 53.36 | $23.94 | 76914 |
| 2025-12-19 | 55.91 | $24.28 | 209100 |
| 2025-12-18 | 62.90 | $25.11 | 173857 |
| 2025-12-17 | 59.67 | $24.55 | 74546 |
| 2025-12-16 | 59.94 | $24.58 | 93000 |
| 2025-12-15 | 64.00 | $25.03 | 171637 |
| 2025-12-12 | 62.10 | $24.68 | 90048 |
| 2025-12-11 | 65.28 | $25.02 | 104000 |
| 2025-12-10 | 62.61 | $24.52 | 209408 |
| 2025-12-09 | 57.51 | $23.70 | 61500 |
| 2025-12-08 | 57.60 | $23.71 | 112900 |
| 2025-12-05 | 58.30 | $23.79 | 56700 |
| 2025-12-04 | 60.13 | $24.00 | 83910 |
| 2025-12-03 | 62.42 | $24.26 | 75600 |
| 2025-12-02 | 60.78 | $23.96 | 76200 |
| 2025-12-01 | 63.60 | $24.28 | 265914 |
| 2025-11-28 | 61.02 | $23.80 | 49800 |
| 2025-11-26 | 64.16 | $24.15 | 89100 |
| 2025-11-25 | 64.43 | $24.18 | 105239 |
| 2025-11-24 | 58.65 | $23.13 | 112751 |
| 2025-11-21 | 59.08 | $23.18 | 98300 |
| 2025-11-20 | 53.52 | $22.33 | 129648 |
| 2025-11-19 | 53.93 | $22.38 | 98541 |
| 2025-11-18 | 53.11 | $22.26 | 99743 |
| 2025-11-17 | 54.49 | $22.44 | 209900 |
| 2025-11-14 | 55.40 | $22.56 | 124104 |
| 2025-11-13 | 58.42 | $22.95 | 203700 |
| 2025-11-12 | 57.86 | $22.85 | 83008 |
| 2025-11-11 | 56.47 | $22.60 | 93800 |
| 2025-11-10 | 55.52 | $22.43 | 120235 |
| 2025-11-07 | 52.82 | $21.96 | 106126 |
| 2025-11-06 | 55.76 | $22.39 | 116838 |
| 2025-11-05 | 61.76 | $23.18 | 158700 |
| 2025-11-04 | 57.90 | $22.47 | 168120 |
| 2025-11-03 | 60.01 | $22.73 | 244400 |
| 2025-10-31 | 54.42 | $21.81 | 157149 |
| 2025-10-30 | 53.34 | $21.65 | 149400 |
| 2025-10-29 | 41.63 | $20.22 | 110607 |
| 2025-10-28 | 46.09 | $20.80 | 97600 |
| 2025-10-27 | 42.24 | $20.42 | 85002 |
| 2025-10-24 | 42.39 | $20.44 | 61333 |
| 2025-10-23 | 41.19 | $20.32 | 76616 |
| 2025-10-22 | 40.70 | $20.27 | 101608 |
| 2025-10-21 | 40.83 | $20.29 | 89500 |
| 2025-10-20 | 39.92 | $20.19 | 78800 |
| 2025-10-17 | 38.95 | $20.08 | 118241 |
| 2025-10-16 | 39.33 | $20.15 | 124200 |
| 2025-10-15 | 42.54 | $20.71 | 134150 |
| 2025-10-14 | 40.48 | $20.46 | 107200 |
| 2025-10-13 | 37.59 | $20.12 | 116800 |
| 2025-10-10 | 36.47 | $19.99 | 121939 |
| 2025-10-09 | 37.97 | $20.29 | 93900 |
| 2025-10-08 | 41.23 | $20.90 | 79401 |
| 2025-10-07 | 36.75 | $20.37 | 91000 |
| 2025-10-06 | 40.70 | $21.08 | 85748 |
| 2025-10-03 | 43.25 | $21.49 | 57936 |
| 2025-10-02 | 42.16 | $21.36 | 90600 |
| 2025-10-01 | 42.76 | $21.46 | 72900 |
| 2025-09-30 | 45.67 | $21.93 | 108506 |
| 2025-09-29 | 46.89 | $22.12 | 71204 |
| 2025-09-26 | 49.06 | $22.45 | 72606 |
| 2025-09-25 | 47.95 | $22.29 | 58600 |
| 2025-09-24 | 50.03 | $22.61 | 68616 |
| 2025-09-23 | 51.14 | $22.78 | 90600 |
| 2025-09-22 | 50.71 | $22.71 | 107800 |
| 2025-09-19 | 50.42 | $22.66 | 330200 |
| 2025-09-18 | 57.65 | $23.76 | 85902 |
| 2025-09-17 | 55.33 | $23.34 | 127411 |
| 2025-09-16 | 53.24 | $22.98 | 82300 |
| 2025-09-15 | 54.45 | $23.16 | 74833 |
| 2025-09-12 | 52.33 | $22.79 | 87921 |
| 2025-09-11 | 60.91 | $23.97 | 78100 |
| 2025-09-10 | 57.55 | $23.37 | 91212 |
| 2025-09-09 | 58.91 | $23.54 | 81837 |
| 2025-09-08 | 59.94 | $23.67 | 84738 |
| 2025-09-05 | 62.58 | $24.00 | 138537 |
| 2025-09-04 | 60.42 | $23.57 | 146600 |
| 2025-09-03 | 52.55 | $22.27 | 132235 |
| 2025-09-02 | 53.89 | $22.44 | 109043 |
| 2025-08-29 | 54.74 | $22.55 | 110300 |
| 2025-08-28 | 54.55 | $22.52 | 70200 |
| 2025-08-27 | 57.31 | $22.89 | 75544 |
| 2025-08-26 | 57.69 | $22.94 | 123003 |
| 2025-08-25 | 58.71 | $23.08 | 155246 |
| 2025-08-22 | 60.76 | $23.36 | 181458 |
| 2025-08-21 | 54.95 | $22.27 | 144402 |
| 2025-08-20 | 55.53 | $22.35 | 73600 |
| 2025-08-19 | 59.90 | $22.94 | 73019 |
| 2025-08-18 | 57.13 | $22.43 | 64722 |
| 2025-08-15 | 57.13 | $22.43 | 167135 |
| 2025-08-14 | 58.85 | $22.67 | 87443 |
| 2025-08-13 | 62.36 | $23.14 | 88005 |
| 2025-08-12 | 57.61 | $22.21 | 115203 |
| 2025-08-11 | 50.31 | $21.07 | 51400 |
| 2025-08-08 | 51.11 | $21.18 | 115822 |
| 2025-08-07 | 51.76 | $21.27 | 55300 |
| 2025-08-06 | 51.37 | $21.21 | 58335 |
| 2025-08-05 | 52.51 | $21.38 | 89700 |
| 2025-08-04 | 49.04 | $20.83 | 63634 |
| 2025-08-01 | 46.11 | $20.40 | 114100 |
| 2025-07-31 | 47.49 | $20.63 | 132200 |
| 2025-07-30 | 48.95 | $20.87 | 73000 |
| 2025-07-29 | 50.62 | $21.14 | 80223 |
| 2025-07-28 | 55.46 | $21.87 | 74304 |
| 2025-07-25 | 52.75 | $21.41 | 108700 |
| 2025-07-24 | 51.78 | $21.25 | 70700 |
| 2025-07-23 | 58.62 | $22.21 | 62014 |
| 2025-07-22 | 54.98 | $21.59 | 69400 |
| 2025-07-21 | 50.64 | $20.94 | 84014 |
| 2025-07-18 | 49.06 | $20.72 | 65726 |
| 2025-07-17 | 50.10 | $20.87 | 76800 |
| 2025-07-16 | 49.42 | $20.77 | 95532 |
| 2025-07-15 | 49.49 | $20.78 | 110434 |
| 2025-07-14 | 58.02 | $21.98 | 99738 |
| 2025-07-11 | 60.16 | $22.24 | 98200 |
| 2025-07-10 | 65.73 | $22.87 | 121800 |
| 2025-07-09 | 61.24 | $22.04 | 77600 |
| 2025-07-08 | 61.18 | $22.03 | 96333 |
| 2025-07-07 | 61.53 | $22.07 | 97235 |
| 2025-07-03 | 64.43 | $22.40 | 58200 |
| 2025-07-02 | 63.18 | $22.15 | 142600 |
| 2025-07-01 | 60.44 | $21.63 | 121127 |
| 2025-06-30 | 52.08 | $20.35 | 102311 |
| 2025-06-27 | 52.58 | $20.41 | 210418 |
| 2025-06-26 | 53.30 | $20.50 | 108000 |
| 2025-06-25 | 51.11 | $20.19 | 68900 |
| 2025-06-24 | 50.25 | $20.07 | 72100 |
| 2025-06-23 | 49.04 | $19.90 | 94800 |
| 2025-06-20 | 51.55 | $20.26 | 249400 |
| 2025-06-18 | 51.49 | $20.25 | 94447 |
| 2025-06-17 | 49.81 | $19.99 | 142100 |
| 2025-06-16 | 50.45 | $20.09 | 80433 |
| 2025-06-13 | 45.91 | $19.40 | 103000 |
| 2025-06-12 | 49.47 | $19.97 | 145612 |
| 2025-06-11 | 49.20 | $19.93 | 109200 |
| 2025-06-10 | 54.89 | $20.77 | 100346 |
| 2025-06-09 | 52.07 | $20.32 | 95000 |
| 2025-06-06 | 48.47 | $19.79 | 96700 |
| 2025-06-05 | 46.97 | $19.58 | 100400 |
| 2025-06-04 | 47.28 | $19.63 | 104500 |
| 2025-06-03 | 48.07 | $19.76 | 117112 |
| 2025-06-02 | 48.60 | $19.85 | 175820 |
| 2025-05-30 | 55.84 | $20.96 | 131000 |
| 2025-05-29 | 54.68 | $20.76 | 82506 |
| 2025-05-28 | 55.72 | $20.91 | 125502 |
| 2025-05-27 | 57.59 | $21.18 | 108100 |
| 2025-05-23 | 52.36 | $20.25 | 125300 |
| 2025-05-22 | 53.85 | $20.47 | 117009 |
| 2025-05-21 | 55.35 | $20.69 | 235500 |
| 2025-05-20 | 55.89 | $20.77 | 85000 |
| 2025-05-19 | 56.15 | $20.81 | 116500 |
| 2025-05-16 | 58.00 | $21.10 | 94849 |
| 2025-05-15 | 58.50 | $21.18 | 94739 |
| 2025-05-14 | 57.72 | $21.00 | 168300 |
| 2025-05-13 | 56.67 | $20.76 | 83600 |
| 2025-05-12 | 58.03 | $21.00 | 192200 |
| 2025-05-09 | 49.27 | $19.18 | 128015 |
| 2025-05-08 | 50.37 | $19.38 | 76600 |
| 2025-05-07 | 47.18 | $18.81 | 127110 |
| 2025-05-06 | 47.39 | $18.85 | 117328 |
| 2025-05-05 | 50.48 | $19.45 | 129834 |
| 2025-05-02 | 54.72 | $20.20 | 161700 |
| 2025-05-01 | 52.39 | $19.74 | 208000 |
| 2025-04-30 | 42.78 | $18.16 | 154105 |
| 2025-04-29 | 43.95 | $18.38 | 110500 |
| 2025-04-28 | 43.55 | $18.32 | 132700 |
| 2025-04-25 | 43.04 | $18.24 | 143800 |
| 2025-04-24 | 43.37 | $18.31 | 113700 |
| 2025-04-23 | 41.67 | $18.03 | 175849 |
| 2025-04-22 | 40.58 | $17.85 | 121448 |
| 2025-04-21 | 37.64 | $17.37 | 130325 |
| 2025-04-17 | 38.93 | $17.71 | 107000 |
| 2025-04-16 | 35.71 | $17.19 | 96000 |
| 2025-04-15 | 36.34 | $17.37 | 130722 |
| 2025-04-14 | 38.08 | $17.86 | 106300 |
| 2025-04-11 | 39.25 | $18.18 | 91505 |
| 2025-04-10 | 39.19 | $18.17 | 148542 |
| 2025-04-09 | 41.00 | $18.68 | 138605 |
| 2025-04-08 | 34.22 | $17.48 | 126704 |
| 2025-04-07 | 36.87 | $18.27 | 160438 |
| 2025-04-04 | 38.56 | $18.74 | 202300 |
| 2025-04-03 | 33.24 | $17.88 | 205800 |
| 2025-04-02 | 44.68 | $20.56 | 158200 |
| 2025-04-01 | 39.44 | $19.85 | 182603 |
| 2025-03-31 | 38.42 | $19.72 | 128400 |
| 2025-03-28 | 40.93 | $20.22 | 150530 |
| 2025-03-27 | 43.81 | $20.75 | 179409 |
| 2025-03-26 | 38.96 | $20.12 | 214200 |
| 2025-03-25 | 41.96 | $20.67 | 155900 |
| 2025-03-24 | 46.14 | $21.35 | 157128 |
| 2025-03-21 | 42.20 | $20.86 | 230727 |
| 2025-03-20 | 44.87 | $21.28 | 210028 |
| 2025-03-19 | 47.02 | $21.60 | 160700 |
| 2025-03-18 | 47.29 | $21.64 | 159300 |
| 2025-03-17 | 46.93 | $21.59 | 158300 |
| 2025-03-14 | 43.63 | $21.14 | 220404 |
| 2025-03-13 | 40.91 | $20.79 | 209346 |
| 2025-03-12 | 46.03 | $21.64 | 229315 |
| 2025-03-11 | 49.34 | $22.12 | 200300 |
| 2025-03-10 | 49.91 | $22.20 | 194716 |
| 2025-03-07 | 47.16 | $21.82 | 127433 |
| 2025-03-06 | 48.15 | $21.97 | 178300 |
| 2025-03-05 | 47.45 | $21.87 | 151437 |
| 2025-03-04 | 45.21 | $21.55 | 209542 |
| 2025-03-03 | 49.75 | $22.27 | 176200 |
| 2025-02-28 | 53.75 | $22.83 | 612000 |
| 2025-02-27 | 53.18 | $22.74 | 181260 |
| 2025-02-26 | 51.59 | $22.49 | 172827 |
| 2025-02-25 | 55.21 | $23.00 | 574840 |
| 2025-02-24 | 40.30 | $21.09 | 197303 |
| 2025-02-21 | 40.63 | $21.14 | 159600 |
| 2025-02-20 | 44.13 | $21.64 | 154412 |
| 2025-02-19 | 45.40 | $21.81 | 80211 |
| 2025-02-18 | 47.53 | $22.09 | 66030 |
| 2025-02-14 | 46.16 | $21.93 | 96512 |
| 2025-02-13 | 47.41 | $22.10 | 74600 |
| 2025-02-12 | 44.38 | $21.74 | 84320 |
| 2025-02-11 | 48.19 | $22.26 | 100102 |
| 2025-02-10 | 45.72 | $21.97 | 90731 |
| 2025-02-07 | 42.58 | $21.62 | 103726 |
| 2025-02-06 | 45.51 | $22.03 | 98400 |
| 2025-02-05 | 46.02 | $22.10 | 82800 |
| 2025-02-04 | 44.66 | $21.94 | 114504 |
| 2025-02-03 | 42.52 | $21.69 | 120325 |
| 2025-01-31 | 47.72 | $22.43 | 167000 |
| 2025-01-30 | 57.99 | $23.56 | 129200 |
| 2025-01-29 | 51.90 | $22.86 | 88700 |
| 2025-01-28 | 54.25 | $23.08 | 73400 |
| 2025-01-27 | 54.89 | $23.14 | 103230 |
| 2025-01-24 | 52.85 | $22.91 | 77404 |
| 2025-01-23 | 53.15 | $22.94 | 95551 |
| 2025-01-22 | 50.41 | $22.63 | 131100 |
| 2025-01-21 | 50.41 | $22.63 | 63600 |
| 2025-01-17 | 47.83 | $22.34 | 69300 |
| 2025-01-16 | 48.66 | $22.44 | 94700 |
| 2025-01-15 | 48.06 | $22.37 | 70521 |
| 2025-01-14 | 44.74 | $21.99 | 100500 |
| 2025-01-13 | 42.15 | $21.71 | 89700 |
| 2025-01-10 | 40.05 | $21.49 | 133700 |
| 2025-01-08 | 40.50 | $21.56 | 124310 |
| 2025-01-07 | 41.43 | $21.71 | 155400 |
| 2025-01-06 | 44.84 | $22.23 | 82318 |
| 2025-01-03 | 42.68 | $21.98 | 76048 |
| 2025-01-02 | 42.00 | $21.90 | 117627 |
| 2024-12-31 | 44.27 | $22.26 | 95525 |
| 2024-12-30 | 41.95 | $21.98 | 151324 |
| 2024-12-27 | 42.73 | $22.11 | 111200 |
| 2024-12-26 | 43.26 | $22.20 | 134512 |
| 2024-12-24 | 41.73 | $22.00 | 74530 |
| 2024-12-23 | 40.28 | $21.81 | 121100 |
| 2024-12-20 | 39.21 | $21.67 | 383900 |
| 2024-12-19 | 38.62 | $21.59 | 110500 |
| 2024-12-18 | 41.20 | $22.13 | 169916 |
| 2024-12-17 | 46.01 | $23.02 | 139300 |
| 2024-12-16 | 42.80 | $22.57 | 102100 |
| 2024-12-13 | 44.76 | $22.92 | 108600 |
| 2024-12-12 | 46.26 | $23.18 | 80800 |
| 2024-12-11 | 47.60 | $23.41 | 162300 |
| 2024-12-10 | 48.35 | $23.54 | 118722 |
| 2024-12-09 | 49.38 | $23.72 | 169939 |
| 2024-12-06 | 42.85 | $22.70 | 105200 |
| 2024-12-05 | 46.48 | $23.35 | 144800 |
| 2024-12-04 | 45.88 | $23.26 | 157805 |
| 2024-12-03 | 46.15 | $23.31 | 132713 |
| 2024-12-02 | 49.05 | $23.83 | 171710 |
| 2024-11-29 | 47.73 | $23.61 | 94310 |
| 2024-11-27 | 50.26 | $24.06 | 100600 |
| 2024-11-26 | 48.94 | $23.83 | 170605 |
| 2024-11-25 | 53.49 | $24.61 | 184800 |
| 2024-11-22 | 47.15 | $23.55 | 195727 |
| 2024-11-21 | 44.29 | $23.13 | 174300 |
| 2024-11-20 | 40.43 | $22.60 | 234710 |
| 2024-11-19 | 41.73 | $22.85 | 197004 |
| 2024-11-18 | 43.70 | $23.22 | 174437 |
| 2024-11-15 | 38.64 | $22.54 | 178200 |
| 2024-11-14 | 38.25 | $22.49 | 202410 |
| 2024-11-13 | 37.73 | $22.42 | 208700 |
| 2024-11-12 | 37.95 | $22.47 | 191648 |
| 2024-11-11 | 41.06 | $23.16 | 131729 |
| 2024-11-08 | 39.56 | $22.94 | 212800 |
| 2024-11-07 | 39.02 | $22.86 | 221025 |
| 2024-11-06 | 41.19 | $23.36 | 249950 |
| 2024-11-05 | 33.69 | $22.29 | 150801 |
| 2024-11-04 | 30.63 | $21.90 | 188121 |
| 2024-11-01 | 30.84 | $21.96 | 192400 |
| 2024-10-31 | 31.48 | $22.15 | 529400 |
| 2024-10-30 | 38.72 | $23.94 | 199700 |
| 2024-10-29 | 40.50 | $24.30 | 148526 |
| 2024-10-28 | 39.84 | $24.21 | 155900 |
| 2024-10-25 | 36.36 | $23.74 | 145700 |
| 2024-10-24 | 36.92 | $23.87 | 205308 |
| 2024-10-23 | 39.41 | $24.43 | 150788 |
| 2024-10-22 | 40.86 | $24.74 | 233400 |
| 2024-10-21 | 44.04 | $25.38 | 268146 |
| 2024-10-18 | 44.87 | $25.54 | 140300 |
| 2024-10-17 | 45.42 | $25.65 | 158000 |
| 2024-10-16 | 47.41 | $26.04 | 165500 |
| 2024-10-15 | 45.55 | $25.72 | 149100 |
| 2024-10-14 | 44.63 | $25.56 | 121217 |
| 2024-10-11 | 44.85 | $25.61 | 150045 |
| 2024-10-10 | 43.77 | $25.41 | 214300 |
| 2024-10-09 | 43.29 | $25.32 | 174600 |
| 2024-10-08 | 46.01 | $25.98 | 152318 |
| 2024-10-07 | 48.29 | $26.50 | 189000 |
| 2024-10-04 | 50.62 | $27.01 | 269634 |
| 2024-10-03 | 44.59 | $25.80 | 149241 |
| 2024-10-02 | 45.82 | $26.08 | 134800 |
| 2024-10-01 | 50.29 | $27.03 | 215941 |
| 2024-09-30 | 52.55 | $27.47 | 242200 |
| 2024-09-27 | 51.32 | $27.21 | 343710 |
| 2024-09-26 | 46.63 | $26.28 | 273446 |
| 2024-09-25 | 48.00 | $26.57 | 280817 |
| 2024-09-24 | 51.31 | $27.24 | 193447 |
| 2024-09-23 | 51.61 | $27.30 | 302130 |
| 2024-09-20 | 52.84 | $27.55 | 5.0M |
| 2024-09-19 | 52.46 | $27.46 | 642520 |
| 2024-09-18 | 51.70 | $27.28 | 665310 |
| 2024-09-17 | 49.05 | $26.66 | 520500 |
| 2024-09-16 | 47.73 | $26.36 | 642300 |
| 2024-09-13 | 50.59 | $27.05 | 269200 |
| 2024-09-12 | 45.46 | $25.91 | 325425 |
| 2024-09-11 | 43.51 | $25.51 | 293518 |
| 2024-09-10 | 41.62 | $25.13 | 335400 |
| 2024-09-09 | 40.57 | $24.92 | 486505 |
| 2024-09-06 | 42.86 | $25.58 | 188042 |
| 2024-09-05 | 41.04 | $25.20 | 222000 |
| 2024-09-04 | 42.81 | $25.72 | 209922 |
| 2024-09-03 | 46.84 | $26.81 | 153800 |
| 2024-08-30 | 49.21 | $27.40 | 234500 |
| 2024-08-29 | 47.98 | $27.11 | 210200 |
| 2024-08-28 | 48.91 | $27.35 | 217200 |
| 2024-08-27 | 47.71 | $27.05 | 114900 |
| 2024-08-26 | 47.19 | $26.92 | 217305 |
| 2024-08-23 | 51.69 | $28.13 | 315000 |
| 2024-08-22 | 44.70 | $26.44 | 388046 |
| 2024-08-21 | 54.11 | $28.58 | 113544 |
| 2024-08-20 | 53.55 | $28.45 | 104500 |
| 2024-08-19 | 55.81 | $28.90 | 131502 |
| 2024-08-16 | 57.55 | $29.24 | 136800 |
| 2024-08-15 | 56.95 | $29.08 | 107413 |
| 2024-08-14 | 52.34 | $27.93 | 91726 |
| 2024-08-13 | 57.58 | $28.96 | 157800 |
| 2024-08-12 | 55.91 | $28.55 | 144300 |
| 2024-08-09 | 56.22 | $28.61 | 105200 |
| 2024-08-08 | 55.33 | $28.38 | 96569 |
| 2024-08-07 | 53.19 | $27.84 | 119927 |
| 2024-08-06 | 56.67 | $28.57 | 143600 |
| 2024-08-05 | 54.17 | $27.93 | 130642 |
| 2024-08-02 | 61.01 | $29.24 | 209807 |
| 2024-08-01 | 62.91 | $29.57 | 280242 |
| 2024-07-31 | 61.88 | $29.27 | 315900 |
| 2024-07-30 | 59.55 | $28.61 | 133012 |
| 2024-07-29 | 58.30 | $28.27 | 103332 |
| 2024-07-26 | 56.57 | $27.81 | 116600 |
| 2024-07-25 | 55.11 | $27.43 | 150700 |
| 2024-07-24 | 49.90 | $26.19 | 107803 |
| 2024-07-23 | 50.85 | $26.40 | 92500 |
| 2024-07-22 | 51.97 | $26.65 | 104846 |
| 2024-07-19 | 49.21 | $26.00 | 88800 |
| 2024-07-18 | 51.05 | $26.43 | 90900 |
| 2024-07-17 | 54.34 | $27.16 | 130743 |
| 2024-07-16 | 52.51 | $26.70 | 136900 |
| 2024-07-15 | 46.14 | $25.27 | 165543 |
| 2024-07-12 | 45.21 | $25.08 | 164129 |
| 2024-07-11 | 44.15 | $24.86 | 151300 |
| 2024-07-10 | 37.95 | $23.66 | 130800 |
| 2024-07-09 | 35.51 | $23.23 | 179400 |
| 2024-07-08 | 37.95 | $23.97 | 120703 |
| 2024-07-05 | 35.20 | $23.49 | 149441 |
| 2024-07-03 | 36.98 | $24.04 | 67614 |
| 2024-07-02 | 37.74 | $24.27 | 76334 |
| 2024-07-01 | 38.83 | $24.60 | 133200 |
| 2024-06-28 | 41.18 | $25.29 | 276926 |
| 2024-06-27 | 36.00 | $24.32 | 132812 |
| 2024-06-26 | 36.83 | $24.58 | 238302 |
| 2024-06-25 | 34.64 | $24.18 | 109800 |
| 2024-06-24 | 37.44 | $25.09 | 148800 |
| 2024-06-21 | 37.01 | $25.01 | 1.8M |
| 2024-06-20 | 39.20 | $25.70 | 204665 |
| 2024-06-18 | 46.24 | $27.57 | 321040 |
| 2024-06-17 | 43.02 | $26.95 | 376633 |
| 2024-06-14 | 43.90 | $27.17 | 613200 |
| 2024-06-13 | 32.56 | $25.28 | 129119 |
| 2024-06-12 | 35.44 | $26.08 | 166835 |
| 2024-06-11 | 38.34 | $26.80 | 148000 |
| 2024-06-10 | 35.19 | $26.35 | 93000 |
| 2024-06-07 | 36.78 | $26.75 | 187100 |
| 2024-06-06 | 36.97 | $26.80 | 133422 |
| 2024-06-05 | 39.61 | $27.45 | 87442 |
| 2024-06-04 | 40.03 | $27.55 | 101035 |
| 2024-06-03 | 44.82 | $28.62 | 109830 |
| 2024-05-31 | 43.56 | $28.41 | 184900 |
| 2024-05-30 | 36.17 | $27.29 | 107000 |
| 2024-05-29 | 33.90 | $26.98 | 87700 |
| 2024-05-28 | 36.11 | $27.54 | 78900 |
| 2024-05-24 | 36.47 | $27.63 | 74315 |
| 2024-05-23 | 35.23 | $27.45 | 109317 |
| 2024-05-22 | 37.75 | $28.10 | 100700 |
| 2024-05-21 | 38.52 | $28.29 | 54630 |
| 2024-05-20 | 40.62 | $28.80 | 76900 |
| 2024-05-17 | 43.34 | $29.42 | 65347 |
| 2024-05-16 | 43.88 | $29.54 | 149500 |
| 2024-05-15 | 44.50 | $29.68 | 99539 |
| 2024-05-14 | 43.59 | $29.51 | 101712 |
| 2024-05-13 | 43.01 | $29.40 | 126800 |
| 2024-05-10 | 38.44 | $28.56 | 123400 |
| 2024-05-09 | 39.70 | $28.91 | 109000 |
| 2024-05-08 | 37.88 | $28.58 | 71100 |
| 2024-05-07 | 38.28 | $28.70 | 115200 |
| 2024-05-06 | 40.95 | $29.48 | 159900 |
| 2024-05-03 | 36.82 | $28.71 | 146500 |
| 2024-05-02 | 35.76 | $28.52 | 273152 |
| 2024-05-01 | 45.13 | $31.01 | 99109 |
| 2024-04-30 | 43.95 | $30.80 | 87200 |
| 2024-04-29 | 45.91 | $31.24 | 61800 |
| 2024-04-26 | 46.18 | $31.30 | 61405 |
| 2024-04-25 | 48.50 | $31.82 | 79900 |
| 2024-04-24 | 51.98 | $32.55 | 74600 |
| 2024-04-23 | 53.23 | $32.80 | 94531 |
| 2024-04-22 | 46.96 | $31.50 | 80400 |
| 2024-04-19 | 45.13 | $31.16 | 80836 |
| 2024-04-18 | 40.87 | $30.41 | 72100 |
| 2024-04-17 | 40.04 | $30.27 | 93200 |
| 2024-04-16 | 40.69 | $30.44 | 80008 |
| 2024-04-15 | 40.77 | $30.46 | 101306 |
| 2024-04-12 | 41.53 | $30.67 | 93222 |
| 2024-04-11 | 43.06 | $31.09 | 82220 |
| 2024-04-10 | 40.54 | $30.58 | 71120 |
| 2024-04-09 | 46.30 | $32.09 | 47900 |
| 2024-04-08 | 46.68 | $32.18 | 79419 |
| 2024-04-05 | 44.09 | $31.64 | 80500 |
| 2024-04-04 | 44.09 | $31.64 | 73245 |
| 2024-04-03 | 44.63 | $31.79 | 63219 |
| 2024-04-02 | 44.74 | $31.82 | 129700 |
| 2024-04-01 | 49.76 | $33.18 | 101400 |
| 2024-03-28 | 53.72 | $34.12 | 229123 |
| 2024-03-27 | 49.41 | $33.06 | 59800 |
| 2024-03-26 | 45.73 | $32.25 | 75900 |
| 2024-03-25 | 46.85 | $32.53 | 78120 |
| 2024-03-22 | 44.26 | $31.97 | 58401 |
| 2024-03-21 | 47.35 | $32.76 | 123400 |
| 2024-03-20 | 46.18 | $32.50 | 83900 |
| 2024-03-19 | 42.92 | $31.80 | 101529 |
| 2024-03-18 | 38.59 | $30.94 | 111600 |
| 2024-03-15 | 40.42 | $31.48 | 313600 |
| 2024-03-14 | 38.04 | $31.02 | 191126 |
| 2024-03-13 | 43.41 | $32.52 | 140825 |
| 2024-03-12 | 42.33 | $32.31 | 92907 |
| 2024-03-11 | 42.44 | $32.34 | 142839 |
| 2024-03-08 | 47.10 | $33.54 | 116823 |
| 2024-03-07 | 45.63 | $33.23 | 69900 |
| 2024-03-06 | 44.50 | $32.99 | 128700 |
| 2024-03-05 | 48.54 | $34.00 | 97403 |
| 2024-03-04 | 49.04 | $34.12 | 113301 |
| 2024-03-01 | 49.90 | $34.33 | 111947 |
| 2024-02-29 | 49.78 | $34.30 | 249300 |
| 2024-02-28 | 47.49 | $33.72 | 137300 |
| 2024-02-27 | 50.23 | $34.45 | 165900 |
| 2024-02-26 | 48.53 | $34.01 | 143000 |
| 2024-02-23 | 43.28 | $32.76 | 167400 |
| 2024-02-22 | 43.35 | $32.78 | 328747 |
| 2024-02-21 | 52.24 | $35.09 | 78629 |
| 2024-02-20 | 52.60 | $35.17 | 115300 |
| 2024-02-16 | 57.12 | $36.15 | 71839 |
| 2024-02-15 | 59.19 | $36.57 | 107843 |
| 2024-02-14 | 57.04 | $35.96 | 79142 |
| 2024-02-13 | 54.06 | $35.17 | 91701 |
| 2024-02-12 | 60.51 | $36.45 | 75327 |
| 2024-02-09 | 55.29 | $35.13 | 79800 |
| 2024-02-08 | 51.65 | $34.34 | 56325 |
| 2024-02-07 | 48.90 | $33.79 | 54349 |
| 2024-02-06 | 51.64 | $34.33 | 88500 |
| 2024-02-05 | 48.11 | $33.64 | 113500 |
| 2024-02-02 | 50.60 | $34.13 | 72400 |
| 2024-02-01 | 52.55 | $34.50 | 60009 |
| 2024-01-31 | 49.56 | $33.90 | 216500 |
| 2024-01-30 | 52.78 | $34.51 | 64100 |
| 2024-01-29 | 53.10 | $34.57 | 81400 |
| 2024-01-26 | 55.40 | $35.00 | 29417 |
| 2024-01-25 | 54.22 | $34.73 | 86032 |
| 2024-01-24 | 52.62 | $34.37 | 64824 |
| 2024-01-23 | 54.32 | $34.71 | 115037 |
| 2024-01-22 | 56.62 | $35.16 | 73400 |
| 2024-01-19 | 51.66 | $34.01 | 47700 |
| 2024-01-18 | 49.36 | $33.53 | 98800 |
| 2024-01-17 | 50.36 | $33.74 | 51331 |
| 2024-01-16 | 51.39 | $33.96 | 60724 |
| 2024-01-12 | 57.47 | $35.16 | 92247 |
| 2024-01-11 | 56.28 | $34.87 | 103004 |
| 2024-01-10 | 54.36 | $34.41 | 48800 |
| 2024-01-09 | 52.77 | $34.04 | 63423 |
| 2024-01-08 | 59.83 | $35.36 | 111201 |
| 2024-01-05 | 60.35 | $35.45 | 142700 |
| 2024-01-04 | 60.05 | $35.37 | 73400 |
| 2024-01-03 | 57.39 | $34.66 | 90400 |
| 2024-01-02 | 64.87 | $35.95 | 89123 |
| 2023-12-29 | 63.28 | $35.50 | 51300 |
| 2023-12-28 | 67.60 | $36.17 | 50400 |
| 2023-12-27 | 67.22 | $36.05 | 81800 |
| 2023-12-26 | 65.75 | $35.59 | 38408 |
| 2023-12-22 | 64.71 | $35.27 | 81500 |
| 2023-12-21 | 65.24 | $35.36 | 95000 |
| 2023-12-20 | 63.99 | $34.96 | 105520 |
| 2023-12-19 | 64.54 | $35.06 | 83500 |
| 2023-12-18 | 62.62 | $34.43 | 87511 |
| 2023-12-15 | 66.36 | $35.12 | 430700 |
| 2023-12-14 | 69.03 | $35.59 | 163938 |
| 2023-12-13 | 62.18 | $33.36 | 103727 |
| 2023-12-12 | 58.71 | $32.47 | 66100 |
| 2023-12-11 | 60.92 | $32.84 | 58804 |
| 2023-12-08 | 60.07 | $32.62 | 56747 |
| 2023-12-07 | 60.75 | $32.74 | 70500 |
| 2023-12-06 | 59.40 | $32.37 | 94200 |
| 2023-12-05 | 58.33 | $32.08 | 75700 |
| 2023-12-04 | 62.82 | $32.91 | 106535 |
| 2023-12-01 | 60.34 | $32.20 | 98400 |
| 2023-11-30 | 57.05 | $31.34 | 100100 |
| 2023-11-29 | 55.83 | $31.04 | 57500 |
| 2023-11-28 | 53.84 | $30.56 | 60549 |
| 2023-11-27 | 54.33 | $30.66 | 121000 |
| 2023-11-24 | 68.04 | $33.02 | 113000 |
| 2023-11-22 | 63.56 | $31.81 | 66000 |
| 2023-11-21 | 63.27 | $31.74 | 84700 |
| 2023-11-20 | 63.12 | $31.70 | 127205 |
| 2023-11-17 | 62.70 | $31.59 | 73542 |
| 2023-11-16 | 60.69 | $31.06 | 68901 |
| 2023-11-15 | 64.36 | $31.65 | 89730 |
| 2023-11-14 | 63.94 | $31.53 | 84242 |
| 2023-11-13 | 57.82 | $29.98 | 89129 |
| 2023-11-10 | 52.60 | $28.92 | 66000 |
| 2023-11-09 | 51.85 | $28.78 | 71512 |
| 2023-11-08 | 53.10 | $29.00 | 74300 |
| 2023-11-07 | 54.58 | $29.26 | 88923 |
| 2023-11-06 | 57.45 | $29.75 | 81137 |
| 2023-11-03 | 55.64 | $29.35 | 110842 |
| 2023-11-02 | 47.17 | $27.76 | 157749 |
| 2023-11-01 | 35.19 | $26.14 | 110341 |
| 2023-10-31 | 34.41 | $26.05 | 69500 |
| 2023-10-30 | 31.06 | $25.67 | 92313 |
| 2023-10-27 | 32.04 | $25.91 | 51524 |
| 2023-10-26 | 33.50 | $26.26 | 54902 |
| 2023-10-25 | 36.75 | $26.97 | 72300 |
| 2023-10-24 | 36.80 | $26.98 | 57105 |
| 2023-10-23 | 37.12 | $27.05 | 95200 |
| 2023-10-20 | 44.46 | $28.45 | 132000 |
| 2023-10-19 | 39.68 | $27.86 | 111300 |
| 2023-10-18 | 40.64 | $28.03 | 51000 |
| 2023-10-17 | 40.16 | $27.97 | 99317 |
| 2023-10-16 | 37.07 | $27.59 | 73910 |
| 2023-10-13 | 36.49 | $27.52 | 63804 |
| 2023-10-12 | 37.66 | $27.77 | 64939 |
| 2023-10-11 | 40.72 | $28.39 | 43700 |
| 2023-10-10 | 41.34 | $28.51 | 53700 |
| 2023-10-09 | 40.11 | $28.34 | 58215 |
| 2023-10-06 | 36.17 | $27.81 | 40122 |
| 2023-10-05 | 34.47 | $27.59 | 80823 |
| 2023-10-04 | 35.66 | $27.88 | 64600 |
| 2023-10-03 | 37.57 | $28.33 | 52400 |
| 2023-10-02 | 41.16 | $29.10 | 94749 |
| 2023-09-29 | 38.86 | $28.78 | 67732 |
| 2023-09-28 | 38.57 | $28.74 | 81326 |
| 2023-09-27 | 36.09 | $28.39 | 63600 |
| 2023-09-26 | 34.29 | $28.14 | 101071 |
| 2023-09-25 | 36.98 | $28.82 | 56200 |
| 2023-09-22 | 37.27 | $28.89 | 60826 |
| 2023-09-21 | 40.41 | $29.63 | 70900 |
| 2023-09-20 | 46.21 | $30.79 | 43900 |
| 2023-09-19 | 46.99 | $30.93 | 70000 |
| 2023-09-18 | 43.38 | $30.37 | 82901 |
| 2023-09-15 | 46.15 | $30.89 | 268812 |
| 2023-09-14 | 47.94 | $31.21 | 55840 |
| 2023-09-13 | 46.46 | $30.97 | 84334 |
| 2023-09-12 | 45.61 | $30.83 | 100730 |
| 2023-09-11 | 43.27 | $30.45 | 104224 |
| 2023-09-08 | 40.12 | $29.96 | 110608 |
| 2023-09-07 | 37.35 | $29.55 | 135400 |
| 2023-09-06 | 35.98 | $29.35 | 80600 |
| 2023-09-05 | 41.70 | $30.67 | 96911 |
| 2023-09-01 | 48.99 | $31.97 | 71000 |
| 2023-08-31 | 44.21 | $31.30 | 73900 |
| 2023-08-30 | 42.38 | $31.06 | 97037 |
| 2023-08-29 | 45.52 | $31.59 | 49300 |
| 2023-08-28 | 42.63 | $31.21 | 64800 |
| 2023-08-25 | 41.46 | $31.06 | 52626 |
| 2023-08-24 | 43.95 | $31.50 | 127439 |
| 2023-08-23 | 43.58 | $31.45 | 74800 |
| 2023-08-22 | 43.58 | $31.45 | 86011 |
| 2023-08-21 | 47.50 | $32.15 | 87119 |
| 2023-08-18 | 52.35 | $32.91 | 74537 |
| 2023-08-17 | 51.67 | $32.80 | 53020 |
| 2023-08-16 | 51.07 | $32.70 | 51100 |
| 2023-08-15 | 55.40 | $33.36 | 73517 |
| 2023-08-14 | 56.86 | $33.57 | 117100 |
| 2023-08-11 | 56.80 | $33.56 | 62033 |
| 2023-08-10 | 56.61 | $33.52 | 76344 |
| 2023-08-09 | 58.96 | $33.89 | 59204 |
| 2023-08-08 | 61.53 | $34.28 | 92418 |
| 2023-08-07 | 59.42 | $33.79 | 75700 |
| 2023-08-04 | 58.68 | $33.62 | 109226 |
| 2023-08-03 | 59.72 | $33.79 | 98125 |
| 2023-08-02 | 55.23 | $32.78 | 190100 |
| 2023-08-01 | 62.57 | $33.90 | 234200 |
| 2023-07-31 | 77.41 | $35.60 | 149113 |
| 2023-07-28 | 75.88 | $35.12 | 74507 |
| 2023-07-27 | 74.10 | $34.61 | 67035 |
| 2023-07-26 | 73.63 | $34.48 | 125300 |
| 2023-07-25 | 72.62 | $34.20 | 144900 |
| 2023-07-24 | 72.29 | $34.11 | 51942 |
| 2023-07-21 | 72.01 | $34.03 | 77700 |
| 2023-07-20 | 74.25 | $34.28 | 60440 |
| 2023-07-19 | 74.25 | $34.28 | 84446 |
| 2023-07-18 | 72.62 | $33.75 | 65046 |
| 2023-07-17 | 70.51 | $33.12 | 100133 |
| 2023-07-14 | 70.13 | $33.01 | 67130 |
| 2023-07-13 | 70.13 | $33.01 | 133404 |
| 2023-07-12 | 66.58 | $32.01 | 94914 |
| 2023-07-11 | 66.58 | $32.01 | 107100 |
| 2023-07-10 | 61.27 | $30.73 | 80711 |
| 2023-07-07 | 54.56 | $29.48 | 114100 |
| 2023-07-06 | 53.33 | $29.28 | 74100 |
| 2023-07-05 | 56.45 | $29.71 | 112900 |
| 2023-07-03 | 59.20 | $30.07 | 48700 |
| 2023-06-30 | 60.36 | $30.22 | 82006 |
| 2023-06-29 | 62.14 | $30.45 | 118500 |
| 2023-06-28 | 62.10 | $30.44 | 126618 |
| 2023-06-27 | 61.56 | $30.32 | 145500 |
| 2023-06-26 | 56.29 | $29.24 | 108552 |
| 2023-06-23 | 51.56 | $28.43 | 222632 |
| 2023-06-22 | 49.78 | $28.15 | 101600 |
| 2023-06-21 | 51.12 | $28.36 | 77830 |
| 2023-06-20 | 52.73 | $28.61 | 140323 |
| 2023-06-16 | 53.17 | $28.68 | 234100 |
| 2023-06-15 | 54.48 | $28.89 | 83758 |
| 2023-06-14 | 53.87 | $28.77 | 97800 |
| 2023-06-13 | 56.09 | $29.14 | 162248 |
| 2023-06-12 | 55.14 | $28.94 | 102500 |
| 2023-06-09 | 53.26 | $28.55 | 193813 |
| 2023-06-08 | 53.65 | $28.62 | 148300 |
| 2023-06-07 | 57.28 | $29.27 | 123700 |
| 2023-06-06 | 50.29 | $27.85 | 144728 |
| 2023-06-05 | 41.00 | $26.41 | 123524 |
| 2023-06-02 | 43.52 | $26.88 | 177049 |
| 2023-06-01 | 38.47 | $26.22 | 222115 |
| 2023-05-31 | 39.33 | $26.39 | 201547 |
| 2023-05-30 | 37.69 | $26.18 | 91932 |
| 2023-05-26 | 34.75 | $25.81 | 121904 |
| 2023-05-25 | 34.19 | $25.74 | 187922 |
| 2023-05-24 | 37.08 | $26.41 | 124533 |
| 2023-05-23 | 37.26 | $26.45 | 120600 |
| 2023-05-22 | 37.38 | $26.48 | 193022 |
| 2023-05-19 | 36.41 | $26.34 | 146900 |
| 2023-05-18 | 36.28 | $26.32 | 66200 |
| 2023-05-17 | 35.83 | $26.25 | 109500 |
| 2023-05-16 | 31.21 | $25.55 | 108600 |
| 2023-05-15 | 33.16 | $26.15 | 107823 |
| 2023-05-12 | 32.02 | $25.98 | 70100 |
| 2023-05-11 | 28.98 | $25.53 | 136326 |
| 2023-05-10 | 28.16 | $25.41 | 108423 |
| 2023-05-09 | 28.24 | $25.44 | 105600 |
| 2023-05-08 | 28.56 | $25.57 | 135442 |
| 2023-05-05 | 30.22 | $26.23 | 151100 |
| 2023-05-04 | 26.73 | $25.66 | 290722 |
| 2023-05-03 | 27.32 | $25.92 | 404144 |
| 2023-05-02 | 34.88 | $28.60 | 212109 |
| 2023-05-01 | 40.75 | $30.07 | 178200 |
| 2023-04-28 | 41.07 | $30.14 | 175100 |
| 2023-04-27 | 34.36 | $29.16 | 130400 |
| 2023-04-26 | 30.45 | $28.65 | 127800 |
| 2023-04-25 | 30.94 | $28.79 | 132600 |
| 2023-04-24 | 34.27 | $29.70 | 123030 |
| 2023-04-21 | 37.26 | $30.41 | 270200 |
| 2023-04-20 | 48.34 | $32.38 | 103336 |
| 2023-04-19 | 48.55 | $32.41 | 140217 |
| 2023-04-18 | 48.12 | $32.35 | 102815 |
| 2023-04-17 | 47.50 | $32.26 | 109324 |
| 2023-04-14 | 46.21 | $32.07 | 113830 |
| 2023-04-13 | 48.16 | $32.40 | 135200 |
| 2023-04-12 | 45.52 | $32.00 | 81434 |
| 2023-04-11 | 46.71 | $32.21 | 112113 |
| 2023-04-10 | 46.33 | $32.15 | 150800 |
| 2023-04-06 | 41.50 | $31.42 | 105600 |
| 2023-04-05 | 42.54 | $31.63 | 130200 |
| 2023-04-04 | 43.53 | $31.83 | 141600 |
| 2023-04-03 | 44.37 | $32.00 | 130041 |
| 2023-03-31 | 43.83 | $31.91 | 158600 |
| 2023-03-30 | 40.97 | $31.44 | 55441 |
| 2023-03-29 | 42.10 | $31.70 | 80700 |
| 2023-03-28 | 39.67 | $31.30 | 95900 |
| 2023-03-27 | 39.55 | $31.28 | 100443 |
| 2023-03-24 | 38.21 | $31.05 | 97000 |
| 2023-03-23 | 37.05 | $30.85 | 107900 |
| 2023-03-22 | 37.90 | $31.10 | 122249 |
| 2023-03-21 | 41.24 | $32.04 | 168104 |
| 2023-03-20 | 42.38 | $32.34 | 174237 |
| 2023-03-17 | 39.42 | $31.78 | 856316 |
| 2023-03-16 | 40.55 | $32.10 | 166430 |
| 2023-03-15 | 39.52 | $31.90 | 155600 |
| 2023-03-14 | 41.25 | $32.41 | 272944 |
| 2023-03-13 | 35.87 | $31.38 | 234031 |
| 2023-03-10 | 38.43 | $32.17 | 247700 |
| 2023-03-09 | 39.70 | $32.54 | 249100 |
| 2023-03-08 | 44.13 | $33.73 | 149088 |
| 2023-03-07 | 46.28 | $34.25 | 152600 |
| 2023-03-06 | 47.33 | $34.50 | 315400 |
| 2023-03-03 | 54.15 | $35.96 | 139400 |
| 2023-03-02 | 60.20 | $37.03 | 111403 |
| 2023-03-01 | 62.42 | $37.39 | 90738 |
| 2023-02-28 | 64.63 | $37.74 | 138248 |
| 2023-02-27 | 63.90 | $37.53 | 237500 |
| 2023-02-24 | 65.99 | $37.87 | 135150 |
| 2023-02-23 | 64.84 | $37.51 | 122600 |
| 2023-02-22 | 63.53 | $37.11 | 242600 |
| 2023-02-21 | 55.36 | $35.04 | 155534 |
| 2023-02-17 | 65.05 | $36.49 | 94200 |
| 2023-02-16 | 63.59 | $36.14 | 82623 |
| 2023-02-15 | 63.67 | $36.15 | 107610 |
| 2023-02-14 | 60.51 | $35.41 | 89100 |
| 2023-02-13 | 63.56 | $35.84 | 62613 |
| 2023-02-10 | 59.80 | $35.00 | 76632 |
| 2023-02-09 | 63.27 | $35.47 | 107912 |
| 2023-02-08 | 63.27 | $35.47 | 81845 |
| 2023-02-07 | 68.70 | $36.18 | 130103 |
| 2023-02-06 | 70.31 | $36.38 | 152400 |
| 2023-02-03 | 73.77 | $36.80 | 100300 |
| 2023-02-02 | 72.55 | $36.40 | 126822 |
| 2023-02-01 | 67.56 | $35.01 | 172200 |
| 2023-01-31 | 67.19 | $34.92 | 197438 |
| 2023-01-30 | 61.87 | $33.75 | 83700 |
| 2023-01-27 | 59.80 | $33.36 | 53806 |
| 2023-01-26 | 58.66 | $33.15 | 60923 |
| 2023-01-25 | 59.58 | $33.27 | 52529 |
| 2023-01-24 | 60.33 | $33.37 | 56931 |
| 2023-01-23 | 59.94 | $33.29 | 104621 |
| 2023-01-20 | 61.43 | $33.50 | 116500 |
| 2023-01-19 | 60.36 | $33.26 | 117242 |
| 2023-01-18 | 64.74 | $33.88 | 86000 |
| 2023-01-17 | 64.26 | $33.76 | 91700 |
| 2023-01-13 | 66.32 | $34.05 | 94630 |
| 2023-01-12 | 65.93 | $33.94 | 89733 |
| 2023-01-11 | 66.81 | $34.07 | 179100 |
| 2023-01-10 | 63.36 | $33.10 | 84241 |
| 2023-01-09 | 61.72 | $32.68 | 98100 |
| 2023-01-06 | 59.51 | $32.14 | 105400 |
| 2023-01-05 | 53.30 | $30.83 | 119200 |
| 2023-01-04 | 52.56 | $30.69 | 94200 |
| 2023-01-03 | 49.06 | $30.05 | 117300 |
| 2022-12-30 | 48.21 | $29.90 | 79437 |
| 2022-12-29 | 49.68 | $30.18 | 82119 |
| 2022-12-28 | 46.28 | $29.57 | 91500 |
| 2022-12-27 | 50.07 | $30.29 | 89907 |
| 2022-12-23 | 52.57 | $30.73 | 80815 |
| 2022-12-22 | 51.47 | $30.52 | 111509 |
| 2022-12-21 | 52.57 | $30.72 | 146824 |
| 2022-12-20 | 47.45 | $29.76 | 102115 |
| 2022-12-19 | 47.39 | $29.75 | 126717 |
| 2022-12-16 | 52.34 | $30.68 | 640400 |
| 2022-12-15 | 53.25 | $30.84 | 244120 |
| 2022-12-14 | 53.80 | $30.94 | 122141 |
| 2022-12-13 | 54.12 | $31.00 | 177900 |
| 2022-12-12 | 53.24 | $30.80 | 154402 |
| 2022-12-09 | 54.48 | $31.05 | 156822 |
| 2022-12-08 | 56.03 | $31.36 | 100618 |
| 2022-12-07 | 55.57 | $31.24 | 142946 |
| 2022-12-06 | 57.39 | $31.62 | 217600 |
| 2022-12-05 | 54.76 | $30.91 | 128400 |
| 2022-12-02 | 58.89 | $31.76 | 90100 |
| 2022-12-01 | 57.93 | $31.49 | 128417 |
| 2022-11-30 | 58.12 | $31.53 | 133809 |
| 2022-11-29 | 55.22 | $30.70 | 100818 |
| 2022-11-28 | 53.90 | $30.34 | 101606 |
| 2022-11-25 | 53.79 | $30.31 | 93020 |
| 2022-11-23 | 58.74 | $31.45 | 124005 |
| 2022-11-22 | 63.05 | $32.34 | 116437 |
| 2022-11-21 | 61.67 | $31.88 | 168600 |
| 2022-11-18 | 63.48 | $32.25 | 94212 |
| 2022-11-17 | 62.84 | $32.02 | 79635 |
| 2022-11-16 | 62.35 | $31.84 | 174100 |
| 2022-11-15 | 67.67 | $32.96 | 121621 |
| 2022-11-14 | 65.06 | $31.93 | 137803 |
| 2022-11-11 | 67.47 | $32.41 | 124842 |
| 2022-11-10 | 66.02 | $31.83 | 106341 |
| 2022-11-09 | 62.03 | $30.38 | 118010 |
| 2022-11-08 | 64.57 | $30.89 | 207551 |
| 2022-11-07 | 69.44 | $31.81 | 122721 |
| 2022-11-04 | 67.30 | $30.97 | 168704 |
| 2022-11-03 | 64.27 | $29.90 | 300200 |
| 2022-11-02 | 56.20 | $27.66 | 337700 |
| 2022-11-01 | 52.77 | $26.90 | 231805 |
| 2022-10-31 | 51.24 | $26.58 | 206400 |
| 2022-10-28 | 55.45 | $27.37 | 191707 |
| 2022-10-27 | 49.79 | $26.23 | 188929 |
| 2022-10-26 | 51.31 | $26.51 | 112100 |
| 2022-10-25 | 52.46 | $26.72 | 169224 |
| 2022-10-24 | 47.83 | $25.84 | 115223 |
| 2022-10-21 | 46.77 | $25.65 | 98642 |
| 2022-10-20 | 44.28 | $25.21 | 139600 |
| 2022-10-19 | 45.91 | $25.56 | 119332 |
| 2022-10-18 | 48.93 | $26.18 | 114907 |
| 2022-10-17 | 50.77 | $26.54 | 101700 |
| 2022-10-14 | 48.03 | $26.01 | 116900 |
| 2022-10-13 | 51.36 | $26.66 | 146300 |
| 2022-10-12 | 46.06 | $25.69 | 123818 |
| 2022-10-11 | 45.18 | $25.54 | 134000 |
| 2022-10-10 | 43.50 | $25.25 | 79100 |
| 2022-10-07 | 42.45 | $25.07 | 86800 |
| 2022-10-06 | 44.72 | $25.59 | 78200 |
| 2022-10-05 | 44.01 | $25.46 | 106400 |
| 2022-10-04 | 45.60 | $25.83 | 121414 |
| 2022-10-03 | 41.01 | $24.99 | 140100 |
| 2022-09-30 | 40.50 | $24.90 | 135845 |
| 2022-09-29 | 42.20 | $25.34 | 118300 |
| 2022-09-28 | 45.35 | $26.11 | 219634 |
| 2022-09-27 | 39.80 | $25.11 | 117200 |
| 2022-09-26 | 40.22 | $25.22 | 112200 |
| 2022-09-23 | 42.34 | $25.76 | 145200 |
| 2022-09-22 | 43.31 | $26.00 | 124621 |
| 2022-09-21 | 46.18 | $26.69 | 122100 |
| 2022-09-20 | 49.28 | $27.38 | 187800 |
| 2022-09-19 | 49.19 | $27.36 | 312310 |
| 2022-09-16 | 46.25 | $26.74 | 804500 |
| 2022-09-15 | 44.38 | $26.36 | 189306 |
| 2022-09-14 | 43.75 | $26.23 | 155436 |
| 2022-09-13 | 45.14 | $26.60 | 203600 |
| 2022-09-12 | 50.53 | $27.90 | 175800 |
| 2022-09-09 | 47.12 | $27.16 | 231026 |
| 2022-09-08 | 42.92 | $26.33 | 127414 |
| 2022-09-07 | 42.51 | $26.25 | 197700 |
| 2022-09-06 | 39.29 | $25.64 | 237046 |
| 2022-09-02 | 41.54 | $26.26 | 196300 |
| 2022-09-01 | 42.27 | $26.46 | 173705 |
| 2022-08-31 | 43.60 | $26.82 | 148100 |
| 2022-08-30 | 48.91 | $28.13 | 101633 |
| 2022-08-29 | 50.11 | $28.40 | 153900 |
| 2022-08-26 | 53.07 | $29.05 | 105400 |
| 2022-08-25 | 58.32 | $30.09 | 109100 |
| 2022-08-24 | 57.00 | $29.75 | 239500 |
| 2022-08-23 | 55.50 | $29.37 | 201100 |
| 2022-08-22 | 54.75 | $29.18 | 136636 |
| 2022-08-19 | 61.70 | $30.52 | 137339 |
| 2022-08-18 | 65.15 | $31.11 | 144719 |
| 2022-08-17 | 68.36 | $31.63 | 116407 |
| 2022-08-16 | 71.24 | $32.08 | 294400 |
| 2022-08-15 | 67.08 | $30.66 | 119864 |
| 2022-08-12 | 66.27 | $30.41 | 123200 |
| 2022-08-11 | 64.35 | $29.84 | 233749 |
| 2022-08-10 | 62.87 | $29.42 | 175400 |
| 2022-08-09 | 62.74 | $29.38 | 178300 |
| 2022-08-08 | 68.89 | $30.38 | 240400 |
| 2022-08-05 | 64.03 | $28.93 | 197905 |
| 2022-08-04 | 62.73 | $28.59 | 150714 |
| 2022-08-03 | 63.95 | $28.78 | 259037 |
| 2022-08-02 | 58.44 | $27.42 | 238732 |
| 2022-08-01 | 58.88 | $27.49 | 174113 |
| 2022-07-29 | 58.20 | $27.33 | 163800 |
| 2022-07-28 | 55.85 | $26.79 | 259600 |
| 2022-07-27 | 53.59 | $26.30 | 168800 |
| 2022-07-26 | 49.50 | $25.48 | 168400 |
| 2022-07-25 | 52.33 | $26.01 | 212000 |
| 2022-07-22 | 50.77 | $25.70 | 85900 |
| 2022-07-21 | 52.08 | $25.95 | 78200 |
| 2022-07-20 | 52.18 | $25.97 | 111300 |
| 2022-07-19 | 51.32 | $25.78 | 98649 |
| 2022-07-18 | 49.20 | $25.32 | 75102 |
| 2022-07-15 | 47.27 | $24.91 | 137700 |
| 2022-07-14 | 44.36 | $24.32 | 87900 |
| 2022-07-13 | 45.53 | $24.61 | 61635 |
| 2022-07-12 | 47.04 | $24.98 | 146600 |
| 2022-07-11 | 44.64 | $24.47 | 127226 |
| 2022-07-08 | 46.12 | $24.85 | 106872 |
| 2022-07-07 | 44.09 | $24.41 | 109518 |
| 2022-07-06 | 39.93 | $23.56 | 119200 |
| 2022-07-05 | 42.10 | $24.18 | 198400 |
| 2022-07-01 | 39.58 | $23.68 | 230803 |
| 2022-06-30 | 36.98 | $23.18 | 209229 |
| 2022-06-29 | 38.52 | $23.67 | 163000 |
| 2022-06-28 | 40.80 | $24.36 | 162602 |
| 2022-06-27 | 43.95 | $25.24 | 135400 |
| 2022-06-24 | 45.35 | $25.61 | 307600 |
| 2022-06-23 | 42.24 | $24.95 | 287800 |
| 2022-06-22 | 37.13 | $23.96 | 210414 |
| 2022-06-21 | 36.26 | $23.80 | 181208 |
| 2022-06-17 | 41.06 | $25.23 | 515500 |
| 2022-06-16 | 40.17 | $25.06 | 183800 |
| 2022-06-15 | 46.65 | $26.70 | 218800 |
| 2022-06-14 | 42.28 | $25.89 | 194700 |
| 2022-06-13 | 45.01 | $26.52 | 294420 |
| 2022-06-10 | 47.89 | $27.14 | 154840 |
| 2022-06-09 | 50.84 | $27.73 | 217800 |
| 2022-06-08 | 50.10 | $27.58 | 207400 |
| 2022-06-07 | 52.77 | $28.11 | 221200 |
| 2022-06-06 | 53.08 | $28.17 | 209000 |
| 2022-06-03 | 51.11 | $27.73 | 146500 |
| 2022-06-02 | 51.72 | $27.86 | 129619 |
| 2022-06-01 | 50.38 | $27.55 | 176500 |
| 2022-05-31 | 53.61 | $28.26 | 240800 |
| 2022-05-27 | 55.27 | $28.61 | 125800 |
| 2022-05-26 | 55.79 | $28.72 | 192000 |
| 2022-05-25 | 51.10 | $27.53 | 208601 |
| 2022-05-24 | 43.98 | $26.03 | 295026 |
| 2022-05-23 | 44.56 | $26.17 | 325500 |
| 2022-05-20 | 47.02 | $26.76 | 240300 |
| 2022-05-19 | 48.35 | $27.07 | 302500 |
| 2022-05-18 | 52.80 | $28.04 | 363200 |
| 2022-05-17 | 56.03 | $28.68 | 247500 |
| 2022-05-16 | 53.85 | $28.16 | 257000 |
| 2022-05-13 | 55.61 | $28.51 | 235600 |
| 2022-05-12 | 52.35 | $27.74 | 136401 |
| 2022-05-11 | 49.27 | $27.07 | 178943 |
| 2022-05-10 | 51.59 | $27.56 | 240520 |
| 2022-05-09 | 53.04 | $27.86 | 172008 |
| 2022-05-06 | 50.11 | $27.20 | 200400 |
| 2022-05-05 | 49.20 | $27.00 | 238015 |
| 2022-05-04 | 52.78 | $27.78 | 177400 |
| 2022-05-03 | 49.22 | $26.99 | 284700 |
| 2022-05-02 | 42.80 | $25.75 | 259132 |
| 2022-04-29 | 37.21 | $24.83 | 198900 |
| 2022-04-28 | 41.02 | $25.75 | 153324 |
| 2022-04-27 | 35.49 | $24.94 | 158600 |
| 2022-04-26 | 36.83 | $25.27 | 215700 |
| 2022-04-25 | 39.71 | $25.94 | 147200 |
| 2022-04-22 | 40.29 | $26.07 | 141100 |
| 2022-04-21 | 44.96 | $27.04 | 148333 |
| 2022-04-20 | 46.00 | $27.24 | 97427 |
| 2022-04-19 | 44.97 | $27.07 | 186227 |
| 2022-04-18 | 42.32 | $26.64 | 150200 |
| 2022-04-14 | 43.96 | $26.99 | 121125 |
| 2022-04-13 | 46.81 | $27.57 | 158415 |
| 2022-04-12 | 45.59 | $27.36 | 175500 |
| 2022-04-11 | 41.62 | $26.70 | 120300 |
| 2022-04-08 | 41.44 | $26.67 | 128000 |
| 2022-04-07 | 38.35 | $26.17 | 151300 |
| 2022-04-06 | 38.70 | $26.26 | 137700 |
| 2022-04-05 | 40.53 | $26.73 | 168527 |
| 2022-04-04 | 43.26 | $27.39 | 160900 |
| 2022-04-01 | 42.93 | $27.33 | 179500 |
| 2022-03-31 | 43.29 | $27.42 | 231117 |
| 2022-03-30 | 44.88 | $27.82 | 130800 |
| 2022-03-29 | 50.32 | $29.06 | 198118 |
| 2022-03-28 | 48.25 | $28.63 | 208336 |
| 2022-03-25 | 47.96 | $28.57 | 163514 |
| 2022-03-24 | 47.13 | $28.39 | 185100 |
| 2022-03-23 | 45.42 | $28.02 | 136908 |
| 2022-03-22 | 50.31 | $29.19 | 197248 |
| 2022-03-21 | 50.01 | $29.12 | 175400 |
| 2022-03-18 | 51.47 | $29.46 | 712200 |
| 2022-03-17 | 55.96 | $30.44 | 237802 |
| 2022-03-16 | 54.58 | $30.08 | 167400 |
| 2022-03-15 | 51.22 | $29.25 | 228500 |
| 2022-03-14 | 52.69 | $29.58 | 240000 |
| 2022-03-11 | 47.35 | $28.35 | 170234 |
| 2022-03-10 | 47.97 | $28.50 | 233400 |
| 2022-03-09 | 48.71 | $28.68 | 192033 |
| 2022-03-08 | 46.68 | $28.21 | 225902 |
| 2022-03-07 | 43.32 | $27.47 | 170600 |
| 2022-03-04 | 52.38 | $29.61 | 180927 |
| 2022-03-03 | 55.36 | $30.19 | 154700 |
| 2022-03-02 | 51.82 | $29.40 | 215504 |
| 2022-03-01 | 47.83 | $28.60 | 248211 |
| 2022-02-28 | 46.83 | $28.41 | 358032 |
| 2022-02-25 | 43.33 | $27.76 | 184800 |
| 2022-02-24 | 41.40 | $27.42 | 368600 |
| 2022-02-23 | 39.63 | $27.11 | 397710 |
| 2022-02-22 | 37.73 | $26.78 | 376547 |
| 2022-02-18 | 40.68 | $27.58 | 395200 |
| 2022-02-17 | 37.30 | $27.00 | 278800 |
| 2022-02-16 | 41.23 | $28.02 | 369500 |
| 2022-02-15 | 47.52 | $29.37 | 149816 |
| 2022-02-14 | 43.97 | $28.78 | 240700 |
| 2022-02-11 | 45.46 | $29.08 | 194900 |
| 2022-02-10 | 45.22 | $29.04 | 219207 |
| 2022-02-09 | 47.81 | $29.57 | 210530 |
| 2022-02-08 | 47.43 | $29.50 | 132600 |
| 2022-02-07 | 41.40 | $28.45 | 79207 |
| 2022-02-04 | 41.57 | $28.49 | 181500 |
| 2022-02-03 | 44.81 | $29.22 | 198248 |
| 2022-02-02 | 45.09 | $29.28 | 218600 |
| 2022-02-01 | 47.88 | $29.88 | 177000 |
| 2022-01-31 | 45.97 | $29.52 | 394647 |
| 2022-01-28 | 41.70 | $28.76 | 151314 |
| 2022-01-27 | 39.11 | $28.33 | 156506 |
| 2022-01-26 | 41.26 | $28.86 | 262537 |
| 2022-01-25 | 44.21 | $29.54 | 219910 |
| 2022-01-24 | 45.25 | $29.77 | 228129 |
| 2022-01-21 | 34.94 | $28.14 | 174500 |
| 2022-01-20 | 36.33 | $28.49 | 201500 |
| 2022-01-19 | 41.56 | $29.65 | 200900 |
| 2022-01-18 | 43.30 | $29.99 | 197202 |
| 2022-01-14 | 44.98 | $30.31 | 109400 |
| 2022-01-13 | 46.59 | $30.61 | 110700 |
| 2022-01-12 | 43.38 | $30.11 | 180600 |
| 2022-01-11 | 45.40 | $30.50 | 162600 |
| 2022-01-10 | 44.13 | $30.30 | 199732 |
| 2022-01-07 | 43.76 | $30.24 | 207933 |
| 2022-01-06 | 44.37 | $30.37 | 219644 |
| 2022-01-05 | 43.62 | $30.24 | 186800 |
| 2022-01-04 | 46.98 | $30.97 | 326138 |
| 2022-01-03 | 45.22 | $30.65 | 257100 |
| 2021-12-31 | 44.79 | $30.57 | 148000 |
| 2021-12-30 | 46.40 | $30.94 | 168925 |
| 2021-12-29 | 47.10 | $31.10 | 201000 |
| 2021-12-28 | 47.23 | $31.13 | 186200 |
| 2021-12-27 | 44.98 | $30.65 | 226619 |
| 2021-12-23 | 44.33 | $30.51 | 121520 |
| 2021-12-22 | 45.54 | $30.84 | 159922 |
| 2021-12-21 | 45.02 | $30.72 | 195500 |
| 2021-12-20 | 41.24 | $29.87 | 259100 |
| 2021-12-17 | 49.78 | $32.10 | 763715 |
| 2021-12-16 | 49.78 | $32.10 | 385000 |
| 2021-12-15 | 50.07 | $32.17 | 262165 |
| 2021-12-14 | 45.82 | $31.19 | 334914 |
| 2021-12-13 | 46.24 | $31.30 | 241814 |
| 2021-12-10 | 46.50 | $31.37 | 167700 |
| 2021-12-09 | 45.46 | $31.12 | 199524 |
| 2021-12-08 | 46.21 | $31.34 | 199616 |
| 2021-12-07 | 42.60 | $30.45 | 231800 |
| 2021-12-06 | 42.52 | $30.43 | 270500 |
| 2021-12-03 | 40.86 | $30.02 | 292052 |
| 2021-12-02 | 42.21 | $30.50 | 223543 |
| 2021-12-01 | 37.91 | $29.44 | 243800 |
| 2021-11-30 | 39.14 | $29.91 | 337200 |
| 2021-11-29 | 40.99 | $30.60 | 205700 |
| 2021-11-26 | 42.74 | $31.23 | 162621 |
| 2021-11-24 | 45.63 | $32.21 | 214200 |
| 2021-11-23 | 45.56 | $32.19 | 220400 |
| 2021-11-22 | 45.84 | $32.29 | 215100 |
| 2021-11-19 | 42.74 | $31.38 | 277125 |
| 2021-11-18 | 50.46 | $33.94 | 315658 |
| 2021-11-17 | 48.53 | $33.38 | 276322 |
| 2021-11-16 | 50.33 | $33.92 | 241818 |
| 2021-11-15 | 50.52 | $33.98 | 449641 |
| 2021-11-12 | 51.00 | $34.13 | 264800 |
| 2021-11-11 | 56.30 | $35.71 | 190339 |
| 2021-11-10 | 54.24 | $34.99 | 367600 |
| 2021-11-09 | 55.03 | $35.22 | 281000 |
| 2021-11-08 | 53.87 | $34.80 | 379941 |
| 2021-11-05 | 46.05 | $32.32 | 208060 |
| 2021-11-04 | 41.62 | $31.15 | 281105 |
| 2021-11-03 | 42.73 | $31.54 | 231500 |
| 2021-11-02 | 37.92 | $30.35 | 257800 |
| 2021-11-01 | 38.23 | $30.47 | 345300 |
| 2021-10-29 | 30.32 | $28.70 | 688100 |
| 2021-10-28 | 40.04 | $32.23 | 192527 |
| 2021-10-27 | 37.50 | $31.76 | 126819 |
| 2021-10-26 | 40.70 | $32.68 | 110726 |
| 2021-10-25 | 45.56 | $33.89 | 132621 |
| 2021-10-22 | 42.94 | $33.40 | 112900 |
| 2021-10-21 | 44.18 | $33.70 | 105200 |
| 2021-10-20 | 43.92 | $33.65 | 68426 |
| 2021-10-19 | 45.18 | $33.97 | 233010 |
| 2021-10-18 | 41.50 | $33.23 | 197400 |
| 2021-10-15 | 39.78 | $32.90 | 157117 |
| 2021-10-14 | 40.92 | $33.23 | 200100 |
| 2021-10-13 | 36.08 | $32.31 | 296500 |
| 2021-10-12 | 41.17 | $33.77 | 180340 |
| 2021-10-11 | 42.17 | $34.03 | 101100 |
| 2021-10-08 | 44.90 | $34.71 | 112419 |
| 2021-10-07 | 45.43 | $34.84 | 117500 |
| 2021-10-06 | 41.31 | $34.03 | 117723 |
| 2021-10-05 | 41.45 | $34.07 | 129724 |
| 2021-10-04 | 39.51 | $33.69 | 182700 |
| 2021-10-01 | 37.27 | $33.26 | 271000 |
| 2021-09-30 | 38.69 | $33.71 | 179242 |
| 2021-09-29 | 47.46 | $36.00 | 98200 |
| 2021-09-28 | 48.00 | $36.12 | 216500 |
| 2021-09-27 | 48.57 | $36.25 | 168000 |
| 2021-09-24 | 46.63 | $35.83 | 131751 |
| 2021-09-23 | 46.91 | $35.90 | 234316 |
| 2021-09-22 | 40.32 | $34.55 | 212500 |
| 2021-09-21 | 36.49 | $33.86 | 190200 |
| 2021-09-20 | 39.15 | $34.63 | 148600 |
| 2021-09-17 | 37.34 | $34.31 | 693900 |
| 2021-09-16 | 34.52 | $33.82 | 178800 |
| 2021-09-15 | 35.77 | $34.22 | 165643 |
| 2021-09-14 | 33.12 | $33.76 | 279000 |
| 2021-09-13 | 33.32 | $33.83 | 295100 |
| 2021-09-10 | 37.26 | $35.13 | 188514 |
| 2021-09-09 | 39.81 | $35.87 | 161200 |
| 2021-09-08 | 39.91 | $35.90 | 168900 |
| 2021-09-07 | 40.59 | $36.10 | 196600 |
| 2021-09-03 | 40.59 | $36.10 | 115908 |
| 2021-09-02 | 40.65 | $36.12 | 177500 |
| 2021-09-01 | 41.20 | $36.30 | 170946 |
| 2021-08-31 | 38.29 | $35.63 | 324010 |
| 2021-08-30 | 39.28 | $35.99 | 231500 |
| 2021-08-27 | 41.94 | $36.92 | 191271 |
| 2021-08-26 | 38.31 | $36.07 | 205533 |
| 2021-08-25 | 38.69 | $36.21 | 142900 |
| 2021-08-24 | 37.09 | $35.83 | 108204 |
| 2021-08-23 | 35.31 | $35.41 | 165437 |
| 2021-08-20 | 34.51 | $35.22 | 189112 |
| 2021-08-19 | 36.02 | $35.90 | 232600 |
| 2021-08-18 | 34.38 | $35.49 | 205901 |
| 2021-08-17 | 34.15 | $35.43 | 269204 |
| 2021-08-16 | 39.10 | $37.67 | 164731 |
| 2021-08-13 | 38.88 | $37.61 | 171515 |
| 2021-08-12 | 41.35 | $38.63 | 150800 |
| 2021-08-11 | 40.04 | $38.26 | 328408 |
| 2021-08-10 | 41.30 | $38.79 | 205947 |
| 2021-08-09 | 36.73 | $37.51 | 270042 |
| 2021-08-06 | 32.80 | $36.50 | 167600 |
| 2021-08-05 | 33.39 | $36.80 | 271044 |
| 2021-08-04 | 29.87 | $35.91 | 225900 |
| 2021-08-03 | 31.11 | $36.62 | 368237 |
| 2021-08-02 | 30.65 | $36.50 | 334700 |
| 2021-07-30 | 28.71 | $35.99 | 415400 |
| 2021-07-29 | 30.54 | $37.14 | 231921 |
| 2021-07-28 | 27.76 | $36.41 | 402504 |
| 2021-07-27 | 30.68 | $38.24 | 191300 |
| 2021-07-26 | 30.93 | $38.39 | 152873 |
| 2021-07-23 | 30.72 | $38.33 | 128459 |
| 2021-07-22 | 28.91 | $37.82 | 216156 |
| 2021-07-21 | 31.90 | $39.75 | 186647 |
| 2021-07-20 | 29.86 | $39.18 | 216400 |
| 2021-07-19 | 28.47 | $38.79 | 152600 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-9.31
2026-07-16
Close Price
$26.23
Vol: 173800
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.25
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -9.31 | $26.23 | 173800 |
| 2026-07-15 | -14.69 | $25.66 | 122803 |
| 2026-07-14 | -27.31 | $25.19 | 62700 |
| 2026-07-13 | -33.58 | $25.02 | 82600 |
| 2026-07-10 | -30.63 | $25.10 | 59747 |
| 2026-07-09 | -31.00 | $25.09 | 62800 |
| 2026-07-08 | -42.54 | $24.59 | 60417 |
| 2026-07-07 | -23.28 | $25.12 | 65232 |
| 2026-07-06 | -25.21 | $25.05 | 118404 |
| 2026-07-02 | -27.51 | $24.97 | 54900 |
| 2026-07-01 | -13.88 | $25.44 | 82530 |
| 2026-06-30 | -11.33 | $25.53 | 74000 |
| 2026-06-29 | -12.20 | $25.48 | 107006 |
| 2026-06-26 | -3.25 | $25.81 | 401220 |
| 2026-06-25 | -21.20 | $25.14 | 139000 |
| 2026-06-24 | -13.32 | $25.43 | 175700 |
| 2026-06-23 | -0.80 | $24.73 | 86012 |
| 2026-06-22 | -19.93 | $24.16 | 79038 |
| 2026-06-18 | -11.57 | $24.34 | 185600 |
| 2026-06-17 | -22.83 | $23.78 | 158427 |
| 2026-06-16 | -21.24 | $23.58 | 64700 |
| 2026-06-15 | -18.39 | $23.69 | 73611 |
| 2026-06-12 | -13.94 | $23.73 | 104900 |
| 2026-06-11 | -4.49 | $23.99 | 102730 |
| 2026-06-10 | -18.56 | $23.39 | 79000 |
| 2026-06-09 | -20.05 | $23.33 | 66946 |
| 2026-06-08 | -40.35 | $22.51 | 73200 |
| 2026-06-05 | -37.38 | $22.63 | 60900 |
| 2026-06-04 | -32.92 | $22.81 | 87900 |
| 2026-06-03 | -39.85 | $22.53 | 89300 |
| 2026-06-02 | -32.18 | $22.84 | 60200 |
| 2026-06-01 | -33.66 | $22.78 | 88100 |
| 2026-05-29 | -23.51 | $23.19 | 83500 |
| 2026-05-28 | -7.92 | $23.82 | 93300 |
| 2026-05-27 | -9.55 | $23.70 | 85100 |
| 2026-05-26 | -2.68 | $23.00 | 94436 |
| 2026-05-22 | -20.77 | $22.35 | 72500 |
| 2026-05-21 | -24.30 | $22.25 | 117700 |
| 2026-05-20 | -42.76 | $21.80 | 91635 |
| 2026-05-19 | -67.54 | $21.22 | 76600 |
| 2026-05-18 | -69.81 | $21.19 | 124400 |
| 2026-05-15 | -80.33 | $20.81 | 100700 |
| 2026-05-14 | -77.29 | $20.92 | 80232 |
| 2026-05-13 | -88.09 | $20.53 | 117644 |
| 2026-05-12 | -86.99 | $20.70 | 105300 |
| 2026-05-11 | -70.81 | $21.26 | 103407 |
| 2026-05-08 | -43.64 | $22.20 | 104038 |
| 2026-05-07 | -56.65 | $21.75 | 77255 |
| 2026-05-06 | -57.51 | $21.72 | 118200 |
| 2026-05-05 | -100.00 | $20.25 | 190100 |
| 2026-05-04 | -90.70 | $20.59 | 109211 |
| 2026-05-01 | -57.27 | $21.74 | 70100 |
| 2026-04-30 | -45.64 | $22.14 | 86942 |
| 2026-04-29 | -55.52 | $21.80 | 54633 |
| 2026-04-28 | -40.12 | $22.33 | 50600 |
| 2026-04-27 | -30.23 | $22.67 | 57900 |
| 2026-04-24 | -29.07 | $22.71 | 37200 |
| 2026-04-23 | -27.03 | $22.78 | 48926 |
| 2026-04-22 | -24.42 | $22.87 | 57845 |
| 2026-04-21 | -14.53 | $23.21 | 52806 |
| 2026-04-20 | -8.53 | $23.38 | 65712 |
| 2026-04-17 | -11.47 | $23.28 | 86600 |
| 2026-04-16 | -5.65 | $22.61 | 96617 |
| 2026-04-15 | -6.94 | $22.55 | 53500 |
| 2026-04-14 | -8.57 | $22.51 | 61500 |
| 2026-04-13 | -18.37 | $22.27 | 184430 |
| 2026-04-10 | -13.06 | $22.40 | 71200 |
| 2026-04-09 | -5.51 | $22.50 | 129813 |
| 2026-04-08 | -16.74 | $22.21 | 168200 |
| 2026-04-07 | -70.09 | $20.97 | 204245 |
| 2026-04-06 | -73.00 | $21.03 | 78100 |
| 2026-04-02 | -83.33 | $20.83 | 199100 |
| 2026-04-01 | -67.11 | $21.39 | 140000 |
| 2026-03-31 | -74.43 | $21.18 | 162212 |
| 2026-03-30 | -78.96 | $21.04 | 105222 |
| 2026-03-27 | -71.47 | $21.30 | 149300 |
| 2026-03-26 | -72.91 | $21.36 | 114900 |
| 2026-03-25 | -80.37 | $21.24 | 301900 |
| 2026-03-24 | -93.76 | $20.69 | 195400 |
| 2026-03-23 | -90.39 | $21.06 | 145537 |
| 2026-03-20 | -94.12 | $20.80 | 329800 |
| 2026-03-19 | -89.53 | $21.12 | 389196 |
| 2026-03-18 | -99.02 | $21.32 | 125500 |
| 2026-03-17 | -89.02 | $21.93 | 183739 |
| 2026-03-16 | -93.77 | $21.64 | 102800 |
| 2026-03-13 | -96.56 | $21.47 | 97113 |
| 2026-03-12 | -96.51 | $21.56 | 161037 |
| 2026-03-11 | -93.39 | $21.85 | 162450 |
| 2026-03-10 | -95.68 | $21.91 | 168100 |
| 2026-03-09 | -89.70 | $22.27 | 122318 |
| 2026-03-06 | -88.66 | $22.90 | 110600 |
| 2026-03-05 | -84.64 | $23.26 | 111231 |
| 2026-03-04 | -83.69 | $23.31 | 69428 |
| 2026-03-03 | -90.40 | $22.96 | 80000 |
| 2026-03-02 | -95.74 | $23.17 | 87135 |
| 2026-02-27 | -88.94 | $23.81 | 54000 |
| 2026-02-26 | -98.17 | $23.91 | 72941 |
| 2026-02-25 | -89.84 | $24.31 | 117627 |
| 2026-02-24 | -87.04 | $25.32 | 118700 |
| 2026-02-23 | -87.78 | $25.30 | 65516 |
| 2026-02-20 | -55.81 | $26.18 | 80935 |
| 2026-02-19 | -64.79 | $25.94 | 59408 |
| 2026-02-18 | -67.42 | $25.87 | 46320 |
| 2026-02-17 | -53.56 | $26.24 | 70428 |
| 2026-02-13 | -64.79 | $25.94 | 59445 |
| 2026-02-12 | -59.18 | $26.09 | 73536 |
| 2026-02-11 | -50.19 | $26.33 | 86300 |
| 2026-02-10 | -24.34 | $27.02 | 87356 |
| 2026-02-09 | -37.55 | $26.58 | 54433 |
| 2026-02-06 | -8.70 | $27.31 | 92807 |
| 2026-02-05 | -19.75 | $26.83 | 49622 |
| 2026-02-04 | -11.85 | $27.07 | 71700 |
| 2026-02-03 | -29.75 | $26.38 | 73410 |
| 2026-02-02 | -38.75 | $25.91 | 49525 |
| 2026-01-30 | -50.47 | $25.32 | 54400 |
| 2026-01-29 | -47.17 | $25.46 | 70000 |
| 2026-01-28 | -52.83 | $25.22 | 86600 |
| 2026-01-27 | -39.15 | $25.80 | 75635 |
| 2026-01-26 | -30.19 | $26.18 | 51827 |
| 2026-01-23 | -27.83 | $26.28 | 41600 |
| 2026-01-22 | -15.33 | $26.81 | 49400 |
| 2026-01-21 | -3.02 | $27.07 | 77800 |
| 2026-01-20 | -33.69 | $25.68 | 45913 |
| 2026-01-16 | -16.44 | $26.32 | 91743 |
| 2026-01-15 | -13.75 | $26.42 | 95600 |
| 2026-01-14 | -12.94 | $26.45 | 110537 |
| 2026-01-13 | -1.75 | $26.59 | 40902 |
| 2026-01-12 | -5.66 | $26.22 | 57700 |
| 2026-01-09 | -3.97 | $25.88 | 47537 |
| 2026-01-08 | -9.06 | $25.63 | 70666 |
| 2026-01-07 | -37.07 | $24.51 | 45625 |
| 2026-01-06 | -30.73 | $24.64 | 80400 |
| 2026-01-05 | -44.88 | $24.35 | 106612 |
| 2026-01-02 | -82.44 | $23.58 | 94700 |
| 2025-12-31 | -93.17 | $23.36 | 33700 |
| 2025-12-30 | -80.00 | $23.63 | 73800 |
| 2025-12-29 | -75.61 | $23.72 | 69600 |
| 2025-12-26 | -57.07 | $24.10 | 80527 |
| 2025-12-24 | -74.63 | $23.74 | 49900 |
| 2025-12-23 | -67.84 | $23.73 | 109638 |
| 2025-12-22 | -52.16 | $23.94 | 76914 |
| 2025-12-19 | -35.11 | $24.28 | 209100 |
| 2025-12-18 | -5.30 | $25.11 | 173857 |
| 2025-12-17 | -23.84 | $24.55 | 74546 |
| 2025-12-16 | -20.66 | $24.58 | 93000 |
| 2025-12-15 | -5.20 | $25.03 | 171637 |
| 2025-12-12 | -15.90 | $24.68 | 90048 |
| 2025-12-11 | -5.50 | $25.02 | 104000 |
| 2025-12-10 | -12.50 | $24.52 | 209408 |
| 2025-12-09 | -39.38 | $23.70 | 61500 |
| 2025-12-08 | -39.04 | $23.71 | 112900 |
| 2025-12-05 | -35.69 | $23.79 | 56700 |
| 2025-12-04 | -28.62 | $24.00 | 83910 |
| 2025-12-03 | -19.87 | $24.26 | 75600 |
| 2025-12-02 | -29.97 | $23.96 | 76200 |
| 2025-12-01 | -17.81 | $24.28 | 265914 |
| 2025-11-28 | -22.92 | $23.80 | 49800 |
| 2025-11-26 | -10.76 | $24.15 | 89100 |
| 2025-11-25 | -0.24 | $24.18 | 105239 |
| 2025-11-24 | -8.36 | $23.13 | 112751 |
| 2025-11-21 | -6.87 | $23.18 | 98300 |
| 2025-11-20 | -32.24 | $22.33 | 129648 |
| 2025-11-19 | -30.75 | $22.38 | 98541 |
| 2025-11-18 | -34.33 | $22.26 | 99743 |
| 2025-11-17 | -28.96 | $22.44 | 209900 |
| 2025-11-14 | -25.37 | $22.56 | 124104 |
| 2025-11-13 | -13.69 | $22.95 | 203700 |
| 2025-11-12 | -16.67 | $22.85 | 83008 |
| 2025-11-11 | -24.11 | $22.60 | 93800 |
| 2025-11-10 | -28.74 | $22.43 | 120235 |
| 2025-11-07 | -42.52 | $21.96 | 106126 |
| 2025-11-06 | -28.98 | $22.39 | 116838 |
| 2025-11-05 | -6.53 | $23.18 | 158700 |
| 2025-11-04 | -25.00 | $22.47 | 168120 |
| 2025-11-03 | -17.44 | $22.73 | 244400 |
| 2025-10-31 | -44.19 | $21.81 | 157149 |
| 2025-10-30 | -48.84 | $21.65 | 149400 |
| 2025-10-29 | -82.63 | $20.22 | 110607 |
| 2025-10-28 | -55.17 | $20.80 | 97600 |
| 2025-10-27 | -76.34 | $20.42 | 85002 |
| 2025-10-24 | -78.93 | $20.44 | 61333 |
| 2025-10-23 | -83.52 | $20.32 | 76616 |
| 2025-10-22 | -85.44 | $20.27 | 101608 |
| 2025-10-21 | -86.58 | $20.29 | 89500 |
| 2025-10-20 | -91.35 | $20.19 | 78800 |
| 2025-10-17 | -94.52 | $20.08 | 118241 |
| 2025-10-16 | -93.25 | $20.15 | 124200 |
| 2025-10-15 | -79.08 | $20.71 | 134150 |
| 2025-10-14 | -87.19 | $20.46 | 107200 |
| 2025-10-13 | -94.83 | $20.12 | 116800 |
| 2025-10-10 | -97.75 | $19.99 | 121939 |
| 2025-10-09 | -96.89 | $20.29 | 93900 |
| 2025-10-08 | -85.57 | $20.90 | 79401 |
| 2025-10-07 | -99.75 | $20.37 | 91000 |
| 2025-10-06 | -99.39 | $21.08 | 85748 |
| 2025-10-03 | -89.06 | $21.49 | 57936 |
| 2025-10-02 | -93.13 | $21.36 | 90600 |
| 2025-10-01 | -96.32 | $21.46 | 72900 |
| 2025-09-30 | -93.77 | $21.93 | 108506 |
| 2025-09-29 | -94.87 | $22.12 | 71204 |
| 2025-09-26 | -81.47 | $22.45 | 72606 |
| 2025-09-25 | -88.36 | $22.29 | 58600 |
| 2025-09-24 | -78.64 | $22.61 | 68616 |
| 2025-09-23 | -70.91 | $22.78 | 90600 |
| 2025-09-22 | -74.09 | $22.71 | 107800 |
| 2025-09-19 | -76.36 | $22.66 | 330200 |
| 2025-09-18 | -23.20 | $23.76 | 85902 |
| 2025-09-17 | -40.00 | $23.34 | 127411 |
| 2025-09-16 | -50.86 | $22.98 | 82300 |
| 2025-09-15 | -43.10 | $23.16 | 74833 |
| 2025-09-12 | -59.05 | $22.79 | 87921 |
| 2025-09-11 | -8.19 | $23.97 | 78100 |
| 2025-09-10 | -34.05 | $23.37 | 91212 |
| 2025-09-09 | -21.75 | $23.54 | 81837 |
| 2025-09-08 | -14.63 | $23.67 | 84738 |
| 2025-09-05 | -4.78 | $24.00 | 138537 |
| 2025-09-04 | -1.43 | $23.57 | 146600 |
| 2025-09-03 | -45.52 | $22.27 | 132235 |
| 2025-09-02 | -39.18 | $22.44 | 109043 |
| 2025-08-29 | -32.08 | $22.55 | 110300 |
| 2025-08-28 | -28.36 | $22.52 | 70200 |
| 2025-08-27 | -15.15 | $22.89 | 75544 |
| 2025-08-26 | -13.89 | $22.94 | 123003 |
| 2025-08-25 | -10.35 | $23.08 | 155246 |
| 2025-08-22 | -3.28 | $23.36 | 181458 |
| 2025-08-21 | -25.14 | $22.27 | 144402 |
| 2025-08-20 | -22.95 | $22.35 | 73600 |
| 2025-08-19 | -6.83 | $22.94 | 73019 |
| 2025-08-18 | -20.11 | $22.43 | 64722 |
| 2025-08-15 | -20.11 | $22.43 | 167135 |
| 2025-08-14 | -13.50 | $22.67 | 87443 |
| 2025-08-13 | -0.55 | $23.14 | 88005 |
| 2025-08-12 | -3.94 | $22.21 | 115203 |
| 2025-08-11 | -44.00 | $21.07 | 51400 |
| 2025-08-08 | -43.88 | $21.18 | 115822 |
| 2025-08-07 | -43.14 | $21.27 | 55300 |
| 2025-08-06 | -53.33 | $21.21 | 58335 |
| 2025-08-05 | -48.61 | $21.38 | 89700 |
| 2025-08-04 | -63.89 | $20.83 | 63634 |
| 2025-08-01 | -75.83 | $20.40 | 114100 |
| 2025-07-31 | -69.44 | $20.63 | 132200 |
| 2025-07-30 | -84.33 | $20.87 | 73000 |
| 2025-07-29 | -65.25 | $21.14 | 80223 |
| 2025-07-28 | -41.31 | $21.87 | 74304 |
| 2025-07-25 | -56.39 | $21.41 | 108700 |
| 2025-07-24 | -61.64 | $21.25 | 70700 |
| 2025-07-23 | -28.57 | $22.21 | 62014 |
| 2025-07-22 | -45.97 | $21.59 | 69400 |
| 2025-07-21 | -57.78 | $20.94 | 84014 |
| 2025-07-18 | -63.59 | $20.72 | 65726 |
| 2025-07-17 | -59.63 | $20.87 | 76800 |
| 2025-07-16 | -62.27 | $20.77 | 95532 |
| 2025-07-15 | -62.01 | $20.78 | 110434 |
| 2025-07-14 | -30.18 | $21.98 | 99738 |
| 2025-07-11 | -23.36 | $22.24 | 98200 |
| 2025-07-10 | -6.82 | $22.87 | 121800 |
| 2025-07-09 | -14.73 | $22.04 | 77600 |
| 2025-07-08 | -15.05 | $22.03 | 96333 |
| 2025-07-07 | -13.79 | $22.07 | 97235 |
| 2025-07-03 | -0.96 | $22.40 | 58200 |
| 2025-07-02 | -4.39 | $22.15 | 142600 |
| 2025-07-01 | -17.20 | $21.63 | 121127 |
| 2025-06-30 | -38.69 | $20.35 | 102311 |
| 2025-06-27 | -40.44 | $20.41 | 210418 |
| 2025-06-26 | -35.52 | $20.50 | 108000 |
| 2025-06-25 | -57.14 | $20.19 | 68900 |
| 2025-06-24 | -63.05 | $20.07 | 72100 |
| 2025-06-23 | -71.43 | $19.90 | 94800 |
| 2025-06-20 | -53.69 | $20.26 | 249400 |
| 2025-06-18 | -54.19 | $20.25 | 94447 |
| 2025-06-17 | -67.00 | $19.99 | 142100 |
| 2025-06-16 | -62.07 | $20.09 | 80433 |
| 2025-06-13 | -96.08 | $19.40 | 103000 |
| 2025-06-12 | -72.77 | $19.97 | 145612 |
| 2025-06-11 | -74.87 | $19.93 | 109200 |
| 2025-06-10 | -30.89 | $20.77 | 100346 |
| 2025-06-09 | -54.45 | $20.32 | 95000 |
| 2025-06-06 | -70.72 | $19.79 | 96700 |
| 2025-06-05 | -69.80 | $19.58 | 100400 |
| 2025-06-04 | -65.04 | $19.63 | 104500 |
| 2025-06-03 | -59.93 | $19.76 | 117112 |
| 2025-06-02 | -56.55 | $19.85 | 175820 |
| 2025-05-30 | -14.98 | $20.96 | 131000 |
| 2025-05-29 | -22.47 | $20.76 | 82506 |
| 2025-05-28 | -12.50 | $20.91 | 125502 |
| 2025-05-27 | -5.00 | $21.18 | 108100 |
| 2025-05-23 | -30.83 | $20.25 | 125300 |
| 2025-05-22 | -24.72 | $20.47 | 117009 |
| 2025-05-21 | -18.61 | $20.69 | 235500 |
| 2025-05-20 | -16.39 | $20.77 | 85000 |
| 2025-05-19 | -13.68 | $20.81 | 116500 |
| 2025-05-16 | -6.09 | $21.10 | 94849 |
| 2025-05-15 | -3.31 | $21.18 | 94739 |
| 2025-05-14 | -7.42 | $21.00 | 168300 |
| 2025-05-13 | -12.99 | $20.76 | 83600 |
| 2025-05-12 | -7.42 | $21.00 | 192200 |
| 2025-05-09 | -40.87 | $19.18 | 128015 |
| 2025-05-08 | -35.42 | $19.38 | 76600 |
| 2025-05-07 | -50.95 | $18.81 | 127110 |
| 2025-05-06 | -49.86 | $18.85 | 117328 |
| 2025-05-05 | -33.52 | $19.45 | 129834 |
| 2025-05-02 | -13.08 | $20.20 | 161700 |
| 2025-05-01 | -25.61 | $19.74 | 208000 |
| 2025-04-30 | -68.49 | $18.16 | 154105 |
| 2025-04-29 | -62.47 | $18.38 | 110500 |
| 2025-04-28 | -64.11 | $18.32 | 132700 |
| 2025-04-25 | -66.67 | $18.24 | 143800 |
| 2025-04-24 | -66.23 | $18.31 | 113700 |
| 2025-04-23 | -73.51 | $18.03 | 175849 |
| 2025-04-22 | -80.14 | $17.85 | 121448 |
| 2025-04-21 | -92.17 | $17.37 | 130325 |
| 2025-04-17 | -84.78 | $17.71 | 107000 |
| 2025-04-16 | -96.25 | $17.19 | 96000 |
| 2025-04-15 | -96.75 | $17.37 | 130722 |
| 2025-04-14 | -86.12 | $17.86 | 106300 |
| 2025-04-11 | -79.18 | $18.18 | 91505 |
| 2025-04-10 | -79.39 | $18.17 | 148542 |
| 2025-04-09 | -68.33 | $18.68 | 138605 |
| 2025-04-08 | -94.83 | $17.48 | 126704 |
| 2025-04-07 | -79.49 | $18.27 | 160438 |
| 2025-04-04 | -70.31 | $18.74 | 202300 |
| 2025-04-03 | -97.81 | $17.88 | 205800 |
| 2025-04-02 | -58.94 | $20.56 | 158200 |
| 2025-04-01 | -82.45 | $19.85 | 182603 |
| 2025-03-31 | -94.58 | $19.72 | 128400 |
| 2025-03-28 | -89.01 | $20.22 | 150530 |
| 2025-03-27 | -75.57 | $20.75 | 179409 |
| 2025-03-26 | -93.68 | $20.12 | 214200 |
| 2025-03-25 | -90.03 | $20.67 | 155900 |
| 2025-03-24 | -74.07 | $21.35 | 157128 |
| 2025-03-21 | -87.04 | $20.86 | 230727 |
| 2025-03-20 | -75.93 | $21.28 | 210028 |
| 2025-03-19 | -67.46 | $21.60 | 160700 |
| 2025-03-18 | -66.40 | $21.64 | 159300 |
| 2025-03-17 | -67.72 | $21.59 | 158300 |
| 2025-03-14 | -79.63 | $21.14 | 220404 |
| 2025-03-13 | -98.53 | $20.79 | 209346 |
| 2025-03-12 | -80.71 | $21.64 | 229315 |
| 2025-03-11 | -65.27 | $22.12 | 200300 |
| 2025-03-10 | -62.70 | $22.20 | 194716 |
| 2025-03-07 | -74.92 | $21.82 | 127433 |
| 2025-03-06 | -70.10 | $21.97 | 178300 |
| 2025-03-05 | -73.31 | $21.87 | 151437 |
| 2025-03-04 | -83.60 | $21.55 | 209542 |
| 2025-03-03 | -60.45 | $22.27 | 176200 |
| 2025-02-28 | -42.44 | $22.83 | 612000 |
| 2025-02-27 | -45.34 | $22.74 | 181260 |
| 2025-02-26 | -53.38 | $22.49 | 172827 |
| 2025-02-25 | -36.98 | $23.00 | 574840 |
| 2025-02-24 | -98.19 | $21.09 | 197303 |
| 2025-02-21 | -97.79 | $21.14 | 159600 |
| 2025-02-20 | -83.08 | $21.64 | 154412 |
| 2025-02-19 | -86.15 | $21.81 | 80211 |
| 2025-02-18 | -74.03 | $22.09 | 66030 |
| 2025-02-14 | -80.95 | $21.93 | 96512 |
| 2025-02-13 | -73.59 | $22.10 | 74600 |
| 2025-02-12 | -89.18 | $21.74 | 84320 |
| 2025-02-11 | -66.67 | $22.26 | 100102 |
| 2025-02-10 | -70.66 | $21.97 | 90731 |
| 2025-02-07 | -79.27 | $21.62 | 103726 |
| 2025-02-06 | -64.36 | $22.03 | 98400 |
| 2025-02-05 | -61.82 | $22.10 | 82800 |
| 2025-02-04 | -67.64 | $21.94 | 114504 |
| 2025-02-03 | -76.73 | $21.69 | 120325 |
| 2025-01-31 | -49.82 | $22.43 | 167000 |
| 2025-01-30 | -8.73 | $23.56 | 129200 |
| 2025-01-29 | -27.60 | $22.86 | 88700 |
| 2025-01-28 | -18.80 | $23.08 | 73400 |
| 2025-01-27 | -16.40 | $23.14 | 103230 |
| 2025-01-24 | -2.11 | $22.91 | 77404 |
| 2025-01-23 | -0.53 | $22.94 | 95551 |
| 2025-01-22 | -10.23 | $22.63 | 131100 |
| 2025-01-21 | -10.23 | $22.63 | 63600 |
| 2025-01-17 | -44.40 | $22.34 | 69300 |
| 2025-01-16 | -40.09 | $22.44 | 94700 |
| 2025-01-15 | -43.10 | $22.37 | 70521 |
| 2025-01-14 | -59.48 | $21.99 | 100500 |
| 2025-01-13 | -72.84 | $21.71 | 89700 |
| 2025-01-10 | -83.52 | $21.49 | 133700 |
| 2025-01-08 | -82.81 | $21.56 | 124310 |
| 2025-01-07 | -79.50 | $21.71 | 155400 |
| 2025-01-06 | -60.79 | $22.23 | 82318 |
| 2025-01-03 | -69.78 | $21.98 | 76048 |
| 2025-01-02 | -72.66 | $21.90 | 117627 |
| 2024-12-31 | -59.71 | $22.26 | 95525 |
| 2024-12-30 | -72.09 | $21.98 | 151324 |
| 2024-12-27 | -68.09 | $22.11 | 111200 |
| 2024-12-26 | -66.77 | $22.20 | 134512 |
| 2024-12-24 | -73.04 | $22.00 | 74530 |
| 2024-12-23 | -82.23 | $21.81 | 121100 |
| 2024-12-20 | -85.94 | $21.67 | 383900 |
| 2024-12-19 | -96.23 | $21.59 | 110500 |
| 2024-12-18 | -93.92 | $22.13 | 169916 |
| 2024-12-17 | -70.52 | $23.02 | 139300 |
| 2024-12-16 | -87.31 | $22.57 | 102100 |
| 2024-12-13 | -73.43 | $22.92 | 108600 |
| 2024-12-12 | -63.14 | $23.18 | 80800 |
| 2024-12-11 | -54.74 | $23.41 | 162300 |
| 2024-12-10 | -50.00 | $23.54 | 118722 |
| 2024-12-09 | -43.43 | $23.72 | 169939 |
| 2024-12-06 | -80.66 | $22.70 | 105200 |
| 2024-12-05 | -56.93 | $23.35 | 144800 |
| 2024-12-04 | -60.22 | $23.26 | 157805 |
| 2024-12-03 | -48.78 | $23.31 | 132713 |
| 2024-12-02 | -32.93 | $23.83 | 171710 |
| 2024-11-29 | -39.63 | $23.61 | 94310 |
| 2024-11-27 | -25.76 | $24.06 | 100600 |
| 2024-11-26 | -32.73 | $23.83 | 170605 |
| 2024-11-25 | -9.09 | $24.61 | 184800 |
| 2024-11-22 | -38.80 | $23.55 | 195727 |
| 2024-11-21 | -52.05 | $23.13 | 174300 |
| 2024-11-20 | -68.77 | $22.60 | 234710 |
| 2024-11-19 | -62.54 | $22.85 | 197004 |
| 2024-11-18 | -56.84 | $23.22 | 174437 |
| 2024-11-15 | -76.63 | $22.54 | 178200 |
| 2024-11-14 | -79.15 | $22.49 | 202410 |
| 2024-11-13 | -81.96 | $22.42 | 208700 |
| 2024-11-12 | -81.82 | $22.47 | 191648 |
| 2024-11-11 | -67.23 | $23.16 | 131729 |
| 2024-11-08 | -71.88 | $22.94 | 212800 |
| 2024-11-07 | -73.57 | $22.86 | 221025 |
| 2024-11-06 | -63.00 | $23.36 | 249950 |
| 2024-11-05 | -85.62 | $22.29 | 150801 |
| 2024-11-04 | -94.20 | $21.90 | 188121 |
| 2024-11-01 | -93.23 | $21.96 | 192400 |
| 2024-10-31 | -90.04 | $22.15 | 529400 |
| 2024-10-30 | -90.35 | $23.94 | 199700 |
| 2024-10-29 | -79.82 | $24.30 | 148526 |
| 2024-10-28 | -84.46 | $24.21 | 155900 |
| 2024-10-25 | -96.64 | $23.74 | 145700 |
| 2024-10-24 | -97.04 | $23.87 | 205308 |
| 2024-10-23 | -91.59 | $24.43 | 150788 |
| 2024-10-22 | -98.21 | $24.74 | 233400 |
| 2024-10-21 | -82.72 | $25.38 | 268146 |
| 2024-10-18 | -80.50 | $25.54 | 140300 |
| 2024-10-17 | -77.23 | $25.65 | 158000 |
| 2024-10-16 | -66.86 | $26.04 | 165500 |
| 2024-10-15 | -77.62 | $25.72 | 149100 |
| 2024-10-14 | -82.04 | $25.56 | 121217 |
| 2024-10-11 | -80.66 | $25.61 | 150045 |
| 2024-10-10 | -86.19 | $25.41 | 214300 |
| 2024-10-09 | -92.51 | $25.32 | 174600 |
| 2024-10-08 | -68.92 | $25.98 | 152318 |
| 2024-10-07 | -50.25 | $26.50 | 189000 |
| 2024-10-04 | -32.27 | $27.01 | 269634 |
| 2024-10-03 | -57.96 | $25.80 | 149241 |
| 2024-10-02 | -52.02 | $26.08 | 134800 |
| 2024-10-01 | -31.85 | $27.03 | 215941 |
| 2024-09-30 | -22.51 | $27.47 | 242200 |
| 2024-09-27 | -28.03 | $27.21 | 343710 |
| 2024-09-26 | -47.77 | $26.28 | 273446 |
| 2024-09-25 | -41.61 | $26.57 | 280817 |
| 2024-09-24 | -27.39 | $27.24 | 193447 |
| 2024-09-23 | -26.11 | $27.30 | 302130 |
| 2024-09-20 | -20.81 | $27.55 | 5.0M |
| 2024-09-19 | -22.72 | $27.46 | 642520 |
| 2024-09-18 | -31.21 | $27.28 | 665310 |
| 2024-09-17 | -43.54 | $26.66 | 520500 |
| 2024-09-16 | -52.08 | $26.36 | 642300 |
| 2024-09-13 | -43.53 | $27.05 | 269200 |
| 2024-09-12 | -63.46 | $25.91 | 325425 |
| 2024-09-11 | -70.45 | $25.51 | 293518 |
| 2024-09-10 | -77.10 | $25.13 | 335400 |
| 2024-09-09 | -80.77 | $24.92 | 486505 |
| 2024-09-06 | -88.39 | $25.58 | 188042 |
| 2024-09-05 | -98.86 | $25.20 | 222000 |
| 2024-09-04 | -87.02 | $25.72 | 209922 |
| 2024-09-03 | -77.34 | $26.81 | 153800 |
| 2024-08-30 | -60.62 | $27.40 | 234500 |
| 2024-08-29 | -69.27 | $27.11 | 210200 |
| 2024-08-28 | -65.10 | $27.35 | 217200 |
| 2024-08-27 | -72.92 | $27.05 | 114900 |
| 2024-08-26 | -76.30 | $26.92 | 217305 |
| 2024-08-23 | -44.79 | $28.13 | 315000 |
| 2024-08-22 | -88.80 | $26.44 | 388046 |
| 2024-08-21 | -36.08 | $28.58 | 113544 |
| 2024-08-20 | -35.99 | $28.45 | 104500 |
| 2024-08-19 | -24.42 | $28.90 | 131502 |
| 2024-08-16 | -13.86 | $29.24 | 136800 |
| 2024-08-15 | -17.50 | $29.08 | 107413 |
| 2024-08-14 | -43.64 | $27.93 | 91726 |
| 2024-08-13 | -20.23 | $28.96 | 157800 |
| 2024-08-12 | -29.55 | $28.55 | 144300 |
| 2024-08-09 | -25.57 | $28.61 | 105200 |
| 2024-08-08 | -28.49 | $28.38 | 96569 |
| 2024-08-07 | -34.30 | $27.84 | 119927 |
| 2024-08-06 | -19.60 | $28.57 | 143600 |
| 2024-08-05 | -28.40 | $27.93 | 130642 |
| 2024-08-02 | -9.02 | $29.24 | 209807 |
| 2024-08-01 | -4.14 | $29.57 | 280242 |
| 2024-07-31 | -3.59 | $29.27 | 315900 |
| 2024-07-30 | -3.83 | $28.61 | 133012 |
| 2024-07-29 | -1.71 | $28.27 | 103332 |
| 2024-07-26 | -1.05 | $27.81 | 116600 |
| 2024-07-25 | -2.91 | $27.43 | 150700 |
| 2024-07-24 | -30.49 | $26.19 | 107803 |
| 2024-07-23 | -25.78 | $26.40 | 92500 |
| 2024-07-22 | -20.18 | $26.65 | 104846 |
| 2024-07-19 | -34.75 | $26.00 | 88800 |
| 2024-07-18 | -30.13 | $26.43 | 90900 |
| 2024-07-17 | -17.78 | $27.16 | 130743 |
| 2024-07-16 | -27.07 | $26.70 | 136900 |
| 2024-07-15 | -55.96 | $25.27 | 165543 |
| 2024-07-12 | -59.80 | $25.08 | 164129 |
| 2024-07-11 | -64.24 | $24.86 | 151300 |
| 2024-07-10 | -88.48 | $23.66 | 130800 |
| 2024-07-09 | -97.17 | $23.23 | 179400 |
| 2024-07-08 | -83.23 | $23.97 | 120703 |
| 2024-07-05 | -93.05 | $23.49 | 149441 |
| 2024-07-03 | -98.28 | $24.04 | 67614 |
| 2024-07-02 | -93.06 | $24.27 | 76334 |
| 2024-07-01 | -87.20 | $24.60 | 133200 |
| 2024-06-28 | -73.17 | $25.29 | 276926 |
| 2024-06-27 | -92.89 | $24.32 | 132812 |
| 2024-06-26 | -87.60 | $24.58 | 238302 |
| 2024-06-25 | -95.73 | $24.18 | 109800 |
| 2024-06-24 | -97.94 | $25.09 | 148800 |
| 2024-06-21 | -100.00 | $25.01 | 1.8M |
| 2024-06-20 | -87.16 | $25.70 | 204665 |
| 2024-06-18 | -40.15 | $27.57 | 321040 |
| 2024-06-17 | -59.72 | $26.95 | 376633 |
| 2024-06-14 | -55.81 | $27.17 | 613200 |
| 2024-06-13 | -98.98 | $25.28 | 129119 |
| 2024-06-12 | -95.74 | $26.08 | 166835 |
| 2024-06-11 | -78.72 | $26.80 | 148000 |
| 2024-06-10 | -95.94 | $26.35 | 93000 |
| 2024-06-07 | -85.79 | $26.75 | 187100 |
| 2024-06-06 | -98.23 | $26.80 | 133422 |
| 2024-06-05 | -84.54 | $27.45 | 87442 |
| 2024-06-04 | -81.39 | $27.55 | 101035 |
| 2024-06-03 | -47.63 | $28.62 | 109830 |
| 2024-05-31 | -54.26 | $28.41 | 184900 |
| 2024-05-30 | -89.59 | $27.29 | 107000 |
| 2024-05-29 | -99.56 | $26.98 | 87700 |
| 2024-05-28 | -91.71 | $27.54 | 78900 |
| 2024-05-24 | -90.00 | $27.63 | 74315 |
| 2024-05-23 | -94.38 | $27.45 | 109317 |
| 2024-05-22 | -82.65 | $28.10 | 100700 |
| 2024-05-21 | -82.04 | $28.29 | 54630 |
| 2024-05-20 | -73.23 | $28.80 | 76900 |
| 2024-05-17 | -62.52 | $29.42 | 65347 |
| 2024-05-16 | -60.45 | $29.54 | 149500 |
| 2024-05-15 | -58.03 | $29.68 | 99539 |
| 2024-05-14 | -60.97 | $29.51 | 101712 |
| 2024-05-13 | -62.87 | $29.40 | 126800 |
| 2024-05-10 | -77.37 | $28.56 | 123400 |
| 2024-05-09 | -71.33 | $28.91 | 109000 |
| 2024-05-08 | -77.03 | $28.58 | 71100 |
| 2024-05-07 | -74.96 | $28.70 | 115200 |
| 2024-05-06 | -61.49 | $29.48 | 159900 |
| 2024-05-03 | -74.78 | $28.71 | 146500 |
| 2024-05-02 | -78.07 | $28.52 | 273152 |
| 2024-05-01 | -64.44 | $31.01 | 99109 |
| 2024-04-30 | -71.11 | $30.80 | 87200 |
| 2024-04-29 | -57.14 | $31.24 | 61800 |
| 2024-04-26 | -65.44 | $31.30 | 61405 |
| 2024-04-25 | -56.14 | $31.82 | 79900 |
| 2024-04-24 | -39.55 | $32.55 | 74600 |
| 2024-04-23 | -33.86 | $32.80 | 94531 |
| 2024-04-22 | -63.41 | $31.50 | 80400 |
| 2024-04-19 | -71.14 | $31.16 | 80836 |
| 2024-04-18 | -88.18 | $30.41 | 72100 |
| 2024-04-17 | -91.36 | $30.27 | 93200 |
| 2024-04-16 | -87.50 | $30.44 | 80008 |
| 2024-04-15 | -87.05 | $30.46 | 101306 |
| 2024-04-12 | -90.95 | $30.67 | 93222 |
| 2024-04-11 | -80.40 | $31.09 | 82220 |
| 2024-04-10 | -93.22 | $30.58 | 71120 |
| 2024-04-09 | -61.11 | $32.09 | 47900 |
| 2024-04-08 | -58.61 | $32.18 | 79419 |
| 2024-04-05 | -73.61 | $31.64 | 80500 |
| 2024-04-04 | -73.61 | $31.64 | 73245 |
| 2024-04-03 | -71.05 | $31.79 | 63219 |
| 2024-04-02 | -71.75 | $31.82 | 129700 |
| 2024-04-01 | -39.27 | $33.18 | 101400 |
| 2024-03-28 | -16.34 | $34.12 | 229123 |
| 2024-03-27 | -44.76 | $33.06 | 59800 |
| 2024-03-26 | -63.64 | $32.25 | 75900 |
| 2024-03-25 | -57.11 | $32.53 | 78120 |
| 2024-03-22 | -70.16 | $31.97 | 58401 |
| 2024-03-21 | -51.75 | $32.76 | 123400 |
| 2024-03-20 | -57.81 | $32.50 | 83900 |
| 2024-03-19 | -76.92 | $31.80 | 101529 |
| 2024-03-18 | -95.08 | $30.94 | 111600 |
| 2024-03-15 | -86.16 | $31.48 | 313600 |
| 2024-03-14 | -94.81 | $31.02 | 191126 |
| 2024-03-13 | -78.10 | $32.52 | 140825 |
| 2024-03-12 | -81.72 | $32.31 | 92907 |
| 2024-03-11 | -81.21 | $32.34 | 142839 |
| 2024-03-08 | -60.52 | $33.54 | 116823 |
| 2024-03-07 | -65.86 | $33.23 | 69900 |
| 2024-03-06 | -70.00 | $32.99 | 128700 |
| 2024-03-05 | -52.59 | $34.00 | 97403 |
| 2024-03-04 | -50.52 | $34.12 | 113301 |
| 2024-03-01 | -46.90 | $34.33 | 111947 |
| 2024-02-29 | -47.41 | $34.30 | 249300 |
| 2024-02-28 | -57.41 | $33.72 | 137300 |
| 2024-02-27 | -44.83 | $34.45 | 165900 |
| 2024-02-26 | -52.41 | $34.01 | 143000 |
| 2024-02-23 | -73.97 | $32.76 | 167400 |
| 2024-02-22 | -73.62 | $32.78 | 328747 |
| 2024-02-21 | -50.65 | $35.09 | 78629 |
| 2024-02-20 | -48.58 | $35.17 | 115300 |
| 2024-02-16 | -23.26 | $36.15 | 71839 |
| 2024-02-15 | -12.09 | $36.57 | 107843 |
| 2024-02-14 | -21.59 | $35.96 | 79142 |
| 2024-02-13 | -41.90 | $35.17 | 91701 |
| 2024-02-12 | -9.00 | $36.45 | 75327 |
| 2024-02-09 | -12.25 | $35.13 | 79800 |
| 2024-02-08 | -43.48 | $34.34 | 56325 |
| 2024-02-07 | -65.22 | $33.79 | 54349 |
| 2024-02-06 | -43.87 | $34.33 | 88500 |
| 2024-02-05 | -75.75 | $33.64 | 113500 |
| 2024-02-02 | -59.74 | $34.13 | 72400 |
| 2024-02-01 | -47.52 | $34.50 | 60009 |
| 2024-01-31 | -67.33 | $33.90 | 216500 |
| 2024-01-30 | -55.92 | $34.51 | 64100 |
| 2024-01-29 | -54.27 | $34.57 | 81400 |
| 2024-01-26 | -42.42 | $35.00 | 29417 |
| 2024-01-25 | -49.86 | $34.73 | 86032 |
| 2024-01-24 | -59.78 | $34.37 | 64824 |
| 2024-01-23 | -50.41 | $34.71 | 115037 |
| 2024-01-22 | -38.02 | $35.16 | 73400 |
| 2024-01-19 | -69.70 | $34.01 | 47700 |
| 2024-01-18 | -82.92 | $33.53 | 98800 |
| 2024-01-17 | -83.09 | $33.74 | 51331 |
| 2024-01-16 | -94.51 | $33.96 | 60724 |
| 2024-01-12 | -48.94 | $35.16 | 92247 |
| 2024-01-11 | -36.46 | $34.87 | 103004 |
| 2024-01-10 | -46.51 | $34.41 | 48800 |
| 2024-01-09 | -54.59 | $34.04 | 63423 |
| 2024-01-08 | -25.76 | $35.36 | 111201 |
| 2024-01-05 | -23.80 | $35.45 | 142700 |
| 2024-01-04 | -25.55 | $35.37 | 73400 |
| 2024-01-03 | -41.05 | $34.66 | 90400 |
| 2024-01-02 | -12.85 | $35.95 | 89123 |
| 2023-12-29 | -19.40 | $35.50 | 51300 |
| 2023-12-28 | -2.46 | $36.17 | 50400 |
| 2023-12-27 | -4.58 | $36.05 | 81800 |
| 2023-12-26 | -5.52 | $35.59 | 38408 |
| 2023-12-22 | -11.21 | $35.27 | 81500 |
| 2023-12-21 | -9.29 | $35.36 | 95000 |
| 2023-12-20 | -16.43 | $34.96 | 105520 |
| 2023-12-19 | -12.93 | $35.06 | 83500 |
| 2023-12-18 | -24.41 | $34.43 | 87511 |
| 2023-12-15 | -11.84 | $35.12 | 430700 |
| 2023-12-14 | -3.28 | $35.59 | 163938 |
| 2023-12-13 | -9.14 | $33.36 | 103727 |
| 2023-12-12 | -22.34 | $32.47 | 66100 |
| 2023-12-11 | -6.31 | $32.84 | 58804 |
| 2023-12-08 | -8.93 | $32.62 | 56747 |
| 2023-12-07 | -6.25 | $32.74 | 70500 |
| 2023-12-06 | -14.51 | $32.37 | 94200 |
| 2023-12-05 | -20.98 | $32.08 | 75700 |
| 2023-12-04 | -2.46 | $32.91 | 106535 |
| 2023-12-01 | -16.77 | $32.20 | 98400 |
| 2023-11-30 | -24.56 | $31.34 | 100100 |
| 2023-11-29 | -25.13 | $31.04 | 57500 |
| 2023-11-28 | -31.22 | $30.56 | 60549 |
| 2023-11-27 | -29.95 | $30.66 | 121000 |
| 2023-11-24 | 0.00 | $33.02 | 113000 |
| 2023-11-22 | -6.45 | $31.81 | 66000 |
| 2023-11-21 | -7.17 | $31.74 | 84700 |
| 2023-11-20 | -4.37 | $31.70 | 127205 |
| 2023-11-17 | -5.98 | $31.59 | 73542 |
| 2023-11-16 | -13.70 | $31.06 | 68901 |
| 2023-11-15 | -5.10 | $31.65 | 89730 |
| 2023-11-14 | -0.93 | $31.53 | 84242 |
| 2023-11-13 | -0.41 | $29.98 | 89129 |
| 2023-11-10 | -18.18 | $28.92 | 66000 |
| 2023-11-09 | -21.21 | $28.78 | 71512 |
| 2023-11-08 | -16.45 | $29.00 | 74300 |
| 2023-11-07 | -10.82 | $29.26 | 88923 |
| 2023-11-06 | -0.22 | $29.75 | 81137 |
| 2023-11-03 | -3.22 | $29.35 | 110842 |
| 2023-11-02 | -31.05 | $27.76 | 157749 |
| 2023-11-01 | -73.68 | $26.14 | 110341 |
| 2023-10-31 | -82.10 | $26.05 | 69500 |
| 2023-10-30 | -97.94 | $25.67 | 92313 |
| 2023-10-27 | -94.66 | $25.91 | 51524 |
| 2023-10-26 | -98.05 | $26.26 | 54902 |
| 2023-10-25 | -79.11 | $26.97 | 72300 |
| 2023-10-24 | -83.33 | $26.98 | 57105 |
| 2023-10-23 | -89.56 | $27.05 | 95200 |
| 2023-10-20 | -39.22 | $28.45 | 132000 |
| 2023-10-19 | -70.50 | $27.86 | 111300 |
| 2023-10-18 | -71.88 | $28.03 | 51000 |
| 2023-10-17 | -78.67 | $27.97 | 99317 |
| 2023-10-16 | -87.39 | $27.59 | 73910 |
| 2023-10-13 | -88.99 | $27.52 | 63804 |
| 2023-10-12 | -83.26 | $27.77 | 64939 |
| 2023-10-11 | -70.07 | $28.39 | 43700 |
| 2023-10-10 | -67.41 | $28.51 | 53700 |
| 2023-10-09 | -71.18 | $28.34 | 58215 |
| 2023-10-06 | -82.93 | $27.81 | 40122 |
| 2023-10-05 | -87.80 | $27.59 | 80823 |
| 2023-10-04 | -93.86 | $27.88 | 64600 |
| 2023-10-03 | -93.88 | $28.33 | 52400 |
| 2023-10-02 | -72.49 | $29.10 | 94749 |
| 2023-09-29 | -83.42 | $28.78 | 67732 |
| 2023-09-28 | -84.46 | $28.74 | 81326 |
| 2023-09-27 | -93.52 | $28.39 | 63600 |
| 2023-09-26 | -100.00 | $28.14 | 101071 |
| 2023-09-25 | -91.38 | $28.82 | 56200 |
| 2023-09-22 | -99.04 | $28.89 | 60826 |
| 2023-09-21 | -76.43 | $29.63 | 70900 |
| 2023-09-20 | -39.49 | $30.79 | 43900 |
| 2023-09-19 | -37.99 | $30.93 | 70000 |
| 2023-09-18 | -64.42 | $30.37 | 82901 |
| 2023-09-15 | -51.92 | $30.89 | 268812 |
| 2023-09-14 | -44.23 | $31.21 | 55840 |
| 2023-09-13 | -53.36 | $30.97 | 84334 |
| 2023-09-12 | -58.10 | $30.83 | 100730 |
| 2023-09-11 | -67.36 | $30.45 | 104224 |
| 2023-09-08 | -78.43 | $29.96 | 110608 |
| 2023-09-07 | -89.81 | $29.55 | 135400 |
| 2023-09-06 | -99.02 | $29.35 | 80600 |
| 2023-09-05 | -89.02 | $30.67 | 96911 |
| 2023-09-01 | -69.63 | $31.97 | 71000 |
| 2023-08-31 | -88.83 | $31.30 | 73900 |
| 2023-08-30 | -95.70 | $31.06 | 97037 |
| 2023-08-29 | -82.29 | $31.59 | 49300 |
| 2023-08-28 | -92.19 | $31.21 | 64800 |
| 2023-08-25 | -97.02 | $31.06 | 52626 |
| 2023-08-24 | -90.61 | $31.50 | 127439 |
| 2023-08-23 | -91.63 | $31.45 | 74800 |
| 2023-08-22 | -98.03 | $31.45 | 86011 |
| 2023-08-21 | -91.33 | $32.15 | 87119 |
| 2023-08-18 | -73.01 | $32.91 | 74537 |
| 2023-08-17 | -75.66 | $32.80 | 53020 |
| 2023-08-16 | -78.07 | $32.70 | 51100 |
| 2023-08-15 | -62.17 | $33.36 | 73517 |
| 2023-08-14 | -57.11 | $33.57 | 117100 |
| 2023-08-11 | -57.35 | $33.56 | 62033 |
| 2023-08-10 | -58.31 | $33.52 | 76344 |
| 2023-08-09 | -49.40 | $33.89 | 59204 |
| 2023-08-08 | -40.00 | $34.28 | 92418 |
| 2023-08-07 | -44.61 | $33.79 | 75700 |
| 2023-08-04 | -36.25 | $33.62 | 109226 |
| 2023-08-03 | -32.33 | $33.79 | 98125 |
| 2023-08-02 | -45.27 | $32.78 | 190100 |
| 2023-08-01 | -29.23 | $33.90 | 234200 |
| 2023-07-31 | -4.87 | $35.60 | 149113 |
| 2023-07-28 | -4.05 | $35.12 | 74507 |
| 2023-07-27 | -6.15 | $34.61 | 67035 |
| 2023-07-26 | -7.07 | $34.48 | 125300 |
| 2023-07-25 | -6.60 | $34.20 | 144900 |
| 2023-07-24 | -6.43 | $34.11 | 51942 |
| 2023-07-21 | -7.05 | $34.03 | 77700 |
| 2023-07-20 | -2.71 | $34.28 | 60440 |
| 2023-07-19 | -2.71 | $34.28 | 84446 |
| 2023-07-18 | -5.88 | $33.75 | 65046 |
| 2023-07-17 | -9.73 | $33.12 | 100133 |
| 2023-07-14 | -3.54 | $33.01 | 67130 |
| 2023-07-13 | -0.77 | $33.01 | 133404 |
| 2023-07-12 | -12.73 | $32.01 | 94914 |
| 2023-07-11 | -1.65 | $32.01 | 107100 |
| 2023-07-10 | -14.20 | $30.73 | 80711 |
| 2023-07-07 | -51.18 | $29.48 | 114100 |
| 2023-07-06 | -57.10 | $29.28 | 74100 |
| 2023-07-05 | -31.38 | $29.71 | 112900 |
| 2023-07-03 | -21.92 | $30.07 | 48700 |
| 2023-06-30 | -19.04 | $30.22 | 82006 |
| 2023-06-29 | -12.38 | $30.45 | 118500 |
| 2023-06-28 | -6.93 | $30.44 | 126618 |
| 2023-06-27 | -1.50 | $30.32 | 145500 |
| 2023-06-26 | -6.71 | $29.24 | 108552 |
| 2023-06-23 | -24.83 | $28.43 | 222632 |
| 2023-06-22 | -31.10 | $28.15 | 101600 |
| 2023-06-21 | -26.40 | $28.36 | 77830 |
| 2023-06-20 | -20.81 | $28.61 | 140323 |
| 2023-06-16 | -19.24 | $28.68 | 234100 |
| 2023-06-15 | -14.54 | $28.89 | 83758 |
| 2023-06-14 | -17.23 | $28.77 | 97800 |
| 2023-06-13 | -7.50 | $29.14 | 162248 |
| 2023-06-12 | -10.00 | $28.94 | 102500 |
| 2023-06-09 | -19.07 | $28.55 | 193813 |
| 2023-06-08 | -17.36 | $28.62 | 148300 |
| 2023-06-07 | -2.31 | $29.27 | 123700 |
| 2023-06-06 | -2.10 | $27.85 | 144728 |
| 2023-06-05 | -26.09 | $26.41 | 123524 |
| 2023-06-02 | -2.66 | $26.88 | 177049 |
| 2023-06-01 | -37.77 | $26.22 | 222115 |
| 2023-05-31 | -56.63 | $26.39 | 201547 |
| 2023-05-30 | -79.60 | $26.18 | 91932 |
| 2023-05-26 | -86.64 | $25.81 | 121904 |
| 2023-05-25 | -87.87 | $25.74 | 187922 |
| 2023-05-24 | -76.10 | $26.41 | 124533 |
| 2023-05-23 | -75.40 | $26.45 | 120600 |
| 2023-05-22 | -74.87 | $26.48 | 193022 |
| 2023-05-19 | -77.33 | $26.34 | 146900 |
| 2023-05-18 | -82.74 | $26.32 | 66200 |
| 2023-05-17 | -84.42 | $26.25 | 109500 |
| 2023-05-16 | -93.51 | $25.55 | 108600 |
| 2023-05-15 | -85.71 | $26.15 | 107823 |
| 2023-05-12 | -87.92 | $25.98 | 70100 |
| 2023-05-11 | -93.78 | $25.53 | 136326 |
| 2023-05-10 | -95.58 | $25.41 | 108423 |
| 2023-05-09 | -95.19 | $25.44 | 105600 |
| 2023-05-08 | -93.87 | $25.57 | 135442 |
| 2023-05-05 | -85.27 | $26.23 | 151100 |
| 2023-05-04 | -92.70 | $25.66 | 290722 |
| 2023-05-03 | -95.27 | $25.92 | 404144 |
| 2023-05-02 | -91.85 | $28.60 | 212109 |
| 2023-05-01 | -63.53 | $30.07 | 178200 |
| 2023-04-28 | -61.88 | $30.14 | 175100 |
| 2023-04-27 | -84.94 | $29.16 | 130400 |
| 2023-04-26 | -96.94 | $28.65 | 127800 |
| 2023-04-25 | -100.00 | $28.79 | 132600 |
| 2023-04-24 | -93.03 | $29.70 | 123030 |
| 2023-04-21 | -91.12 | $30.41 | 270200 |
| 2023-04-20 | -17.03 | $32.38 | 103336 |
| 2023-04-19 | -15.72 | $32.41 | 140217 |
| 2023-04-18 | -35.74 | $32.35 | 102815 |
| 2023-04-17 | -38.83 | $32.26 | 109324 |
| 2023-04-14 | -45.36 | $32.07 | 113830 |
| 2023-04-13 | -34.02 | $32.40 | 135200 |
| 2023-04-12 | -47.77 | $32.00 | 81434 |
| 2023-04-11 | -40.55 | $32.21 | 112113 |
| 2023-04-10 | -42.61 | $32.15 | 150800 |
| 2023-04-06 | -67.70 | $31.42 | 105600 |
| 2023-04-05 | -60.48 | $31.63 | 130200 |
| 2023-04-04 | -65.21 | $31.83 | 141600 |
| 2023-04-03 | -62.75 | $32.00 | 130041 |
| 2023-03-31 | -74.09 | $31.91 | 158600 |
| 2023-03-30 | -85.71 | $31.44 | 55441 |
| 2023-03-29 | -82.27 | $31.70 | 80700 |
| 2023-03-28 | -88.90 | $31.30 | 95900 |
| 2023-03-27 | -89.61 | $31.28 | 100443 |
| 2023-03-24 | -92.82 | $31.05 | 97000 |
| 2023-03-23 | -98.44 | $30.85 | 107900 |
| 2023-03-22 | -99.59 | $31.10 | 122249 |
| 2023-03-21 | -88.10 | $32.04 | 168104 |
| 2023-03-20 | -84.22 | $32.34 | 174237 |
| 2023-03-17 | -91.46 | $31.78 | 856316 |
| 2023-03-16 | -88.47 | $32.10 | 166430 |
| 2023-03-15 | -91.09 | $31.90 | 155600 |
| 2023-03-14 | -84.40 | $32.41 | 272944 |
| 2023-03-13 | -97.90 | $31.38 | 234031 |
| 2023-03-10 | -88.59 | $32.17 | 247700 |
| 2023-03-09 | -89.76 | $32.54 | 249100 |
| 2023-03-08 | -90.14 | $33.73 | 149088 |
| 2023-03-07 | -85.34 | $34.25 | 152600 |
| 2023-03-06 | -80.71 | $34.50 | 315400 |
| 2023-03-03 | -65.38 | $35.96 | 139400 |
| 2023-03-02 | -41.18 | $37.03 | 111403 |
| 2023-03-01 | -31.06 | $37.39 | 90738 |
| 2023-02-28 | -21.94 | $37.74 | 138248 |
| 2023-02-27 | -23.49 | $37.53 | 237500 |
| 2023-02-24 | -16.36 | $37.87 | 135150 |
| 2023-02-23 | -22.37 | $37.51 | 122600 |
| 2023-02-22 | -28.90 | $37.11 | 242600 |
| 2023-02-21 | -45.43 | $35.04 | 155534 |
| 2023-02-17 | -9.63 | $36.49 | 94200 |
| 2023-02-16 | -18.27 | $36.14 | 82623 |
| 2023-02-15 | -16.86 | $36.15 | 107610 |
| 2023-02-14 | -33.95 | $35.41 | 89100 |
| 2023-02-13 | -24.02 | $35.84 | 62613 |
| 2023-02-10 | -43.42 | $35.00 | 76632 |
| 2023-02-09 | -32.56 | $35.47 | 107912 |
| 2023-02-08 | -32.56 | $35.47 | 81845 |
| 2023-02-07 | -15.87 | $36.18 | 130103 |
| 2023-02-06 | -10.48 | $36.38 | 152400 |
| 2023-02-03 | -1.42 | $36.80 | 100300 |
| 2023-02-02 | -5.65 | $36.40 | 126822 |
| 2023-02-01 | -7.21 | $35.01 | 172200 |
| 2023-01-31 | -2.84 | $34.92 | 197438 |
| 2023-01-30 | -15.27 | $33.75 | 83700 |
| 2023-01-27 | -23.43 | $33.36 | 53806 |
| 2023-01-26 | -27.09 | $33.15 | 60923 |
| 2023-01-25 | -24.64 | $33.27 | 52529 |
| 2023-01-24 | -22.61 | $33.37 | 56931 |
| 2023-01-23 | -24.24 | $33.29 | 104621 |
| 2023-01-20 | -19.96 | $33.50 | 116500 |
| 2023-01-19 | -23.64 | $33.26 | 117242 |
| 2023-01-18 | -11.63 | $33.88 | 86000 |
| 2023-01-17 | -13.95 | $33.76 | 91700 |
| 2023-01-13 | -8.16 | $34.05 | 94630 |
| 2023-01-12 | -10.29 | $33.94 | 89733 |
| 2023-01-11 | -5.94 | $34.07 | 179100 |
| 2023-01-10 | -0.79 | $33.10 | 84241 |
| 2023-01-09 | -6.41 | $32.68 | 98100 |
| 2023-01-06 | -1.74 | $32.14 | 105400 |
| 2023-01-05 | -43.87 | $30.83 | 119200 |
| 2023-01-04 | -49.07 | $30.69 | 94200 |
| 2023-01-03 | -72.86 | $30.05 | 117300 |
| 2022-12-30 | -78.44 | $29.90 | 79437 |
| 2022-12-29 | -70.03 | $30.18 | 82119 |
| 2022-12-28 | -91.29 | $29.57 | 91500 |
| 2022-12-27 | -66.20 | $30.29 | 89907 |
| 2022-12-23 | -50.87 | $30.73 | 80815 |
| 2022-12-22 | -58.19 | $30.52 | 111509 |
| 2022-12-21 | -56.39 | $30.72 | 146824 |
| 2022-12-20 | -87.17 | $29.76 | 102115 |
| 2022-12-19 | -93.75 | $29.75 | 126717 |
| 2022-12-16 | -68.09 | $30.68 | 640400 |
| 2022-12-15 | -62.83 | $30.84 | 244120 |
| 2022-12-14 | -59.54 | $30.94 | 122141 |
| 2022-12-13 | -61.49 | $31.00 | 177900 |
| 2022-12-12 | -67.46 | $30.80 | 154402 |
| 2022-12-09 | -60.00 | $31.05 | 156822 |
| 2022-12-08 | -50.75 | $31.36 | 100618 |
| 2022-12-07 | -54.33 | $31.24 | 142946 |
| 2022-12-06 | -42.99 | $31.62 | 217600 |
| 2022-12-05 | -64.18 | $30.91 | 128400 |
| 2022-12-02 | -38.81 | $31.76 | 90100 |
| 2022-12-01 | -28.44 | $31.49 | 128417 |
| 2022-11-30 | -25.12 | $31.53 | 133809 |
| 2022-11-29 | -35.12 | $30.70 | 100818 |
| 2022-11-28 | -40.48 | $30.34 | 101606 |
| 2022-11-25 | -40.32 | $30.31 | 93020 |
| 2022-11-23 | -22.77 | $31.45 | 124005 |
| 2022-11-22 | -10.18 | $32.34 | 116437 |
| 2022-11-21 | -16.28 | $31.88 | 168600 |
| 2022-11-18 | -10.55 | $32.25 | 94212 |
| 2022-11-17 | -13.00 | $32.02 | 79635 |
| 2022-11-16 | -15.17 | $31.84 | 174100 |
| 2022-11-15 | -1.24 | $32.96 | 121621 |
| 2022-11-14 | -9.91 | $31.93 | 137803 |
| 2022-11-11 | -3.65 | $32.41 | 124842 |
| 2022-11-10 | -3.54 | $31.83 | 106341 |
| 2022-11-09 | -22.98 | $30.38 | 118010 |
| 2022-11-08 | -15.74 | $30.89 | 207551 |
| 2022-11-07 | -2.70 | $31.81 | 122721 |
| 2022-11-04 | -3.81 | $30.97 | 168704 |
| 2022-11-03 | -12.11 | $29.90 | 300200 |
| 2022-11-02 | -32.06 | $27.66 | 337700 |
| 2022-11-01 | -26.48 | $26.90 | 231805 |
| 2022-10-31 | -37.63 | $26.58 | 206400 |
| 2022-10-28 | -10.10 | $27.37 | 191707 |
| 2022-10-27 | -39.75 | $26.23 | 188929 |
| 2022-10-26 | -28.03 | $26.51 | 112100 |
| 2022-10-25 | -19.25 | $26.72 | 169224 |
| 2022-10-24 | -56.07 | $25.84 | 115223 |
| 2022-10-21 | -64.02 | $25.65 | 98642 |
| 2022-10-20 | -82.43 | $25.21 | 139600 |
| 2022-10-19 | -67.78 | $25.56 | 119332 |
| 2022-10-18 | -55.02 | $26.18 | 114907 |
| 2022-10-17 | -43.37 | $26.54 | 101700 |
| 2022-10-14 | -60.52 | $26.01 | 116900 |
| 2022-10-13 | -39.48 | $26.66 | 146300 |
| 2022-10-12 | -70.87 | $25.69 | 123818 |
| 2022-10-11 | -75.73 | $25.54 | 134000 |
| 2022-10-10 | -85.11 | $25.25 | 79100 |
| 2022-10-07 | -91.25 | $25.07 | 86800 |
| 2022-10-06 | -75.00 | $25.59 | 78200 |
| 2022-10-05 | -79.06 | $25.46 | 106400 |
| 2022-10-04 | -67.71 | $25.83 | 121414 |
| 2022-10-03 | -94.04 | $24.99 | 140100 |
| 2022-09-30 | -96.87 | $24.90 | 135845 |
| 2022-09-29 | -87.17 | $25.34 | 118300 |
| 2022-09-28 | -65.27 | $26.11 | 219634 |
| 2022-09-27 | -95.45 | $25.11 | 117200 |
| 2022-09-26 | -92.99 | $25.22 | 112200 |
| 2022-09-23 | -84.48 | $25.76 | 145200 |
| 2022-09-22 | -81.42 | $26.00 | 124621 |
| 2022-09-21 | -69.20 | $26.69 | 122100 |
| 2022-09-20 | -56.99 | $27.38 | 187800 |
| 2022-09-19 | -57.35 | $27.36 | 312310 |
| 2022-09-16 | -69.92 | $26.74 | 804500 |
| 2022-09-15 | -78.80 | $26.36 | 189306 |
| 2022-09-14 | -81.58 | $26.23 | 155436 |
| 2022-09-13 | -79.32 | $26.60 | 203600 |
| 2022-09-12 | -63.03 | $27.90 | 175800 |
| 2022-09-09 | -72.31 | $27.16 | 231026 |
| 2022-09-08 | -82.71 | $26.33 | 127414 |
| 2022-09-07 | -83.71 | $26.25 | 197700 |
| 2022-09-06 | -91.35 | $25.64 | 237046 |
| 2022-09-02 | -97.66 | $26.26 | 196300 |
| 2022-09-01 | -97.29 | $26.46 | 173705 |
| 2022-08-31 | -99.84 | $26.82 | 148100 |
| 2022-08-30 | -79.21 | $28.13 | 101633 |
| 2022-08-29 | -74.75 | $28.40 | 153900 |
| 2022-08-26 | -64.03 | $29.05 | 105400 |
| 2022-08-25 | -44.38 | $30.09 | 109100 |
| 2022-08-24 | -46.15 | $29.75 | 239500 |
| 2022-08-23 | -47.59 | $29.37 | 201100 |
| 2022-08-22 | -49.28 | $29.18 | 136636 |
| 2022-08-19 | -31.67 | $30.52 | 137339 |
| 2022-08-18 | -23.92 | $31.11 | 144719 |
| 2022-08-17 | -16.77 | $31.63 | 116407 |
| 2022-08-16 | -10.97 | $32.08 | 294400 |
| 2022-08-15 | -1.44 | $30.66 | 119864 |
| 2022-08-12 | -5.58 | $30.41 | 123200 |
| 2022-08-11 | -13.65 | $29.84 | 233749 |
| 2022-08-10 | -19.10 | $29.42 | 175400 |
| 2022-08-09 | -19.68 | $29.38 | 178300 |
| 2022-08-08 | -5.10 | $30.38 | 240400 |
| 2022-08-05 | -9.80 | $28.93 | 197905 |
| 2022-08-04 | -15.86 | $28.59 | 150714 |
| 2022-08-03 | -4.51 | $28.78 | 259037 |
| 2022-08-02 | -11.42 | $27.42 | 238732 |
| 2022-08-01 | -7.10 | $27.49 | 174113 |
| 2022-07-29 | -5.41 | $27.33 | 163800 |
| 2022-07-28 | -1.95 | $26.79 | 259600 |
| 2022-07-27 | -5.11 | $26.30 | 168800 |
| 2022-07-26 | -27.15 | $25.48 | 168400 |
| 2022-07-25 | -12.90 | $26.01 | 212000 |
| 2022-07-22 | -13.57 | $25.70 | 85900 |
| 2022-07-21 | -6.19 | $25.95 | 78200 |
| 2022-07-20 | -5.60 | $25.97 | 111300 |
| 2022-07-19 | -11.21 | $25.78 | 98649 |
| 2022-07-18 | -24.78 | $25.32 | 75102 |
| 2022-07-15 | -40.06 | $24.91 | 137700 |
| 2022-07-14 | -63.18 | $24.32 | 87900 |
| 2022-07-13 | -58.65 | $24.61 | 61635 |
| 2022-07-12 | -50.34 | $24.98 | 146600 |
| 2022-07-11 | -66.34 | $24.47 | 127226 |
| 2022-07-08 | -61.34 | $24.85 | 106872 |
| 2022-07-07 | -69.52 | $24.41 | 109518 |
| 2022-07-06 | -85.50 | $23.56 | 119200 |
| 2022-07-05 | -75.39 | $24.18 | 198400 |
| 2022-07-01 | -84.12 | $23.68 | 230803 |
| 2022-06-30 | -92.84 | $23.18 | 209229 |
| 2022-06-29 | -94.15 | $23.67 | 163000 |
| 2022-06-28 | -81.56 | $24.36 | 162602 |
| 2022-06-27 | -68.36 | $25.24 | 135400 |
| 2022-06-24 | -64.04 | $25.61 | 307600 |
| 2022-06-23 | -74.64 | $24.95 | 287800 |
| 2022-06-22 | -90.53 | $23.96 | 210414 |
| 2022-06-21 | -98.98 | $23.80 | 181208 |
| 2022-06-17 | -88.10 | $25.23 | 515500 |
| 2022-06-16 | -93.03 | $25.06 | 183800 |
| 2022-06-15 | -68.88 | $26.70 | 218800 |
| 2022-06-14 | -88.12 | $25.89 | 194700 |
| 2022-06-13 | -73.16 | $26.52 | 294420 |
| 2022-06-10 | -58.43 | $27.14 | 154840 |
| 2022-06-09 | -44.42 | $27.73 | 217800 |
| 2022-06-08 | -47.98 | $27.58 | 207400 |
| 2022-06-07 | -35.39 | $28.11 | 221200 |
| 2022-06-06 | -33.97 | $28.17 | 209000 |
| 2022-06-03 | -44.42 | $27.73 | 146500 |
| 2022-06-02 | -41.33 | $27.86 | 129619 |
| 2022-06-01 | -48.69 | $27.55 | 176500 |
| 2022-05-31 | -30.18 | $28.26 | 240800 |
| 2022-05-27 | -20.93 | $28.61 | 125800 |
| 2022-05-26 | -16.76 | $28.72 | 192000 |
| 2022-05-25 | -32.48 | $27.53 | 208601 |
| 2022-05-24 | -64.33 | $26.03 | 295026 |
| 2022-05-23 | -61.36 | $26.17 | 325500 |
| 2022-05-20 | -48.83 | $26.76 | 240300 |
| 2022-05-19 | -42.25 | $27.07 | 302500 |
| 2022-05-18 | -21.66 | $28.04 | 363200 |
| 2022-05-17 | -8.07 | $28.68 | 247500 |
| 2022-05-16 | -11.40 | $28.16 | 257000 |
| 2022-05-13 | -1.19 | $28.51 | 235600 |
| 2022-05-12 | -18.31 | $27.74 | 136401 |
| 2022-05-11 | -34.46 | $27.07 | 178943 |
| 2022-05-10 | -18.53 | $27.56 | 240520 |
| 2022-05-09 | -9.54 | $27.86 | 172008 |
| 2022-05-06 | -23.80 | $27.20 | 200400 |
| 2022-05-05 | -29.14 | $27.00 | 238015 |
| 2022-05-04 | -8.29 | $27.78 | 177400 |
| 2022-05-03 | -29.41 | $26.99 | 284700 |
| 2022-05-02 | -62.57 | $25.75 | 259132 |
| 2022-04-29 | -87.17 | $24.83 | 198900 |
| 2022-04-28 | -72.67 | $25.75 | 153324 |
| 2022-04-27 | -98.33 | $24.94 | 158600 |
| 2022-04-26 | -96.25 | $25.27 | 215700 |
| 2022-04-25 | -80.56 | $25.94 | 147200 |
| 2022-04-22 | -86.42 | $26.07 | 141100 |
| 2022-04-21 | -61.10 | $27.04 | 148333 |
| 2022-04-20 | -55.87 | $27.24 | 97427 |
| 2022-04-19 | -64.40 | $27.07 | 186227 |
| 2022-04-18 | -74.47 | $26.64 | 150200 |
| 2022-04-14 | -70.31 | $26.99 | 121125 |
| 2022-04-13 | -59.03 | $27.57 | 158415 |
| 2022-04-12 | -63.29 | $27.36 | 175500 |
| 2022-04-11 | -76.67 | $26.70 | 120300 |
| 2022-04-08 | -77.28 | $26.67 | 128000 |
| 2022-04-07 | -87.42 | $26.17 | 151300 |
| 2022-04-06 | -94.20 | $26.26 | 137700 |
| 2022-04-05 | -98.43 | $26.73 | 168527 |
| 2022-04-04 | -85.36 | $27.39 | 160900 |
| 2022-04-01 | -91.04 | $27.33 | 179500 |
| 2022-03-31 | -88.44 | $27.42 | 231117 |
| 2022-03-30 | -88.37 | $27.82 | 130800 |
| 2022-03-29 | -47.18 | $29.06 | 198118 |
| 2022-03-28 | -61.46 | $28.63 | 208336 |
| 2022-03-25 | -60.44 | $28.57 | 163514 |
| 2022-03-24 | -57.58 | $28.39 | 185100 |
| 2022-03-23 | -60.74 | $28.02 | 136908 |
| 2022-03-22 | -31.31 | $29.19 | 197248 |
| 2022-03-21 | -33.01 | $29.12 | 175400 |
| 2022-03-18 | -24.76 | $29.46 | 712200 |
| 2022-03-17 | -0.97 | $30.44 | 237802 |
| 2022-03-16 | -19.83 | $30.08 | 167400 |
| 2022-03-15 | -37.72 | $29.25 | 228500 |
| 2022-03-14 | -30.60 | $29.58 | 240000 |
| 2022-03-11 | -57.11 | $28.35 | 170234 |
| 2022-03-10 | -53.88 | $28.50 | 233400 |
| 2022-03-09 | -50.00 | $28.68 | 192033 |
| 2022-03-08 | -60.13 | $28.21 | 225902 |
| 2022-03-07 | -76.08 | $27.47 | 170600 |
| 2022-03-04 | -29.96 | $29.61 | 180927 |
| 2022-03-03 | -17.46 | $30.19 | 154700 |
| 2022-03-02 | -34.48 | $29.40 | 215504 |
| 2022-03-01 | -51.72 | $28.60 | 248211 |
| 2022-02-28 | -55.82 | $28.41 | 358032 |
| 2022-02-25 | -69.83 | $27.76 | 184800 |
| 2022-02-24 | -77.16 | $27.42 | 368600 |
| 2022-02-23 | -83.84 | $27.11 | 397710 |
| 2022-02-22 | -93.99 | $26.78 | 376547 |
| 2022-02-18 | -76.17 | $27.58 | 395200 |
| 2022-02-17 | -89.09 | $27.00 | 278800 |
| 2022-02-16 | -84.90 | $28.02 | 369500 |
| 2022-02-15 | -31.64 | $29.37 | 149816 |
| 2022-02-14 | -54.26 | $28.78 | 240700 |
| 2022-02-11 | -52.54 | $29.08 | 194900 |
| 2022-02-10 | -57.06 | $29.04 | 219207 |
| 2022-02-09 | -42.38 | $29.57 | 210530 |
| 2022-02-08 | -44.32 | $29.50 | 132600 |
| 2022-02-07 | -73.41 | $28.45 | 79207 |
| 2022-02-04 | -72.30 | $28.49 | 181500 |
| 2022-02-03 | -52.08 | $29.22 | 198248 |
| 2022-02-02 | -56.13 | $29.28 | 218600 |
| 2022-02-01 | -41.42 | $29.88 | 177000 |
| 2022-01-31 | -50.25 | $29.52 | 394647 |
| 2022-01-28 | -68.87 | $28.76 | 151314 |
| 2022-01-27 | -79.41 | $28.33 | 156506 |
| 2022-01-26 | -66.75 | $28.86 | 262537 |
| 2022-01-25 | -50.24 | $29.54 | 219910 |
| 2022-01-24 | -44.66 | $29.77 | 228129 |
| 2022-01-21 | -87.19 | $28.14 | 174500 |
| 2022-01-20 | -97.50 | $28.49 | 201500 |
| 2022-01-19 | -90.74 | $29.65 | 200900 |
| 2022-01-18 | -64.54 | $29.99 | 197202 |
| 2022-01-14 | -68.32 | $30.31 | 109400 |
| 2022-01-13 | -60.47 | $30.61 | 110700 |
| 2022-01-12 | -73.56 | $30.11 | 180600 |
| 2022-01-11 | -63.35 | $30.50 | 162600 |
| 2022-01-10 | -68.59 | $30.30 | 199732 |
| 2022-01-07 | -70.16 | $30.24 | 207933 |
| 2022-01-06 | -66.75 | $30.37 | 219644 |
| 2022-01-05 | -70.16 | $30.24 | 186800 |
| 2022-01-04 | -51.05 | $30.97 | 326138 |
| 2022-01-03 | -59.42 | $30.65 | 257100 |
| 2021-12-31 | -61.52 | $30.57 | 148000 |
| 2021-12-30 | -51.83 | $30.94 | 168925 |
| 2021-12-29 | -47.64 | $31.10 | 201000 |
| 2021-12-28 | -46.86 | $31.13 | 186200 |
| 2021-12-27 | -59.42 | $30.65 | 226619 |
| 2021-12-23 | -63.09 | $30.51 | 121520 |
| 2021-12-22 | -54.45 | $30.84 | 159922 |
| 2021-12-21 | -57.59 | $30.72 | 195500 |
| 2021-12-20 | -79.84 | $29.87 | 259100 |
| 2021-12-17 | -23.30 | $32.10 | 763715 |
| 2021-12-16 | -45.67 | $32.10 | 385000 |
| 2021-12-15 | -44.27 | $32.17 | 262165 |
| 2021-12-14 | -66.23 | $31.19 | 334914 |
| 2021-12-13 | -64.68 | $31.30 | 241814 |
| 2021-12-10 | -69.69 | $31.37 | 167700 |
| 2021-12-09 | -73.62 | $31.12 | 199524 |
| 2021-12-08 | -70.25 | $31.34 | 199616 |
| 2021-12-07 | -83.90 | $30.45 | 231800 |
| 2021-12-06 | -84.20 | $30.43 | 270500 |
| 2021-12-03 | -90.49 | $30.02 | 292052 |
| 2021-12-02 | -83.13 | $30.50 | 223543 |
| 2021-12-01 | -99.39 | $29.44 | 243800 |
| 2021-11-30 | -96.31 | $29.91 | 337200 |
| 2021-11-29 | -73.79 | $30.60 | 205700 |
| 2021-11-26 | -52.99 | $31.23 | 162621 |
| 2021-11-24 | -41.92 | $32.21 | 214200 |
| 2021-11-23 | -42.15 | $32.19 | 220400 |
| 2021-11-22 | -41.02 | $32.29 | 215100 |
| 2021-11-19 | -51.30 | $31.38 | 277125 |
| 2021-11-18 | -22.37 | $33.94 | 315658 |
| 2021-11-17 | -28.70 | $33.38 | 276322 |
| 2021-11-16 | -22.60 | $33.92 | 241818 |
| 2021-11-15 | -21.92 | $33.98 | 449641 |
| 2021-11-12 | -20.23 | $34.13 | 264800 |
| 2021-11-11 | -2.37 | $35.71 | 190339 |
| 2021-11-10 | -8.97 | $34.99 | 367600 |
| 2021-11-09 | -1.09 | $35.22 | 281000 |
| 2021-11-08 | -1.65 | $34.80 | 379941 |
| 2021-11-05 | -33.80 | $32.32 | 208060 |
| 2021-11-04 | -48.81 | $31.15 | 281105 |
| 2021-11-03 | -44.95 | $31.54 | 231500 |
| 2021-11-02 | -59.61 | $30.35 | 257800 |
| 2021-11-01 | -58.13 | $30.47 | 345300 |
| 2021-10-29 | -79.93 | $28.70 | 688100 |
| 2021-10-28 | -83.85 | $32.23 | 192527 |
| 2021-10-27 | -97.56 | $31.76 | 126819 |
| 2021-10-26 | -82.16 | $32.68 | 110726 |
| 2021-10-25 | -62.03 | $33.89 | 132621 |
| 2021-10-22 | -72.33 | $33.40 | 112900 |
| 2021-10-21 | -66.91 | $33.70 | 105200 |
| 2021-10-20 | -67.81 | $33.65 | 68426 |
| 2021-10-19 | -62.03 | $33.97 | 233010 |
| 2021-10-18 | -75.41 | $33.23 | 197400 |
| 2021-10-15 | -81.37 | $32.90 | 157117 |
| 2021-10-14 | -75.41 | $33.23 | 200100 |
| 2021-10-13 | -92.04 | $32.31 | 296500 |
| 2021-10-12 | -74.08 | $33.77 | 180340 |
| 2021-10-11 | -68.78 | $34.03 | 101100 |
| 2021-10-08 | -54.90 | $34.71 | 112419 |
| 2021-10-07 | -52.24 | $34.84 | 117500 |
| 2021-10-06 | -68.78 | $34.03 | 117723 |
| 2021-10-05 | -67.96 | $34.07 | 129724 |
| 2021-10-04 | -75.91 | $33.69 | 182700 |
| 2021-10-01 | -84.62 | $33.26 | 271000 |
| 2021-09-30 | -87.15 | $33.71 | 179242 |
| 2021-09-29 | -33.64 | $36.00 | 98200 |
| 2021-09-28 | -30.84 | $36.12 | 216500 |
| 2021-09-27 | -27.80 | $36.25 | 168000 |
| 2021-09-24 | -37.62 | $35.83 | 131751 |
| 2021-09-23 | -35.98 | $35.90 | 234316 |
| 2021-09-22 | -67.52 | $34.55 | 212500 |
| 2021-09-21 | -83.64 | $33.86 | 190200 |
| 2021-09-20 | -65.65 | $34.63 | 148600 |
| 2021-09-17 | -73.13 | $34.31 | 693900 |
| 2021-09-16 | -84.58 | $33.82 | 178800 |
| 2021-09-15 | -75.23 | $34.22 | 165643 |
| 2021-09-14 | -88.89 | $33.76 | 279000 |
| 2021-09-13 | -94.97 | $33.83 | 295100 |
| 2021-09-10 | -93.95 | $35.13 | 188514 |
| 2021-09-09 | -75.87 | $35.87 | 161200 |
| 2021-09-08 | -75.12 | $35.90 | 168900 |
| 2021-09-07 | -70.15 | $36.10 | 196600 |
| 2021-09-03 | -70.15 | $36.10 | 115908 |
| 2021-09-02 | -69.65 | $36.12 | 177500 |
| 2021-09-01 | -65.17 | $36.30 | 170946 |
| 2021-08-31 | -81.84 | $35.63 | 324010 |
| 2021-08-30 | -72.89 | $35.99 | 231500 |
| 2021-08-27 | -49.75 | $36.92 | 191271 |
| 2021-08-26 | -70.90 | $36.07 | 205533 |
| 2021-08-25 | -67.41 | $36.21 | 142900 |
| 2021-08-24 | -77.32 | $35.83 | 108204 |
| 2021-08-23 | -87.56 | $35.41 | 165437 |
| 2021-08-20 | -93.05 | $35.22 | 189112 |
| 2021-08-19 | -78.15 | $35.90 | 232600 |
| 2021-08-18 | -91.14 | $35.49 | 205901 |
| 2021-08-17 | -93.93 | $35.43 | 269204 |
| 2021-08-16 | -57.75 | $37.67 | 164731 |
| 2021-08-13 | -58.95 | $37.61 | 171515 |
| 2021-08-12 | -51.51 | $38.63 | 150800 |
| 2021-08-11 | -57.64 | $38.26 | 328408 |
| 2021-08-10 | -55.83 | $38.79 | 205947 |
| 2021-08-09 | -73.39 | $37.51 | 270042 |
| 2021-08-06 | -87.24 | $36.50 | 167600 |
| 2021-08-05 | -83.13 | $36.80 | 271044 |
| 2021-08-04 | -95.34 | $35.91 | 225900 |
| 2021-08-03 | -85.60 | $36.62 | 368237 |
| 2021-08-02 | -87.24 | $36.50 | 334700 |
| 2021-07-30 | -94.93 | $35.99 | 415400 |
| 2021-07-29 | -81.04 | $37.14 | 231921 |
| 2021-07-28 | -89.86 | $36.41 | 402504 |
| 2021-07-27 | -88.46 | $38.24 | 191300 |
| 2021-07-26 | -86.39 | $38.39 | 152873 |
| 2021-07-23 | -87.32 | $38.33 | 128459 |
| 2021-07-22 | -95.31 | $37.82 | 216156 |
| 2021-07-21 | -74.02 | $39.75 | 186647 |
| 2021-07-20 | -84.16 | $39.18 | 216400 |
| 2021-07-19 | -91.10 | $38.79 | 152600 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
20.74
2026-07-16
Close Price
$26.23
Vol: 173800
Average Directional Index - Detailed Analysis
Minimum
7.98
Average
18.68
Maximum
34.17
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 20.74 | $26.23 | 173800 |
| 2026-07-15 | 20.34 | $25.66 | 122803 |
| 2026-07-14 | 20.19 | $25.19 | 62700 |
| 2026-07-13 | 20.67 | $25.02 | 82600 |
| 2026-07-10 | 20.71 | $25.10 | 59747 |
| 2026-07-09 | 20.69 | $25.09 | 62800 |
| 2026-07-08 | 21.06 | $24.59 | 60417 |
| 2026-07-07 | 21.45 | $25.12 | 65232 |
| 2026-07-06 | 21.46 | $25.05 | 118404 |
| 2026-07-02 | 21.48 | $24.97 | 54900 |
| 2026-07-01 | 21.16 | $25.44 | 82530 |
| 2026-06-30 | 20.54 | $25.53 | 74000 |
| 2026-06-29 | 19.95 | $25.48 | 107006 |
| 2026-06-26 | 19.33 | $25.81 | 401220 |
| 2026-06-25 | 18.68 | $25.14 | 139000 |
| 2026-06-24 | 18.16 | $25.43 | 175700 |
| 2026-06-23 | 17.61 | $24.73 | 86012 |
| 2026-06-22 | 17.75 | $24.16 | 79038 |
| 2026-06-18 | 17.39 | $24.34 | 185600 |
| 2026-06-17 | 17.00 | $23.78 | 158427 |
| 2026-06-16 | 16.70 | $23.58 | 64700 |
| 2026-06-15 | 16.73 | $23.69 | 73611 |
| 2026-06-12 | 16.33 | $23.73 | 104900 |
| 2026-06-11 | 16.00 | $23.99 | 102730 |
| 2026-06-10 | 15.71 | $23.39 | 79000 |
| 2026-06-09 | 15.68 | $23.33 | 66946 |
| 2026-06-08 | 15.84 | $22.51 | 73200 |
| 2026-06-05 | 16.46 | $22.63 | 60900 |
| 2026-06-04 | 17.11 | $22.81 | 87900 |
| 2026-06-03 | 17.77 | $22.53 | 89300 |
| 2026-06-02 | 18.65 | $22.84 | 60200 |
| 2026-06-01 | 19.50 | $22.78 | 88100 |
| 2026-05-29 | 20.47 | $23.19 | 83500 |
| 2026-05-28 | 20.88 | $23.82 | 93300 |
| 2026-05-27 | 20.97 | $23.70 | 85100 |
| 2026-05-26 | 21.11 | $23.00 | 94436 |
| 2026-05-22 | 21.92 | $22.35 | 72500 |
| 2026-05-21 | 22.90 | $22.25 | 117700 |
| 2026-05-20 | 23.79 | $21.80 | 91635 |
| 2026-05-19 | 24.34 | $21.22 | 76600 |
| 2026-05-18 | 24.33 | $21.19 | 124400 |
| 2026-05-15 | 24.38 | $20.81 | 100700 |
| 2026-05-14 | 23.70 | $20.92 | 80232 |
| 2026-05-13 | 22.98 | $20.53 | 117644 |
| 2026-05-12 | 21.86 | $20.70 | 105300 |
| 2026-05-11 | 20.97 | $21.26 | 103407 |
| 2026-05-08 | 20.36 | $22.20 | 104038 |
| 2026-05-07 | 19.78 | $21.75 | 77255 |
| 2026-05-06 | 19.25 | $21.72 | 118200 |
| 2026-05-05 | 18.45 | $20.25 | 190100 |
| 2026-05-04 | 17.60 | $20.59 | 109211 |
| 2026-05-01 | 16.88 | $21.74 | 70100 |
| 2026-04-30 | 16.87 | $22.14 | 86942 |
| 2026-04-29 | 16.86 | $21.80 | 54633 |
| 2026-04-28 | 16.46 | $22.33 | 50600 |
| 2026-04-27 | 16.36 | $22.67 | 57900 |
| 2026-04-24 | 16.68 | $22.71 | 37200 |
| 2026-04-23 | 17.11 | $22.78 | 48926 |
| 2026-04-22 | 17.56 | $22.87 | 57845 |
| 2026-04-21 | 18.28 | $23.21 | 52806 |
| 2026-04-20 | 19.16 | $23.38 | 65712 |
| 2026-04-17 | 20.12 | $23.28 | 86600 |
| 2026-04-16 | 20.95 | $22.61 | 96617 |
| 2026-04-15 | 21.47 | $22.55 | 53500 |
| 2026-04-14 | 21.84 | $22.51 | 61500 |
| 2026-04-13 | 22.22 | $22.27 | 184430 |
| 2026-04-10 | 22.45 | $22.40 | 71200 |
| 2026-04-09 | 23.33 | $22.50 | 129813 |
| 2026-04-08 | 24.18 | $22.21 | 168200 |
| 2026-04-07 | 25.04 | $20.97 | 204245 |
| 2026-04-06 | 24.58 | $21.03 | 78100 |
| 2026-04-02 | 24.29 | $20.83 | 199100 |
| 2026-04-01 | 24.00 | $21.39 | 140000 |
| 2026-03-31 | 23.99 | $21.18 | 162212 |
| 2026-03-30 | 23.99 | $21.04 | 105222 |
| 2026-03-27 | 23.99 | $21.30 | 149300 |
| 2026-03-26 | 23.70 | $21.36 | 114900 |
| 2026-03-25 | 23.30 | $21.24 | 301900 |
| 2026-03-24 | 22.68 | $20.69 | 195400 |
| 2026-03-23 | 21.87 | $21.06 | 145537 |
| 2026-03-20 | 21.32 | $20.80 | 329800 |
| 2026-03-19 | 20.50 | $21.12 | 389196 |
| 2026-03-18 | 19.61 | $21.32 | 125500 |
| 2026-03-17 | 19.14 | $21.93 | 183739 |
| 2026-03-16 | 18.75 | $21.64 | 102800 |
| 2026-03-13 | 18.42 | $21.47 | 97113 |
| 2026-03-12 | 17.84 | $21.56 | 161037 |
| 2026-03-11 | 17.28 | $21.85 | 162450 |
| 2026-03-10 | 16.75 | $21.91 | 168100 |
| 2026-03-09 | 16.31 | $22.27 | 122318 |
| 2026-03-06 | 15.86 | $22.90 | 110600 |
| 2026-03-05 | 15.71 | $23.26 | 111231 |
| 2026-03-04 | 15.93 | $23.31 | 69428 |
| 2026-03-03 | 16.15 | $22.96 | 80000 |
| 2026-03-02 | 16.18 | $23.17 | 87135 |
| 2026-02-27 | 16.50 | $23.81 | 54000 |
| 2026-02-26 | 17.07 | $23.91 | 72941 |
| 2026-02-25 | 17.94 | $24.31 | 117627 |
| 2026-02-24 | 18.81 | $25.32 | 118700 |
| 2026-02-23 | 18.96 | $25.30 | 65516 |
| 2026-02-20 | 19.91 | $26.18 | 80935 |
| 2026-02-19 | 20.48 | $25.94 | 59408 |
| 2026-02-18 | 21.53 | $25.87 | 46320 |
| 2026-02-17 | 22.44 | $26.24 | 70428 |
| 2026-02-13 | 23.50 | $25.94 | 59445 |
| 2026-02-12 | 24.69 | $26.09 | 73536 |
| 2026-02-11 | 25.86 | $26.33 | 86300 |
| 2026-02-10 | 26.87 | $27.02 | 87356 |
| 2026-02-09 | 27.25 | $26.58 | 54433 |
| 2026-02-06 | 27.93 | $27.31 | 92807 |
| 2026-02-05 | 28.64 | $26.83 | 49622 |
| 2026-02-04 | 28.48 | $27.07 | 71700 |
| 2026-02-03 | 28.34 | $26.38 | 73410 |
| 2026-02-02 | 28.49 | $25.91 | 49525 |
| 2026-01-30 | 29.02 | $25.32 | 54400 |
| 2026-01-29 | 29.84 | $25.46 | 70000 |
| 2026-01-28 | 30.56 | $25.22 | 86600 |
| 2026-01-27 | 31.32 | $25.80 | 75635 |
| 2026-01-26 | 31.68 | $26.18 | 51827 |
| 2026-01-23 | 31.65 | $26.28 | 41600 |
| 2026-01-22 | 31.33 | $26.81 | 49400 |
| 2026-01-21 | 30.56 | $27.07 | 77800 |
| 2026-01-20 | 29.88 | $25.68 | 45913 |
| 2026-01-16 | 29.80 | $26.32 | 91743 |
| 2026-01-15 | 29.08 | $26.42 | 95600 |
| 2026-01-14 | 28.15 | $26.45 | 110537 |
| 2026-01-13 | 27.00 | $26.59 | 40902 |
| 2026-01-12 | 25.93 | $26.22 | 57700 |
| 2026-01-09 | 24.93 | $25.88 | 47537 |
| 2026-01-08 | 24.08 | $25.63 | 70666 |
| 2026-01-07 | 23.26 | $24.51 | 45625 |
| 2026-01-06 | 23.10 | $24.64 | 80400 |
| 2026-01-05 | 22.94 | $24.35 | 106612 |
| 2026-01-02 | 22.76 | $23.58 | 94700 |
| 2025-12-31 | 23.36 | $23.36 | 33700 |
| 2025-12-30 | 24.20 | $23.63 | 73800 |
| 2025-12-29 | 24.87 | $23.72 | 69600 |
| 2025-12-26 | 25.40 | $24.10 | 80527 |
| 2025-12-24 | 25.94 | $23.74 | 49900 |
| 2025-12-23 | 26.81 | $23.73 | 109638 |
| 2025-12-22 | 27.73 | $23.94 | 76914 |
| 2025-12-19 | 28.22 | $24.28 | 209100 |
| 2025-12-18 | 28.37 | $25.11 | 173857 |
| 2025-12-17 | 28.04 | $24.55 | 74546 |
| 2025-12-16 | 27.75 | $24.58 | 93000 |
| 2025-12-15 | 27.25 | $25.03 | 171637 |
| 2025-12-12 | 26.85 | $24.68 | 90048 |
| 2025-12-11 | 26.31 | $25.02 | 104000 |
| 2025-12-10 | 25.73 | $24.52 | 209408 |
| 2025-12-09 | 25.30 | $23.70 | 61500 |
| 2025-12-08 | 25.50 | $23.71 | 112900 |
| 2025-12-05 | 25.63 | $23.79 | 56700 |
| 2025-12-04 | 25.77 | $24.00 | 83910 |
| 2025-12-03 | 25.21 | $24.26 | 75600 |
| 2025-12-02 | 24.27 | $23.96 | 76200 |
| 2025-12-01 | 23.47 | $24.28 | 265914 |
| 2025-11-28 | 22.62 | $23.80 | 49800 |
| 2025-11-26 | 22.01 | $24.15 | 89100 |
| 2025-11-25 | 21.11 | $24.18 | 105239 |
| 2025-11-24 | 20.32 | $23.13 | 112751 |
| 2025-11-21 | 20.09 | $23.18 | 98300 |
| 2025-11-20 | 19.84 | $22.33 | 129648 |
| 2025-11-19 | 20.01 | $22.38 | 98541 |
| 2025-11-18 | 20.07 | $22.26 | 99743 |
| 2025-11-17 | 20.48 | $22.44 | 209900 |
| 2025-11-14 | 20.50 | $22.56 | 124104 |
| 2025-11-13 | 20.37 | $22.95 | 203700 |
| 2025-11-12 | 20.05 | $22.85 | 83008 |
| 2025-11-11 | 19.56 | $22.60 | 93800 |
| 2025-11-10 | 19.04 | $22.43 | 120235 |
| 2025-11-07 | 18.89 | $21.96 | 106126 |
| 2025-11-06 | 18.73 | $22.39 | 116838 |
| 2025-11-05 | 18.02 | $23.18 | 158700 |
| 2025-11-04 | 17.18 | $22.47 | 168120 |
| 2025-11-03 | 16.63 | $22.73 | 244400 |
| 2025-10-31 | 16.05 | $21.81 | 157149 |
| 2025-10-30 | 15.47 | $21.65 | 149400 |
| 2025-10-29 | 14.84 | $20.22 | 110607 |
| 2025-10-28 | 15.10 | $20.80 | 97600 |
| 2025-10-27 | 15.61 | $20.42 | 85002 |
| 2025-10-24 | 16.29 | $20.44 | 61333 |
| 2025-10-23 | 16.51 | $20.32 | 76616 |
| 2025-10-22 | 16.59 | $20.27 | 101608 |
| 2025-10-21 | 16.57 | $20.29 | 89500 |
| 2025-10-20 | 16.54 | $20.19 | 78800 |
| 2025-10-17 | 16.40 | $20.08 | 118241 |
| 2025-10-16 | 16.24 | $20.15 | 124200 |
| 2025-10-15 | 16.15 | $20.71 | 134150 |
| 2025-10-14 | 16.29 | $20.46 | 107200 |
| 2025-10-13 | 16.09 | $20.12 | 116800 |
| 2025-10-10 | 15.65 | $19.99 | 121939 |
| 2025-10-09 | 15.18 | $20.29 | 93900 |
| 2025-10-08 | 14.87 | $20.90 | 79401 |
| 2025-10-07 | 14.65 | $20.37 | 91000 |
| 2025-10-06 | 14.45 | $21.08 | 85748 |
| 2025-10-03 | 14.74 | $21.49 | 57936 |
| 2025-10-02 | 15.32 | $21.36 | 90600 |
| 2025-10-01 | 15.66 | $21.46 | 72900 |
| 2025-09-30 | 16.19 | $21.93 | 108506 |
| 2025-09-29 | 16.99 | $22.12 | 71204 |
| 2025-09-26 | 17.63 | $22.45 | 72606 |
| 2025-09-25 | 18.13 | $22.29 | 58600 |
| 2025-09-24 | 18.67 | $22.61 | 68616 |
| 2025-09-23 | 18.94 | $22.78 | 90600 |
| 2025-09-22 | 19.03 | $22.71 | 107800 |
| 2025-09-19 | 19.38 | $22.66 | 330200 |
| 2025-09-18 | 19.48 | $23.76 | 85902 |
| 2025-09-17 | 19.04 | $23.34 | 127411 |
| 2025-09-16 | 18.58 | $22.98 | 82300 |
| 2025-09-15 | 18.72 | $23.16 | 74833 |
| 2025-09-12 | 18.97 | $22.79 | 87921 |
| 2025-09-11 | 19.22 | $23.97 | 78100 |
| 2025-09-10 | 18.77 | $23.37 | 91212 |
| 2025-09-09 | 18.47 | $23.54 | 81837 |
| 2025-09-08 | 18.25 | $23.67 | 84738 |
| 2025-09-05 | 17.68 | $24.00 | 138537 |
| 2025-09-04 | 16.92 | $23.57 | 146600 |
| 2025-09-03 | 16.43 | $22.27 | 132235 |
| 2025-09-02 | 16.58 | $22.44 | 109043 |
| 2025-08-29 | 16.71 | $22.55 | 110300 |
| 2025-08-28 | 16.70 | $22.52 | 70200 |
| 2025-08-27 | 16.68 | $22.89 | 75544 |
| 2025-08-26 | 16.28 | $22.94 | 123003 |
| 2025-08-25 | 15.77 | $23.08 | 155246 |
| 2025-08-22 | 15.28 | $23.36 | 181458 |
| 2025-08-21 | 14.71 | $22.27 | 144402 |
| 2025-08-20 | 14.75 | $22.35 | 73600 |
| 2025-08-19 | 14.35 | $22.94 | 73019 |
| 2025-08-18 | 13.61 | $22.43 | 64722 |
| 2025-08-15 | 13.11 | $22.43 | 167135 |
| 2025-08-14 | 12.58 | $22.67 | 87443 |
| 2025-08-13 | 11.92 | $23.14 | 88005 |
| 2025-08-12 | 11.21 | $22.21 | 115203 |
| 2025-08-11 | 10.95 | $21.07 | 51400 |
| 2025-08-08 | 11.37 | $21.18 | 115822 |
| 2025-08-07 | 11.78 | $21.27 | 55300 |
| 2025-08-06 | 12.31 | $21.21 | 58335 |
| 2025-08-05 | 12.90 | $21.38 | 89700 |
| 2025-08-04 | 13.56 | $20.83 | 63634 |
| 2025-08-01 | 13.90 | $20.40 | 114100 |
| 2025-07-31 | 13.99 | $20.63 | 132200 |
| 2025-07-30 | 14.08 | $20.87 | 73000 |
| 2025-07-29 | 14.54 | $21.14 | 80223 |
| 2025-07-28 | 14.83 | $21.87 | 74304 |
| 2025-07-25 | 14.85 | $21.41 | 108700 |
| 2025-07-24 | 15.21 | $21.25 | 70700 |
| 2025-07-23 | 15.44 | $22.21 | 62014 |
| 2025-07-22 | 15.20 | $21.59 | 69400 |
| 2025-07-21 | 15.26 | $20.94 | 84014 |
| 2025-07-18 | 15.93 | $20.72 | 65726 |
| 2025-07-17 | 16.64 | $20.87 | 76800 |
| 2025-07-16 | 17.22 | $20.77 | 95532 |
| 2025-07-15 | 17.85 | $20.78 | 110434 |
| 2025-07-14 | 18.25 | $21.98 | 99738 |
| 2025-07-11 | 17.87 | $22.24 | 98200 |
| 2025-07-10 | 16.77 | $22.87 | 121800 |
| 2025-07-09 | 15.62 | $22.04 | 77600 |
| 2025-07-08 | 14.97 | $22.03 | 96333 |
| 2025-07-07 | 14.29 | $22.07 | 97235 |
| 2025-07-03 | 13.38 | $22.40 | 58200 |
| 2025-07-02 | 12.48 | $22.15 | 142600 |
| 2025-07-01 | 11.61 | $21.63 | 121127 |
| 2025-06-30 | 10.80 | $20.35 | 102311 |
| 2025-06-27 | 10.97 | $20.41 | 210418 |
| 2025-06-26 | 11.09 | $20.50 | 108000 |
| 2025-06-25 | 11.38 | $20.19 | 68900 |
| 2025-06-24 | 11.97 | $20.07 | 72100 |
| 2025-06-23 | 12.59 | $19.90 | 94800 |
| 2025-06-20 | 13.20 | $20.26 | 249400 |
| 2025-06-18 | 13.31 | $20.25 | 94447 |
| 2025-06-17 | 13.43 | $19.99 | 142100 |
| 2025-06-16 | 13.56 | $20.09 | 80433 |
| 2025-06-13 | 13.98 | $19.40 | 103000 |
| 2025-06-12 | 14.61 | $19.97 | 145612 |
| 2025-06-11 | 15.11 | $19.93 | 109200 |
| 2025-06-10 | 15.30 | $20.77 | 100346 |
| 2025-06-09 | 15.13 | $20.32 | 95000 |
| 2025-06-06 | 15.30 | $19.79 | 96700 |
| 2025-06-05 | 15.85 | $19.58 | 100400 |
| 2025-06-04 | 16.54 | $19.63 | 104500 |
| 2025-06-03 | 17.19 | $19.76 | 117112 |
| 2025-06-02 | 17.88 | $19.85 | 175820 |
| 2025-05-30 | 18.36 | $20.96 | 131000 |
| 2025-05-29 | 18.28 | $20.76 | 82506 |
| 2025-05-28 | 18.19 | $20.91 | 125502 |
| 2025-05-27 | 17.92 | $21.18 | 108100 |
| 2025-05-23 | 17.71 | $20.25 | 125300 |
| 2025-05-22 | 18.03 | $20.47 | 117009 |
| 2025-05-21 | 17.97 | $20.69 | 235500 |
| 2025-05-20 | 17.92 | $20.77 | 85000 |
| 2025-05-19 | 17.57 | $20.81 | 116500 |
| 2025-05-16 | 17.28 | $21.10 | 94849 |
| 2025-05-15 | 16.54 | $21.18 | 94739 |
| 2025-05-14 | 15.81 | $21.00 | 168300 |
| 2025-05-13 | 15.12 | $20.76 | 83600 |
| 2025-05-12 | 14.25 | $21.00 | 192200 |
| 2025-05-09 | 13.35 | $19.18 | 128015 |
| 2025-05-08 | 13.33 | $19.38 | 76600 |
| 2025-05-07 | 13.33 | $18.81 | 127110 |
| 2025-05-06 | 13.50 | $18.85 | 117328 |
| 2025-05-05 | 13.67 | $19.45 | 129834 |
| 2025-05-02 | 13.41 | $20.20 | 161700 |
| 2025-05-01 | 12.89 | $19.74 | 208000 |
| 2025-04-30 | 12.35 | $18.16 | 154105 |
| 2025-04-29 | 12.74 | $18.38 | 110500 |
| 2025-04-28 | 13.38 | $18.32 | 132700 |
| 2025-04-25 | 14.03 | $18.24 | 143800 |
| 2025-04-24 | 14.63 | $18.31 | 113700 |
| 2025-04-23 | 15.26 | $18.03 | 175849 |
| 2025-04-22 | 16.00 | $17.85 | 121448 |
| 2025-04-21 | 16.17 | $17.37 | 130325 |
| 2025-04-17 | 16.02 | $17.71 | 107000 |
| 2025-04-16 | 15.88 | $17.19 | 96000 |
| 2025-04-15 | 15.49 | $17.37 | 130722 |
| 2025-04-14 | 15.24 | $17.86 | 106300 |
| 2025-04-11 | 15.22 | $18.18 | 91505 |
| 2025-04-10 | 14.74 | $18.17 | 148542 |
| 2025-04-09 | 14.31 | $18.68 | 138605 |
| 2025-04-08 | 13.85 | $17.48 | 126704 |
| 2025-04-07 | 12.97 | $18.27 | 160438 |
| 2025-04-04 | 12.28 | $18.74 | 202300 |
| 2025-04-03 | 11.14 | $17.88 | 205800 |
| 2025-04-02 | 10.19 | $20.56 | 158200 |
| 2025-04-01 | 10.29 | $19.85 | 182603 |
| 2025-03-31 | 9.78 | $19.72 | 128400 |
| 2025-03-28 | 9.42 | $20.22 | 150530 |
| 2025-03-27 | 9.23 | $20.75 | 179409 |
| 2025-03-26 | 9.08 | $20.12 | 214200 |
| 2025-03-25 | 8.85 | $20.67 | 155900 |
| 2025-03-24 | 9.14 | $21.35 | 157128 |
| 2025-03-21 | 9.44 | $20.86 | 230727 |
| 2025-03-20 | 9.75 | $21.28 | 210028 |
| 2025-03-19 | 10.04 | $21.60 | 160700 |
| 2025-03-18 | 10.35 | $21.64 | 159300 |
| 2025-03-17 | 10.81 | $21.59 | 158300 |
| 2025-03-14 | 11.28 | $21.14 | 220404 |
| 2025-03-13 | 11.54 | $20.79 | 209346 |
| 2025-03-12 | 12.09 | $21.64 | 229315 |
| 2025-03-11 | 12.33 | $22.12 | 200300 |
| 2025-03-10 | 12.28 | $22.20 | 194716 |
| 2025-03-07 | 12.12 | $21.82 | 127433 |
| 2025-03-06 | 12.00 | $21.97 | 178300 |
| 2025-03-05 | 11.95 | $21.87 | 151437 |
| 2025-03-04 | 12.00 | $21.55 | 209542 |
| 2025-03-03 | 11.99 | $22.27 | 176200 |
| 2025-02-28 | 11.19 | $22.83 | 612000 |
| 2025-02-27 | 10.64 | $22.74 | 181260 |
| 2025-02-26 | 10.10 | $22.49 | 172827 |
| 2025-02-25 | 9.07 | $23.00 | 574840 |
| 2025-02-24 | 7.98 | $21.09 | 197303 |
| 2025-02-21 | 8.13 | $21.14 | 159600 |
| 2025-02-20 | 8.33 | $21.64 | 154412 |
| 2025-02-19 | 8.32 | $21.81 | 80211 |
| 2025-02-18 | 8.67 | $22.09 | 66030 |
| 2025-02-14 | 9.03 | $21.93 | 96512 |
| 2025-02-13 | 9.39 | $22.10 | 74600 |
| 2025-02-12 | 9.67 | $21.74 | 84320 |
| 2025-02-11 | 9.97 | $22.26 | 100102 |
| 2025-02-10 | 10.43 | $21.97 | 90731 |
| 2025-02-07 | 10.51 | $21.62 | 103726 |
| 2025-02-06 | 10.48 | $22.03 | 98400 |
| 2025-02-05 | 10.87 | $22.10 | 82800 |
| 2025-02-04 | 11.06 | $21.94 | 114504 |
| 2025-02-03 | 11.13 | $21.69 | 120325 |
| 2025-01-31 | 11.26 | $22.43 | 167000 |
| 2025-01-30 | 11.69 | $23.56 | 129200 |
| 2025-01-29 | 11.67 | $22.86 | 88700 |
| 2025-01-28 | 12.18 | $23.08 | 73400 |
| 2025-01-27 | 12.46 | $23.14 | 103230 |
| 2025-01-24 | 12.50 | $22.91 | 77404 |
| 2025-01-23 | 13.11 | $22.94 | 95551 |
| 2025-01-22 | 13.75 | $22.63 | 131100 |
| 2025-01-21 | 14.35 | $22.63 | 63600 |
| 2025-01-17 | 14.88 | $22.34 | 69300 |
| 2025-01-16 | 15.58 | $22.44 | 94700 |
| 2025-01-15 | 16.33 | $22.37 | 70521 |
| 2025-01-14 | 17.16 | $21.99 | 100500 |
| 2025-01-13 | 17.48 | $21.71 | 89700 |
| 2025-01-10 | 17.53 | $21.49 | 133700 |
| 2025-01-08 | 17.31 | $21.56 | 124310 |
| 2025-01-07 | 17.09 | $21.71 | 155400 |
| 2025-01-06 | 17.25 | $22.23 | 82318 |
| 2025-01-03 | 17.68 | $21.98 | 76048 |
| 2025-01-02 | 17.70 | $21.90 | 117627 |
| 2024-12-31 | 18.00 | $22.26 | 95525 |
| 2024-12-30 | 17.94 | $21.98 | 151324 |
| 2024-12-27 | 17.54 | $22.11 | 111200 |
| 2024-12-26 | 17.34 | $22.20 | 134512 |
| 2024-12-24 | 17.05 | $22.00 | 74530 |
| 2024-12-23 | 16.49 | $21.81 | 121100 |
| 2024-12-20 | 15.68 | $21.67 | 383900 |
| 2024-12-19 | 14.82 | $21.59 | 110500 |
| 2024-12-18 | 14.10 | $22.13 | 169916 |
| 2024-12-17 | 13.64 | $23.02 | 139300 |
| 2024-12-16 | 13.48 | $22.57 | 102100 |
| 2024-12-13 | 13.41 | $22.92 | 108600 |
| 2024-12-12 | 13.43 | $23.18 | 80800 |
| 2024-12-11 | 13.58 | $23.41 | 162300 |
| 2024-12-10 | 14.01 | $23.54 | 118722 |
| 2024-12-09 | 14.46 | $23.72 | 169939 |
| 2024-12-06 | 14.90 | $22.70 | 105200 |
| 2024-12-05 | 15.10 | $23.35 | 144800 |
| 2024-12-04 | 15.88 | $23.26 | 157805 |
| 2024-12-03 | 16.56 | $23.31 | 132713 |
| 2024-12-02 | 17.42 | $23.83 | 171710 |
| 2024-11-29 | 18.24 | $23.61 | 94310 |
| 2024-11-27 | 18.92 | $24.06 | 100600 |
| 2024-11-26 | 19.43 | $23.83 | 170605 |
| 2024-11-25 | 20.08 | $24.61 | 184800 |
| 2024-11-22 | 20.60 | $23.55 | 195727 |
| 2024-11-21 | 21.39 | $23.13 | 174300 |
| 2024-11-20 | 21.91 | $22.60 | 234710 |
| 2024-11-19 | 22.00 | $22.85 | 197004 |
| 2024-11-18 | 22.26 | $23.22 | 174437 |
| 2024-11-15 | 22.64 | $22.54 | 178200 |
| 2024-11-14 | 22.67 | $22.49 | 202410 |
| 2024-11-13 | 22.55 | $22.42 | 208700 |
| 2024-11-12 | 22.52 | $22.47 | 191648 |
| 2024-11-11 | 22.50 | $23.16 | 131729 |
| 2024-11-08 | 22.67 | $22.94 | 212800 |
| 2024-11-07 | 22.68 | $22.86 | 221025 |
| 2024-11-06 | 22.85 | $23.36 | 249950 |
| 2024-11-05 | 23.10 | $22.29 | 150801 |
| 2024-11-04 | 22.18 | $21.90 | 188121 |
| 2024-11-01 | 21.04 | $21.96 | 192400 |
| 2024-10-31 | 19.89 | $22.15 | 529400 |
| 2024-10-30 | 18.67 | $23.94 | 199700 |
| 2024-10-29 | 18.43 | $24.30 | 148526 |
| 2024-10-28 | 17.71 | $24.21 | 155900 |
| 2024-10-25 | 16.90 | $23.74 | 145700 |
| 2024-10-24 | 16.06 | $23.87 | 205308 |
| 2024-10-23 | 15.24 | $24.43 | 150788 |
| 2024-10-22 | 14.58 | $24.74 | 233400 |
| 2024-10-21 | 14.17 | $25.38 | 268146 |
| 2024-10-18 | 14.04 | $25.54 | 140300 |
| 2024-10-17 | 14.02 | $25.65 | 158000 |
| 2024-10-16 | 13.99 | $26.04 | 165500 |
| 2024-10-15 | 14.35 | $25.72 | 149100 |
| 2024-10-14 | 14.56 | $25.56 | 121217 |
| 2024-10-11 | 14.50 | $25.61 | 150045 |
| 2024-10-10 | 14.35 | $25.41 | 214300 |
| 2024-10-09 | 14.00 | $25.32 | 174600 |
| 2024-10-08 | 13.79 | $25.98 | 152318 |
| 2024-10-07 | 13.92 | $26.50 | 189000 |
| 2024-10-04 | 14.19 | $27.01 | 269634 |
| 2024-10-03 | 14.55 | $25.80 | 149241 |
| 2024-10-02 | 14.26 | $26.08 | 134800 |
| 2024-10-01 | 14.19 | $27.03 | 215941 |
| 2024-09-30 | 14.55 | $27.47 | 242200 |
| 2024-09-27 | 15.01 | $27.21 | 343710 |
| 2024-09-26 | 15.41 | $26.28 | 273446 |
| 2024-09-25 | 15.68 | $26.57 | 280817 |
| 2024-09-24 | 16.01 | $27.24 | 193447 |
| 2024-09-23 | 16.76 | $27.30 | 302130 |
| 2024-09-20 | 17.52 | $27.55 | 5.0M |
| 2024-09-19 | 18.32 | $27.46 | 642520 |
| 2024-09-18 | 19.01 | $27.28 | 665310 |
| 2024-09-17 | 19.74 | $26.66 | 520500 |
| 2024-09-16 | 20.10 | $26.36 | 642300 |
| 2024-09-13 | 20.48 | $27.05 | 269200 |
| 2024-09-12 | 21.12 | $25.91 | 325425 |
| 2024-09-11 | 20.77 | $25.51 | 293518 |
| 2024-09-10 | 20.22 | $25.13 | 335400 |
| 2024-09-09 | 19.15 | $24.92 | 486505 |
| 2024-09-06 | 18.02 | $25.58 | 188042 |
| 2024-09-05 | 17.35 | $25.20 | 222000 |
| 2024-09-04 | 16.71 | $25.72 | 209922 |
| 2024-09-03 | 16.03 | $26.81 | 153800 |
| 2024-08-30 | 15.91 | $27.40 | 234500 |
| 2024-08-29 | 16.12 | $27.11 | 210200 |
| 2024-08-28 | 16.44 | $27.35 | 217200 |
| 2024-08-27 | 16.63 | $27.05 | 114900 |
| 2024-08-26 | 16.56 | $26.92 | 217305 |
| 2024-08-23 | 16.47 | $28.13 | 315000 |
| 2024-08-22 | 16.39 | $26.44 | 388046 |
| 2024-08-21 | 16.30 | $28.58 | 113544 |
| 2024-08-20 | 16.79 | $28.45 | 104500 |
| 2024-08-19 | 17.34 | $28.90 | 131502 |
| 2024-08-16 | 17.53 | $29.24 | 136800 |
| 2024-08-15 | 17.45 | $29.08 | 107413 |
| 2024-08-14 | 17.39 | $27.93 | 91726 |
| 2024-08-13 | 17.50 | $28.96 | 157800 |
| 2024-08-12 | 17.42 | $28.55 | 144300 |
| 2024-08-09 | 17.16 | $28.61 | 105200 |
| 2024-08-08 | 17.01 | $28.38 | 96569 |
| 2024-08-07 | 17.04 | $27.84 | 119927 |
| 2024-08-06 | 17.06 | $28.57 | 143600 |
| 2024-08-05 | 17.09 | $27.93 | 130642 |
| 2024-08-02 | 17.51 | $29.24 | 209807 |
| 2024-08-01 | 17.53 | $29.57 | 280242 |
| 2024-07-31 | 17.54 | $29.27 | 315900 |
| 2024-07-30 | 16.73 | $28.61 | 133012 |
| 2024-07-29 | 16.15 | $28.27 | 103332 |
| 2024-07-26 | 15.74 | $27.81 | 116600 |
| 2024-07-25 | 15.56 | $27.43 | 150700 |
| 2024-07-24 | 15.51 | $26.19 | 107803 |
| 2024-07-23 | 15.90 | $26.40 | 92500 |
| 2024-07-22 | 16.27 | $26.65 | 104846 |
| 2024-07-19 | 16.66 | $26.00 | 88800 |
| 2024-07-18 | 17.28 | $26.43 | 90900 |
| 2024-07-17 | 17.74 | $27.16 | 130743 |
| 2024-07-16 | 17.99 | $26.70 | 136900 |
| 2024-07-15 | 18.61 | $25.27 | 165543 |
| 2024-07-12 | 19.49 | $25.08 | 164129 |
| 2024-07-11 | 20.14 | $24.86 | 151300 |
| 2024-07-10 | 20.50 | $23.66 | 130800 |
| 2024-07-09 | 20.06 | $23.23 | 179400 |
| 2024-07-08 | 19.58 | $23.97 | 120703 |
| 2024-07-05 | 19.26 | $23.49 | 149441 |
| 2024-07-03 | 18.91 | $24.04 | 67614 |
| 2024-07-02 | 18.93 | $24.27 | 76334 |
| 2024-07-01 | 19.07 | $24.60 | 133200 |
| 2024-06-28 | 19.29 | $25.29 | 276926 |
| 2024-06-27 | 19.53 | $24.32 | 132812 |
| 2024-06-26 | 19.26 | $24.58 | 238302 |
| 2024-06-25 | 18.91 | $24.18 | 109800 |
| 2024-06-24 | 18.54 | $25.09 | 148800 |
| 2024-06-21 | 18.59 | $25.01 | 1.8M |
| 2024-06-20 | 18.64 | $25.70 | 204665 |
| 2024-06-18 | 18.98 | $27.57 | 321040 |
| 2024-06-17 | 19.88 | $26.95 | 376633 |
| 2024-06-14 | 20.72 | $27.17 | 613200 |
| 2024-06-13 | 21.46 | $25.28 | 129119 |
| 2024-06-12 | 21.35 | $26.08 | 166835 |
| 2024-06-11 | 21.58 | $26.80 | 148000 |
| 2024-06-10 | 21.15 | $26.35 | 93000 |
| 2024-06-07 | 20.84 | $26.75 | 187100 |
| 2024-06-06 | 20.51 | $26.80 | 133422 |
| 2024-06-05 | 20.40 | $27.45 | 87442 |
| 2024-06-04 | 20.49 | $27.55 | 101035 |
| 2024-06-03 | 20.63 | $28.62 | 109830 |
| 2024-05-31 | 21.17 | $28.41 | 184900 |
| 2024-05-30 | 21.45 | $27.29 | 107000 |
| 2024-05-29 | 21.03 | $26.98 | 87700 |
| 2024-05-28 | 20.46 | $27.54 | 78900 |
| 2024-05-24 | 20.04 | $27.63 | 74315 |
| 2024-05-23 | 19.45 | $27.45 | 109317 |
| 2024-05-22 | 18.83 | $28.10 | 100700 |
| 2024-05-21 | 18.41 | $28.29 | 54630 |
| 2024-05-20 | 18.17 | $28.80 | 76900 |
| 2024-05-17 | 18.12 | $29.42 | 65347 |
| 2024-05-16 | 18.20 | $29.54 | 149500 |
| 2024-05-15 | 18.40 | $29.68 | 99539 |
| 2024-05-14 | 18.44 | $29.51 | 101712 |
| 2024-05-13 | 18.61 | $29.40 | 126800 |
| 2024-05-10 | 18.44 | $28.56 | 123400 |
| 2024-05-09 | 18.06 | $28.91 | 109000 |
| 2024-05-08 | 17.76 | $28.58 | 71100 |
| 2024-05-07 | 17.30 | $28.70 | 115200 |
| 2024-05-06 | 16.90 | $29.48 | 159900 |
| 2024-05-03 | 16.58 | $28.71 | 146500 |
| 2024-05-02 | 15.66 | $28.52 | 273152 |
| 2024-05-01 | 14.70 | $31.01 | 99109 |
| 2024-04-30 | 15.01 | $30.80 | 87200 |
| 2024-04-29 | 15.02 | $31.24 | 61800 |
| 2024-04-26 | 15.21 | $31.30 | 61405 |
| 2024-04-25 | 15.50 | $31.82 | 79900 |
| 2024-04-24 | 15.90 | $32.55 | 74600 |
| 2024-04-23 | 16.73 | $32.80 | 94531 |
| 2024-04-22 | 17.50 | $31.50 | 80400 |
| 2024-04-19 | 17.72 | $31.16 | 80836 |
| 2024-04-18 | 17.59 | $30.41 | 72100 |
| 2024-04-17 | 17.26 | $30.27 | 93200 |
| 2024-04-16 | 16.92 | $30.44 | 80008 |
| 2024-04-15 | 16.30 | $30.46 | 101306 |
| 2024-04-12 | 15.65 | $30.67 | 93222 |
| 2024-04-11 | 15.21 | $31.09 | 82220 |
| 2024-04-10 | 14.75 | $30.58 | 71120 |
| 2024-04-09 | 14.27 | $32.09 | 47900 |
| 2024-04-08 | 14.40 | $32.18 | 79419 |
| 2024-04-05 | 14.53 | $31.64 | 80500 |
| 2024-04-04 | 14.33 | $31.64 | 73245 |
| 2024-04-03 | 14.33 | $31.79 | 63219 |
| 2024-04-02 | 14.23 | $31.82 | 129700 |
| 2024-04-01 | 14.13 | $33.18 | 101400 |
| 2024-03-28 | 14.87 | $34.12 | 229123 |
| 2024-03-27 | 15.57 | $33.06 | 59800 |
| 2024-03-26 | 15.97 | $32.25 | 75900 |
| 2024-03-25 | 16.09 | $32.53 | 78120 |
| 2024-03-22 | 16.36 | $31.97 | 58401 |
| 2024-03-21 | 16.50 | $32.76 | 123400 |
| 2024-03-20 | 16.89 | $32.50 | 83900 |
| 2024-03-19 | 17.02 | $31.80 | 101529 |
| 2024-03-18 | 16.68 | $30.94 | 111600 |
| 2024-03-15 | 16.06 | $31.48 | 313600 |
| 2024-03-14 | 15.46 | $31.02 | 191126 |
| 2024-03-13 | 14.83 | $32.52 | 140825 |
| 2024-03-12 | 14.77 | $32.31 | 92907 |
| 2024-03-11 | 14.41 | $32.34 | 142839 |
| 2024-03-08 | 14.04 | $33.54 | 116823 |
| 2024-03-07 | 14.05 | $33.23 | 69900 |
| 2024-03-06 | 13.85 | $32.99 | 128700 |
| 2024-03-05 | 13.64 | $34.00 | 97403 |
| 2024-03-04 | 13.88 | $34.12 | 113301 |
| 2024-03-01 | 14.15 | $34.33 | 111947 |
| 2024-02-29 | 14.34 | $34.30 | 249300 |
| 2024-02-28 | 14.83 | $33.72 | 137300 |
| 2024-02-27 | 15.01 | $34.45 | 165900 |
| 2024-02-26 | 15.60 | $34.01 | 143000 |
| 2024-02-23 | 15.79 | $32.76 | 167400 |
| 2024-02-22 | 15.43 | $32.78 | 328747 |
| 2024-02-21 | 15.05 | $35.09 | 78629 |
| 2024-02-20 | 15.44 | $35.17 | 115300 |
| 2024-02-16 | 15.60 | $36.15 | 71839 |
| 2024-02-15 | 15.37 | $36.57 | 107843 |
| 2024-02-14 | 14.65 | $35.96 | 79142 |
| 2024-02-13 | 14.38 | $35.17 | 91701 |
| 2024-02-12 | 14.10 | $36.45 | 75327 |
| 2024-02-09 | 13.59 | $35.13 | 79800 |
| 2024-02-08 | 13.84 | $34.34 | 56325 |
| 2024-02-07 | 14.40 | $33.79 | 54349 |
| 2024-02-06 | 14.97 | $34.33 | 88500 |
| 2024-02-05 | 15.56 | $33.64 | 113500 |
| 2024-02-02 | 15.65 | $34.13 | 72400 |
| 2024-02-01 | 16.11 | $34.50 | 60009 |
| 2024-01-31 | 16.58 | $33.90 | 216500 |
| 2024-01-30 | 17.34 | $34.51 | 64100 |
| 2024-01-29 | 18.25 | $34.57 | 81400 |
| 2024-01-26 | 19.01 | $35.00 | 29417 |
| 2024-01-25 | 19.46 | $34.73 | 86032 |
| 2024-01-24 | 20.17 | $34.37 | 64824 |
| 2024-01-23 | 20.92 | $34.71 | 115037 |
| 2024-01-22 | 21.58 | $35.16 | 73400 |
| 2024-01-19 | 22.31 | $34.01 | 47700 |
| 2024-01-18 | 23.04 | $33.53 | 98800 |
| 2024-01-17 | 23.81 | $33.74 | 51331 |
| 2024-01-16 | 24.77 | $33.96 | 60724 |
| 2024-01-12 | 25.93 | $35.16 | 92247 |
| 2024-01-11 | 26.51 | $34.87 | 103004 |
| 2024-01-10 | 27.39 | $34.41 | 48800 |
| 2024-01-09 | 28.51 | $34.04 | 63423 |
| 2024-01-08 | 29.70 | $35.36 | 111201 |
| 2024-01-05 | 29.94 | $35.45 | 142700 |
| 2024-01-04 | 30.20 | $35.37 | 73400 |
| 2024-01-03 | 30.76 | $34.66 | 90400 |
| 2024-01-02 | 31.35 | $35.95 | 89123 |
| 2023-12-29 | 31.18 | $35.50 | 51300 |
| 2023-12-28 | 31.03 | $36.17 | 50400 |
| 2023-12-27 | 30.63 | $36.05 | 81800 |
| 2023-12-26 | 30.20 | $35.59 | 38408 |
| 2023-12-22 | 30.01 | $35.27 | 81500 |
| 2023-12-21 | 29.37 | $35.36 | 95000 |
| 2023-12-20 | 28.74 | $34.96 | 105520 |
| 2023-12-19 | 28.08 | $35.06 | 83500 |
| 2023-12-18 | 27.55 | $34.43 | 87511 |
| 2023-12-15 | 26.98 | $35.12 | 430700 |
| 2023-12-14 | 25.88 | $35.59 | 163938 |
| 2023-12-13 | 24.73 | $33.36 | 103727 |
| 2023-12-12 | 24.24 | $32.47 | 66100 |
| 2023-12-11 | 24.08 | $32.84 | 58804 |
| 2023-12-08 | 23.80 | $32.62 | 56747 |
| 2023-12-07 | 23.54 | $32.74 | 70500 |
| 2023-12-06 | 23.40 | $32.37 | 94200 |
| 2023-12-05 | 23.19 | $32.08 | 75700 |
| 2023-12-04 | 23.08 | $32.91 | 106535 |
| 2023-12-01 | 22.98 | $32.20 | 98400 |
| 2023-11-30 | 23.11 | $31.34 | 100100 |
| 2023-11-29 | 23.71 | $31.04 | 57500 |
| 2023-11-28 | 24.15 | $30.56 | 60549 |
| 2023-11-27 | 24.69 | $30.66 | 121000 |
| 2023-11-24 | 25.09 | $33.02 | 113000 |
| 2023-11-22 | 24.58 | $31.81 | 66000 |
| 2023-11-21 | 24.34 | $31.74 | 84700 |
| 2023-11-20 | 24.11 | $31.70 | 127205 |
| 2023-11-17 | 24.00 | $31.59 | 73542 |
| 2023-11-16 | 24.00 | $31.06 | 68901 |
| 2023-11-15 | 24.09 | $31.65 | 89730 |
| 2023-11-14 | 23.93 | $31.53 | 84242 |
| 2023-11-13 | 23.92 | $29.98 | 89129 |
| 2023-11-10 | 24.66 | $28.92 | 66000 |
| 2023-11-09 | 25.94 | $28.78 | 71512 |
| 2023-11-08 | 27.20 | $29.00 | 74300 |
| 2023-11-07 | 28.57 | $29.26 | 88923 |
| 2023-11-06 | 29.82 | $29.75 | 81137 |
| 2023-11-03 | 31.14 | $29.35 | 110842 |
| 2023-11-02 | 32.68 | $27.76 | 157749 |
| 2023-11-01 | 33.83 | $26.14 | 110341 |
| 2023-10-31 | 33.07 | $26.05 | 69500 |
| 2023-10-30 | 32.39 | $25.67 | 92313 |
| 2023-10-27 | 31.74 | $25.91 | 51524 |
| 2023-10-26 | 31.12 | $26.26 | 54902 |
| 2023-10-25 | 30.66 | $26.97 | 72300 |
| 2023-10-24 | 30.26 | $26.98 | 57105 |
| 2023-10-23 | 29.90 | $27.05 | 95200 |
| 2023-10-20 | 29.65 | $28.45 | 132000 |
| 2023-10-19 | 29.94 | $27.86 | 111300 |
| 2023-10-18 | 29.84 | $28.03 | 51000 |
| 2023-10-17 | 29.90 | $27.97 | 99317 |
| 2023-10-16 | 29.63 | $27.59 | 73910 |
| 2023-10-13 | 29.28 | $27.52 | 63804 |
| 2023-10-12 | 28.94 | $27.77 | 64939 |
| 2023-10-11 | 28.58 | $28.39 | 43700 |
| 2023-10-10 | 28.61 | $28.51 | 53700 |
| 2023-10-09 | 28.82 | $28.34 | 58215 |
| 2023-10-06 | 28.67 | $27.81 | 40122 |
| 2023-10-05 | 28.09 | $27.59 | 80823 |
| 2023-10-04 | 27.24 | $27.88 | 64600 |
| 2023-10-03 | 26.59 | $28.33 | 52400 |
| 2023-10-02 | 26.11 | $29.10 | 94749 |
| 2023-09-29 | 25.87 | $28.78 | 67732 |
| 2023-09-28 | 25.38 | $28.74 | 81326 |
| 2023-09-27 | 24.81 | $28.39 | 63600 |
| 2023-09-26 | 24.08 | $28.14 | 101071 |
| 2023-09-25 | 23.32 | $28.82 | 56200 |
| 2023-09-22 | 22.67 | $28.89 | 60826 |
| 2023-09-21 | 22.13 | $29.63 | 70900 |
| 2023-09-20 | 21.90 | $30.79 | 43900 |
| 2023-09-19 | 22.31 | $30.93 | 70000 |
| 2023-09-18 | 22.47 | $30.37 | 82901 |
| 2023-09-15 | 22.64 | $30.89 | 268812 |
| 2023-09-14 | 23.20 | $31.21 | 55840 |
| 2023-09-13 | 23.87 | $30.97 | 84334 |
| 2023-09-12 | 24.20 | $30.83 | 100730 |
| 2023-09-11 | 24.53 | $30.45 | 104224 |
| 2023-09-08 | 24.67 | $29.96 | 110608 |
| 2023-09-07 | 24.23 | $29.55 | 135400 |
| 2023-09-06 | 23.30 | $29.35 | 80600 |
| 2023-09-05 | 22.45 | $30.67 | 96911 |
| 2023-09-01 | 21.96 | $31.97 | 71000 |
| 2023-08-31 | 22.24 | $31.30 | 73900 |
| 2023-08-30 | 22.14 | $31.06 | 97037 |
| 2023-08-29 | 22.03 | $31.59 | 49300 |
| 2023-08-28 | 22.00 | $31.21 | 64800 |
| 2023-08-25 | 21.88 | $31.06 | 52626 |
| 2023-08-24 | 21.60 | $31.50 | 127439 |
| 2023-08-23 | 21.52 | $31.45 | 74800 |
| 2023-08-22 | 21.04 | $31.45 | 86011 |
| 2023-08-21 | 20.71 | $32.15 | 87119 |
| 2023-08-18 | 20.70 | $32.91 | 74537 |
| 2023-08-17 | 21.12 | $32.80 | 53020 |
| 2023-08-16 | 21.61 | $32.70 | 51100 |
| 2023-08-15 | 22.12 | $33.36 | 73517 |
| 2023-08-14 | 22.89 | $33.57 | 117100 |
| 2023-08-11 | 23.71 | $33.56 | 62033 |
| 2023-08-10 | 24.83 | $33.52 | 76344 |
| 2023-08-09 | 26.05 | $33.89 | 59204 |
| 2023-08-08 | 27.38 | $34.28 | 92418 |
| 2023-08-07 | 28.77 | $33.79 | 75700 |
| 2023-08-04 | 29.86 | $33.62 | 109226 |
| 2023-08-03 | 31.01 | $33.79 | 98125 |
| 2023-08-02 | 32.27 | $32.78 | 190100 |
| 2023-08-01 | 33.60 | $33.90 | 234200 |
| 2023-07-31 | 34.17 | $35.60 | 149113 |
| 2023-07-28 | 32.90 | $35.12 | 74507 |
| 2023-07-27 | 31.74 | $34.61 | 67035 |
| 2023-07-26 | 30.65 | $34.48 | 125300 |
| 2023-07-25 | 29.53 | $34.20 | 144900 |
| 2023-07-24 | 28.48 | $34.11 | 51942 |
| 2023-07-21 | 27.39 | $34.03 | 77700 |
| 2023-07-20 | 26.24 | $34.28 | 60440 |
| 2023-07-19 | 25.07 | $34.28 | 84446 |
| 2023-07-18 | 23.83 | $33.75 | 65046 |
| 2023-07-17 | 22.63 | $33.12 | 100133 |
| 2023-07-14 | 21.51 | $33.01 | 67130 |
| 2023-07-13 | 20.50 | $33.01 | 133404 |
| 2023-07-12 | 19.48 | $32.01 | 94914 |
| 2023-07-11 | 18.56 | $32.01 | 107100 |
| 2023-07-10 | 17.79 | $30.73 | 80711 |
| 2023-07-07 | 17.54 | $29.48 | 114100 |
| 2023-07-06 | 17.70 | $29.28 | 74100 |
| 2023-07-05 | 18.16 | $29.71 | 112900 |
| 2023-07-03 | 18.18 | $30.07 | 48700 |
| 2023-06-30 | 17.94 | $30.22 | 82006 |
| 2023-06-29 | 17.64 | $30.45 | 118500 |
| 2023-06-28 | 16.95 | $30.44 | 126618 |
| 2023-06-27 | 16.39 | $30.32 | 145500 |
| 2023-06-26 | 16.01 | $29.24 | 108552 |
| 2023-06-23 | 16.20 | $28.43 | 222632 |
| 2023-06-22 | 16.70 | $28.15 | 101600 |
| 2023-06-21 | 17.48 | $28.36 | 77830 |
| 2023-06-20 | 18.08 | $28.61 | 140323 |
| 2023-06-16 | 18.72 | $28.68 | 234100 |
| 2023-06-15 | 19.34 | $28.89 | 83758 |
| 2023-06-14 | 20.17 | $28.77 | 97800 |
| 2023-06-13 | 20.72 | $29.14 | 162248 |
| 2023-06-12 | 21.23 | $28.94 | 102500 |
| 2023-06-09 | 22.02 | $28.55 | 193813 |
| 2023-06-08 | 22.76 | $28.62 | 148300 |
| 2023-06-07 | 23.54 | $29.27 | 123700 |
| 2023-06-06 | 24.36 | $27.85 | 144728 |
| 2023-06-05 | 25.25 | $26.41 | 123524 |
| 2023-06-02 | 25.27 | $26.88 | 177049 |
| 2023-06-01 | 25.40 | $26.22 | 222115 |
| 2023-05-31 | 25.22 | $26.39 | 201547 |
| 2023-05-30 | 25.37 | $26.18 | 91932 |
| 2023-05-26 | 25.33 | $25.81 | 121904 |
| 2023-05-25 | 25.11 | $25.74 | 187922 |
| 2023-05-24 | 24.97 | $26.41 | 124533 |
| 2023-05-23 | 25.04 | $26.45 | 120600 |
| 2023-05-22 | 25.11 | $26.48 | 193022 |
| 2023-05-19 | 25.27 | $26.34 | 146900 |
| 2023-05-18 | 25.29 | $26.32 | 66200 |
| 2023-05-17 | 25.25 | $26.25 | 109500 |
| 2023-05-16 | 25.21 | $25.55 | 108600 |
| 2023-05-15 | 24.79 | $26.15 | 107823 |
| 2023-05-12 | 24.51 | $25.98 | 70100 |
| 2023-05-11 | 24.09 | $25.53 | 136326 |
| 2023-05-10 | 23.36 | $25.41 | 108423 |
| 2023-05-09 | 22.62 | $25.44 | 105600 |
| 2023-05-08 | 21.80 | $25.57 | 135442 |
| 2023-05-05 | 21.01 | $26.23 | 151100 |
| 2023-05-04 | 20.33 | $25.66 | 290722 |
| 2023-05-03 | 18.94 | $25.92 | 404144 |
| 2023-05-02 | 17.58 | $28.60 | 212109 |
| 2023-05-01 | 16.94 | $30.07 | 178200 |
| 2023-04-28 | 17.00 | $30.14 | 175100 |
| 2023-04-27 | 16.80 | $29.16 | 130400 |
| 2023-04-26 | 16.08 | $28.65 | 127800 |
| 2023-04-25 | 15.05 | $28.79 | 132600 |
| 2023-04-24 | 14.08 | $29.70 | 123030 |
| 2023-04-21 | 13.33 | $30.41 | 270200 |
| 2023-04-20 | 12.86 | $32.38 | 103336 |
| 2023-04-19 | 13.26 | $32.41 | 140217 |
| 2023-04-18 | 13.87 | $32.35 | 102815 |
| 2023-04-17 | 14.52 | $32.26 | 109324 |
| 2023-04-14 | 15.10 | $32.07 | 113830 |
| 2023-04-13 | 15.71 | $32.40 | 135200 |
| 2023-04-12 | 16.15 | $32.00 | 81434 |
| 2023-04-11 | 16.76 | $32.21 | 112113 |
| 2023-04-10 | 17.58 | $32.15 | 150800 |
| 2023-04-06 | 18.44 | $31.42 | 105600 |
| 2023-04-05 | 18.70 | $31.63 | 130200 |
| 2023-04-04 | 19.03 | $31.83 | 141600 |
| 2023-04-03 | 19.48 | $32.00 | 130041 |
| 2023-03-31 | 20.24 | $31.91 | 158600 |
| 2023-03-30 | 20.78 | $31.44 | 55441 |
| 2023-03-29 | 21.42 | $31.70 | 80700 |
| 2023-03-28 | 21.89 | $31.30 | 95900 |
| 2023-03-27 | 22.48 | $31.28 | 100443 |
| 2023-03-24 | 22.93 | $31.05 | 97000 |
| 2023-03-23 | 23.27 | $30.85 | 107900 |
| 2023-03-22 | 23.72 | $31.10 | 122249 |
| 2023-03-21 | 24.33 | $32.04 | 168104 |
| 2023-03-20 | 25.39 | $32.34 | 174237 |
| 2023-03-17 | 26.13 | $31.78 | 856316 |
| 2023-03-16 | 26.45 | $32.10 | 166430 |
| 2023-03-15 | 26.86 | $31.90 | 155600 |
| 2023-03-14 | 27.09 | $32.41 | 272944 |
| 2023-03-13 | 27.53 | $31.38 | 234031 |
| 2023-03-10 | 27.45 | $32.17 | 247700 |
| 2023-03-09 | 27.41 | $32.54 | 249100 |
| 2023-03-08 | 27.53 | $33.73 | 149088 |
| 2023-03-07 | 28.16 | $34.25 | 152600 |
| 2023-03-06 | 29.20 | $34.50 | 315400 |
| 2023-03-03 | 30.28 | $35.96 | 139400 |
| 2023-03-02 | 30.97 | $37.03 | 111403 |
| 2023-03-01 | 31.18 | $37.39 | 90738 |
| 2023-02-28 | 30.96 | $37.74 | 138248 |
| 2023-02-27 | 30.69 | $37.53 | 237500 |
| 2023-02-24 | 30.27 | $37.87 | 135150 |
| 2023-02-23 | 29.99 | $37.51 | 122600 |
| 2023-02-22 | 29.69 | $37.11 | 242600 |
| 2023-02-21 | 29.38 | $35.04 | 155534 |
| 2023-02-17 | 30.17 | $36.49 | 94200 |
| 2023-02-16 | 29.88 | $36.14 | 82623 |
| 2023-02-15 | 29.70 | $36.15 | 107610 |
| 2023-02-14 | 29.52 | $35.41 | 89100 |
| 2023-02-13 | 29.62 | $35.84 | 62613 |
| 2023-02-10 | 29.76 | $35.00 | 76632 |
| 2023-02-09 | 30.08 | $35.47 | 107912 |
| 2023-02-08 | 29.82 | $35.47 | 81845 |
| 2023-02-07 | 29.47 | $36.18 | 130103 |
| 2023-02-06 | 29.04 | $36.38 | 152400 |
| 2023-02-03 | 28.12 | $36.80 | 100300 |
| 2023-02-02 | 26.98 | $36.40 | 126822 |
| 2023-02-01 | 25.81 | $35.01 | 172200 |
| 2023-01-31 | 25.05 | $34.92 | 197438 |
| 2023-01-30 | 24.39 | $33.75 | 83700 |
| 2023-01-27 | 24.18 | $33.36 | 53806 |
| 2023-01-26 | 24.28 | $33.15 | 60923 |
| 2023-01-25 | 24.26 | $33.27 | 52529 |
| 2023-01-24 | 24.44 | $33.37 | 56931 |
| 2023-01-23 | 24.34 | $33.29 | 104621 |
| 2023-01-20 | 24.19 | $33.50 | 116500 |
| 2023-01-19 | 24.15 | $33.26 | 117242 |
| 2023-01-18 | 24.21 | $33.88 | 86000 |
| 2023-01-17 | 23.28 | $33.76 | 91700 |
| 2023-01-13 | 22.28 | $34.05 | 94630 |
| 2023-01-12 | 21.30 | $33.94 | 89733 |
| 2023-01-11 | 20.03 | $34.07 | 179100 |
| 2023-01-10 | 18.74 | $33.10 | 84241 |
| 2023-01-09 | 17.85 | $32.68 | 98100 |
| 2023-01-06 | 17.02 | $32.14 | 105400 |
| 2023-01-05 | 16.48 | $30.83 | 119200 |
| 2023-01-04 | 16.72 | $30.69 | 94200 |
| 2023-01-03 | 17.02 | $30.05 | 117300 |
| 2022-12-30 | 17.60 | $29.90 | 79437 |
| 2022-12-29 | 18.41 | $30.18 | 82119 |
| 2022-12-28 | 19.26 | $29.57 | 91500 |
| 2022-12-27 | 20.15 | $30.29 | 89907 |
| 2022-12-23 | 20.69 | $30.73 | 80815 |
| 2022-12-22 | 21.09 | $30.52 | 111509 |
| 2022-12-21 | 21.66 | $30.72 | 146824 |
| 2022-12-20 | 22.20 | $29.76 | 102115 |
| 2022-12-19 | 23.24 | $29.75 | 126717 |
| 2022-12-16 | 24.17 | $30.68 | 640400 |
| 2022-12-15 | 24.52 | $30.84 | 244120 |
| 2022-12-14 | 24.98 | $30.94 | 122141 |
| 2022-12-13 | 25.25 | $31.00 | 177900 |
| 2022-12-12 | 25.46 | $30.80 | 154402 |
| 2022-12-09 | 26.10 | $31.05 | 156822 |
| 2022-12-08 | 26.57 | $31.36 | 100618 |
| 2022-12-07 | 26.88 | $31.24 | 142946 |
| 2022-12-06 | 27.15 | $31.62 | 217600 |
| 2022-12-05 | 27.45 | $30.91 | 128400 |
| 2022-12-02 | 27.84 | $31.76 | 90100 |
| 2022-12-01 | 28.26 | $31.49 | 128417 |
| 2022-11-30 | 28.40 | $31.53 | 133809 |
| 2022-11-29 | 28.81 | $30.70 | 100818 |
| 2022-11-28 | 29.51 | $30.34 | 101606 |
| 2022-11-25 | 30.47 | $30.31 | 93020 |
| 2022-11-23 | 31.13 | $31.45 | 124005 |
| 2022-11-22 | 31.08 | $32.34 | 116437 |
| 2022-11-21 | 30.51 | $31.88 | 168600 |
| 2022-11-18 | 29.93 | $32.25 | 94212 |
| 2022-11-17 | 29.28 | $32.02 | 79635 |
| 2022-11-16 | 28.79 | $31.84 | 174100 |
| 2022-11-15 | 27.70 | $32.96 | 121621 |
| 2022-11-14 | 26.28 | $31.93 | 137803 |
| 2022-11-11 | 24.95 | $32.41 | 124842 |
| 2022-11-10 | 23.32 | $31.83 | 106341 |
| 2022-11-09 | 21.77 | $30.38 | 118010 |
| 2022-11-08 | 20.29 | $30.89 | 207551 |
| 2022-11-07 | 18.50 | $31.81 | 122721 |
| 2022-11-04 | 16.59 | $30.97 | 168704 |
| 2022-11-03 | 14.78 | $29.90 | 300200 |
| 2022-11-02 | 13.04 | $27.66 | 337700 |
| 2022-11-01 | 11.75 | $26.90 | 231805 |
| 2022-10-31 | 11.27 | $26.58 | 206400 |
| 2022-10-28 | 10.77 | $27.37 | 191707 |
| 2022-10-27 | 10.24 | $26.23 | 188929 |
| 2022-10-26 | 10.14 | $26.51 | 112100 |
| 2022-10-25 | 9.90 | $26.72 | 169224 |
| 2022-10-24 | 9.69 | $25.84 | 115223 |
| 2022-10-21 | 10.01 | $25.65 | 98642 |
| 2022-10-20 | 10.53 | $25.21 | 139600 |
| 2022-10-19 | 11.09 | $25.56 | 119332 |
| 2022-10-18 | 11.54 | $26.18 | 114907 |
| 2022-10-17 | 11.38 | $26.54 | 101700 |
| 2022-10-14 | 11.48 | $26.01 | 116900 |
| 2022-10-13 | 11.58 | $26.66 | 146300 |
| 2022-10-12 | 11.86 | $25.69 | 123818 |
| 2022-10-11 | 12.34 | $25.54 | 134000 |
| 2022-10-10 | 12.75 | $25.25 | 79100 |
| 2022-10-07 | 12.97 | $25.07 | 86800 |
| 2022-10-06 | 13.12 | $25.59 | 78200 |
| 2022-10-05 | 13.55 | $25.46 | 106400 |
| 2022-10-04 | 13.80 | $25.83 | 121414 |
| 2022-10-03 | 14.28 | $24.99 | 140100 |
| 2022-09-30 | 14.35 | $24.90 | 135845 |
| 2022-09-29 | 14.42 | $25.34 | 118300 |
| 2022-09-28 | 14.57 | $26.11 | 219634 |
| 2022-09-27 | 14.80 | $25.11 | 117200 |
| 2022-09-26 | 14.75 | $25.22 | 112200 |
| 2022-09-23 | 14.81 | $25.76 | 145200 |
| 2022-09-22 | 14.96 | $26.00 | 124621 |
| 2022-09-21 | 15.25 | $26.69 | 122100 |
| 2022-09-20 | 16.05 | $27.38 | 187800 |
| 2022-09-19 | 16.71 | $27.36 | 312310 |
| 2022-09-16 | 17.41 | $26.74 | 804500 |
| 2022-09-15 | 17.70 | $26.36 | 189306 |
| 2022-09-14 | 18.05 | $26.23 | 155436 |
| 2022-09-13 | 18.19 | $26.60 | 203600 |
| 2022-09-12 | 18.58 | $27.90 | 175800 |
| 2022-09-09 | 19.46 | $27.16 | 231026 |
| 2022-09-08 | 20.07 | $26.33 | 127414 |
| 2022-09-07 | 20.13 | $26.25 | 197700 |
| 2022-09-06 | 20.13 | $25.64 | 237046 |
| 2022-09-02 | 20.09 | $26.26 | 196300 |
| 2022-09-01 | 20.53 | $26.46 | 173705 |
| 2022-08-31 | 21.09 | $26.82 | 148100 |
| 2022-08-30 | 21.92 | $28.13 | 101633 |
| 2022-08-29 | 22.75 | $28.40 | 153900 |
| 2022-08-26 | 23.57 | $29.05 | 105400 |
| 2022-08-25 | 23.93 | $30.09 | 109100 |
| 2022-08-24 | 23.93 | $29.75 | 239500 |
| 2022-08-23 | 24.20 | $29.37 | 201100 |
| 2022-08-22 | 24.39 | $29.18 | 136636 |
| 2022-08-19 | 24.60 | $30.52 | 137339 |
| 2022-08-18 | 24.24 | $31.11 | 144719 |
| 2022-08-17 | 23.22 | $31.63 | 116407 |
| 2022-08-16 | 21.70 | $32.08 | 294400 |
| 2022-08-15 | 20.09 | $30.66 | 119864 |
| 2022-08-12 | 19.07 | $30.41 | 123200 |
| 2022-08-11 | 18.10 | $29.84 | 233749 |
| 2022-08-10 | 17.14 | $29.42 | 175400 |
| 2022-08-09 | 16.29 | $29.38 | 178300 |
| 2022-08-08 | 15.26 | $30.38 | 240400 |
| 2022-08-05 | 14.00 | $28.93 | 197905 |
| 2022-08-04 | 13.34 | $28.59 | 150714 |
| 2022-08-03 | 12.33 | $28.78 | 259037 |
| 2022-08-02 | 11.47 | $27.42 | 238732 |
| 2022-08-01 | 11.08 | $27.49 | 174113 |
| 2022-07-29 | 10.57 | $27.33 | 163800 |
| 2022-07-28 | 10.16 | $26.79 | 259600 |
| 2022-07-27 | 10.14 | $26.30 | 168800 |
| 2022-07-26 | 10.47 | $25.48 | 168400 |
| 2022-07-25 | 10.92 | $26.01 | 212000 |
| 2022-07-22 | 11.05 | $25.70 | 85900 |
| 2022-07-21 | 11.43 | $25.95 | 78200 |
| 2022-07-20 | 11.89 | $25.97 | 111300 |
| 2022-07-19 | 12.14 | $25.78 | 98649 |
| 2022-07-18 | 12.34 | $25.32 | 75102 |
| 2022-07-15 | 12.79 | $24.91 | 137700 |
| 2022-07-14 | 13.18 | $24.32 | 87900 |
| 2022-07-13 | 13.32 | $24.61 | 61635 |
| 2022-07-12 | 13.82 | $24.98 | 146600 |
| 2022-07-11 | 14.29 | $24.47 | 127226 |
| 2022-07-08 | 14.60 | $24.85 | 106872 |
| 2022-07-07 | 14.96 | $24.41 | 109518 |
| 2022-07-06 | 14.97 | $23.56 | 119200 |
| 2022-07-05 | 14.95 | $24.18 | 198400 |
| 2022-07-01 | 14.80 | $23.68 | 230803 |
| 2022-06-30 | 14.36 | $23.18 | 209229 |
| 2022-06-29 | 13.73 | $23.67 | 163000 |
| 2022-06-28 | 13.40 | $24.36 | 162602 |
| 2022-06-27 | 13.40 | $25.24 | 135400 |
| 2022-06-24 | 13.77 | $25.61 | 307600 |
| 2022-06-23 | 14.16 | $24.95 | 287800 |
| 2022-06-22 | 13.82 | $23.96 | 210414 |
| 2022-06-21 | 12.88 | $23.80 | 181208 |
| 2022-06-17 | 12.06 | $25.23 | 515500 |
| 2022-06-16 | 11.62 | $25.06 | 183800 |
| 2022-06-15 | 11.20 | $26.70 | 218800 |
| 2022-06-14 | 11.43 | $25.89 | 194700 |
| 2022-06-13 | 11.66 | $26.52 | 294420 |
| 2022-06-10 | 12.24 | $27.14 | 154840 |
| 2022-06-09 | 12.46 | $27.73 | 217800 |
| 2022-06-08 | 12.46 | $27.58 | 207400 |
| 2022-06-07 | 12.35 | $28.11 | 221200 |
| 2022-06-06 | 12.24 | $28.17 | 209000 |
| 2022-06-03 | 12.12 | $27.73 | 146500 |
| 2022-06-02 | 12.30 | $27.86 | 129619 |
| 2022-06-01 | 12.50 | $27.55 | 176500 |
| 2022-05-31 | 12.70 | $28.26 | 240800 |
| 2022-05-27 | 12.81 | $28.61 | 125800 |
| 2022-05-26 | 12.66 | $28.72 | 192000 |
| 2022-05-25 | 12.49 | $27.53 | 208601 |
| 2022-05-24 | 13.09 | $26.03 | 295026 |
| 2022-05-23 | 12.76 | $26.17 | 325500 |
| 2022-05-20 | 12.68 | $26.76 | 240300 |
| 2022-05-19 | 12.60 | $27.07 | 302500 |
| 2022-05-18 | 12.56 | $28.04 | 363200 |
| 2022-05-17 | 12.89 | $28.68 | 247500 |
| 2022-05-16 | 12.87 | $28.16 | 257000 |
| 2022-05-13 | 13.09 | $28.51 | 235600 |
| 2022-05-12 | 13.39 | $27.74 | 136401 |
| 2022-05-11 | 13.89 | $27.07 | 178943 |
| 2022-05-10 | 14.42 | $27.56 | 240520 |
| 2022-05-09 | 15.10 | $27.86 | 172008 |
| 2022-05-06 | 15.86 | $27.20 | 200400 |
| 2022-05-05 | 16.41 | $27.00 | 238015 |
| 2022-05-04 | 16.86 | $27.78 | 177400 |
| 2022-05-03 | 17.58 | $26.99 | 284700 |
| 2022-05-02 | 17.85 | $25.75 | 259132 |
| 2022-04-29 | 17.27 | $24.83 | 198900 |
| 2022-04-28 | 16.36 | $25.75 | 153324 |
| 2022-04-27 | 15.66 | $24.94 | 158600 |
| 2022-04-26 | 14.91 | $25.27 | 215700 |
| 2022-04-25 | 14.26 | $25.94 | 147200 |
| 2022-04-22 | 13.57 | $26.07 | 141100 |
| 2022-04-21 | 13.23 | $27.04 | 148333 |
| 2022-04-20 | 13.22 | $27.24 | 97427 |
| 2022-04-19 | 13.49 | $27.07 | 186227 |
| 2022-04-18 | 13.56 | $26.64 | 150200 |
| 2022-04-14 | 13.36 | $26.99 | 121125 |
| 2022-04-13 | 13.36 | $27.57 | 158415 |
| 2022-04-12 | 13.61 | $27.36 | 175500 |
| 2022-04-11 | 13.66 | $26.70 | 120300 |
| 2022-04-08 | 13.59 | $26.67 | 128000 |
| 2022-04-07 | 13.28 | $26.17 | 151300 |
| 2022-04-06 | 12.44 | $26.26 | 137700 |
| 2022-04-05 | 11.74 | $26.73 | 168527 |
| 2022-04-04 | 11.31 | $27.39 | 160900 |
| 2022-04-01 | 10.95 | $27.33 | 179500 |
| 2022-03-31 | 10.67 | $27.42 | 231117 |
| 2022-03-30 | 10.31 | $27.82 | 130800 |
| 2022-03-29 | 10.25 | $29.06 | 198118 |
| 2022-03-28 | 10.69 | $28.63 | 208336 |
| 2022-03-25 | 10.95 | $28.57 | 163514 |
| 2022-03-24 | 11.33 | $28.39 | 185100 |
| 2022-03-23 | 11.49 | $28.02 | 136908 |
| 2022-03-22 | 11.82 | $29.19 | 197248 |
| 2022-03-21 | 12.12 | $29.12 | 175400 |
| 2022-03-18 | 12.48 | $29.46 | 712200 |
| 2022-03-17 | 12.59 | $30.44 | 237802 |
| 2022-03-16 | 12.51 | $30.08 | 167400 |
| 2022-03-15 | 12.55 | $29.25 | 228500 |
| 2022-03-14 | 12.78 | $29.58 | 240000 |
| 2022-03-11 | 13.02 | $28.35 | 170234 |
| 2022-03-10 | 13.43 | $28.50 | 233400 |
| 2022-03-09 | 13.72 | $28.68 | 192033 |
| 2022-03-08 | 14.40 | $28.21 | 225902 |
| 2022-03-07 | 14.98 | $27.47 | 170600 |
| 2022-03-04 | 15.60 | $29.61 | 180927 |
| 2022-03-03 | 15.72 | $30.19 | 154700 |
| 2022-03-02 | 15.63 | $29.40 | 215504 |
| 2022-03-01 | 15.84 | $28.60 | 248211 |
| 2022-02-28 | 16.55 | $28.41 | 358032 |
| 2022-02-25 | 17.29 | $27.76 | 184800 |
| 2022-02-24 | 17.68 | $27.42 | 368600 |
| 2022-02-23 | 17.83 | $27.11 | 397710 |
| 2022-02-22 | 17.77 | $26.78 | 376547 |
| 2022-02-18 | 17.85 | $27.58 | 395200 |
| 2022-02-17 | 18.06 | $27.00 | 278800 |
| 2022-02-16 | 18.29 | $28.02 | 369500 |
| 2022-02-15 | 19.18 | $29.37 | 149816 |
| 2022-02-14 | 19.18 | $28.78 | 240700 |
| 2022-02-11 | 19.04 | $29.08 | 194900 |
| 2022-02-10 | 19.00 | $29.04 | 219207 |
| 2022-02-09 | 18.97 | $29.57 | 210530 |
| 2022-02-08 | 19.11 | $29.50 | 132600 |
| 2022-02-07 | 19.12 | $28.45 | 79207 |
| 2022-02-04 | 18.70 | $28.49 | 181500 |
| 2022-02-03 | 18.26 | $29.22 | 198248 |
| 2022-02-02 | 18.16 | $29.28 | 218600 |
| 2022-02-01 | 18.27 | $29.88 | 177000 |
| 2022-01-31 | 18.44 | $29.52 | 394647 |
| 2022-01-28 | 18.55 | $28.76 | 151314 |
| 2022-01-27 | 17.93 | $28.33 | 156506 |
| 2022-01-26 | 17.49 | $28.86 | 262537 |
| 2022-01-25 | 17.20 | $29.54 | 219910 |
| 2022-01-24 | 17.03 | $29.77 | 228129 |
| 2022-01-21 | 16.80 | $28.14 | 174500 |
| 2022-01-20 | 15.82 | $28.49 | 201500 |
| 2022-01-19 | 15.12 | $29.65 | 200900 |
| 2022-01-18 | 14.89 | $29.99 | 197202 |
| 2022-01-14 | 14.84 | $30.31 | 109400 |
| 2022-01-13 | 14.89 | $30.61 | 110700 |
| 2022-01-12 | 15.06 | $30.11 | 180600 |
| 2022-01-11 | 15.05 | $30.50 | 162600 |
| 2022-01-10 | 15.04 | $30.30 | 199732 |
| 2022-01-07 | 14.70 | $30.24 | 207933 |
| 2022-01-06 | 14.45 | $30.37 | 219644 |
| 2022-01-05 | 14.18 | $30.24 | 186800 |
| 2022-01-04 | 13.93 | $30.97 | 326138 |
| 2022-01-03 | 13.94 | $30.65 | 257100 |
| 2021-12-31 | 13.95 | $30.57 | 148000 |
| 2021-12-30 | 13.66 | $30.94 | 168925 |
| 2021-12-29 | 13.55 | $31.10 | 201000 |
| 2021-12-28 | 13.49 | $31.13 | 186200 |
| 2021-12-27 | 13.28 | $30.65 | 226619 |
| 2021-12-23 | 12.70 | $30.51 | 121520 |
| 2021-12-22 | 12.32 | $30.84 | 159922 |
| 2021-12-21 | 11.95 | $30.72 | 195500 |
| 2021-12-20 | 11.31 | $29.87 | 259100 |
| 2021-12-17 | 10.64 | $32.10 | 763715 |
| 2021-12-16 | 10.94 | $32.10 | 385000 |
| 2021-12-15 | 10.97 | $32.17 | 262165 |
| 2021-12-14 | 11.01 | $31.19 | 334914 |
| 2021-12-13 | 11.53 | $31.30 | 241814 |
| 2021-12-10 | 11.65 | $31.37 | 167700 |
| 2021-12-09 | 11.89 | $31.12 | 199524 |
| 2021-12-08 | 12.14 | $31.34 | 199616 |
| 2021-12-07 | 12.30 | $30.45 | 231800 |
| 2021-12-06 | 12.29 | $30.43 | 270500 |
| 2021-12-03 | 12.25 | $30.02 | 292052 |
| 2021-12-02 | 11.91 | $30.50 | 223543 |
| 2021-12-01 | 11.56 | $29.44 | 243800 |
| 2021-11-30 | 11.19 | $29.91 | 337200 |
| 2021-11-29 | 10.90 | $30.60 | 205700 |
| 2021-11-26 | 10.88 | $31.23 | 162621 |
| 2021-11-24 | 10.62 | $32.21 | 214200 |
| 2021-11-23 | 10.67 | $32.19 | 220400 |
| 2021-11-22 | 10.57 | $32.29 | 215100 |
| 2021-11-19 | 10.47 | $31.38 | 277125 |
| 2021-11-18 | 10.13 | $33.94 | 315658 |
| 2021-11-17 | 10.34 | $33.38 | 276322 |
| 2021-11-16 | 10.47 | $33.92 | 241818 |
| 2021-11-15 | 10.98 | $33.98 | 449641 |
| 2021-11-12 | 11.52 | $34.13 | 264800 |
| 2021-11-11 | 11.98 | $35.71 | 190339 |
| 2021-11-10 | 12.11 | $34.99 | 367600 |
| 2021-11-09 | 12.29 | $35.22 | 281000 |
| 2021-11-08 | 12.62 | $34.80 | 379941 |
| 2021-11-05 | 13.10 | $32.32 | 208060 |
| 2021-11-04 | 13.18 | $31.15 | 281105 |
| 2021-11-03 | 12.94 | $31.54 | 231500 |
| 2021-11-02 | 12.68 | $30.35 | 257800 |
| 2021-11-01 | 11.81 | $30.47 | 345300 |
| 2021-10-29 | 10.90 | $28.70 | 688100 |
| 2021-10-28 | 9.56 | $32.23 | 192527 |
| 2021-10-27 | 9.61 | $31.76 | 126819 |
| 2021-10-26 | 9.38 | $32.68 | 110726 |
| 2021-10-25 | 9.56 | $33.89 | 132621 |
| 2021-10-22 | 9.98 | $33.40 | 112900 |
| 2021-10-21 | 10.23 | $33.70 | 105200 |
| 2021-10-20 | 10.75 | $33.65 | 68426 |
| 2021-10-19 | 11.26 | $33.97 | 233010 |
| 2021-10-18 | 11.80 | $33.23 | 197400 |
| 2021-10-15 | 11.90 | $32.90 | 157117 |
| 2021-10-14 | 12.19 | $33.23 | 200100 |
| 2021-10-13 | 12.23 | $32.31 | 296500 |
| 2021-10-12 | 12.26 | $33.77 | 180340 |
| 2021-10-11 | 12.76 | $34.03 | 101100 |
| 2021-10-08 | 13.15 | $34.71 | 112419 |
| 2021-10-07 | 13.33 | $34.84 | 117500 |
| 2021-10-06 | 13.51 | $34.03 | 117723 |
| 2021-10-05 | 13.98 | $34.07 | 129724 |
| 2021-10-04 | 14.47 | $33.69 | 182700 |
| 2021-10-01 | 15.21 | $33.26 | 271000 |
| 2021-09-30 | 15.99 | $33.71 | 179242 |
| 2021-09-29 | 16.37 | $36.00 | 98200 |
| 2021-09-28 | 15.80 | $36.12 | 216500 |
| 2021-09-27 | 15.14 | $36.25 | 168000 |
| 2021-09-24 | 14.45 | $35.83 | 131751 |
| 2021-09-23 | 14.15 | $35.90 | 234316 |
| 2021-09-22 | 13.82 | $34.55 | 212500 |
| 2021-09-21 | 14.21 | $33.86 | 190200 |
| 2021-09-20 | 14.61 | $34.63 | 148600 |
| 2021-09-17 | 15.28 | $34.31 | 693900 |
| 2021-09-16 | 16.04 | $33.82 | 178800 |
| 2021-09-15 | 16.86 | $34.22 | 165643 |
| 2021-09-14 | 17.73 | $33.76 | 279000 |
| 2021-09-13 | 18.60 | $33.83 | 295100 |
| 2021-09-10 | 19.53 | $35.13 | 188514 |
| 2021-09-09 | 19.96 | $35.87 | 161200 |
| 2021-09-08 | 20.32 | $35.90 | 168900 |
| 2021-09-07 | 20.78 | $36.10 | 196600 |
| 2021-09-03 | 21.01 | $36.10 | 115908 |
| 2021-09-02 | 21.58 | $36.12 | 177500 |
| 2021-09-01 | 21.97 | $36.30 | 170946 |
| 2021-08-31 | 22.46 | $35.63 | 324010 |
| 2021-08-30 | 23.04 | $35.99 | 231500 |
| 2021-08-27 | 23.52 | $36.92 | 191271 |
| 2021-08-26 | 23.82 | $36.07 | 205533 |
| 2021-08-25 | 24.31 | $36.21 | 142900 |
| 2021-08-24 | 24.59 | $35.83 | 108204 |
| 2021-08-23 | 24.98 | $35.41 | 165437 |
| 2021-08-20 | 25.49 | $35.22 | 189112 |
| 2021-08-19 | 26.02 | $35.90 | 232600 |
| 2021-08-18 | 26.60 | $35.49 | 205901 |
| 2021-08-17 | 27.15 | $35.43 | 269204 |
| 2021-08-16 | 27.73 | $37.67 | 164731 |
| 2021-08-13 | 27.90 | $37.61 | 171515 |
| 2021-08-12 | 27.82 | $38.63 | 150800 |
| 2021-08-11 | 27.64 | $38.26 | 328408 |
| 2021-08-10 | 27.45 | $38.79 | 205947 |
| 2021-08-09 | 27.26 | $37.51 | 270042 |
| 2021-08-06 | 27.14 | $36.50 | 167600 |
| 2021-08-05 | 27.13 | $36.80 | 271044 |
| 2021-08-04 | 27.12 | $35.91 | 225900 |
| 2021-08-03 | 27.19 | $36.62 | 368237 |
| 2021-08-02 | 27.17 | $36.50 | 334700 |
| 2021-07-30 | 27.14 | $35.99 | 415400 |
| 2021-07-29 | 27.17 | $37.14 | 231921 |
| 2021-07-28 | 26.96 | $36.41 | 402504 |
| 2021-07-27 | 26.73 | $38.24 | 191300 |
| 2021-07-26 | 26.12 | $38.39 | 152873 |
| 2021-07-23 | 25.38 | $38.33 | 128459 |
| 2021-07-22 | 24.60 | $37.82 | 216156 |
| 2021-07-21 | 23.79 | $39.75 | 186647 |
| 2021-07-20 | 22.64 | $39.18 | 216400 |
| 2021-07-19 | 21.47 | $38.79 | 152600 |
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