Is Intercorp Financial Services Inc. (IFS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Intercorp Financial Services Inc. (IFS) research center and poll results.
NYSE : IFS
Intercorp Financial Services Inc. — Technical Indicators
$57.415 USD
$0.23 (0.41%)
- Volume
- 8.5K
- Average Volume
- 304.4K
- Market Capitalization
- $6.38B
- P/E Ratio
- 10.30
- Dividend Yield
- 3.14%
- Price Target
- $30.50
- Year High
- $61.38
- Year Low
- $38.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.01
- Current Ratio
- $0.62
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
58.82
2026-08-12
Close Price
$57.42
Vol: 8505
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
18.79
Average
29.80
Maximum
59.25
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 58.82 | $57.42 | 8505 |
| 2026-08-11 | 58.96 | $57.18 | 144100 |
| 2026-08-10 | 59.10 | $58.40 | 103000 |
| 2026-08-07 | 59.16 | $58.94 | 136100 |
| 2026-08-06 | 59.25 | $58.97 | 347100 |
| 2026-08-05 | 59.23 | $59.25 | 217842 |
| 2026-08-04 | 59.13 | $59.00 | 131241 |
| 2026-08-03 | 59.09 | $59.80 | 232200 |
| 2026-07-31 | 59.05 | $58.31 | 366618 |
| 2026-07-30 | 59.04 | $58.51 | 1.1M |
| 2026-07-29 | 59.03 | $56.59 | 172343 |
| 2026-07-28 | 59.05 | $58.02 | 188200 |
| 2026-07-27 | 58.96 | $59.61 | 138730 |
| 2026-07-24 | 58.77 | $59.73 | 56800 |
| 2026-07-23 | 58.57 | $59.16 | 73300 |
| 2026-07-22 | 58.35 | $59.88 | 210700 |
| 2026-07-21 | 58.10 | $59.95 | 232700 |
| 2026-07-20 | 57.93 | $59.55 | 252408 |
| 2026-07-17 | 57.81 | $59.46 | 108100 |
| 2026-07-16 | 57.72 | $58.73 | 223132 |
| 2026-07-15 | 57.57 | $60.07 | 212300 |
| 2026-07-14 | 57.30 | $59.97 | 129000 |
| 2026-07-13 | 57.14 | $59.78 | 139900 |
| 2026-07-10 | 56.92 | $60.68 | 223952 |
| 2026-07-09 | 56.56 | $58.45 | 119308 |
| 2026-07-08 | 56.26 | $57.27 | 141600 |
| 2026-07-07 | 55.76 | $58.26 | 121113 |
| 2026-07-06 | 55.20 | $59.03 | 194902 |
| 2026-07-02 | 54.67 | $58.13 | 296200 |
| 2026-07-01 | 54.22 | $58.29 | 312035 |
| 2026-06-30 | 53.83 | $56.96 | 197362 |
| 2026-06-29 | 53.49 | $56.30 | 151400 |
| 2026-06-26 | 53.15 | $55.79 | 208812 |
| 2026-06-25 | 52.80 | $55.78 | 416500 |
| 2026-06-24 | 52.51 | $54.76 | 480547 |
| 2026-06-23 | 52.29 | $54.84 | 280844 |
| 2026-06-22 | 52.00 | $56.40 | 260900 |
| 2026-06-18 | 51.71 | $57.28 | 747700 |
| 2026-06-17 | 51.32 | $57.55 | 322529 |
| 2026-06-16 | 50.77 | $55.81 | 299800 |
| 2026-06-15 | 50.23 | $54.64 | 391400 |
| 2026-06-12 | 49.74 | $56.85 | 238914 |
| 2026-06-11 | 49.15 | $55.25 | 348700 |
| 2026-06-10 | 48.64 | $53.51 | 451200 |
| 2026-06-09 | 48.23 | $52.55 | 725410 |
| 2026-06-08 | 47.82 | $47.16 | 755219 |
| 2026-06-05 | 47.70 | $47.12 | 658504 |
| 2026-06-04 | 47.59 | $48.45 | 239600 |
| 2026-06-03 | 47.44 | $49.09 | 587533 |
| 2026-06-02 | 47.21 | $50.44 | 256948 |
| 2026-06-01 | 46.89 | $50.15 | 245600 |
| 2026-05-29 | 46.58 | $49.48 | 381500 |
| 2026-05-28 | 46.34 | $48.93 | 313749 |
| 2026-05-27 | 46.11 | $49.97 | 227428 |
| 2026-05-26 | 45.86 | $50.41 | 753425 |
| 2026-05-22 | 45.59 | $49.05 | 167500 |
| 2026-05-21 | 45.39 | $50.55 | 366600 |
| 2026-05-20 | 45.15 | $49.40 | 285902 |
| 2026-05-19 | 44.98 | $46.62 | 447216 |
| 2026-05-18 | 45.04 | $44.95 | 154700 |
| 2026-05-15 | 45.24 | $44.85 | 269600 |
| 2026-05-14 | 45.46 | $45.11 | 396617 |
| 2026-05-13 | 45.66 | $44.91 | 307228 |
| 2026-05-12 | 45.71 | $45.37 | 257307 |
| 2026-05-11 | 46.01 | $44.44 | 275000 |
| 2026-05-08 | 46.35 | $44.66 | 144118 |
| 2026-05-07 | 46.66 | $44.88 | 197100 |
| 2026-05-06 | 47.00 | $45.44 | 76684 |
| 2026-05-05 | 47.32 | $44.61 | 101900 |
| 2026-05-04 | 47.59 | $44.00 | 268311 |
| 2026-05-01 | 47.89 | $44.00 | 134300 |
| 2026-04-30 | 48.20 | $44.58 | 181400 |
| 2026-04-29 | 48.48 | $44.45 | 327106 |
| 2026-04-28 | 48.77 | $44.90 | 387928 |
| 2026-04-27 | 48.93 | $45.01 | 429309 |
| 2026-04-24 | 49.06 | $45.10 | 260200 |
| 2026-04-23 | 49.21 | $45.79 | 378872 |
| 2026-04-22 | 49.34 | $46.02 | 474461 |
| 2026-04-21 | 49.48 | $47.70 | 262400 |
| 2026-04-20 | 49.49 | $48.99 | 358233 |
| 2026-04-17 | 49.39 | $49.19 | 428200 |
| 2026-04-16 | 49.31 | $49.19 | 481200 |
| 2026-04-15 | 49.17 | $45.80 | 878154 |
| 2026-04-14 | 49.23 | $51.48 | 289900 |
| 2026-04-13 | 48.97 | $51.30 | 813431 |
| 2026-04-10 | 48.64 | $50.85 | 334500 |
| 2026-04-09 | 48.34 | $51.50 | 186600 |
| 2026-04-08 | 48.08 | $51.86 | 181300 |
| 2026-04-07 | 47.83 | $50.06 | 100102 |
| 2026-04-06 | 47.56 | $49.93 | 147734 |
| 2026-04-02 | 47.30 | $50.23 | 177500 |
| 2026-04-01 | 47.03 | $50.25 | 163900 |
| 2026-03-31 | 46.85 | $50.20 | 303100 |
| 2026-03-30 | 46.65 | $48.20 | 331816 |
| 2026-03-27 | 46.65 | $47.63 | 322621 |
| 2026-03-26 | 46.69 | $48.11 | 101922 |
| 2026-03-25 | 46.76 | $48.27 | 152200 |
| 2026-03-24 | 46.88 | $48.76 | 90100 |
| 2026-03-23 | 46.94 | $48.07 | 176049 |
| 2026-03-20 | 47.02 | $46.94 | 502243 |
| 2026-03-19 | 47.19 | $47.48 | 251712 |
| 2026-03-18 | 47.32 | $46.48 | 179000 |
| 2026-03-17 | 47.47 | $47.09 | 112500 |
| 2026-03-16 | 47.49 | $46.16 | 134000 |
| 2026-03-13 | 47.56 | $44.78 | 227500 |
| 2026-03-12 | 47.78 | $44.74 | 498440 |
| 2026-03-11 | 48.12 | $46.43 | 252000 |
| 2026-03-10 | 48.37 | $46.69 | 192100 |
| 2026-03-09 | 48.61 | $44.80 | 299604 |
| 2026-03-06 | 48.91 | $44.60 | 262606 |
| 2026-03-05 | 49.18 | $44.96 | 128100 |
| 2026-03-04 | 49.41 | $46.70 | 344264 |
| 2026-03-03 | 49.61 | $46.16 | 462600 |
| 2026-03-02 | 49.83 | $48.13 | 304000 |
| 2026-02-27 | 49.87 | $48.38 | 221300 |
| 2026-02-26 | 49.93 | $49.52 | 229400 |
| 2026-02-25 | 49.91 | $50.73 | 294244 |
| 2026-02-24 | 49.84 | $49.97 | 171314 |
| 2026-02-23 | 49.74 | $49.64 | 123647 |
| 2026-02-20 | 49.61 | $50.43 | 218000 |
| 2026-02-19 | 49.46 | $50.06 | 137321 |
| 2026-02-18 | 49.35 | $49.43 | 380588 |
| 2026-02-17 | 49.17 | $47.49 | 270521 |
| 2026-02-13 | 49.04 | $47.50 | 429100 |
| 2026-02-12 | 48.92 | $49.28 | 467900 |
| 2026-02-11 | 48.72 | $51.47 | 492400 |
| 2026-02-10 | 48.39 | $51.50 | 390623 |
| 2026-02-09 | 48.07 | $51.38 | 345500 |
| 2026-02-06 | 47.73 | $50.87 | 328900 |
| 2026-02-05 | 47.43 | $49.92 | 113919 |
| 2026-02-04 | 47.08 | $49.70 | 281301 |
| 2026-02-03 | 46.73 | $50.61 | 191809 |
| 2026-02-02 | 46.33 | $50.62 | 254334 |
| 2026-01-30 | 45.91 | $48.98 | 318210 |
| 2026-01-29 | 45.58 | $49.56 | 295400 |
| 2026-01-28 | 45.21 | $49.04 | 269300 |
| 2026-01-27 | 44.89 | $49.25 | 278995 |
| 2026-01-26 | 44.57 | $48.01 | 207608 |
| 2026-01-23 | 44.31 | $47.10 | 232708 |
| 2026-01-22 | 44.08 | $47.50 | 180100 |
| 2026-01-21 | 43.82 | $47.70 | 255800 |
| 2026-01-20 | 43.56 | $45.86 | 264500 |
| 2026-01-16 | 43.41 | $45.01 | 117946 |
| 2026-01-15 | 43.22 | $45.00 | 211600 |
| 2026-01-14 | 43.03 | $45.35 | 189000 |
| 2026-01-13 | 42.84 | $44.90 | 65300 |
| 2026-01-12 | 42.68 | $44.97 | 69914 |
| 2026-01-09 | 42.50 | $44.61 | 160600 |
| 2026-01-08 | 42.31 | $44.92 | 238910 |
| 2026-01-07 | 42.14 | $42.87 | 116630 |
| 2026-01-06 | 42.00 | $42.64 | 299230 |
| 2026-01-05 | 41.86 | $42.74 | 315633 |
| 2026-01-02 | 41.77 | $42.23 | 182600 |
| 2025-12-31 | 41.68 | $42.36 | 88823 |
| 2025-12-30 | 41.58 | $42.16 | 95512 |
| 2025-12-29 | 41.47 | $42.59 | 77735 |
| 2025-12-26 | 41.36 | $42.94 | 128000 |
| 2025-12-24 | 41.22 | $42.80 | 36000 |
| 2025-12-23 | 41.07 | $42.40 | 237015 |
| 2025-12-22 | 40.95 | $42.25 | 152729 |
| 2025-12-19 | 40.84 | $42.66 | 304223 |
| 2025-12-18 | 40.66 | $42.72 | 229107 |
| 2025-12-17 | 40.52 | $41.19 | 237500 |
| 2025-12-16 | 40.43 | $41.26 | 225400 |
| 2025-12-15 | 40.29 | $41.56 | 258500 |
| 2025-12-12 | 40.20 | $41.63 | 290805 |
| 2025-12-11 | 40.13 | $41.52 | 272334 |
| 2025-12-10 | 40.13 | $40.80 | 157412 |
| 2025-12-09 | 40.13 | $41.47 | 294009 |
| 2025-12-08 | 40.09 | $40.00 | 138600 |
| 2025-12-05 | 40.19 | $39.84 | 190400 |
| 2025-12-04 | 40.38 | $40.94 | 185600 |
| 2025-12-03 | 40.49 | $40.53 | 164800 |
| 2025-12-02 | 40.60 | $40.24 | 277600 |
| 2025-12-01 | 40.72 | $40.08 | 195019 |
| 2025-11-28 | 40.86 | $40.29 | 87118 |
| 2025-11-26 | 40.99 | $40.12 | 166722 |
| 2025-11-25 | 41.11 | $39.93 | 234200 |
| 2025-11-24 | 41.22 | $40.04 | 296664 |
| 2025-11-21 | 41.30 | $39.98 | 332700 |
| 2025-11-20 | 41.39 | $39.12 | 264300 |
| 2025-11-19 | 41.50 | $39.95 | 181800 |
| 2025-11-18 | 41.55 | $39.32 | 179400 |
| 2025-11-17 | 41.62 | $38.50 | 89100 |
| 2025-11-14 | 41.75 | $39.64 | 110414 |
| 2025-11-13 | 41.81 | $40.25 | 114800 |
| 2025-11-12 | 41.81 | $41.65 | 172047 |
| 2025-11-11 | 41.76 | $40.73 | 134700 |
| 2025-11-10 | 41.74 | $40.65 | 302048 |
| 2025-11-07 | 41.74 | $41.94 | 306116 |
| 2025-11-06 | 41.64 | $43.61 | 223800 |
| 2025-11-05 | 41.49 | $43.32 | 164321 |
| 2025-11-04 | 41.34 | $42.63 | 112200 |
| 2025-11-03 | 41.22 | $42.57 | 158100 |
| 2025-10-31 | 41.11 | $43.03 | 261308 |
| 2025-10-30 | 41.01 | $42.89 | 200410 |
| 2025-10-29 | 40.89 | $42.49 | 138700 |
| 2025-10-28 | 40.77 | $42.06 | 89130 |
| 2025-10-27 | 40.68 | $41.61 | 97100 |
| 2025-10-24 | 40.61 | $41.80 | 159521 |
| 2025-10-23 | 40.53 | $41.41 | 89100 |
| 2025-10-22 | 40.46 | $40.83 | 89600 |
| 2025-10-21 | 40.45 | $40.78 | 299300 |
| 2025-10-20 | 40.44 | $41.12 | 263124 |
| 2025-10-17 | 40.42 | $40.88 | 654047 |
| 2025-10-16 | 40.38 | $40.12 | 87139 |
| 2025-10-15 | 40.35 | $40.81 | 112800 |
| 2025-10-14 | 40.39 | $40.18 | 122819 |
| 2025-10-13 | 40.45 | $40.78 | 160835 |
| 2025-10-10 | 40.49 | $39.94 | 160727 |
| 2025-10-09 | 40.60 | $40.59 | 111523 |
| 2025-10-08 | 40.66 | $40.31 | 154425 |
| 2025-10-07 | 40.73 | $40.21 | 123507 |
| 2025-10-06 | 40.76 | $40.37 | 121428 |
| 2025-10-03 | 40.78 | $40.97 | 176600 |
| 2025-10-02 | 40.77 | $40.58 | 649133 |
| 2025-10-01 | 40.78 | $40.00 | 192040 |
| 2025-09-30 | 40.84 | $40.34 | 297309 |
| 2025-09-29 | 40.84 | $40.15 | 91000 |
| 2025-09-26 | 40.81 | $40.16 | 178732 |
| 2025-09-25 | 40.80 | $40.14 | 149300 |
| 2025-09-24 | 40.77 | $40.57 | 114327 |
| 2025-09-23 | 40.71 | $40.51 | 221200 |
| 2025-09-22 | 40.65 | $40.83 | 178103 |
| 2025-09-19 | 40.61 | $40.08 | 576600 |
| 2025-09-18 | 40.54 | $39.40 | 323540 |
| 2025-09-17 | 40.49 | $41.62 | 167715 |
| 2025-09-16 | 40.32 | $41.46 | 268821 |
| 2025-09-15 | 40.18 | $41.66 | 115509 |
| 2025-09-12 | 40.03 | $41.96 | 178315 |
| 2025-09-11 | 39.87 | $41.97 | 146722 |
| 2025-09-10 | 39.72 | $41.71 | 189310 |
| 2025-09-09 | 39.62 | $40.77 | 179000 |
| 2025-09-08 | 39.46 | $40.68 | 189233 |
| 2025-09-05 | 39.30 | $40.84 | 127050 |
| 2025-09-04 | 39.12 | $40.74 | 124204 |
| 2025-09-03 | 38.89 | $41.27 | 318939 |
| 2025-09-02 | 38.64 | $40.19 | 94700 |
| 2025-08-29 | 38.44 | $39.72 | 123221 |
| 2025-08-28 | 38.26 | $39.91 | 218600 |
| 2025-08-27 | 38.06 | $39.51 | 215424 |
| 2025-08-26 | 37.88 | $39.28 | 120525 |
| 2025-08-25 | 37.74 | $39.34 | 92900 |
| 2025-08-22 | 37.55 | $40.12 | 171938 |
| 2025-08-21 | 37.37 | $38.62 | 98934 |
| 2025-08-20 | 37.28 | $38.34 | 79713 |
| 2025-08-19 | 37.20 | $38.39 | 155300 |
| 2025-08-18 | 37.10 | $38.66 | 135800 |
| 2025-08-15 | 37.02 | $38.66 | 117800 |
| 2025-08-14 | 36.97 | $38.71 | 381400 |
| 2025-08-13 | 36.91 | $38.88 | 175412 |
| 2025-08-12 | 36.82 | $39.75 | 426300 |
| 2025-08-11 | 36.66 | $37.66 | 238335 |
| 2025-08-08 | 36.61 | $37.46 | 135438 |
| 2025-08-07 | 36.57 | $37.21 | 389756 |
| 2025-08-06 | 36.57 | $36.10 | 433106 |
| 2025-08-05 | 36.62 | $36.27 | 485501 |
| 2025-08-04 | 36.66 | $36.22 | 385408 |
| 2025-08-01 | 36.71 | $36.02 | 92300 |
| 2025-07-31 | 36.81 | $36.06 | 72541 |
| 2025-07-30 | 36.88 | $35.88 | 175345 |
| 2025-07-29 | 36.97 | $36.35 | 218601 |
| 2025-07-28 | 37.06 | $35.71 | 172552 |
| 2025-07-25 | 37.16 | $36.35 | 181900 |
| 2025-07-24 | 37.24 | $36.85 | 333221 |
| 2025-07-23 | 37.21 | $36.87 | 150131 |
| 2025-07-22 | 37.17 | $36.33 | 188847 |
| 2025-07-21 | 37.14 | $36.99 | 106300 |
| 2025-07-18 | 37.09 | $37.65 | 126000 |
| 2025-07-17 | 37.01 | $37.63 | 112100 |
| 2025-07-16 | 36.93 | $36.94 | 134600 |
| 2025-07-15 | 36.89 | $36.57 | 106519 |
| 2025-07-14 | 36.86 | $36.73 | 254600 |
| 2025-07-11 | 36.87 | $36.68 | 229900 |
| 2025-07-10 | 36.87 | $37.15 | 149800 |
| 2025-07-09 | 36.79 | $37.08 | 216000 |
| 2025-07-08 | 36.70 | $37.12 | 123912 |
| 2025-07-07 | 36.66 | $37.25 | 268317 |
| 2025-07-03 | 36.57 | $37.96 | 59600 |
| 2025-07-02 | 36.40 | $37.45 | 111200 |
| 2025-07-01 | 36.27 | $37.66 | 146214 |
| 2025-06-30 | 36.14 | $38.13 | 167960 |
| 2025-06-27 | 35.96 | $37.83 | 228908 |
| 2025-06-26 | 35.83 | $37.93 | 292900 |
| 2025-06-25 | 35.70 | $36.19 | 168300 |
| 2025-06-24 | 35.71 | $36.04 | 243616 |
| 2025-06-23 | 35.74 | $35.73 | 120427 |
| 2025-06-20 | 35.76 | $36.02 | 226700 |
| 2025-06-18 | 35.76 | $36.06 | 144825 |
| 2025-06-17 | 35.76 | $36.09 | 368900 |
| 2025-06-16 | 35.74 | $36.13 | 169200 |
| 2025-06-13 | 35.72 | $36.01 | 175200 |
| 2025-06-12 | 35.71 | $36.98 | 450222 |
| 2025-06-11 | 35.64 | $36.68 | 616506 |
| 2025-06-10 | 35.55 | $35.47 | 330046 |
| 2025-06-09 | 35.49 | $35.23 | 140535 |
| 2025-06-06 | 35.44 | $36.33 | 145400 |
| 2025-06-05 | 35.36 | $35.38 | 370123 |
| 2025-06-04 | 35.32 | $34.72 | 444800 |
| 2025-06-03 | 35.31 | $34.81 | 391839 |
| 2025-06-02 | 35.31 | $35.03 | 426338 |
| 2025-05-30 | 35.28 | $34.61 | 215500 |
| 2025-05-29 | 35.23 | $35.16 | 227700 |
| 2025-05-28 | 35.17 | $35.40 | 275543 |
| 2025-05-27 | 35.10 | $36.25 | 373747 |
| 2025-05-23 | 34.97 | $36.68 | 290626 |
| 2025-05-22 | 34.74 | $36.08 | 258018 |
| 2025-05-21 | 34.53 | $36.10 | 139200 |
| 2025-05-20 | 34.34 | $36.09 | 78800 |
| 2025-05-19 | 34.11 | $35.61 | 87400 |
| 2025-05-16 | 33.88 | $35.68 | 115800 |
| 2025-05-15 | 33.67 | $35.90 | 402100 |
| 2025-05-14 | 33.43 | $35.53 | 234240 |
| 2025-05-13 | 33.21 | $34.90 | 256832 |
| 2025-05-12 | 33.00 | $34.27 | 212432 |
| 2025-05-09 | 32.78 | $34.36 | 350647 |
| 2025-05-08 | 32.55 | $34.54 | 523632 |
| 2025-05-07 | 32.38 | $34.65 | 179300 |
| 2025-05-06 | 32.15 | $34.64 | 151611 |
| 2025-05-05 | 31.90 | $34.62 | 133022 |
| 2025-05-02 | 31.73 | $34.47 | 98600 |
| 2025-05-01 | 31.62 | $33.76 | 105500 |
| 2025-04-30 | 31.61 | $33.87 | 97400 |
| 2025-04-29 | 31.61 | $33.98 | 222042 |
| 2025-04-28 | 31.57 | $33.62 | 597132 |
| 2025-04-25 | 31.56 | $32.13 | 170500 |
| 2025-04-24 | 31.63 | $31.88 | 121817 |
| 2025-04-23 | 31.73 | $32.21 | 167627 |
| 2025-04-22 | 31.84 | $31.62 | 174532 |
| 2025-04-21 | 31.95 | $30.90 | 114914 |
| 2025-04-17 | 32.11 | $31.51 | 74600 |
| 2025-04-16 | 32.24 | $31.19 | 151034 |
| 2025-04-15 | 32.39 | $31.08 | 102428 |
| 2025-04-14 | 32.52 | $30.63 | 199009 |
| 2025-04-11 | 32.67 | $29.98 | 135902 |
| 2025-04-10 | 32.82 | $29.73 | 99918 |
| 2025-04-09 | 32.96 | $31.08 | 620500 |
| 2025-04-08 | 33.01 | $30.14 | 592533 |
| 2025-04-07 | 33.07 | $29.66 | 319200 |
| 2025-04-04 | 33.14 | $31.24 | 274500 |
| 2025-04-03 | 33.18 | $32.17 | 395100 |
| 2025-04-02 | 33.15 | $33.63 | 177127 |
| 2025-04-01 | 33.08 | $33.79 | 167828 |
| 2025-03-31 | 32.97 | $33.13 | 139505 |
| 2025-03-28 | 32.92 | $33.50 | 159148 |
| 2025-03-27 | 32.85 | $33.60 | 124414 |
| 2025-03-26 | 32.77 | $33.84 | 167500 |
| 2025-03-25 | 32.68 | $34.31 | 224934 |
| 2025-03-24 | 32.55 | $33.84 | 115037 |
| 2025-03-21 | 32.45 | $34.09 | 198119 |
| 2025-03-20 | 32.33 | $34.20 | 98900 |
| 2025-03-19 | 32.25 | $34.08 | 170724 |
| 2025-03-18 | 32.16 | $33.76 | 95442 |
| 2025-03-17 | 32.09 | $33.61 | 185900 |
| 2025-03-14 | 32.07 | $33.04 | 333309 |
| 2025-03-13 | 32.07 | $32.44 | 135929 |
| 2025-03-12 | 32.09 | $32.08 | 245100 |
| 2025-03-11 | 32.13 | $31.33 | 222700 |
| 2025-03-10 | 32.20 | $31.10 | 205418 |
| 2025-03-07 | 32.27 | $32.05 | 207115 |
| 2025-03-06 | 32.29 | $31.61 | 187000 |
| 2025-03-05 | 32.26 | $32.19 | 148500 |
| 2025-03-04 | 32.18 | $31.57 | 180217 |
| 2025-03-03 | 32.10 | $32.21 | 75905 |
| 2025-02-28 | 31.98 | $32.04 | 187539 |
| 2025-02-27 | 31.86 | $31.97 | 113905 |
| 2025-02-26 | 31.73 | $32.07 | 120000 |
| 2025-02-25 | 31.59 | $31.68 | 374500 |
| 2025-02-24 | 31.47 | $31.93 | 113800 |
| 2025-02-21 | 31.34 | $31.73 | 144249 |
| 2025-02-20 | 31.20 | $32.50 | 186100 |
| 2025-02-19 | 31.03 | $32.32 | 106741 |
| 2025-02-18 | 30.87 | $32.33 | 122600 |
| 2025-02-14 | 30.71 | $33.29 | 217603 |
| 2025-02-13 | 30.50 | $32.92 | 230500 |
| 2025-02-12 | 30.32 | $32.81 | 112100 |
| 2025-02-11 | 30.13 | $32.92 | 204900 |
| 2025-02-10 | 29.93 | $32.69 | 165700 |
| 2025-02-07 | 29.71 | $32.52 | 313700 |
| 2025-02-06 | 29.54 | $32.49 | 733300 |
| 2025-02-05 | 29.38 | $31.06 | 334702 |
| 2025-02-04 | 29.29 | $30.56 | 343300 |
| 2025-02-03 | 29.21 | $29.95 | 184600 |
| 2025-01-31 | 29.17 | $29.78 | 241900 |
| 2025-01-30 | 29.15 | $29.69 | 227101 |
| 2025-01-29 | 29.12 | $29.45 | 230900 |
| 2025-01-28 | 29.11 | $29.23 | 136200 |
| 2025-01-27 | 29.10 | $29.26 | 48848 |
| 2025-01-24 | 29.10 | $29.34 | 111600 |
| 2025-01-23 | 29.09 | $28.98 | 161446 |
| 2025-01-22 | 29.09 | $29.05 | 80400 |
| 2025-01-21 | 29.09 | $28.99 | 44400 |
| 2025-01-17 | 29.08 | $29.16 | 67544 |
| 2025-01-16 | 29.08 | $29.13 | 112000 |
| 2025-01-15 | 29.09 | $29.28 | 157700 |
| 2025-01-14 | 29.08 | $29.04 | 79764 |
| 2025-01-13 | 29.10 | $28.94 | 70000 |
| 2025-01-10 | 29.14 | $28.33 | 110430 |
| 2025-01-08 | 29.17 | $29.07 | 308300 |
| 2025-01-07 | 29.17 | $29.33 | 89531 |
| 2025-01-06 | 29.16 | $29.31 | 74939 |
| 2025-01-03 | 29.14 | $28.90 | 465400 |
| 2025-01-02 | 29.08 | $29.21 | 95400 |
| 2024-12-31 | 29.04 | $29.34 | 33722 |
| 2024-12-30 | 28.99 | $29.15 | 50713 |
| 2024-12-27 | 28.92 | $29.08 | 49712 |
| 2024-12-26 | 28.86 | $29.17 | 28400 |
| 2024-12-24 | 28.81 | $29.18 | 13941 |
| 2024-12-23 | 28.76 | $29.19 | 97200 |
| 2024-12-20 | 28.74 | $29.04 | 45531 |
| 2024-12-19 | 28.74 | $28.94 | 106200 |
| 2024-12-18 | 28.74 | $28.78 | 177700 |
| 2024-12-17 | 28.75 | $29.15 | 141901 |
| 2024-12-16 | 28.70 | $29.27 | 143429 |
| 2024-12-13 | 28.65 | $29.22 | 67100 |
| 2024-12-12 | 28.59 | $29.32 | 196113 |
| 2024-12-11 | 28.53 | $29.72 | 197052 |
| 2024-12-10 | 28.40 | $29.05 | 371400 |
| 2024-12-09 | 28.30 | $29.13 | 47115 |
| 2024-12-06 | 28.20 | $29.09 | 189700 |
| 2024-12-05 | 28.09 | $28.81 | 173036 |
| 2024-12-04 | 27.99 | $27.83 | 111200 |
| 2024-12-03 | 27.93 | $28.40 | 128400 |
| 2024-12-02 | 27.86 | $28.19 | 174810 |
| 2024-11-29 | 27.81 | $27.75 | 38600 |
| 2024-11-27 | 27.78 | $28.04 | 166233 |
| 2024-11-26 | 27.75 | $28.03 | 70300 |
| 2024-11-25 | 27.71 | $28.23 | 550900 |
| 2024-11-22 | 27.66 | $28.87 | 102916 |
| 2024-11-21 | 27.58 | $28.98 | 133100 |
| 2024-11-20 | 27.47 | $28.94 | 145100 |
| 2024-11-19 | 27.38 | $28.88 | 289524 |
| 2024-11-18 | 27.29 | $28.21 | 165506 |
| 2024-11-15 | 27.21 | $28.30 | 169702 |
| 2024-11-14 | 27.17 | $28.06 | 237727 |
| 2024-11-13 | 27.13 | $28.00 | 658700 |
| 2024-11-12 | 27.10 | $27.15 | 141200 |
| 2024-11-11 | 27.08 | $27.19 | 138300 |
| 2024-11-08 | 27.07 | $26.98 | 77600 |
| 2024-11-07 | 27.09 | $26.97 | 93318 |
| 2024-11-06 | 27.09 | $26.70 | 104300 |
| 2024-11-05 | 27.10 | $26.80 | 139735 |
| 2024-11-04 | 27.12 | $26.95 | 138400 |
| 2024-11-01 | 27.11 | $27.22 | 108300 |
| 2024-10-31 | 27.11 | $27.07 | 164047 |
| 2024-10-30 | 27.08 | $27.38 | 280128 |
| 2024-10-29 | 27.00 | $27.27 | 175715 |
| 2024-10-28 | 26.95 | $27.35 | 251400 |
| 2024-10-25 | 26.89 | $27.10 | 272900 |
| 2024-10-24 | 26.86 | $26.97 | 113700 |
| 2024-10-23 | 26.81 | $27.07 | 64036 |
| 2024-10-22 | 26.72 | $27.00 | 157739 |
| 2024-10-21 | 26.64 | $26.72 | 34000 |
| 2024-10-18 | 26.55 | $27.37 | 174731 |
| 2024-10-17 | 26.40 | $27.40 | 103101 |
| 2024-10-16 | 26.28 | $27.30 | 148600 |
| 2024-10-15 | 26.17 | $26.73 | 322333 |
| 2024-10-14 | 26.05 | $27.02 | 39700 |
| 2024-10-11 | 25.92 | $27.41 | 78342 |
| 2024-10-10 | 25.78 | $27.00 | 102128 |
| 2024-10-09 | 25.65 | $26.93 | 244000 |
| 2024-10-08 | 25.53 | $27.10 | 49740 |
| 2024-10-07 | 25.39 | $26.79 | 57320 |
| 2024-10-04 | 25.27 | $27.16 | 229613 |
| 2024-10-03 | 25.13 | $26.59 | 121800 |
| 2024-10-02 | 25.06 | $25.77 | 232300 |
| 2024-10-01 | 25.02 | $26.18 | 131500 |
| 2024-09-30 | 24.95 | $26.13 | 134041 |
| 2024-09-27 | 24.91 | $26.48 | 79016 |
| 2024-09-26 | 24.82 | $26.06 | 261000 |
| 2024-09-25 | 24.72 | $25.29 | 95300 |
| 2024-09-24 | 24.64 | $25.29 | 186222 |
| 2024-09-23 | 24.57 | $24.92 | 65304 |
| 2024-09-20 | 24.51 | $24.51 | 84600 |
| 2024-09-19 | 24.48 | $24.92 | 65232 |
| 2024-09-18 | 24.42 | $25.03 | 187300 |
| 2024-09-17 | 24.36 | $24.32 | 137300 |
| 2024-09-16 | 24.34 | $24.52 | 26500 |
| 2024-09-13 | 24.28 | $24.52 | 55211 |
| 2024-09-12 | 24.22 | $24.50 | 66447 |
| 2024-09-11 | 24.13 | $24.53 | 37100 |
| 2024-09-10 | 24.02 | $24.34 | 37400 |
| 2024-09-09 | 23.94 | $24.32 | 30917 |
| 2024-09-06 | 23.87 | $24.44 | 35233 |
| 2024-09-05 | 23.79 | $25.03 | 236909 |
| 2024-09-04 | 23.65 | $24.99 | 57200 |
| 2024-09-03 | 23.52 | $24.78 | 230132 |
| 2024-08-30 | 23.39 | $25.40 | 86449 |
| 2024-08-29 | 23.23 | $24.71 | 118230 |
| 2024-08-28 | 23.11 | $24.00 | 206600 |
| 2024-08-27 | 23.05 | $23.78 | 130720 |
| 2024-08-26 | 22.99 | $23.74 | 43800 |
| 2024-08-23 | 22.91 | $23.81 | 57200 |
| 2024-08-22 | 22.85 | $23.83 | 93100 |
| 2024-08-21 | 22.80 | $23.84 | 27000 |
| 2024-08-20 | 22.74 | $23.79 | 234946 |
| 2024-08-19 | 22.70 | $23.90 | 190800 |
| 2024-08-16 | 22.65 | $23.36 | 21711 |
| 2024-08-15 | 22.62 | $23.29 | 115900 |
| 2024-08-14 | 22.60 | $22.62 | 37508 |
| 2024-08-13 | 22.61 | $22.42 | 58309 |
| 2024-08-12 | 22.65 | $22.74 | 33602 |
| 2024-08-09 | 22.71 | $22.97 | 67906 |
| 2024-08-08 | 22.77 | $22.71 | 18615 |
| 2024-08-07 | 22.83 | $22.36 | 54912 |
| 2024-08-06 | 22.90 | $22.36 | 32423 |
| 2024-08-05 | 22.96 | $22.15 | 58200 |
| 2024-08-02 | 23.00 | $22.28 | 108100 |
| 2024-08-01 | 23.01 | $22.25 | 66443 |
| 2024-07-31 | 23.02 | $22.76 | 17230 |
| 2024-07-30 | 23.00 | $22.52 | 32600 |
| 2024-07-29 | 22.99 | $22.21 | 19000 |
| 2024-07-26 | 23.00 | $22.71 | 17447 |
| 2024-07-25 | 22.98 | $22.68 | 15935 |
| 2024-07-24 | 22.95 | $22.71 | 15115 |
| 2024-07-23 | 22.93 | $22.92 | 20601 |
| 2024-07-22 | 22.89 | $22.91 | 33900 |
| 2024-07-19 | 22.85 | $22.83 | 33826 |
| 2024-07-18 | 22.82 | $22.79 | 17249 |
| 2024-07-17 | 22.80 | $22.96 | 35947 |
| 2024-07-16 | 22.79 | $23.15 | 85102 |
| 2024-07-15 | 22.74 | $24.06 | 86000 |
| 2024-07-12 | 22.65 | $24.16 | 92400 |
| 2024-07-11 | 22.56 | $23.73 | 84300 |
| 2024-07-10 | 22.49 | $23.92 | 111000 |
| 2024-07-09 | 22.42 | $23.54 | 105600 |
| 2024-07-08 | 22.35 | $22.97 | 166816 |
| 2024-07-05 | 22.34 | $22.32 | 28508 |
| 2024-07-03 | 22.37 | $22.52 | 16017 |
| 2024-07-02 | 22.37 | $22.38 | 31544 |
| 2024-07-01 | 22.42 | $22.38 | 63236 |
| 2024-06-28 | 22.50 | $22.41 | 27200 |
| 2024-06-27 | 22.53 | $22.31 | 55600 |
| 2024-06-26 | 22.54 | $22.03 | 75940 |
| 2024-06-25 | 22.56 | $22.25 | 14745 |
| 2024-06-24 | 22.58 | $22.26 | 17712 |
| 2024-06-21 | 22.58 | $22.08 | 64200 |
| 2024-06-20 | 22.60 | $22.21 | 49500 |
| 2024-06-18 | 22.63 | $22.44 | 43900 |
| 2024-06-17 | 22.67 | $22.68 | 26639 |
| 2024-06-14 | 22.69 | $22.18 | 69800 |
| 2024-06-13 | 22.77 | $22.30 | 17700 |
| 2024-06-12 | 22.83 | $22.34 | 50511 |
| 2024-06-11 | 22.79 | $22.29 | 44300 |
| 2024-06-10 | 22.83 | $22.46 | 25100 |
| 2024-06-07 | 22.85 | $22.21 | 22233 |
| 2024-06-06 | 22.88 | $22.76 | 47315 |
| 2024-06-05 | 22.89 | $22.82 | 46400 |
| 2024-06-04 | 22.86 | $22.53 | 103720 |
| 2024-06-03 | 22.83 | $23.45 | 127900 |
| 2024-05-31 | 22.74 | $24.07 | 413601 |
| 2024-05-30 | 22.62 | $22.84 | 69824 |
| 2024-05-29 | 22.56 | $22.58 | 45900 |
| 2024-05-28 | 22.49 | $22.44 | 36400 |
| 2024-05-24 | 22.47 | $22.59 | 37200 |
| 2024-05-23 | 22.42 | $22.24 | 32200 |
| 2024-05-22 | 22.38 | $22.48 | 36115 |
| 2024-05-21 | 22.36 | $22.96 | 25100 |
| 2024-05-20 | 22.31 | $23.08 | 44717 |
| 2024-05-17 | 22.24 | $23.26 | 67315 |
| 2024-05-16 | 22.14 | $23.70 | 95300 |
| 2024-05-15 | 22.04 | $23.40 | 180000 |
| 2024-05-14 | 21.93 | $21.72 | 280133 |
| 2024-05-13 | 21.97 | $22.97 | 105939 |
| 2024-05-10 | 21.93 | $22.80 | 96626 |
| 2024-05-09 | 21.94 | $22.96 | 125000 |
| 2024-05-08 | 21.97 | $22.95 | 126700 |
| 2024-05-07 | 22.03 | $22.11 | 59600 |
| 2024-05-06 | 22.08 | $22.00 | 28405 |
| 2024-05-03 | 22.14 | $21.65 | 107300 |
| 2024-05-02 | 22.21 | $21.66 | 42600 |
| 2024-05-01 | 22.30 | $21.55 | 66400 |
| 2024-04-30 | 22.42 | $21.32 | 143427 |
| 2024-04-29 | 22.54 | $22.00 | 145600 |
| 2024-04-26 | 22.64 | $21.63 | 129300 |
| 2024-04-25 | 22.75 | $21.48 | 63802 |
| 2024-04-24 | 22.87 | $21.96 | 87700 |
| 2024-04-23 | 23.06 | $21.92 | 269000 |
| 2024-04-22 | 23.28 | $21.83 | 99242 |
| 2024-04-19 | 23.54 | $21.26 | 127200 |
| 2024-04-18 | 23.83 | $21.68 | 165800 |
| 2024-04-17 | 24.09 | $21.15 | 263200 |
| 2024-04-16 | 24.35 | $22.47 | 162314 |
| 2024-04-15 | 24.57 | $22.30 | 169700 |
| 2024-04-12 | 24.80 | $22.94 | 188200 |
| 2024-04-11 | 25.00 | $23.59 | 219700 |
| 2024-04-10 | 25.18 | $24.12 | 123700 |
| 2024-04-09 | 25.37 | $23.11 | 182900 |
| 2024-04-08 | 25.63 | $23.08 | 215801 |
| 2024-04-05 | 25.88 | $23.10 | 164556 |
| 2024-04-04 | 26.15 | $23.50 | 243227 |
| 2024-04-03 | 26.40 | $23.86 | 313946 |
| 2024-04-02 | 26.63 | $23.90 | 209800 |
| 2024-04-01 | 26.84 | $23.85 | 218100 |
| 2024-03-28 | 27.07 | $23.81 | 316000 |
| 2024-03-27 | 27.24 | $23.90 | 242645 |
| 2024-03-26 | 27.49 | $25.74 | 56039 |
| 2024-03-25 | 27.70 | $26.46 | 15526 |
| 2024-03-22 | 27.89 | $26.97 | 28844 |
| 2024-03-21 | 28.03 | $27.00 | 35900 |
| 2024-03-20 | 28.15 | $26.91 | 84010 |
| 2024-03-19 | 28.26 | $26.44 | 66710 |
| 2024-03-18 | 28.38 | $26.78 | 35300 |
| 2024-03-15 | 28.43 | $26.92 | 41148 |
| 2024-03-14 | 28.43 | $26.87 | 48335 |
| 2024-03-13 | 28.37 | $27.21 | 79900 |
| 2024-03-12 | 28.25 | $27.94 | 38601 |
| 2024-03-11 | 28.04 | $28.30 | 32500 |
| 2024-03-08 | 27.81 | $28.20 | 54600 |
| 2024-03-07 | 27.59 | $28.47 | 120500 |
| 2024-03-06 | 27.36 | $28.51 | 109824 |
| 2024-03-05 | 27.12 | $28.40 | 215133 |
| 2024-03-04 | 26.88 | $28.12 | 76823 |
| 2024-03-01 | 26.66 | $28.43 | 91200 |
| 2024-02-29 | 26.43 | $27.30 | 826039 |
| 2024-02-28 | 26.24 | $28.89 | 290717 |
| 2024-02-27 | 25.97 | $29.96 | 528218 |
| 2024-02-26 | 25.63 | $30.24 | 367116 |
| 2024-02-23 | 25.27 | $29.75 | 445231 |
| 2024-02-22 | 24.91 | $29.27 | 217700 |
| 2024-02-21 | 24.57 | $29.26 | 459668 |
| 2024-02-20 | 24.24 | $28.74 | 137122 |
| 2024-02-16 | 23.94 | $27.81 | 163416 |
| 2024-02-15 | 23.69 | $26.87 | 90437 |
| 2024-02-14 | 23.48 | $25.79 | 67600 |
| 2024-02-13 | 23.32 | $24.84 | 164101 |
| 2024-02-12 | 23.21 | $23.55 | 5218 |
| 2024-02-09 | 23.16 | $23.75 | 7931 |
| 2024-02-08 | 23.10 | $23.84 | 37000 |
| 2024-02-07 | 23.03 | $23.89 | 23523 |
| 2024-02-06 | 22.95 | $23.67 | 50100 |
| 2024-02-05 | 22.86 | $23.66 | 25200 |
| 2024-02-02 | 22.79 | $23.75 | 18417 |
| 2024-02-01 | 22.69 | $23.86 | 37900 |
| 2024-01-31 | 22.57 | $23.45 | 20702 |
| 2024-01-30 | 22.50 | $23.38 | 109807 |
| 2024-01-29 | 22.42 | $23.18 | 12200 |
| 2024-01-26 | 22.33 | $23.00 | 21825 |
| 2024-01-25 | 22.23 | $22.64 | 47900 |
| 2024-01-24 | 22.15 | $22.50 | 29100 |
| 2024-01-23 | 22.09 | $22.53 | 11700 |
| 2024-01-22 | 22.03 | $22.75 | 12300 |
| 2024-01-19 | 21.95 | $22.82 | 7900 |
| 2024-01-18 | 21.86 | $22.72 | 83100 |
| 2024-01-17 | 21.73 | $22.59 | 20700 |
| 2024-01-16 | 21.63 | $22.73 | 38606 |
| 2024-01-12 | 21.46 | $22.53 | 34500 |
| 2024-01-11 | 21.29 | $22.49 | 22700 |
| 2024-01-10 | 21.10 | $22.51 | 42000 |
| 2024-01-09 | 20.92 | $22.16 | 34400 |
| 2024-01-08 | 20.76 | $21.99 | 35500 |
| 2024-01-05 | 20.62 | $22.15 | 21103 |
| 2024-01-04 | 20.46 | $21.78 | 16734 |
| 2024-01-03 | 20.33 | $21.58 | 15800 |
| 2024-01-02 | 20.22 | $21.87 | 22000 |
| 2023-12-29 | 20.10 | $21.95 | 36300 |
| 2023-12-28 | 19.96 | $21.25 | 8400 |
| 2023-12-27 | 19.85 | $21.00 | 13200 |
| 2023-12-26 | 19.75 | $21.17 | 16045 |
| 2023-12-22 | 19.64 | $21.24 | 13308 |
| 2023-12-21 | 19.52 | $21.37 | 23700 |
| 2023-12-20 | 19.39 | $21.19 | 39100 |
| 2023-12-19 | 19.28 | $20.96 | 46427 |
| 2023-12-18 | 19.19 | $20.10 | 45245 |
| 2023-12-15 | 19.14 | $20.50 | 142911 |
| 2023-12-14 | 19.06 | $19.50 | 211011 |
| 2023-12-13 | 19.01 | $18.95 | 45300 |
| 2023-12-12 | 18.99 | $18.82 | 19147 |
| 2023-12-11 | 18.96 | $18.80 | 79122 |
| 2023-12-08 | 18.95 | $19.08 | 17747 |
| 2023-12-07 | 18.93 | $19.15 | 22926 |
| 2023-12-06 | 18.93 | $18.86 | 23513 |
| 2023-12-05 | 18.93 | $19.31 | 37245 |
| 2023-12-04 | 18.91 | $19.41 | 60800 |
| 2023-12-01 | 18.87 | $19.40 | 77440 |
| 2023-11-30 | 18.84 | $19.14 | 72507 |
| 2023-11-29 | 18.81 | $19.08 | 75622 |
| 2023-11-28 | 18.79 | $18.94 | 28022 |
| 2023-11-27 | 18.79 | $18.92 | 20604 |
| 2023-11-24 | 18.79 | $18.87 | 10704 |
| 2023-11-22 | 18.80 | $18.73 | 51800 |
| 2023-11-21 | 18.81 | $19.03 | 15854 |
| 2023-11-20 | 18.83 | $19.25 | 142700 |
| 2023-11-17 | 18.84 | $19.11 | 81100 |
| 2023-11-16 | 18.87 | $18.82 | 34704 |
| 2023-11-15 | 18.94 | $18.59 | 46248 |
| 2023-11-14 | 19.01 | $18.50 | 50435 |
| 2023-11-13 | 19.11 | $18.16 | 16007 |
| 2023-11-10 | 19.23 | $18.70 | 42500 |
| 2023-11-09 | 19.32 | $18.66 | 30419 |
| 2023-11-08 | 19.43 | $19.07 | 58000 |
| 2023-11-07 | 19.52 | $18.99 | 57351 |
| 2023-11-06 | 19.62 | $18.77 | 66600 |
| 2023-11-03 | 19.73 | $18.60 | 42823 |
| 2023-11-02 | 19.85 | $18.80 | 61800 |
| 2023-11-01 | 19.95 | $18.60 | 14200 |
| 2023-10-31 | 20.08 | $18.78 | 51800 |
| 2023-10-30 | 20.24 | $18.88 | 30110 |
| 2023-10-27 | 20.39 | $18.95 | 50700 |
| 2023-10-26 | 20.57 | $19.08 | 124200 |
| 2023-10-25 | 20.75 | $18.95 | 101900 |
| 2023-10-24 | 20.96 | $19.30 | 46130 |
| 2023-10-23 | 21.15 | $19.57 | 23500 |
| 2023-10-20 | 21.37 | $19.67 | 55709 |
| 2023-10-19 | 21.56 | $20.08 | 31500 |
| 2023-10-18 | 21.72 | $20.17 | 15900 |
| 2023-10-17 | 21.92 | $20.50 | 29400 |
| 2023-10-16 | 22.07 | $20.50 | 20001 |
| 2023-10-13 | 22.23 | $20.49 | 14800 |
| 2023-10-12 | 22.40 | $20.90 | 38436 |
| 2023-10-11 | 22.56 | $20.90 | 9900 |
| 2023-10-10 | 22.70 | $20.95 | 16100 |
| 2023-10-09 | 22.83 | $20.84 | 23901 |
| 2023-10-06 | 22.91 | $21.00 | 74526 |
| 2023-10-05 | 23.00 | $20.83 | 35908 |
| 2023-10-04 | 23.09 | $21.29 | 20800 |
| 2023-10-03 | 23.18 | $21.91 | 16032 |
| 2023-10-02 | 23.23 | $21.91 | 28400 |
| 2023-09-29 | 23.30 | $22.52 | 15300 |
| 2023-09-28 | 23.34 | $22.80 | 5341 |
| 2023-09-27 | 23.37 | $22.99 | 13400 |
| 2023-09-26 | 23.38 | $23.27 | 68135 |
| 2023-09-25 | 23.39 | $23.82 | 100200 |
| 2023-09-22 | 23.37 | $23.62 | 29000 |
| 2023-09-21 | 23.38 | $23.27 | 53400 |
| 2023-09-20 | 23.39 | $24.02 | 57400 |
| 2023-09-19 | 23.36 | $23.62 | 54400 |
| 2023-09-18 | 23.36 | $23.59 | 126247 |
| 2023-09-15 | 23.35 | $24.02 | 60000 |
| 2023-09-14 | 23.31 | $24.01 | 28934 |
| 2023-09-13 | 23.27 | $23.74 | 32222 |
| 2023-09-12 | 23.26 | $23.50 | 102800 |
| 2023-09-11 | 23.26 | $22.54 | 36700 |
| 2023-09-08 | 23.32 | $22.66 | 24604 |
| 2023-09-07 | 23.40 | $22.75 | 27900 |
| 2023-09-06 | 23.51 | $22.99 | 11500 |
| 2023-09-05 | 23.63 | $22.86 | 32300 |
| 2023-09-01 | 23.74 | $23.49 | 48228 |
| 2023-08-31 | 23.81 | $23.33 | 30600 |
| 2023-08-30 | 23.88 | $23.26 | 7400 |
| 2023-08-29 | 23.95 | $23.31 | 70610 |
| 2023-08-28 | 24.04 | $23.35 | 6037 |
| 2023-08-25 | 24.10 | $23.55 | 12217 |
| 2023-08-24 | 24.17 | $23.79 | 18003 |
| 2023-08-23 | 24.22 | $23.50 | 9000 |
| 2023-08-22 | 24.28 | $23.31 | 9822 |
| 2023-08-21 | 24.37 | $23.60 | 6646 |
| 2023-08-18 | 24.45 | $23.45 | 24440 |
| 2023-08-17 | 24.52 | $23.25 | 19700 |
| 2023-08-16 | 24.61 | $23.26 | 821515 |
| 2023-08-15 | 24.70 | $23.43 | 9503 |
| 2023-08-14 | 24.77 | $23.61 | 56300 |
| 2023-08-11 | 24.84 | $23.57 | 34944 |
| 2023-08-10 | 24.90 | $24.28 | 40300 |
| 2023-08-09 | 24.92 | $24.98 | 51100 |
| 2023-08-08 | 24.90 | $25.37 | 27800 |
| 2023-08-07 | 24.86 | $25.03 | 9700 |
| 2023-08-04 | 24.81 | $24.88 | 7600 |
| 2023-08-03 | 24.78 | $24.78 | 18900 |
| 2023-08-02 | 24.74 | $24.68 | 38100 |
| 2023-08-01 | 24.73 | $25.19 | 19207 |
| 2023-07-31 | 24.70 | $24.54 | 24000 |
| 2023-07-28 | 24.71 | $24.92 | 9523 |
| 2023-07-27 | 24.71 | $24.76 | 7732 |
| 2023-07-26 | 24.68 | $24.75 | 13620 |
| 2023-07-25 | 24.64 | $25.04 | 18802 |
| 2023-07-24 | 24.59 | $25.15 | 25700 |
| 2023-07-21 | 24.52 | $25.00 | 19018 |
| 2023-07-20 | 24.47 | $24.99 | 43241 |
| 2023-07-19 | 24.42 | $25.00 | 21606 |
| 2023-07-18 | 24.37 | $24.88 | 23700 |
| 2023-07-17 | 24.34 | $25.05 | 18400 |
| 2023-07-14 | 24.27 | $24.66 | 15600 |
| 2023-07-13 | 24.21 | $24.73 | 29401 |
| 2023-07-12 | 24.16 | $24.55 | 14700 |
| 2023-07-11 | 24.12 | $24.53 | 15600 |
| 2023-07-10 | 24.06 | $24.16 | 15400 |
| 2023-07-07 | 24.02 | $24.14 | 11732 |
| 2023-07-06 | 23.96 | $24.10 | 12835 |
| 2023-07-05 | 23.90 | $24.43 | 16100 |
| 2023-07-03 | 23.81 | $24.60 | 20500 |
| 2023-06-30 | 23.69 | $24.84 | 85541 |
| 2023-06-29 | 23.55 | $24.77 | 47300 |
| 2023-06-28 | 23.37 | $24.15 | 14739 |
| 2023-06-27 | 23.23 | $24.06 | 60200 |
| 2023-06-26 | 23.12 | $24.01 | 45300 |
| 2023-06-23 | 23.01 | $23.78 | 43400 |
| 2023-06-22 | 22.89 | $23.91 | 33300 |
| 2023-06-21 | 22.79 | $24.04 | 23346 |
| 2023-06-20 | 22.69 | $24.08 | 41726 |
| 2023-06-16 | 22.58 | $24.27 | 135249 |
| 2023-06-15 | 22.48 | $23.50 | 249048 |
| 2023-06-14 | 22.42 | $23.55 | 51434 |
| 2023-06-13 | 22.34 | $23.71 | 36317 |
| 2023-06-12 | 22.29 | $23.69 | 23000 |
| 2023-06-09 | 22.25 | $23.33 | 48900 |
| 2023-06-08 | 22.26 | $23.35 | 84910 |
| 2023-06-07 | 22.26 | $23.02 | 74000 |
| 2023-06-06 | 22.25 | $22.84 | 48500 |
| 2023-06-05 | 22.25 | $22.68 | 17575 |
| 2023-06-02 | 22.23 | $22.31 | 50300 |
| 2023-06-01 | 22.20 | $21.95 | 92710 |
| 2023-05-31 | 22.19 | $21.25 | 37200 |
| 2023-05-30 | 22.22 | $21.19 | 14646 |
| 2023-05-26 | 22.27 | $21.84 | 35000 |
| 2023-05-25 | 22.29 | $21.87 | 23900 |
| 2023-05-24 | 22.30 | $21.34 | 216117 |
| 2023-05-23 | 22.38 | $22.01 | 17800 |
| 2023-05-22 | 22.44 | $21.97 | 16344 |
| 2023-05-19 | 22.52 | $21.98 | 34400 |
| 2023-05-18 | 22.61 | $22.27 | 17749 |
| 2023-05-17 | 22.69 | $22.18 | 15000 |
| 2023-05-16 | 22.77 | $22.05 | 37428 |
| 2023-05-15 | 22.86 | $22.75 | 35200 |
| 2023-05-12 | 22.91 | $22.91 | 63539 |
| 2023-05-11 | 22.96 | $23.35 | 184110 |
| 2023-05-10 | 22.97 | $23.48 | 36800 |
| 2023-05-09 | 22.95 | $22.87 | 93020 |
| 2023-05-08 | 22.97 | $22.75 | 41213 |
| 2023-05-05 | 22.97 | $22.31 | 35100 |
| 2023-05-04 | 23.01 | $21.71 | 74224 |
| 2023-05-03 | 23.08 | $21.81 | 29606 |
| 2023-05-02 | 23.14 | $21.77 | 32819 |
| 2023-05-01 | 23.22 | $22.11 | 10000 |
| 2023-04-28 | 23.26 | $22.37 | 19900 |
| 2023-04-27 | 23.30 | $21.96 | 91418 |
| 2023-04-26 | 23.38 | $22.91 | 191400 |
| 2023-04-25 | 23.39 | $23.19 | 43998 |
| 2023-04-24 | 23.38 | $23.76 | 22000 |
| 2023-04-21 | 23.31 | $23.67 | 29439 |
| 2023-04-20 | 23.27 | $23.85 | 30443 |
| 2023-04-19 | 23.22 | $23.83 | 36300 |
| 2023-04-18 | 23.16 | $23.84 | 40110 |
| 2023-04-17 | 23.08 | $23.68 | 89200 |
| 2023-04-14 | 22.98 | $23.90 | 53300 |
| 2023-04-13 | 22.90 | $23.63 | 48129 |
| 2023-04-12 | 22.82 | $23.01 | 56340 |
| 2023-04-11 | 22.77 | $23.28 | 39100 |
| 2023-04-10 | 22.72 | $22.89 | 14600 |
| 2023-04-06 | 22.69 | $22.95 | 4400 |
| 2023-04-05 | 22.69 | $23.11 | 11700 |
| 2023-04-04 | 22.72 | $23.15 | 17301 |
| 2023-04-03 | 22.76 | $23.31 | 47528 |
| 2023-03-31 | 22.79 | $22.82 | 17849 |
| 2023-03-30 | 22.87 | $23.17 | 37100 |
| 2023-03-29 | 22.89 | $23.58 | 17900 |
| 2023-03-28 | 22.91 | $23.15 | 14335 |
| 2023-03-27 | 22.94 | $23.06 | 17200 |
| 2023-03-24 | 22.96 | $22.33 | 80347 |
| 2023-03-23 | 23.01 | $22.79 | 47400 |
| 2023-03-22 | 23.04 | $22.91 | 29940 |
| 2023-03-21 | 23.05 | $22.69 | 10622 |
| 2023-03-20 | 23.07 | $22.15 | 65200 |
| 2023-03-17 | 23.11 | $21.77 | 76009 |
| 2023-03-16 | 23.14 | $22.25 | 27025 |
| 2023-03-15 | 23.13 | $21.97 | 36538 |
| 2023-03-14 | 23.13 | $22.08 | 50953 |
| 2023-03-13 | 23.15 | $22.18 | 45700 |
| 2023-03-10 | 23.16 | $22.42 | 27600 |
| 2023-03-09 | 23.19 | $22.84 | 21700 |
| 2023-03-08 | 23.21 | $23.72 | 142348 |
| 2023-03-07 | 23.19 | $24.03 | 217500 |
| 2023-03-06 | 23.14 | $23.96 | 202203 |
| 2023-03-03 | 23.10 | $24.28 | 16700 |
| 2023-03-02 | 23.07 | $23.66 | 264800 |
| 2023-03-01 | 23.08 | $23.91 | 82800 |
| 2023-02-28 | 23.08 | $23.83 | 140633 |
| 2023-02-27 | 23.07 | $23.45 | 18800 |
| 2023-02-24 | 23.10 | $23.34 | 30200 |
| 2023-02-23 | 23.12 | $23.35 | 35536 |
| 2023-02-22 | 23.15 | $23.11 | 51031 |
| 2023-02-21 | 23.20 | $23.08 | 23000 |
| 2023-02-17 | 23.25 | $23.02 | 21900 |
| 2023-02-16 | 23.34 | $22.27 | 61500 |
| 2023-02-15 | 23.49 | $22.12 | 36000 |
| 2023-02-14 | 23.65 | $22.01 | 39500 |
| 2023-02-13 | 23.84 | $22.49 | 65400 |
| 2023-02-10 | 24.00 | $22.28 | 162706 |
| 2023-02-09 | 24.18 | $23.06 | 94109 |
| 2023-02-08 | 24.28 | $23.22 | 67702 |
| 2023-02-07 | 24.40 | $23.38 | 75943 |
| 2023-02-06 | 24.49 | $23.05 | 25000 |
| 2023-02-03 | 24.61 | $23.18 | 36100 |
| 2023-02-02 | 24.65 | $23.52 | 28400 |
| 2023-02-01 | 24.67 | $23.85 | 13600 |
| 2023-01-31 | 24.65 | $23.99 | 26000 |
| 2023-01-30 | 24.63 | $23.72 | 90201 |
| 2023-01-27 | 24.63 | $23.87 | 15900 |
| 2023-01-26 | 24.62 | $23.73 | 36700 |
| 2023-01-25 | 24.63 | $24.05 | 29700 |
| 2023-01-24 | 24.59 | $24.15 | 28100 |
| 2023-01-23 | 24.54 | $23.97 | 18518 |
| 2023-01-20 | 24.49 | $24.91 | 8223 |
| 2023-01-19 | 24.40 | $25.29 | 10406 |
| 2023-01-18 | 24.28 | $25.30 | 35600 |
| 2023-01-17 | 24.17 | $25.75 | 8117 |
| 2023-01-13 | 24.01 | $25.76 | 8029 |
| 2023-01-12 | 23.88 | $25.75 | 35400 |
| 2023-01-11 | 23.75 | $25.24 | 43500 |
| 2023-01-10 | 23.67 | $25.48 | 12200 |
| 2023-01-09 | 23.57 | $25.18 | 47100 |
| 2023-01-06 | 23.50 | $25.45 | 68600 |
| 2023-01-05 | 23.42 | $24.00 | 49720 |
| 2023-01-04 | 23.40 | $24.05 | 18211 |
| 2023-01-03 | 23.38 | $23.45 | 14100 |
| 2022-12-30 | 23.43 | $23.50 | 11543 |
| 2022-12-29 | 23.48 | $23.76 | 19300 |
| 2022-12-28 | 23.52 | $23.65 | 9948 |
| 2022-12-27 | 23.52 | $23.91 | 30200 |
| 2022-12-23 | 23.45 | $23.33 | 47824 |
| 2022-12-22 | 23.45 | $23.00 | 96137 |
| 2022-12-21 | 23.50 | $22.99 | 158900 |
| 2022-12-20 | 23.56 | $23.11 | 40734 |
| 2022-12-19 | 23.60 | $22.97 | 39740 |
| 2022-12-16 | 23.58 | $22.98 | 70200 |
| 2022-12-15 | 23.59 | $22.71 | 80000 |
| 2022-12-14 | 23.64 | $23.00 | 49200 |
| 2022-12-13 | 23.71 | $23.31 | 35800 |
| 2022-12-12 | 23.75 | $23.47 | 68612 |
| 2022-12-09 | 23.82 | $23.59 | 45500 |
| 2022-12-08 | 23.94 | $23.67 | 52900 |
| 2022-12-07 | 23.97 | $23.97 | 110402 |
| 2022-12-06 | 24.02 | $23.61 | 9000 |
| 2022-12-05 | 24.14 | $23.61 | 46000 |
| 2022-12-02 | 24.21 | $24.54 | 15729 |
| 2022-12-01 | 24.21 | $24.32 | 404500 |
| 2022-11-30 | 24.23 | $24.60 | 1.6M |
| 2022-11-29 | 24.28 | $23.71 | 410500 |
| 2022-11-28 | 24.32 | $22.58 | 56500 |
| 2022-11-25 | 24.37 | $23.19 | 60800 |
| 2022-11-23 | 24.37 | $24.15 | 42000 |
| 2022-11-22 | 24.29 | $24.15 | 48600 |
| 2022-11-21 | 24.18 | $23.80 | 65742 |
| 2022-11-18 | 24.09 | $22.71 | 180000 |
| 2022-11-17 | 24.06 | $23.10 | 43719 |
| 2022-11-16 | 23.98 | $23.71 | 40000 |
| 2022-11-15 | 23.91 | $24.32 | 45200 |
| 2022-11-14 | 23.80 | $24.16 | 91105 |
| 2022-11-11 | 23.71 | $24.88 | 189700 |
| 2022-11-10 | 23.55 | $26.00 | 60600 |
| 2022-11-09 | 23.30 | $24.24 | 16942 |
| 2022-11-08 | 23.12 | $25.05 | 13200 |
| 2022-11-07 | 22.89 | $26.04 | 35200 |
| 2022-11-04 | 22.63 | $24.99 | 434200 |
| 2022-11-03 | 22.47 | $24.58 | 12718 |
| 2022-11-02 | 22.29 | $24.57 | 20900 |
| 2022-11-01 | 22.10 | $25.61 | 25300 |
| 2022-10-31 | 21.87 | $24.60 | 74409 |
| 2022-10-28 | 21.64 | $23.60 | 76427 |
| 2022-10-27 | 21.46 | $23.08 | 32845 |
| 2022-10-26 | 21.31 | $22.57 | 12043 |
| 2022-10-25 | 21.22 | $22.05 | 91647 |
| 2022-10-24 | 21.11 | $21.97 | 51106 |
| 2022-10-21 | 21.02 | $22.06 | 5140 |
| 2022-10-20 | 20.97 | $21.60 | 64909 |
| 2022-10-19 | 20.95 | $22.27 | 38824 |
| 2022-10-18 | 20.91 | $22.03 | 21300 |
| 2022-10-17 | 20.90 | $22.31 | 29623 |
| 2022-10-14 | 20.86 | $21.69 | 11515 |
| 2022-10-13 | 20.85 | $21.14 | 9000 |
| 2022-10-12 | 20.88 | $20.53 | 30207 |
| 2022-10-11 | 20.94 | $20.42 | 10200 |
| 2022-10-10 | 21.00 | $20.91 | 16800 |
| 2022-10-07 | 21.05 | $21.83 | 17933 |
| 2022-10-06 | 21.04 | $20.97 | 209134 |
| 2022-10-05 | 21.07 | $20.72 | 54800 |
| 2022-10-04 | 21.10 | $21.00 | 127300 |
| 2022-10-03 | 21.12 | $19.98 | 67535 |
| 2022-09-30 | 21.20 | $20.06 | 67226 |
| 2022-09-29 | 21.26 | $20.11 | 130500 |
| 2022-09-28 | 21.33 | $20.70 | 82300 |
| 2022-09-27 | 21.40 | $19.87 | 290900 |
| 2022-09-26 | 21.52 | $20.18 | 13500 |
| 2022-09-23 | 21.62 | $21.03 | 16225 |
| 2022-09-22 | 21.70 | $21.24 | 20600 |
| 2022-09-21 | 21.77 | $21.42 | 22633 |
| 2022-09-20 | 21.84 | $21.80 | 18900 |
| 2022-09-19 | 21.90 | $21.59 | 14029 |
| 2022-09-16 | 21.96 | $21.58 | 11845 |
| 2022-09-15 | 22.05 | $21.69 | 7700 |
| 2022-09-14 | 22.17 | $21.63 | 13049 |
| 2022-09-13 | 22.34 | $21.72 | 11843 |
| 2022-09-12 | 22.50 | $21.80 | 31529 |
| 2022-09-09 | 22.68 | $21.71 | 42100 |
| 2022-09-08 | 22.85 | $21.50 | 29600 |
| 2022-09-07 | 23.01 | $21.41 | 20200 |
| 2022-09-06 | 23.14 | $21.47 | 9900 |
| 2022-09-02 | 23.28 | $21.40 | 73000 |
| 2022-09-01 | 23.41 | $21.30 | 13921 |
| 2022-08-31 | 23.52 | $21.56 | 52100 |
| 2022-08-30 | 23.63 | $22.01 | 4402 |
| 2022-08-29 | 23.71 | $22.39 | 19700 |
| 2022-08-26 | 23.80 | $22.18 | 160233 |
| 2022-08-25 | 23.90 | $22.52 | 77300 |
| 2022-08-24 | 23.97 | $22.70 | 29600 |
| 2022-08-23 | 24.01 | $22.84 | 6828 |
| 2022-08-22 | 24.07 | $22.91 | 11727 |
| 2022-08-19 | 24.14 | $22.79 | 35000 |
| 2022-08-18 | 24.20 | $23.53 | 19600 |
| 2022-08-17 | 24.22 | $24.03 | 21825 |
| 2022-08-16 | 24.22 | $24.95 | 69200 |
| 2022-08-15 | 24.17 | $24.96 | 20800 |
| 2022-08-12 | 24.06 | $25.40 | 14519 |
| 2022-08-11 | 23.89 | $25.07 | 111413 |
| 2022-08-10 | 23.74 | $24.86 | 16600 |
| 2022-08-09 | 23.61 | $23.95 | 30233 |
| 2022-08-08 | 23.55 | $24.20 | 22613 |
| 2022-08-05 | 23.51 | $24.00 | 16700 |
| 2022-08-04 | 23.53 | $23.51 | 5500 |
| 2022-08-03 | 23.54 | $23.77 | 17200 |
| 2022-08-02 | 23.50 | $23.70 | 4400 |
| 2022-08-01 | 23.46 | $24.20 | 10600 |
| 2022-07-29 | 23.42 | $24.06 | 15500 |
| 2022-07-28 | 23.39 | $23.93 | 8146 |
| 2022-07-27 | 23.35 | $23.57 | 125000 |
| 2022-07-26 | 23.32 | $23.94 | 7749 |
| 2022-07-25 | 23.27 | $24.29 | 108426 |
| 2022-07-22 | 23.22 | $24.09 | 137700 |
| 2022-07-21 | 23.20 | $24.00 | 20000 |
| 2022-07-20 | 23.19 | $24.02 | 108400 |
| 2022-07-19 | 23.20 | $23.94 | 57500 |
| 2022-07-18 | 23.26 | $22.73 | 10000 |
| 2022-07-15 | 23.41 | $22.01 | 5800 |
| 2022-07-14 | 23.64 | $22.08 | 18220 |
| 2022-07-13 | 23.79 | $22.26 | 11407 |
| 2022-07-12 | 23.96 | $22.78 | 36600 |
| 2022-07-11 | 24.11 | $23.24 | 38500 |
| 2022-07-08 | 24.26 | $24.53 | 56524 |
| 2022-07-07 | 24.35 | $23.59 | 111016 |
| 2022-07-06 | 24.48 | $23.06 | 39101 |
| 2022-07-05 | 24.65 | $22.96 | 5809 |
| 2022-07-01 | 24.87 | $23.40 | 51400 |
| 2022-06-30 | 25.11 | $23.40 | 85812 |
| 2022-06-29 | 25.30 | $23.15 | 101900 |
| 2022-06-28 | 25.51 | $22.93 | 20300 |
| 2022-06-27 | 25.66 | $23.03 | 6100 |
| 2022-06-24 | 25.83 | $23.25 | 38700 |
| 2022-06-23 | 26.01 | $23.65 | 9700 |
| 2022-06-22 | 26.12 | $23.69 | 39800 |
| 2022-06-21 | 26.24 | $24.29 | 22106 |
| 2022-06-17 | 26.30 | $25.08 | 89122 |
| 2022-06-16 | 26.36 | $25.88 | 27907 |
| 2022-06-15 | 26.34 | $26.51 | 27600 |
| 2022-06-14 | 26.31 | $25.15 | 47300 |
| 2022-06-13 | 26.32 | $25.56 | 44214 |
| 2022-06-10 | 26.28 | $25.83 | 18702 |
| 2022-06-09 | 26.18 | $26.29 | 30000 |
| 2022-06-08 | 26.07 | $26.21 | 452100 |
| 2022-06-07 | 25.96 | $26.33 | 5232 |
| 2022-06-06 | 25.84 | $26.50 | 22700 |
| 2022-06-03 | 25.74 | $27.28 | 21400 |
| 2022-06-02 | 25.63 | $28.18 | 25300 |
| 2022-06-01 | 25.56 | $27.19 | 26200 |
| 2022-05-31 | 25.53 | $27.29 | 43401 |
| 2022-05-27 | 25.50 | $26.03 | 28002 |
| 2022-05-26 | 25.57 | $26.32 | 13600 |
| 2022-05-25 | 25.64 | $26.93 | 18100 |
| 2022-05-24 | 25.71 | $25.85 | 20100 |
| 2022-05-23 | 25.92 | $26.00 | 37244 |
| 2022-05-20 | 26.16 | $25.60 | 21814 |
| 2022-05-19 | 26.47 | $26.22 | 20031 |
| 2022-05-18 | 26.73 | $25.50 | 55000 |
| 2022-05-17 | 27.05 | $26.00 | 101900 |
| 2022-05-16 | 27.35 | $25.22 | 24500 |
| 2022-05-13 | 27.69 | $24.73 | 41700 |
| 2022-05-12 | 28.08 | $24.01 | 28429 |
| 2022-05-11 | 28.48 | $23.97 | 34700 |
| 2022-05-10 | 28.90 | $24.13 | 38316 |
| 2022-05-09 | 29.34 | $23.82 | 55800 |
| 2022-05-06 | 29.83 | $24.48 | 161000 |
| 2022-05-05 | 30.30 | $25.17 | 127700 |
| 2022-05-04 | 30.78 | $26.80 | 78900 |
| 2022-05-03 | 31.24 | $26.62 | 60937 |
| 2022-05-02 | 31.74 | $26.63 | 38800 |
| 2022-04-29 | 32.15 | $27.33 | 19912 |
| 2022-04-28 | 32.51 | $27.85 | 112300 |
| 2022-04-27 | 32.82 | $28.34 | 64300 |
| 2022-04-26 | 33.09 | $30.07 | 67942 |
| 2022-04-25 | 33.29 | $30.73 | 68536 |
| 2022-04-22 | 33.47 | $31.68 | 27200 |
| 2022-04-21 | 33.59 | $31.55 | 45100 |
| 2022-04-20 | 33.73 | $31.79 | 65200 |
| 2022-04-19 | 33.85 | $32.01 | 50327 |
| 2022-04-18 | 33.95 | $32.04 | 47000 |
| 2022-04-14 | 34.03 | $32.61 | 8712 |
| 2022-04-13 | 34.07 | $32.00 | 115600 |
| 2022-04-12 | 34.13 | $32.39 | 32012 |
| 2022-04-11 | 34.14 | $32.97 | 73300 |
| 2022-04-08 | 34.13 | $33.46 | 57900 |
| 2022-04-07 | 34.13 | $33.91 | 39436 |
| 2022-04-06 | 34.12 | $34.86 | 82517 |
| 2022-04-05 | 34.05 | $36.04 | 33400 |
| 2022-04-04 | 33.89 | $36.52 | 73100 |
| 2022-04-01 | 33.65 | $34.89 | 12100 |
| 2022-03-31 | 33.56 | $34.55 | 61615 |
| 2022-03-30 | 33.46 | $33.91 | 15500 |
| 2022-03-29 | 33.35 | $33.80 | 10400 |
| 2022-03-28 | 33.27 | $34.12 | 9900 |
| 2022-03-25 | 33.18 | $34.37 | 66100 |
| 2022-03-24 | 33.08 | $34.00 | 50421 |
| 2022-03-23 | 32.91 | $34.33 | 47200 |
| 2022-03-22 | 32.76 | $34.14 | 32726 |
| 2022-03-21 | 32.63 | $34.18 | 46248 |
| 2022-03-18 | 32.53 | $33.45 | 12527 |
| 2022-03-17 | 32.51 | $33.56 | 32823 |
| 2022-03-16 | 32.45 | $33.05 | 11619 |
| 2022-03-15 | 32.43 | $32.68 | 13915 |
| 2022-03-14 | 32.39 | $32.79 | 17128 |
| 2022-03-11 | 32.36 | $33.50 | 48130 |
| 2022-03-10 | 32.34 | $33.59 | 99000 |
| 2022-03-09 | 32.32 | $33.60 | 204100 |
| 2022-03-08 | 32.30 | $32.70 | 224100 |
| 2022-03-07 | 32.28 | $31.80 | 35932 |
| 2022-03-04 | 32.23 | $33.06 | 111100 |
| 2022-03-03 | 32.12 | $32.52 | 9000 |
| 2022-03-02 | 32.08 | $31.82 | 18800 |
| 2022-03-01 | 32.03 | $32.18 | 62810 |
| 2022-02-28 | 32.00 | $32.30 | 59132 |
| 2022-02-25 | 31.95 | $32.26 | 58405 |
| 2022-02-24 | 31.89 | $30.74 | 34900 |
| 2022-02-23 | 31.92 | $31.34 | 25620 |
| 2022-02-22 | 31.94 | $31.49 | 20415 |
| 2022-02-18 | 31.91 | $32.21 | 83701 |
| 2022-02-17 | 31.83 | $33.08 | 120747 |
| 2022-02-16 | 31.73 | $32.24 | 13900 |
| 2022-02-15 | 31.69 | $32.76 | 32505 |
| 2022-02-14 | 31.59 | $31.80 | 49100 |
| 2022-02-11 | 31.59 | $32.20 | 53733 |
| 2022-02-10 | 31.56 | $33.07 | 42200 |
| 2022-02-09 | 31.46 | $33.14 | 23816 |
| 2022-02-08 | 31.22 | $33.33 | 194400 |
| 2022-02-07 | 30.96 | $32.26 | 86214 |
| 2022-02-04 | 30.75 | $30.80 | 22400 |
| 2022-02-03 | 30.55 | $30.79 | 94200 |
| 2022-02-02 | 30.34 | $31.79 | 137248 |
| 2022-02-01 | 30.11 | $30.83 | 99805 |
| 2022-01-31 | 29.89 | $31.53 | 82500 |
| 2022-01-28 | 29.64 | $31.34 | 52706 |
| 2022-01-27 | 29.41 | $30.99 | 57514 |
| 2022-01-26 | 29.20 | $31.43 | 412601 |
| 2022-01-25 | 28.96 | $31.64 | 306649 |
| 2022-01-24 | 28.72 | $31.00 | 270215 |
| 2022-01-21 | 28.45 | $30.50 | 164700 |
| 2022-01-20 | 28.18 | $31.25 | 105837 |
| 2022-01-19 | 27.85 | $31.30 | 65600 |
| 2022-01-18 | 27.46 | $30.85 | 49203 |
| 2022-01-14 | 27.10 | $31.68 | 52000 |
| 2022-01-13 | 26.72 | $31.74 | 90335 |
| 2022-01-12 | 26.33 | $30.97 | 41400 |
| 2022-01-11 | 25.97 | $28.30 | 21541 |
| 2022-01-10 | 25.73 | $28.27 | 39216 |
| 2022-01-07 | 25.54 | $27.91 | 24830 |
| 2022-01-06 | 25.35 | $26.94 | 25604 |
| 2022-01-05 | 25.23 | $26.53 | 18305 |
| 2022-01-04 | 25.14 | $27.15 | 23228 |
| 2022-01-03 | 25.02 | $26.57 | 24500 |
| 2021-12-31 | 24.90 | $26.38 | 10318 |
| 2021-12-30 | 24.81 | $26.86 | 38647 |
| 2021-12-29 | 24.75 | $26.80 | 29700 |
| 2021-12-28 | 24.86 | $26.60 | 24240 |
| 2021-12-27 | 24.84 | $26.89 | 39400 |
| 2021-12-23 | 24.76 | $25.53 | 214210 |
| 2021-12-22 | 24.76 | $25.05 | 25200 |
| 2021-12-21 | 24.73 | $24.60 | 37600 |
| 2021-12-20 | 24.70 | $23.66 | 16700 |
| 2021-12-17 | 24.73 | $23.61 | 79848 |
| 2021-12-16 | 24.75 | $24.06 | 93300 |
| 2021-12-15 | 24.76 | $23.90 | 29200 |
| 2021-12-14 | 24.80 | $23.81 | 33324 |
| 2021-12-13 | 24.85 | $23.57 | 59227 |
| 2021-12-10 | 24.92 | $24.36 | 51300 |
| 2021-12-09 | 24.97 | $24.12 | 24500 |
| 2021-12-08 | 25.03 | $24.61 | 39305 |
| 2021-12-07 | 25.16 | $24.74 | 31200 |
| 2021-12-06 | 25.31 | $24.61 | 71900 |
| 2021-12-03 | 25.46 | $24.28 | 21114 |
| 2021-12-02 | 25.62 | $24.63 | 60200 |
| 2021-12-01 | 25.83 | $25.55 | 422825 |
| 2021-11-30 | 26.00 | $29.00 | 251314 |
| 2021-11-29 | 25.97 | $26.16 | 82800 |
| 2021-11-26 | 26.10 | $25.43 | 81100 |
| 2021-11-24 | 26.26 | $25.41 | 42916 |
| 2021-11-23 | 26.38 | $24.47 | 31800 |
| 2021-11-22 | 26.55 | $23.96 | 14516 |
| 2021-11-19 | 26.74 | $24.29 | 12500 |
| 2021-11-18 | 26.94 | $24.12 | 31800 |
| 2021-11-17 | 27.10 | $24.26 | 11323 |
| 2021-11-16 | 27.23 | $24.64 | 37673 |
| 2021-11-15 | 27.31 | $24.76 | 16541 |
| 2021-11-12 | 27.37 | $24.94 | 30700 |
| 2021-11-11 | 27.43 | $25.40 | 71635 |
| 2021-11-10 | 27.40 | $25.42 | 130100 |
| 2021-11-09 | 27.34 | $27.12 | 10600 |
| 2021-11-08 | 27.19 | $27.78 | 7900 |
| 2021-11-05 | 26.99 | $27.50 | 37822 |
| 2021-11-04 | 26.78 | $27.60 | 55000 |
| 2021-11-03 | 26.61 | $28.85 | 39003 |
| 2021-11-02 | 26.27 | $28.90 | 60800 |
| 2021-11-01 | 26.02 | $28.42 | 24219 |
| 2021-10-29 | 25.74 | $28.72 | 88600 |
| 2021-10-28 | 25.44 | $28.72 | 33800 |
| 2021-10-27 | 25.12 | $27.68 | 39135 |
| 2021-10-26 | 24.86 | $27.92 | 55100 |
| 2021-10-25 | 24.60 | $27.84 | 43337 |
| 2021-10-22 | 24.35 | $28.19 | 79000 |
| 2021-10-21 | 24.05 | $27.31 | 34931 |
| 2021-10-20 | 23.80 | $26.79 | 43700 |
| 2021-10-19 | 23.55 | $26.37 | 72400 |
| 2021-10-18 | 23.30 | $26.00 | 52623 |
| 2021-10-15 | 23.06 | $26.14 | 40813 |
| 2021-10-14 | 22.86 | $24.76 | 30200 |
| 2021-10-13 | 22.73 | $24.20 | 35832 |
| 2021-10-12 | 22.63 | $24.16 | 13634 |
| 2021-10-11 | 22.53 | $23.76 | 14600 |
| 2021-10-08 | 22.45 | $23.35 | 10260 |
| 2021-10-07 | 22.36 | $24.18 | 154501 |
| 2021-10-06 | 22.22 | $22.04 | 57800 |
| 2021-10-05 | 22.17 | $23.80 | 43602 |
| 2021-10-04 | 22.06 | $22.80 | 26800 |
| 2021-10-01 | 21.98 | $22.86 | 22006 |
| 2021-09-30 | 21.93 | $22.33 | 16400 |
| 2021-09-29 | 21.92 | $22.30 | 23300 |
| 2021-09-28 | 21.94 | $22.73 | 33312 |
| 2021-09-27 | 21.93 | $22.96 | 36200 |
| 2021-09-24 | 21.89 | $22.19 | 22800 |
| 2021-09-23 | 21.88 | $22.35 | 24500 |
| 2021-09-22 | 21.86 | $21.63 | 40437 |
| 2021-09-21 | 21.86 | $21.39 | 18505 |
| 2021-09-20 | 21.83 | $21.17 | 19418 |
| 2021-09-17 | 21.76 | $22.19 | 24131 |
| 2021-09-16 | 21.59 | $22.15 | 41800 |
| 2021-09-15 | 21.42 | $22.31 | 23300 |
| 2021-09-14 | 21.28 | $22.01 | 36511 |
| 2021-09-13 | 21.16 | $22.27 | 18122 |
| 2021-09-10 | 21.00 | $21.59 | 35900 |
| 2021-09-09 | 20.84 | $21.32 | 37814 |
| 2021-09-08 | 20.71 | $21.11 | 31200 |
| 2021-09-07 | 20.56 | $21.50 | 42300 |
| 2021-09-03 | 20.39 | $21.29 | 14249 |
| 2021-09-02 | 20.26 | $21.71 | 27101 |
| 2021-09-01 | 20.14 | $22.31 | 23900 |
| 2021-08-31 | 20.01 | $22.61 | 57400 |
| 2021-08-30 | 19.88 | $22.50 | 43333 |
| 2021-08-27 | 19.79 | $22.20 | 99135 |
| 2021-08-26 | 19.70 | $21.94 | 70500 |
| 2021-08-25 | 19.73 | $21.93 | 71700 |
| 2021-08-24 | 19.80 | $21.69 | 61700 |
| 2021-08-23 | 19.86 | $20.80 | 50528 |
| 2021-08-20 | 19.97 | $19.69 | 98900 |
| 2021-08-19 | 20.14 | $18.96 | 215900 |
| 2021-08-18 | 20.41 | $18.67 | 470300 |
| 2021-08-17 | 20.67 | $19.56 | 260613 |
| 2021-08-16 | 20.88 | $19.53 | 463100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
58.39
2026-08-12
Close Price
$57.42
Vol: 8505
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.03
Average
29.80
Maximum
58.66
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 58.39 | $57.42 | 8505 |
| 2026-08-11 | 58.50 | $57.18 | 144100 |
| 2026-08-10 | 58.63 | $58.40 | 103000 |
| 2026-08-07 | 58.66 | $58.94 | 136100 |
| 2026-08-06 | 58.63 | $58.97 | 347100 |
| 2026-08-05 | 58.59 | $59.25 | 217842 |
| 2026-08-04 | 58.52 | $59.00 | 131241 |
| 2026-08-03 | 58.47 | $59.80 | 232200 |
| 2026-07-31 | 58.33 | $58.31 | 366618 |
| 2026-07-30 | 58.34 | $58.51 | 1.1M |
| 2026-07-29 | 58.32 | $56.59 | 172343 |
| 2026-07-28 | 58.50 | $58.02 | 188200 |
| 2026-07-27 | 58.55 | $59.61 | 138730 |
| 2026-07-24 | 58.44 | $59.73 | 56800 |
| 2026-07-23 | 58.30 | $59.16 | 73300 |
| 2026-07-22 | 58.21 | $59.88 | 210700 |
| 2026-07-21 | 58.04 | $59.95 | 232700 |
| 2026-07-20 | 57.84 | $59.55 | 252408 |
| 2026-07-17 | 57.66 | $59.46 | 108100 |
| 2026-07-16 | 57.47 | $58.73 | 223132 |
| 2026-07-15 | 57.33 | $60.07 | 212300 |
| 2026-07-14 | 57.05 | $59.97 | 129000 |
| 2026-07-13 | 56.74 | $59.78 | 139900 |
| 2026-07-10 | 56.42 | $60.68 | 223952 |
| 2026-07-09 | 55.97 | $58.45 | 119308 |
| 2026-07-08 | 55.71 | $57.27 | 141600 |
| 2026-07-07 | 55.54 | $58.26 | 121113 |
| 2026-07-06 | 55.26 | $59.03 | 194902 |
| 2026-07-02 | 54.86 | $58.13 | 296200 |
| 2026-07-01 | 54.52 | $58.29 | 312035 |
| 2026-06-30 | 54.12 | $56.96 | 197362 |
| 2026-06-29 | 53.82 | $56.30 | 151400 |
| 2026-06-26 | 53.56 | $55.79 | 208812 |
| 2026-06-25 | 53.32 | $55.78 | 416500 |
| 2026-06-24 | 53.06 | $54.76 | 480547 |
| 2026-06-23 | 52.89 | $54.84 | 280844 |
| 2026-06-22 | 52.68 | $56.40 | 260900 |
| 2026-06-18 | 52.29 | $57.28 | 747700 |
| 2026-06-17 | 51.76 | $57.55 | 322529 |
| 2026-06-16 | 51.15 | $55.81 | 299800 |
| 2026-06-15 | 50.66 | $54.64 | 391400 |
| 2026-06-12 | 50.25 | $56.85 | 238914 |
| 2026-06-11 | 49.55 | $55.25 | 348700 |
| 2026-06-10 | 48.95 | $53.51 | 451200 |
| 2026-06-09 | 48.47 | $52.55 | 725410 |
| 2026-06-08 | 48.04 | $47.16 | 755219 |
| 2026-06-05 | 48.13 | $47.12 | 658504 |
| 2026-06-04 | 48.24 | $48.45 | 239600 |
| 2026-06-03 | 48.22 | $49.09 | 587533 |
| 2026-06-02 | 48.13 | $50.44 | 256948 |
| 2026-06-01 | 47.88 | $50.15 | 245600 |
| 2026-05-29 | 47.65 | $49.48 | 381500 |
| 2026-05-28 | 47.45 | $48.93 | 313749 |
| 2026-05-27 | 47.30 | $49.97 | 227428 |
| 2026-05-26 | 47.02 | $50.41 | 753425 |
| 2026-05-22 | 46.66 | $49.05 | 167500 |
| 2026-05-21 | 46.41 | $50.55 | 366600 |
| 2026-05-20 | 45.97 | $49.40 | 285902 |
| 2026-05-19 | 45.61 | $46.62 | 447216 |
| 2026-05-18 | 45.50 | $44.95 | 154700 |
| 2026-05-15 | 45.56 | $44.85 | 269600 |
| 2026-05-14 | 45.64 | $45.11 | 396617 |
| 2026-05-13 | 45.69 | $44.91 | 307228 |
| 2026-05-12 | 45.77 | $45.37 | 257307 |
| 2026-05-11 | 45.82 | $44.44 | 275000 |
| 2026-05-08 | 45.96 | $44.66 | 144118 |
| 2026-05-07 | 46.10 | $44.88 | 197100 |
| 2026-05-06 | 46.23 | $45.44 | 76684 |
| 2026-05-05 | 46.31 | $44.61 | 101900 |
| 2026-05-04 | 46.49 | $44.00 | 268311 |
| 2026-05-01 | 46.75 | $44.00 | 134300 |
| 2026-04-30 | 47.04 | $44.58 | 181400 |
| 2026-04-29 | 47.30 | $44.45 | 327106 |
| 2026-04-28 | 47.60 | $44.90 | 387928 |
| 2026-04-27 | 47.88 | $45.01 | 429309 |
| 2026-04-24 | 48.19 | $45.10 | 260200 |
| 2026-04-23 | 48.51 | $45.79 | 378872 |
| 2026-04-22 | 48.80 | $46.02 | 474461 |
| 2026-04-21 | 49.09 | $47.70 | 262400 |
| 2026-04-20 | 49.24 | $48.99 | 358233 |
| 2026-04-17 | 49.26 | $49.19 | 428200 |
| 2026-04-16 | 49.27 | $49.19 | 481200 |
| 2026-04-15 | 49.28 | $45.80 | 878154 |
| 2026-04-14 | 49.64 | $51.48 | 289900 |
| 2026-04-13 | 49.45 | $51.30 | 813431 |
| 2026-04-10 | 49.26 | $50.85 | 334500 |
| 2026-04-09 | 49.09 | $51.50 | 186600 |
| 2026-04-08 | 48.84 | $51.86 | 181300 |
| 2026-04-07 | 48.52 | $50.06 | 100102 |
| 2026-04-06 | 48.36 | $49.93 | 147734 |
| 2026-04-02 | 48.19 | $50.23 | 177500 |
| 2026-04-01 | 47.97 | $50.25 | 163900 |
| 2026-03-31 | 47.73 | $50.20 | 303100 |
| 2026-03-30 | 47.48 | $48.20 | 331816 |
| 2026-03-27 | 47.40 | $47.63 | 322621 |
| 2026-03-26 | 47.37 | $48.11 | 101922 |
| 2026-03-25 | 47.30 | $48.27 | 152200 |
| 2026-03-24 | 47.20 | $48.76 | 90100 |
| 2026-03-23 | 47.03 | $48.07 | 176049 |
| 2026-03-20 | 46.92 | $46.94 | 502243 |
| 2026-03-19 | 46.92 | $47.48 | 251712 |
| 2026-03-18 | 46.86 | $46.48 | 179000 |
| 2026-03-17 | 46.90 | $47.09 | 112500 |
| 2026-03-16 | 46.88 | $46.16 | 134000 |
| 2026-03-13 | 46.96 | $44.78 | 227500 |
| 2026-03-12 | 47.18 | $44.74 | 498440 |
| 2026-03-11 | 47.44 | $46.43 | 252000 |
| 2026-03-10 | 47.55 | $46.69 | 192100 |
| 2026-03-09 | 47.64 | $44.80 | 299604 |
| 2026-03-06 | 47.94 | $44.60 | 262606 |
| 2026-03-05 | 48.29 | $44.96 | 128100 |
| 2026-03-04 | 48.64 | $46.70 | 344264 |
| 2026-03-03 | 48.84 | $46.16 | 462600 |
| 2026-03-02 | 49.13 | $48.13 | 304000 |
| 2026-02-27 | 49.23 | $48.38 | 221300 |
| 2026-02-26 | 49.32 | $49.52 | 229400 |
| 2026-02-25 | 49.30 | $50.73 | 294244 |
| 2026-02-24 | 49.15 | $49.97 | 171314 |
| 2026-02-23 | 49.06 | $49.64 | 123647 |
| 2026-02-20 | 49.00 | $50.43 | 218000 |
| 2026-02-19 | 48.85 | $50.06 | 137321 |
| 2026-02-18 | 48.72 | $49.43 | 380588 |
| 2026-02-17 | 48.65 | $47.49 | 270521 |
| 2026-02-13 | 48.77 | $47.50 | 429100 |
| 2026-02-12 | 48.90 | $49.28 | 467900 |
| 2026-02-11 | 48.86 | $51.47 | 492400 |
| 2026-02-10 | 48.59 | $51.50 | 390623 |
| 2026-02-09 | 48.28 | $51.38 | 345500 |
| 2026-02-06 | 47.96 | $50.87 | 328900 |
| 2026-02-05 | 47.65 | $49.92 | 113919 |
| 2026-02-04 | 47.41 | $49.70 | 281301 |
| 2026-02-03 | 47.17 | $50.61 | 191809 |
| 2026-02-02 | 46.81 | $50.62 | 254334 |
| 2026-01-30 | 46.41 | $48.98 | 318210 |
| 2026-01-29 | 46.14 | $49.56 | 295400 |
| 2026-01-28 | 45.78 | $49.04 | 269300 |
| 2026-01-27 | 45.44 | $49.25 | 278995 |
| 2026-01-26 | 45.03 | $48.01 | 207608 |
| 2026-01-23 | 44.72 | $47.10 | 232708 |
| 2026-01-22 | 44.47 | $47.50 | 180100 |
| 2026-01-21 | 44.15 | $47.70 | 255800 |
| 2026-01-20 | 43.78 | $45.86 | 264500 |
| 2026-01-16 | 43.56 | $45.01 | 117946 |
| 2026-01-15 | 43.41 | $45.00 | 211600 |
| 2026-01-14 | 43.24 | $45.35 | 189000 |
| 2026-01-13 | 43.01 | $44.90 | 65300 |
| 2026-01-12 | 42.82 | $44.97 | 69914 |
| 2026-01-09 | 42.59 | $44.61 | 160600 |
| 2026-01-08 | 42.38 | $44.92 | 238910 |
| 2026-01-07 | 42.11 | $42.87 | 116630 |
| 2026-01-06 | 42.03 | $42.64 | 299230 |
| 2026-01-05 | 41.96 | $42.74 | 315633 |
| 2026-01-02 | 41.88 | $42.23 | 182600 |
| 2025-12-31 | 41.85 | $42.36 | 88823 |
| 2025-12-30 | 41.79 | $42.16 | 95512 |
| 2025-12-29 | 41.75 | $42.59 | 77735 |
| 2025-12-26 | 41.67 | $42.94 | 128000 |
| 2025-12-24 | 41.53 | $42.80 | 36000 |
| 2025-12-23 | 41.40 | $42.40 | 237015 |
| 2025-12-22 | 41.29 | $42.25 | 152729 |
| 2025-12-19 | 41.19 | $42.66 | 304223 |
| 2025-12-18 | 41.04 | $42.72 | 229107 |
| 2025-12-17 | 40.86 | $41.19 | 237500 |
| 2025-12-16 | 40.83 | $41.26 | 225400 |
| 2025-12-15 | 40.78 | $41.56 | 258500 |
| 2025-12-12 | 40.70 | $41.63 | 290805 |
| 2025-12-11 | 40.60 | $41.52 | 272334 |
| 2025-12-10 | 40.50 | $40.80 | 157412 |
| 2025-12-09 | 40.47 | $41.47 | 294009 |
| 2025-12-08 | 40.37 | $40.00 | 138600 |
| 2025-12-05 | 40.41 | $39.84 | 190400 |
| 2025-12-04 | 40.46 | $40.94 | 185600 |
| 2025-12-03 | 40.41 | $40.53 | 164800 |
| 2025-12-02 | 40.40 | $40.24 | 277600 |
| 2025-12-01 | 40.42 | $40.08 | 195019 |
| 2025-11-28 | 40.46 | $40.29 | 87118 |
| 2025-11-26 | 40.47 | $40.12 | 166722 |
| 2025-11-25 | 40.51 | $39.93 | 234200 |
| 2025-11-24 | 40.57 | $40.04 | 296664 |
| 2025-11-21 | 40.63 | $39.98 | 332700 |
| 2025-11-20 | 40.70 | $39.12 | 264300 |
| 2025-11-19 | 40.86 | $39.95 | 181800 |
| 2025-11-18 | 40.96 | $39.32 | 179400 |
| 2025-11-17 | 41.13 | $38.50 | 89100 |
| 2025-11-14 | 41.41 | $39.64 | 110414 |
| 2025-11-13 | 41.59 | $40.25 | 114800 |
| 2025-11-12 | 41.73 | $41.65 | 172047 |
| 2025-11-11 | 41.74 | $40.73 | 134700 |
| 2025-11-10 | 41.85 | $40.65 | 302048 |
| 2025-11-07 | 41.97 | $41.94 | 306116 |
| 2025-11-06 | 41.98 | $43.61 | 223800 |
| 2025-11-05 | 41.81 | $43.32 | 164321 |
| 2025-11-04 | 41.65 | $42.63 | 112200 |
| 2025-11-03 | 41.54 | $42.57 | 158100 |
| 2025-10-31 | 41.44 | $43.03 | 261308 |
| 2025-10-30 | 41.27 | $42.89 | 200410 |
| 2025-10-29 | 41.10 | $42.49 | 138700 |
| 2025-10-28 | 40.95 | $42.06 | 89130 |
| 2025-10-27 | 40.83 | $41.61 | 97100 |
| 2025-10-24 | 40.75 | $41.80 | 159521 |
| 2025-10-23 | 40.64 | $41.41 | 89100 |
| 2025-10-22 | 40.56 | $40.83 | 89600 |
| 2025-10-21 | 40.53 | $40.78 | 299300 |
| 2025-10-20 | 40.50 | $41.12 | 263124 |
| 2025-10-17 | 40.44 | $40.88 | 654047 |
| 2025-10-16 | 40.39 | $40.12 | 87139 |
| 2025-10-15 | 40.42 | $40.81 | 112800 |
| 2025-10-14 | 40.38 | $40.18 | 122819 |
| 2025-10-13 | 40.40 | $40.78 | 160835 |
| 2025-10-10 | 40.36 | $39.94 | 160727 |
| 2025-10-09 | 40.41 | $40.59 | 111523 |
| 2025-10-08 | 40.39 | $40.31 | 154425 |
| 2025-10-07 | 40.40 | $40.21 | 123507 |
| 2025-10-06 | 40.42 | $40.37 | 121428 |
| 2025-10-03 | 40.42 | $40.97 | 176600 |
| 2025-10-02 | 40.36 | $40.58 | 649133 |
| 2025-10-01 | 40.34 | $40.00 | 192040 |
| 2025-09-30 | 40.38 | $40.34 | 297309 |
| 2025-09-29 | 40.38 | $40.15 | 91000 |
| 2025-09-26 | 40.41 | $40.16 | 178732 |
| 2025-09-25 | 40.43 | $40.14 | 149300 |
| 2025-09-24 | 40.46 | $40.57 | 114327 |
| 2025-09-23 | 40.45 | $40.51 | 221200 |
| 2025-09-22 | 40.44 | $40.83 | 178103 |
| 2025-09-19 | 40.40 | $40.08 | 576600 |
| 2025-09-18 | 40.44 | $39.40 | 323540 |
| 2025-09-17 | 40.55 | $41.62 | 167715 |
| 2025-09-16 | 40.43 | $41.46 | 268821 |
| 2025-09-15 | 40.33 | $41.66 | 115509 |
| 2025-09-12 | 40.19 | $41.96 | 178315 |
| 2025-09-11 | 40.00 | $41.97 | 146722 |
| 2025-09-10 | 39.79 | $41.71 | 189310 |
| 2025-09-09 | 39.59 | $40.77 | 179000 |
| 2025-09-08 | 39.47 | $40.68 | 189233 |
| 2025-09-05 | 39.34 | $40.84 | 127050 |
| 2025-09-04 | 39.18 | $40.74 | 124204 |
| 2025-09-03 | 39.02 | $41.27 | 318939 |
| 2025-09-02 | 38.78 | $40.19 | 94700 |
| 2025-08-29 | 38.63 | $39.72 | 123221 |
| 2025-08-28 | 38.52 | $39.91 | 218600 |
| 2025-08-27 | 38.37 | $39.51 | 215424 |
| 2025-08-26 | 38.25 | $39.28 | 120525 |
| 2025-08-25 | 38.14 | $39.34 | 92900 |
| 2025-08-22 | 38.01 | $40.12 | 171938 |
| 2025-08-21 | 37.79 | $38.62 | 98934 |
| 2025-08-20 | 37.71 | $38.34 | 79713 |
| 2025-08-19 | 37.64 | $38.39 | 155300 |
| 2025-08-18 | 37.56 | $38.66 | 135800 |
| 2025-08-15 | 37.44 | $38.66 | 117800 |
| 2025-08-14 | 37.32 | $38.71 | 381400 |
| 2025-08-13 | 37.17 | $38.88 | 175412 |
| 2025-08-12 | 36.99 | $39.75 | 426300 |
| 2025-08-11 | 36.70 | $37.66 | 238335 |
| 2025-08-08 | 36.60 | $37.46 | 135438 |
| 2025-08-07 | 36.51 | $37.21 | 389756 |
| 2025-08-06 | 36.43 | $36.10 | 433106 |
| 2025-08-05 | 36.47 | $36.27 | 485501 |
| 2025-08-04 | 36.49 | $36.22 | 385408 |
| 2025-08-01 | 36.52 | $36.02 | 92300 |
| 2025-07-31 | 36.57 | $36.06 | 72541 |
| 2025-07-30 | 36.62 | $35.88 | 175345 |
| 2025-07-29 | 36.70 | $36.35 | 218601 |
| 2025-07-28 | 36.74 | $35.71 | 172552 |
| 2025-07-25 | 36.84 | $36.35 | 181900 |
| 2025-07-24 | 36.90 | $36.85 | 333221 |
| 2025-07-23 | 36.90 | $36.87 | 150131 |
| 2025-07-22 | 36.91 | $36.33 | 188847 |
| 2025-07-21 | 36.97 | $36.99 | 106300 |
| 2025-07-18 | 36.96 | $37.65 | 126000 |
| 2025-07-17 | 36.89 | $37.63 | 112100 |
| 2025-07-16 | 36.81 | $36.94 | 134600 |
| 2025-07-15 | 36.80 | $36.57 | 106519 |
| 2025-07-14 | 36.82 | $36.73 | 254600 |
| 2025-07-11 | 36.83 | $36.68 | 229900 |
| 2025-07-10 | 36.85 | $37.15 | 149800 |
| 2025-07-09 | 36.82 | $37.08 | 216000 |
| 2025-07-08 | 36.79 | $37.12 | 123912 |
| 2025-07-07 | 36.76 | $37.25 | 268317 |
| 2025-07-03 | 36.70 | $37.96 | 59600 |
| 2025-07-02 | 36.57 | $37.45 | 111200 |
| 2025-07-01 | 36.48 | $37.66 | 146214 |
| 2025-06-30 | 36.36 | $38.13 | 167960 |
| 2025-06-27 | 36.17 | $37.83 | 228908 |
| 2025-06-26 | 35.99 | $37.93 | 292900 |
| 2025-06-25 | 35.79 | $36.19 | 168300 |
| 2025-06-24 | 35.75 | $36.04 | 243616 |
| 2025-06-23 | 35.72 | $35.73 | 120427 |
| 2025-06-20 | 35.72 | $36.02 | 226700 |
| 2025-06-18 | 35.68 | $36.06 | 144825 |
| 2025-06-17 | 35.64 | $36.09 | 368900 |
| 2025-06-16 | 35.60 | $36.13 | 169200 |
| 2025-06-13 | 35.54 | $36.01 | 175200 |
| 2025-06-12 | 35.49 | $36.98 | 450222 |
| 2025-06-11 | 35.33 | $36.68 | 616506 |
| 2025-06-10 | 35.19 | $35.47 | 330046 |
| 2025-06-09 | 35.16 | $35.23 | 140535 |
| 2025-06-06 | 35.16 | $36.33 | 145400 |
| 2025-06-05 | 35.03 | $35.38 | 370123 |
| 2025-06-04 | 35.00 | $34.72 | 444800 |
| 2025-06-03 | 35.02 | $34.81 | 391839 |
| 2025-06-02 | 35.05 | $35.03 | 426338 |
| 2025-05-30 | 35.05 | $34.61 | 215500 |
| 2025-05-29 | 35.10 | $35.16 | 227700 |
| 2025-05-28 | 35.09 | $35.40 | 275543 |
| 2025-05-27 | 35.06 | $36.25 | 373747 |
| 2025-05-23 | 34.93 | $36.68 | 290626 |
| 2025-05-22 | 34.75 | $36.08 | 258018 |
| 2025-05-21 | 34.61 | $36.10 | 139200 |
| 2025-05-20 | 34.45 | $36.09 | 78800 |
| 2025-05-19 | 34.28 | $35.61 | 87400 |
| 2025-05-16 | 34.13 | $35.68 | 115800 |
| 2025-05-15 | 33.97 | $35.90 | 402100 |
| 2025-05-14 | 33.77 | $35.53 | 234240 |
| 2025-05-13 | 33.58 | $34.90 | 256832 |
| 2025-05-12 | 33.44 | $34.27 | 212432 |
| 2025-05-09 | 33.36 | $34.36 | 350647 |
| 2025-05-08 | 33.25 | $34.54 | 523632 |
| 2025-05-07 | 33.12 | $34.65 | 179300 |
| 2025-05-06 | 32.96 | $34.64 | 151611 |
| 2025-05-05 | 32.78 | $34.62 | 133022 |
| 2025-05-02 | 32.58 | $34.47 | 98600 |
| 2025-05-01 | 32.39 | $33.76 | 105500 |
| 2025-04-30 | 32.24 | $33.87 | 97400 |
| 2025-04-29 | 32.07 | $33.98 | 222042 |
| 2025-04-28 | 31.87 | $33.62 | 597132 |
| 2025-04-25 | 31.68 | $32.13 | 170500 |
| 2025-04-24 | 31.64 | $31.88 | 121817 |
| 2025-04-23 | 31.61 | $32.21 | 167627 |
| 2025-04-22 | 31.55 | $31.62 | 174532 |
| 2025-04-21 | 31.54 | $30.90 | 114914 |
| 2025-04-17 | 31.61 | $31.51 | 74600 |
| 2025-04-16 | 31.62 | $31.19 | 151034 |
| 2025-04-15 | 31.67 | $31.08 | 102428 |
| 2025-04-14 | 31.73 | $30.63 | 199009 |
| 2025-04-11 | 31.84 | $29.98 | 135902 |
| 2025-04-10 | 32.04 | $29.73 | 99918 |
| 2025-04-09 | 32.28 | $31.08 | 620500 |
| 2025-04-08 | 32.41 | $30.14 | 592533 |
| 2025-04-07 | 32.65 | $29.66 | 319200 |
| 2025-04-04 | 32.96 | $31.24 | 274500 |
| 2025-04-03 | 33.14 | $32.17 | 395100 |
| 2025-04-02 | 33.24 | $33.63 | 177127 |
| 2025-04-01 | 33.20 | $33.79 | 167828 |
| 2025-03-31 | 33.14 | $33.13 | 139505 |
| 2025-03-28 | 33.14 | $33.50 | 159148 |
| 2025-03-27 | 33.11 | $33.60 | 124414 |
| 2025-03-26 | 33.05 | $33.84 | 167500 |
| 2025-03-25 | 32.97 | $34.31 | 224934 |
| 2025-03-24 | 32.83 | $33.84 | 115037 |
| 2025-03-21 | 32.72 | $34.09 | 198119 |
| 2025-03-20 | 32.58 | $34.20 | 98900 |
| 2025-03-19 | 32.41 | $34.08 | 170724 |
| 2025-03-18 | 32.23 | $33.76 | 95442 |
| 2025-03-17 | 32.07 | $33.61 | 185900 |
| 2025-03-14 | 31.91 | $33.04 | 333309 |
| 2025-03-13 | 31.79 | $32.44 | 135929 |
| 2025-03-12 | 31.72 | $32.08 | 245100 |
| 2025-03-11 | 31.69 | $31.33 | 222700 |
| 2025-03-10 | 31.72 | $31.10 | 205418 |
| 2025-03-07 | 31.79 | $32.05 | 207115 |
| 2025-03-06 | 31.76 | $31.61 | 187000 |
| 2025-03-05 | 31.78 | $32.19 | 148500 |
| 2025-03-04 | 31.74 | $31.57 | 180217 |
| 2025-03-03 | 31.75 | $32.21 | 75905 |
| 2025-02-28 | 31.71 | $32.04 | 187539 |
| 2025-02-27 | 31.67 | $31.97 | 113905 |
| 2025-02-26 | 31.64 | $32.07 | 120000 |
| 2025-02-25 | 31.59 | $31.68 | 374500 |
| 2025-02-24 | 31.58 | $31.93 | 113800 |
| 2025-02-21 | 31.55 | $31.73 | 144249 |
| 2025-02-20 | 31.53 | $32.50 | 186100 |
| 2025-02-19 | 31.43 | $32.32 | 106741 |
| 2025-02-18 | 31.33 | $32.33 | 122600 |
| 2025-02-14 | 31.23 | $33.29 | 217603 |
| 2025-02-13 | 31.01 | $32.92 | 230500 |
| 2025-02-12 | 30.81 | $32.81 | 112100 |
| 2025-02-11 | 30.60 | $32.92 | 204900 |
| 2025-02-10 | 30.36 | $32.69 | 165700 |
| 2025-02-07 | 30.11 | $32.52 | 313700 |
| 2025-02-06 | 29.86 | $32.49 | 733300 |
| 2025-02-05 | 29.58 | $31.06 | 334702 |
| 2025-02-04 | 29.42 | $30.56 | 343300 |
| 2025-02-03 | 29.30 | $29.95 | 184600 |
| 2025-01-31 | 29.23 | $29.78 | 241900 |
| 2025-01-30 | 29.18 | $29.69 | 227101 |
| 2025-01-29 | 29.12 | $29.45 | 230900 |
| 2025-01-28 | 29.09 | $29.23 | 136200 |
| 2025-01-27 | 29.07 | $29.26 | 48848 |
| 2025-01-24 | 29.05 | $29.34 | 111600 |
| 2025-01-23 | 29.02 | $28.98 | 161446 |
| 2025-01-22 | 29.03 | $29.05 | 80400 |
| 2025-01-21 | 29.03 | $28.99 | 44400 |
| 2025-01-17 | 29.03 | $29.16 | 67544 |
| 2025-01-16 | 29.02 | $29.13 | 112000 |
| 2025-01-15 | 29.00 | $29.28 | 157700 |
| 2025-01-14 | 28.98 | $29.04 | 79764 |
| 2025-01-13 | 28.97 | $28.94 | 70000 |
| 2025-01-10 | 28.97 | $28.33 | 110430 |
| 2025-01-08 | 29.04 | $29.07 | 308300 |
| 2025-01-07 | 29.04 | $29.33 | 89531 |
| 2025-01-06 | 29.01 | $29.31 | 74939 |
| 2025-01-03 | 28.97 | $28.90 | 465400 |
| 2025-01-02 | 28.98 | $29.21 | 95400 |
| 2024-12-31 | 28.96 | $29.34 | 33722 |
| 2024-12-30 | 28.92 | $29.15 | 50713 |
| 2024-12-27 | 28.89 | $29.08 | 49712 |
| 2024-12-26 | 28.87 | $29.17 | 28400 |
| 2024-12-24 | 28.84 | $29.18 | 13941 |
| 2024-12-23 | 28.81 | $29.19 | 97200 |
| 2024-12-20 | 28.77 | $29.04 | 45531 |
| 2024-12-19 | 28.74 | $28.94 | 106200 |
| 2024-12-18 | 28.72 | $28.78 | 177700 |
| 2024-12-17 | 28.71 | $29.15 | 141901 |
| 2024-12-16 | 28.66 | $29.27 | 143429 |
| 2024-12-13 | 28.60 | $29.22 | 67100 |
| 2024-12-12 | 28.53 | $29.32 | 196113 |
| 2024-12-11 | 28.45 | $29.72 | 197052 |
| 2024-12-10 | 28.32 | $29.05 | 371400 |
| 2024-12-09 | 28.24 | $29.13 | 47115 |
| 2024-12-06 | 28.15 | $29.09 | 189700 |
| 2024-12-05 | 28.05 | $28.81 | 173036 |
| 2024-12-04 | 27.97 | $27.83 | 111200 |
| 2024-12-03 | 27.98 | $28.40 | 128400 |
| 2024-12-02 | 27.94 | $28.19 | 174810 |
| 2024-11-29 | 27.91 | $27.75 | 38600 |
| 2024-11-27 | 27.93 | $28.04 | 166233 |
| 2024-11-26 | 27.91 | $28.03 | 70300 |
| 2024-11-25 | 27.90 | $28.23 | 550900 |
| 2024-11-22 | 27.87 | $28.87 | 102916 |
| 2024-11-21 | 27.76 | $28.98 | 133100 |
| 2024-11-20 | 27.63 | $28.94 | 145100 |
| 2024-11-19 | 27.50 | $28.88 | 289524 |
| 2024-11-18 | 27.35 | $28.21 | 165506 |
| 2024-11-15 | 27.26 | $28.30 | 169702 |
| 2024-11-14 | 27.15 | $28.06 | 237727 |
| 2024-11-13 | 27.06 | $28.00 | 658700 |
| 2024-11-12 | 26.96 | $27.15 | 141200 |
| 2024-11-11 | 26.94 | $27.19 | 138300 |
| 2024-11-08 | 26.91 | $26.98 | 77600 |
| 2024-11-07 | 26.90 | $26.97 | 93318 |
| 2024-11-06 | 26.89 | $26.70 | 104300 |
| 2024-11-05 | 26.92 | $26.80 | 139735 |
| 2024-11-04 | 26.93 | $26.95 | 138400 |
| 2024-11-01 | 26.93 | $27.22 | 108300 |
| 2024-10-31 | 26.89 | $27.07 | 164047 |
| 2024-10-30 | 26.88 | $27.38 | 280128 |
| 2024-10-29 | 26.82 | $27.27 | 175715 |
| 2024-10-28 | 26.78 | $27.35 | 251400 |
| 2024-10-25 | 26.72 | $27.10 | 272900 |
| 2024-10-24 | 26.67 | $26.97 | 113700 |
| 2024-10-23 | 26.64 | $27.07 | 64036 |
| 2024-10-22 | 26.60 | $27.00 | 157739 |
| 2024-10-21 | 26.56 | $26.72 | 34000 |
| 2024-10-18 | 26.54 | $27.37 | 174731 |
| 2024-10-17 | 26.45 | $27.40 | 103101 |
| 2024-10-16 | 26.35 | $27.30 | 148600 |
| 2024-10-15 | 26.25 | $26.73 | 322333 |
| 2024-10-14 | 26.20 | $27.02 | 39700 |
| 2024-10-11 | 26.12 | $27.41 | 78342 |
| 2024-10-10 | 25.98 | $27.00 | 102128 |
| 2024-10-09 | 25.87 | $26.93 | 244000 |
| 2024-10-08 | 25.76 | $27.10 | 49740 |
| 2024-10-07 | 25.62 | $26.79 | 57320 |
| 2024-10-04 | 25.50 | $27.16 | 229613 |
| 2024-10-03 | 25.32 | $26.59 | 121800 |
| 2024-10-02 | 25.19 | $25.77 | 232300 |
| 2024-10-01 | 25.13 | $26.18 | 131500 |
| 2024-09-30 | 25.02 | $26.13 | 134041 |
| 2024-09-27 | 24.90 | $26.48 | 79016 |
| 2024-09-26 | 24.73 | $26.06 | 261000 |
| 2024-09-25 | 24.59 | $25.29 | 95300 |
| 2024-09-24 | 24.52 | $25.29 | 186222 |
| 2024-09-23 | 24.44 | $24.92 | 65304 |
| 2024-09-20 | 24.39 | $24.51 | 84600 |
| 2024-09-19 | 24.37 | $24.92 | 65232 |
| 2024-09-18 | 24.32 | $25.03 | 187300 |
| 2024-09-17 | 24.24 | $24.32 | 137300 |
| 2024-09-16 | 24.23 | $24.52 | 26500 |
| 2024-09-13 | 24.20 | $24.52 | 55211 |
| 2024-09-12 | 24.17 | $24.50 | 66447 |
| 2024-09-11 | 24.13 | $24.53 | 37100 |
| 2024-09-10 | 24.09 | $24.34 | 37400 |
| 2024-09-09 | 24.07 | $24.32 | 30917 |
| 2024-09-06 | 24.04 | $24.44 | 35233 |
| 2024-09-05 | 24.00 | $25.03 | 236909 |
| 2024-09-04 | 23.89 | $24.99 | 57200 |
| 2024-09-03 | 23.77 | $24.78 | 230132 |
| 2024-08-30 | 23.67 | $25.40 | 86449 |
| 2024-08-29 | 23.48 | $24.71 | 118230 |
| 2024-08-28 | 23.35 | $24.00 | 206600 |
| 2024-08-27 | 23.29 | $23.78 | 130720 |
| 2024-08-26 | 23.23 | $23.74 | 43800 |
| 2024-08-23 | 23.18 | $23.81 | 57200 |
| 2024-08-22 | 23.11 | $23.83 | 93100 |
| 2024-08-21 | 23.04 | $23.84 | 27000 |
| 2024-08-20 | 22.95 | $23.79 | 234946 |
| 2024-08-19 | 22.87 | $23.90 | 190800 |
| 2024-08-16 | 22.76 | $23.36 | 21711 |
| 2024-08-15 | 22.69 | $23.29 | 115900 |
| 2024-08-14 | 22.63 | $22.62 | 37508 |
| 2024-08-13 | 22.63 | $22.42 | 58309 |
| 2024-08-12 | 22.65 | $22.74 | 33602 |
| 2024-08-09 | 22.65 | $22.97 | 67906 |
| 2024-08-08 | 22.61 | $22.71 | 18615 |
| 2024-08-07 | 22.60 | $22.36 | 54912 |
| 2024-08-06 | 22.63 | $22.36 | 32423 |
| 2024-08-05 | 22.65 | $22.15 | 58200 |
| 2024-08-02 | 22.71 | $22.28 | 108100 |
| 2024-08-01 | 22.75 | $22.25 | 66443 |
| 2024-07-31 | 22.80 | $22.76 | 17230 |
| 2024-07-30 | 22.81 | $22.52 | 32600 |
| 2024-07-29 | 22.84 | $22.21 | 19000 |
| 2024-07-26 | 22.91 | $22.71 | 17447 |
| 2024-07-25 | 22.93 | $22.68 | 15935 |
| 2024-07-24 | 22.95 | $22.71 | 15115 |
| 2024-07-23 | 22.98 | $22.92 | 20601 |
| 2024-07-22 | 22.98 | $22.91 | 33900 |
| 2024-07-19 | 22.99 | $22.83 | 33826 |
| 2024-07-18 | 23.01 | $22.79 | 17249 |
| 2024-07-17 | 23.03 | $22.96 | 35947 |
| 2024-07-16 | 23.04 | $23.15 | 85102 |
| 2024-07-15 | 23.03 | $24.06 | 86000 |
| 2024-07-12 | 22.92 | $24.16 | 92400 |
| 2024-07-11 | 22.79 | $23.73 | 84300 |
| 2024-07-10 | 22.69 | $23.92 | 111000 |
| 2024-07-09 | 22.56 | $23.54 | 105600 |
| 2024-07-08 | 22.46 | $22.97 | 166816 |
| 2024-07-05 | 22.40 | $22.32 | 28508 |
| 2024-07-03 | 22.41 | $22.52 | 16017 |
| 2024-07-02 | 22.40 | $22.38 | 31544 |
| 2024-07-01 | 22.40 | $22.38 | 63236 |
| 2024-06-28 | 22.40 | $22.41 | 27200 |
| 2024-06-27 | 22.40 | $22.31 | 55600 |
| 2024-06-26 | 22.41 | $22.03 | 75940 |
| 2024-06-25 | 22.45 | $22.25 | 14745 |
| 2024-06-24 | 22.47 | $22.26 | 17712 |
| 2024-06-21 | 22.50 | $22.08 | 64200 |
| 2024-06-20 | 22.54 | $22.21 | 49500 |
| 2024-06-18 | 22.57 | $22.44 | 43900 |
| 2024-06-17 | 22.59 | $22.68 | 26639 |
| 2024-06-14 | 22.58 | $22.18 | 69800 |
| 2024-06-13 | 22.62 | $22.30 | 17700 |
| 2024-06-12 | 22.66 | $22.34 | 50511 |
| 2024-06-11 | 22.69 | $22.29 | 44300 |
| 2024-06-10 | 22.73 | $22.46 | 25100 |
| 2024-06-07 | 22.76 | $22.21 | 22233 |
| 2024-06-06 | 22.82 | $22.76 | 47315 |
| 2024-06-05 | 22.82 | $22.82 | 46400 |
| 2024-06-04 | 22.82 | $22.53 | 103720 |
| 2024-06-03 | 22.85 | $23.45 | 127900 |
| 2024-05-31 | 22.79 | $24.07 | 413601 |
| 2024-05-30 | 22.66 | $22.84 | 69824 |
| 2024-05-29 | 22.64 | $22.58 | 45900 |
| 2024-05-28 | 22.64 | $22.44 | 36400 |
| 2024-05-24 | 22.66 | $22.59 | 37200 |
| 2024-05-23 | 22.67 | $22.24 | 32200 |
| 2024-05-22 | 22.72 | $22.48 | 36115 |
| 2024-05-21 | 22.74 | $22.96 | 25100 |
| 2024-05-20 | 22.72 | $23.08 | 44717 |
| 2024-05-17 | 22.68 | $23.26 | 67315 |
| 2024-05-16 | 22.62 | $23.70 | 95300 |
| 2024-05-15 | 22.51 | $23.40 | 180000 |
| 2024-05-14 | 22.41 | $21.72 | 280133 |
| 2024-05-13 | 22.49 | $22.97 | 105939 |
| 2024-05-10 | 22.44 | $22.80 | 96626 |
| 2024-05-09 | 22.40 | $22.96 | 125000 |
| 2024-05-08 | 22.34 | $22.95 | 126700 |
| 2024-05-07 | 22.27 | $22.11 | 59600 |
| 2024-05-06 | 22.29 | $22.00 | 28405 |
| 2024-05-03 | 22.32 | $21.65 | 107300 |
| 2024-05-02 | 22.39 | $21.66 | 42600 |
| 2024-05-01 | 22.47 | $21.55 | 66400 |
| 2024-04-30 | 22.57 | $21.32 | 143427 |
| 2024-04-29 | 22.70 | $22.00 | 145600 |
| 2024-04-26 | 22.77 | $21.63 | 129300 |
| 2024-04-25 | 22.89 | $21.48 | 63802 |
| 2024-04-24 | 23.04 | $21.96 | 87700 |
| 2024-04-23 | 23.16 | $21.92 | 269000 |
| 2024-04-22 | 23.29 | $21.83 | 99242 |
| 2024-04-19 | 23.44 | $21.26 | 127200 |
| 2024-04-18 | 23.67 | $21.68 | 165800 |
| 2024-04-17 | 23.88 | $21.15 | 263200 |
| 2024-04-16 | 24.16 | $22.47 | 162314 |
| 2024-04-15 | 24.34 | $22.30 | 169700 |
| 2024-04-12 | 24.56 | $22.94 | 188200 |
| 2024-04-11 | 24.73 | $23.59 | 219700 |
| 2024-04-10 | 24.85 | $24.12 | 123700 |
| 2024-04-09 | 24.92 | $23.11 | 182900 |
| 2024-04-08 | 25.12 | $23.08 | 215801 |
| 2024-04-05 | 25.33 | $23.10 | 164556 |
| 2024-04-04 | 25.56 | $23.50 | 243227 |
| 2024-04-03 | 25.78 | $23.86 | 313946 |
| 2024-04-02 | 25.98 | $23.90 | 209800 |
| 2024-04-01 | 26.20 | $23.85 | 218100 |
| 2024-03-28 | 26.45 | $23.81 | 316000 |
| 2024-03-27 | 26.73 | $23.90 | 242645 |
| 2024-03-26 | 27.03 | $25.74 | 56039 |
| 2024-03-25 | 27.16 | $26.46 | 15526 |
| 2024-03-22 | 27.24 | $26.97 | 28844 |
| 2024-03-21 | 27.26 | $27.00 | 35900 |
| 2024-03-20 | 27.29 | $26.91 | 84010 |
| 2024-03-19 | 27.33 | $26.44 | 66710 |
| 2024-03-18 | 27.43 | $26.78 | 35300 |
| 2024-03-15 | 27.49 | $26.92 | 41148 |
| 2024-03-14 | 27.55 | $26.87 | 48335 |
| 2024-03-13 | 27.63 | $27.21 | 79900 |
| 2024-03-12 | 27.67 | $27.94 | 38601 |
| 2024-03-11 | 27.64 | $28.30 | 32500 |
| 2024-03-08 | 27.57 | $28.20 | 54600 |
| 2024-03-07 | 27.51 | $28.47 | 120500 |
| 2024-03-06 | 27.40 | $28.51 | 109824 |
| 2024-03-05 | 27.29 | $28.40 | 215133 |
| 2024-03-04 | 27.17 | $28.12 | 76823 |
| 2024-03-01 | 27.07 | $28.43 | 91200 |
| 2024-02-29 | 26.93 | $27.30 | 826039 |
| 2024-02-28 | 26.89 | $28.89 | 290717 |
| 2024-02-27 | 26.68 | $29.96 | 528218 |
| 2024-02-26 | 26.33 | $30.24 | 367116 |
| 2024-02-23 | 25.92 | $29.75 | 445231 |
| 2024-02-22 | 25.52 | $29.27 | 217700 |
| 2024-02-21 | 25.12 | $29.26 | 459668 |
| 2024-02-20 | 24.69 | $28.74 | 137122 |
| 2024-02-16 | 24.26 | $27.81 | 163416 |
| 2024-02-15 | 23.89 | $26.87 | 90437 |
| 2024-02-14 | 23.57 | $25.79 | 67600 |
| 2024-02-13 | 23.34 | $24.84 | 164101 |
| 2024-02-12 | 23.18 | $23.55 | 5218 |
| 2024-02-09 | 23.14 | $23.75 | 7931 |
| 2024-02-08 | 23.08 | $23.84 | 37000 |
| 2024-02-07 | 23.00 | $23.89 | 23523 |
| 2024-02-06 | 22.90 | $23.67 | 50100 |
| 2024-02-05 | 22.82 | $23.66 | 25200 |
| 2024-02-02 | 22.74 | $23.75 | 18417 |
| 2024-02-01 | 22.63 | $23.86 | 37900 |
| 2024-01-31 | 22.50 | $23.45 | 20702 |
| 2024-01-30 | 22.40 | $23.38 | 109807 |
| 2024-01-29 | 22.30 | $23.18 | 12200 |
| 2024-01-26 | 22.20 | $23.00 | 21825 |
| 2024-01-25 | 22.12 | $22.64 | 47900 |
| 2024-01-24 | 22.06 | $22.50 | 29100 |
| 2024-01-23 | 22.02 | $22.53 | 11700 |
| 2024-01-22 | 21.96 | $22.75 | 12300 |
| 2024-01-19 | 21.88 | $22.82 | 7900 |
| 2024-01-18 | 21.78 | $22.72 | 83100 |
| 2024-01-17 | 21.68 | $22.59 | 20700 |
| 2024-01-16 | 21.59 | $22.73 | 38606 |
| 2024-01-12 | 21.47 | $22.53 | 34500 |
| 2024-01-11 | 21.36 | $22.49 | 22700 |
| 2024-01-10 | 21.24 | $22.51 | 42000 |
| 2024-01-09 | 21.10 | $22.16 | 34400 |
| 2024-01-08 | 20.99 | $21.99 | 35500 |
| 2024-01-05 | 20.89 | $22.15 | 21103 |
| 2024-01-04 | 20.75 | $21.78 | 16734 |
| 2024-01-03 | 20.64 | $21.58 | 15800 |
| 2024-01-02 | 20.55 | $21.87 | 22000 |
| 2023-12-29 | 20.41 | $21.95 | 36300 |
| 2023-12-28 | 20.24 | $21.25 | 8400 |
| 2023-12-27 | 20.14 | $21.00 | 13200 |
| 2023-12-26 | 20.05 | $21.17 | 16045 |
| 2023-12-22 | 19.93 | $21.24 | 13308 |
| 2023-12-21 | 19.79 | $21.37 | 23700 |
| 2023-12-20 | 19.63 | $21.19 | 39100 |
| 2023-12-19 | 19.46 | $20.96 | 46427 |
| 2023-12-18 | 19.30 | $20.10 | 45245 |
| 2023-12-15 | 19.22 | $20.50 | 142911 |
| 2023-12-14 | 19.09 | $19.50 | 211011 |
| 2023-12-13 | 19.04 | $18.95 | 45300 |
| 2023-12-12 | 19.05 | $18.82 | 19147 |
| 2023-12-11 | 19.08 | $18.80 | 79122 |
| 2023-12-08 | 19.11 | $19.08 | 17747 |
| 2023-12-07 | 19.11 | $19.15 | 22926 |
| 2023-12-06 | 19.10 | $18.86 | 23513 |
| 2023-12-05 | 19.13 | $19.31 | 37245 |
| 2023-12-04 | 19.11 | $19.41 | 60800 |
| 2023-12-01 | 19.08 | $19.40 | 77440 |
| 2023-11-30 | 19.04 | $19.14 | 72507 |
| 2023-11-29 | 19.03 | $19.08 | 75622 |
| 2023-11-28 | 19.03 | $18.94 | 28022 |
| 2023-11-27 | 19.04 | $18.92 | 20604 |
| 2023-11-24 | 19.05 | $18.87 | 10704 |
| 2023-11-22 | 19.07 | $18.73 | 51800 |
| 2023-11-21 | 19.11 | $19.03 | 15854 |
| 2023-11-20 | 19.11 | $19.25 | 142700 |
| 2023-11-17 | 19.10 | $19.11 | 81100 |
| 2023-11-16 | 19.10 | $18.82 | 34704 |
| 2023-11-15 | 19.13 | $18.59 | 46248 |
| 2023-11-14 | 19.19 | $18.50 | 50435 |
| 2023-11-13 | 19.26 | $18.16 | 16007 |
| 2023-11-10 | 19.37 | $18.70 | 42500 |
| 2023-11-09 | 19.44 | $18.66 | 30419 |
| 2023-11-08 | 19.53 | $19.07 | 58000 |
| 2023-11-07 | 19.57 | $18.99 | 57351 |
| 2023-11-06 | 19.64 | $18.77 | 66600 |
| 2023-11-03 | 19.73 | $18.60 | 42823 |
| 2023-11-02 | 19.85 | $18.80 | 61800 |
| 2023-11-01 | 19.96 | $18.60 | 14200 |
| 2023-10-31 | 20.10 | $18.78 | 51800 |
| 2023-10-30 | 20.24 | $18.88 | 30110 |
| 2023-10-27 | 20.38 | $18.95 | 50700 |
| 2023-10-26 | 20.53 | $19.08 | 124200 |
| 2023-10-25 | 20.68 | $18.95 | 101900 |
| 2023-10-24 | 20.86 | $19.30 | 46130 |
| 2023-10-23 | 21.03 | $19.57 | 23500 |
| 2023-10-20 | 21.18 | $19.67 | 55709 |
| 2023-10-19 | 21.34 | $20.08 | 31500 |
| 2023-10-18 | 21.48 | $20.17 | 15900 |
| 2023-10-17 | 21.61 | $20.50 | 29400 |
| 2023-10-16 | 21.73 | $20.50 | 20001 |
| 2023-10-13 | 21.86 | $20.49 | 14800 |
| 2023-10-12 | 22.00 | $20.90 | 38436 |
| 2023-10-11 | 22.12 | $20.90 | 9900 |
| 2023-10-10 | 22.25 | $20.95 | 16100 |
| 2023-10-09 | 22.38 | $20.84 | 23901 |
| 2023-10-06 | 22.55 | $21.00 | 74526 |
| 2023-10-05 | 22.71 | $20.83 | 35908 |
| 2023-10-04 | 22.91 | $21.29 | 20800 |
| 2023-10-03 | 23.08 | $21.91 | 16032 |
| 2023-10-02 | 23.20 | $21.91 | 28400 |
| 2023-09-29 | 23.34 | $22.52 | 15300 |
| 2023-09-28 | 23.42 | $22.80 | 5341 |
| 2023-09-27 | 23.49 | $22.99 | 13400 |
| 2023-09-26 | 23.54 | $23.27 | 68135 |
| 2023-09-25 | 23.57 | $23.82 | 100200 |
| 2023-09-22 | 23.54 | $23.62 | 29000 |
| 2023-09-21 | 23.53 | $23.27 | 53400 |
| 2023-09-20 | 23.56 | $24.02 | 57400 |
| 2023-09-19 | 23.51 | $23.62 | 54400 |
| 2023-09-18 | 23.50 | $23.59 | 126247 |
| 2023-09-15 | 23.49 | $24.02 | 60000 |
| 2023-09-14 | 23.44 | $24.01 | 28934 |
| 2023-09-13 | 23.38 | $23.74 | 32222 |
| 2023-09-12 | 23.34 | $23.50 | 102800 |
| 2023-09-11 | 23.32 | $22.54 | 36700 |
| 2023-09-08 | 23.40 | $22.66 | 24604 |
| 2023-09-07 | 23.48 | $22.75 | 27900 |
| 2023-09-06 | 23.56 | $22.99 | 11500 |
| 2023-09-05 | 23.62 | $22.86 | 32300 |
| 2023-09-01 | 23.70 | $23.49 | 48228 |
| 2023-08-31 | 23.72 | $23.33 | 30600 |
| 2023-08-30 | 23.76 | $23.26 | 7400 |
| 2023-08-29 | 23.81 | $23.31 | 70610 |
| 2023-08-28 | 23.87 | $23.35 | 6037 |
| 2023-08-25 | 23.92 | $23.55 | 12217 |
| 2023-08-24 | 23.96 | $23.79 | 18003 |
| 2023-08-23 | 23.98 | $23.50 | 9000 |
| 2023-08-22 | 24.03 | $23.31 | 9822 |
| 2023-08-21 | 24.11 | $23.60 | 6646 |
| 2023-08-18 | 24.16 | $23.45 | 24440 |
| 2023-08-17 | 24.23 | $23.25 | 19700 |
| 2023-08-16 | 24.34 | $23.26 | 821515 |
| 2023-08-15 | 24.45 | $23.43 | 9503 |
| 2023-08-14 | 24.56 | $23.61 | 56300 |
| 2023-08-11 | 24.66 | $23.57 | 34944 |
| 2023-08-10 | 24.77 | $24.28 | 40300 |
| 2023-08-09 | 24.82 | $24.98 | 51100 |
| 2023-08-08 | 24.81 | $25.37 | 27800 |
| 2023-08-07 | 24.75 | $25.03 | 9700 |
| 2023-08-04 | 24.72 | $24.88 | 7600 |
| 2023-08-03 | 24.70 | $24.78 | 18900 |
| 2023-08-02 | 24.70 | $24.68 | 38100 |
| 2023-08-01 | 24.70 | $25.19 | 19207 |
| 2023-07-31 | 24.64 | $24.54 | 24000 |
| 2023-07-28 | 24.66 | $24.92 | 9523 |
| 2023-07-27 | 24.63 | $24.76 | 7732 |
| 2023-07-26 | 24.61 | $24.75 | 13620 |
| 2023-07-25 | 24.60 | $25.04 | 18802 |
| 2023-07-24 | 24.55 | $25.15 | 25700 |
| 2023-07-21 | 24.49 | $25.00 | 19018 |
| 2023-07-20 | 24.44 | $24.99 | 43241 |
| 2023-07-19 | 24.38 | $25.00 | 21606 |
| 2023-07-18 | 24.31 | $24.88 | 23700 |
| 2023-07-17 | 24.25 | $25.05 | 18400 |
| 2023-07-14 | 24.17 | $24.66 | 15600 |
| 2023-07-13 | 24.12 | $24.73 | 29401 |
| 2023-07-12 | 24.05 | $24.55 | 14700 |
| 2023-07-11 | 24.00 | $24.53 | 15600 |
| 2023-07-10 | 23.95 | $24.16 | 15400 |
| 2023-07-07 | 23.92 | $24.14 | 11732 |
| 2023-07-06 | 23.90 | $24.10 | 12835 |
| 2023-07-05 | 23.88 | $24.43 | 16100 |
| 2023-07-03 | 23.82 | $24.60 | 20500 |
| 2023-06-30 | 23.74 | $24.84 | 85541 |
| 2023-06-29 | 23.62 | $24.77 | 47300 |
| 2023-06-28 | 23.50 | $24.15 | 14739 |
| 2023-06-27 | 23.44 | $24.06 | 60200 |
| 2023-06-26 | 23.37 | $24.01 | 45300 |
| 2023-06-23 | 23.30 | $23.78 | 43400 |
| 2023-06-22 | 23.25 | $23.91 | 33300 |
| 2023-06-21 | 23.18 | $24.04 | 23346 |
| 2023-06-20 | 23.09 | $24.08 | 41726 |
| 2023-06-16 | 22.99 | $24.27 | 135249 |
| 2023-06-15 | 22.85 | $23.50 | 249048 |
| 2023-06-14 | 22.79 | $23.55 | 51434 |
| 2023-06-13 | 22.70 | $23.71 | 36317 |
| 2023-06-12 | 22.60 | $23.69 | 23000 |
| 2023-06-09 | 22.48 | $23.33 | 48900 |
| 2023-06-08 | 22.40 | $23.35 | 84910 |
| 2023-06-07 | 22.29 | $23.02 | 74000 |
| 2023-06-06 | 22.22 | $22.84 | 48500 |
| 2023-06-05 | 22.15 | $22.68 | 17575 |
| 2023-06-02 | 22.10 | $22.31 | 50300 |
| 2023-06-01 | 22.08 | $21.95 | 92710 |
| 2023-05-31 | 22.09 | $21.25 | 37200 |
| 2023-05-30 | 22.18 | $21.19 | 14646 |
| 2023-05-26 | 22.28 | $21.84 | 35000 |
| 2023-05-25 | 22.33 | $21.87 | 23900 |
| 2023-05-24 | 22.37 | $21.34 | 216117 |
| 2023-05-23 | 22.48 | $22.01 | 17800 |
| 2023-05-22 | 22.53 | $21.97 | 16344 |
| 2023-05-19 | 22.59 | $21.98 | 34400 |
| 2023-05-18 | 22.66 | $22.27 | 17749 |
| 2023-05-17 | 22.70 | $22.18 | 15000 |
| 2023-05-16 | 22.75 | $22.05 | 37428 |
| 2023-05-15 | 22.83 | $22.75 | 35200 |
| 2023-05-12 | 22.84 | $22.91 | 63539 |
| 2023-05-11 | 22.83 | $23.35 | 184110 |
| 2023-05-10 | 22.77 | $23.48 | 36800 |
| 2023-05-09 | 22.70 | $22.87 | 93020 |
| 2023-05-08 | 22.68 | $22.75 | 41213 |
| 2023-05-05 | 22.67 | $22.31 | 35100 |
| 2023-05-04 | 22.71 | $21.71 | 74224 |
| 2023-05-03 | 22.82 | $21.81 | 29606 |
| 2023-05-02 | 22.92 | $21.77 | 32819 |
| 2023-05-01 | 23.04 | $22.11 | 10000 |
| 2023-04-28 | 23.14 | $22.37 | 19900 |
| 2023-04-27 | 23.22 | $21.96 | 91418 |
| 2023-04-26 | 23.35 | $22.91 | 191400 |
| 2023-04-25 | 23.40 | $23.19 | 43998 |
| 2023-04-24 | 23.42 | $23.76 | 22000 |
| 2023-04-21 | 23.39 | $23.67 | 29439 |
| 2023-04-20 | 23.36 | $23.85 | 30443 |
| 2023-04-19 | 23.31 | $23.83 | 36300 |
| 2023-04-18 | 23.25 | $23.84 | 40110 |
| 2023-04-17 | 23.19 | $23.68 | 89200 |
| 2023-04-14 | 23.14 | $23.90 | 53300 |
| 2023-04-13 | 23.06 | $23.63 | 48129 |
| 2023-04-12 | 23.00 | $23.01 | 56340 |
| 2023-04-11 | 23.00 | $23.28 | 39100 |
| 2023-04-10 | 22.97 | $22.89 | 14600 |
| 2023-04-06 | 22.97 | $22.95 | 4400 |
| 2023-04-05 | 22.98 | $23.11 | 11700 |
| 2023-04-04 | 22.96 | $23.15 | 17301 |
| 2023-04-03 | 22.94 | $23.31 | 47528 |
| 2023-03-31 | 22.91 | $22.82 | 17849 |
| 2023-03-30 | 22.91 | $23.17 | 37100 |
| 2023-03-29 | 22.89 | $23.58 | 17900 |
| 2023-03-28 | 22.81 | $23.15 | 14335 |
| 2023-03-27 | 22.78 | $23.06 | 17200 |
| 2023-03-24 | 22.75 | $22.33 | 80347 |
| 2023-03-23 | 22.79 | $22.79 | 47400 |
| 2023-03-22 | 22.79 | $22.91 | 29940 |
| 2023-03-21 | 22.78 | $22.69 | 10622 |
| 2023-03-20 | 22.79 | $22.15 | 65200 |
| 2023-03-17 | 22.86 | $21.77 | 76009 |
| 2023-03-16 | 22.97 | $22.25 | 27025 |
| 2023-03-15 | 23.05 | $21.97 | 36538 |
| 2023-03-14 | 23.16 | $22.08 | 50953 |
| 2023-03-13 | 23.28 | $22.18 | 45700 |
| 2023-03-10 | 23.39 | $22.42 | 27600 |
| 2023-03-09 | 23.50 | $22.84 | 21700 |
| 2023-03-08 | 23.57 | $23.72 | 142348 |
| 2023-03-07 | 23.55 | $24.03 | 217500 |
| 2023-03-06 | 23.50 | $23.96 | 202203 |
| 2023-03-03 | 23.45 | $24.28 | 16700 |
| 2023-03-02 | 23.36 | $23.66 | 264800 |
| 2023-03-01 | 23.33 | $23.91 | 82800 |
| 2023-02-28 | 23.27 | $23.83 | 140633 |
| 2023-02-27 | 23.21 | $23.45 | 18800 |
| 2023-02-24 | 23.19 | $23.34 | 30200 |
| 2023-02-23 | 23.17 | $23.35 | 35536 |
| 2023-02-22 | 23.15 | $23.11 | 51031 |
| 2023-02-21 | 23.15 | $23.08 | 23000 |
| 2023-02-17 | 23.16 | $23.02 | 21900 |
| 2023-02-16 | 23.18 | $22.27 | 61500 |
| 2023-02-15 | 23.27 | $22.12 | 36000 |
| 2023-02-14 | 23.39 | $22.01 | 39500 |
| 2023-02-13 | 23.54 | $22.49 | 65400 |
| 2023-02-10 | 23.65 | $22.28 | 162706 |
| 2023-02-09 | 23.79 | $23.06 | 94109 |
| 2023-02-08 | 23.87 | $23.22 | 67702 |
| 2023-02-07 | 23.94 | $23.38 | 75943 |
| 2023-02-06 | 24.00 | $23.05 | 25000 |
| 2023-02-03 | 24.10 | $23.18 | 36100 |
| 2023-02-02 | 24.20 | $23.52 | 28400 |
| 2023-02-01 | 24.27 | $23.85 | 13600 |
| 2023-01-31 | 24.31 | $23.99 | 26000 |
| 2023-01-30 | 24.35 | $23.72 | 90201 |
| 2023-01-27 | 24.41 | $23.87 | 15900 |
| 2023-01-26 | 24.47 | $23.73 | 36700 |
| 2023-01-25 | 24.55 | $24.05 | 29700 |
| 2023-01-24 | 24.60 | $24.15 | 28100 |
| 2023-01-23 | 24.65 | $23.97 | 18518 |
| 2023-01-20 | 24.72 | $24.91 | 8223 |
| 2023-01-19 | 24.70 | $25.29 | 10406 |
| 2023-01-18 | 24.63 | $25.30 | 35600 |
| 2023-01-17 | 24.56 | $25.75 | 8117 |
| 2023-01-13 | 24.44 | $25.76 | 8029 |
| 2023-01-12 | 24.30 | $25.75 | 35400 |
| 2023-01-11 | 24.15 | $25.24 | 43500 |
| 2023-01-10 | 24.03 | $25.48 | 12200 |
| 2023-01-09 | 23.88 | $25.18 | 47100 |
| 2023-01-06 | 23.74 | $25.45 | 68600 |
| 2023-01-05 | 23.56 | $24.00 | 49720 |
| 2023-01-04 | 23.52 | $24.05 | 18211 |
| 2023-01-03 | 23.46 | $23.45 | 14100 |
| 2022-12-30 | 23.46 | $23.50 | 11543 |
| 2022-12-29 | 23.46 | $23.76 | 19300 |
| 2022-12-28 | 23.42 | $23.65 | 9948 |
| 2022-12-27 | 23.40 | $23.91 | 30200 |
| 2022-12-23 | 23.35 | $23.33 | 47824 |
| 2022-12-22 | 23.35 | $23.00 | 96137 |
| 2022-12-21 | 23.39 | $22.99 | 158900 |
| 2022-12-20 | 23.43 | $23.11 | 40734 |
| 2022-12-19 | 23.46 | $22.97 | 39740 |
| 2022-12-16 | 23.51 | $22.98 | 70200 |
| 2022-12-15 | 23.57 | $22.71 | 80000 |
| 2022-12-14 | 23.66 | $23.00 | 49200 |
| 2022-12-13 | 23.73 | $23.31 | 35800 |
| 2022-12-12 | 23.77 | $23.47 | 68612 |
| 2022-12-09 | 23.81 | $23.59 | 45500 |
| 2022-12-08 | 23.83 | $23.67 | 52900 |
| 2022-12-07 | 23.84 | $23.97 | 110402 |
| 2022-12-06 | 23.83 | $23.61 | 9000 |
| 2022-12-05 | 23.85 | $23.61 | 46000 |
| 2022-12-02 | 23.88 | $24.54 | 15729 |
| 2022-12-01 | 23.81 | $24.32 | 404500 |
| 2022-11-30 | 23.76 | $24.60 | 1.6M |
| 2022-11-29 | 23.67 | $23.71 | 410500 |
| 2022-11-28 | 23.66 | $22.58 | 56500 |
| 2022-11-25 | 23.78 | $23.19 | 60800 |
| 2022-11-23 | 23.84 | $24.15 | 42000 |
| 2022-11-22 | 23.81 | $24.15 | 48600 |
| 2022-11-21 | 23.77 | $23.80 | 65742 |
| 2022-11-18 | 23.77 | $22.71 | 180000 |
| 2022-11-17 | 23.88 | $23.10 | 43719 |
| 2022-11-16 | 23.96 | $23.71 | 40000 |
| 2022-11-15 | 23.99 | $24.32 | 45200 |
| 2022-11-14 | 23.95 | $24.16 | 91105 |
| 2022-11-11 | 23.93 | $24.88 | 189700 |
| 2022-11-10 | 23.83 | $26.00 | 60600 |
| 2022-11-09 | 23.60 | $24.24 | 16942 |
| 2022-11-08 | 23.54 | $25.05 | 13200 |
| 2022-11-07 | 23.38 | $26.04 | 35200 |
| 2022-11-04 | 23.10 | $24.99 | 434200 |
| 2022-11-03 | 22.90 | $24.58 | 12718 |
| 2022-11-02 | 22.72 | $24.57 | 20900 |
| 2022-11-01 | 22.53 | $25.61 | 25300 |
| 2022-10-31 | 22.20 | $24.60 | 74409 |
| 2022-10-28 | 21.95 | $23.60 | 76427 |
| 2022-10-27 | 21.78 | $23.08 | 32845 |
| 2022-10-26 | 21.64 | $22.57 | 12043 |
| 2022-10-25 | 21.54 | $22.05 | 91647 |
| 2022-10-24 | 21.49 | $21.97 | 51106 |
| 2022-10-21 | 21.44 | $22.06 | 5140 |
| 2022-10-20 | 21.37 | $21.60 | 64909 |
| 2022-10-19 | 21.35 | $22.27 | 38824 |
| 2022-10-18 | 21.25 | $22.03 | 21300 |
| 2022-10-17 | 21.17 | $22.31 | 29623 |
| 2022-10-14 | 21.05 | $21.69 | 11515 |
| 2022-10-13 | 20.98 | $21.14 | 9000 |
| 2022-10-12 | 20.97 | $20.53 | 30207 |
| 2022-10-11 | 21.01 | $20.42 | 10200 |
| 2022-10-10 | 21.08 | $20.91 | 16800 |
| 2022-10-07 | 21.09 | $21.83 | 17933 |
| 2022-10-06 | 21.02 | $20.97 | 209134 |
| 2022-10-05 | 21.02 | $20.72 | 54800 |
| 2022-10-04 | 21.05 | $21.00 | 127300 |
| 2022-10-03 | 21.06 | $19.98 | 67535 |
| 2022-09-30 | 21.17 | $20.06 | 67226 |
| 2022-09-29 | 21.29 | $20.11 | 130500 |
| 2022-09-28 | 21.41 | $20.70 | 82300 |
| 2022-09-27 | 21.49 | $19.87 | 290900 |
| 2022-09-26 | 21.66 | $20.18 | 13500 |
| 2022-09-23 | 21.81 | $21.03 | 16225 |
| 2022-09-22 | 21.90 | $21.24 | 20600 |
| 2022-09-21 | 21.97 | $21.42 | 22633 |
| 2022-09-20 | 22.02 | $21.80 | 18900 |
| 2022-09-19 | 22.05 | $21.59 | 14029 |
| 2022-09-16 | 22.10 | $21.58 | 11845 |
| 2022-09-15 | 22.15 | $21.69 | 7700 |
| 2022-09-14 | 22.20 | $21.63 | 13049 |
| 2022-09-13 | 22.26 | $21.72 | 11843 |
| 2022-09-12 | 22.31 | $21.80 | 31529 |
| 2022-09-09 | 22.37 | $21.71 | 42100 |
| 2022-09-08 | 22.44 | $21.50 | 29600 |
| 2022-09-07 | 22.54 | $21.41 | 20200 |
| 2022-09-06 | 22.65 | $21.47 | 9900 |
| 2022-09-02 | 22.78 | $21.40 | 73000 |
| 2022-09-01 | 22.92 | $21.30 | 13921 |
| 2022-08-31 | 23.10 | $21.56 | 52100 |
| 2022-08-30 | 23.26 | $22.01 | 4402 |
| 2022-08-29 | 23.39 | $22.39 | 19700 |
| 2022-08-26 | 23.49 | $22.18 | 160233 |
| 2022-08-25 | 23.63 | $22.52 | 77300 |
| 2022-08-24 | 23.75 | $22.70 | 29600 |
| 2022-08-23 | 23.86 | $22.84 | 6828 |
| 2022-08-22 | 23.97 | $22.91 | 11727 |
| 2022-08-19 | 24.08 | $22.79 | 35000 |
| 2022-08-18 | 24.21 | $23.53 | 19600 |
| 2022-08-17 | 24.29 | $24.03 | 21825 |
| 2022-08-16 | 24.31 | $24.95 | 69200 |
| 2022-08-15 | 24.24 | $24.96 | 20800 |
| 2022-08-12 | 24.17 | $25.40 | 14519 |
| 2022-08-11 | 24.04 | $25.07 | 111413 |
| 2022-08-10 | 23.93 | $24.86 | 16600 |
| 2022-08-09 | 23.83 | $23.95 | 30233 |
| 2022-08-08 | 23.82 | $24.20 | 22613 |
| 2022-08-05 | 23.78 | $24.00 | 16700 |
| 2022-08-04 | 23.76 | $23.51 | 5500 |
| 2022-08-03 | 23.78 | $23.77 | 17200 |
| 2022-08-02 | 23.79 | $23.70 | 4400 |
| 2022-08-01 | 23.80 | $24.20 | 10600 |
| 2022-07-29 | 23.75 | $24.06 | 15500 |
| 2022-07-28 | 23.72 | $23.93 | 8146 |
| 2022-07-27 | 23.70 | $23.57 | 125000 |
| 2022-07-26 | 23.71 | $23.94 | 7749 |
| 2022-07-25 | 23.69 | $24.29 | 108426 |
| 2022-07-22 | 23.62 | $24.09 | 137700 |
| 2022-07-21 | 23.58 | $24.00 | 20000 |
| 2022-07-20 | 23.53 | $24.02 | 108400 |
| 2022-07-19 | 23.48 | $23.94 | 57500 |
| 2022-07-18 | 23.43 | $22.73 | 10000 |
| 2022-07-15 | 23.50 | $22.01 | 5800 |
| 2022-07-14 | 23.66 | $22.08 | 18220 |
| 2022-07-13 | 23.83 | $22.26 | 11407 |
| 2022-07-12 | 23.99 | $22.78 | 36600 |
| 2022-07-11 | 24.12 | $23.24 | 38500 |
| 2022-07-08 | 24.21 | $24.53 | 56524 |
| 2022-07-07 | 24.18 | $23.59 | 111016 |
| 2022-07-06 | 24.24 | $23.06 | 39101 |
| 2022-07-05 | 24.37 | $22.96 | 5809 |
| 2022-07-01 | 24.52 | $23.40 | 51400 |
| 2022-06-30 | 24.63 | $23.40 | 85812 |
| 2022-06-29 | 24.76 | $23.15 | 101900 |
| 2022-06-28 | 24.93 | $22.93 | 20300 |
| 2022-06-27 | 25.14 | $23.03 | 6100 |
| 2022-06-24 | 25.37 | $23.25 | 38700 |
| 2022-06-23 | 25.59 | $23.65 | 9700 |
| 2022-06-22 | 25.79 | $23.69 | 39800 |
| 2022-06-21 | 26.01 | $24.29 | 22106 |
| 2022-06-17 | 26.20 | $25.08 | 89122 |
| 2022-06-16 | 26.31 | $25.88 | 27907 |
| 2022-06-15 | 26.36 | $26.51 | 27600 |
| 2022-06-14 | 26.34 | $25.15 | 47300 |
| 2022-06-13 | 26.47 | $25.56 | 44214 |
| 2022-06-10 | 26.56 | $25.83 | 18702 |
| 2022-06-09 | 26.64 | $26.29 | 30000 |
| 2022-06-08 | 26.68 | $26.21 | 452100 |
| 2022-06-07 | 26.73 | $26.33 | 5232 |
| 2022-06-06 | 26.77 | $26.50 | 22700 |
| 2022-06-03 | 26.80 | $27.28 | 21400 |
| 2022-06-02 | 26.75 | $28.18 | 25300 |
| 2022-06-01 | 26.59 | $27.19 | 26200 |
| 2022-05-31 | 26.53 | $27.29 | 43401 |
| 2022-05-27 | 26.45 | $26.03 | 28002 |
| 2022-05-26 | 26.50 | $26.32 | 13600 |
| 2022-05-25 | 26.52 | $26.93 | 18100 |
| 2022-05-24 | 26.47 | $25.85 | 20100 |
| 2022-05-23 | 26.54 | $26.00 | 37244 |
| 2022-05-20 | 26.59 | $25.60 | 21814 |
| 2022-05-19 | 26.70 | $26.22 | 20031 |
| 2022-05-18 | 26.75 | $25.50 | 55000 |
| 2022-05-17 | 26.88 | $26.00 | 101900 |
| 2022-05-16 | 26.97 | $25.22 | 24500 |
| 2022-05-13 | 27.16 | $24.73 | 41700 |
| 2022-05-12 | 27.41 | $24.01 | 28429 |
| 2022-05-11 | 27.77 | $23.97 | 34700 |
| 2022-05-10 | 28.17 | $24.13 | 38316 |
| 2022-05-09 | 28.60 | $23.82 | 55800 |
| 2022-05-06 | 29.10 | $24.48 | 161000 |
| 2022-05-05 | 29.58 | $25.17 | 127700 |
| 2022-05-04 | 30.05 | $26.80 | 78900 |
| 2022-05-03 | 30.39 | $26.62 | 60937 |
| 2022-05-02 | 30.79 | $26.63 | 38800 |
| 2022-04-29 | 31.23 | $27.33 | 19912 |
| 2022-04-28 | 31.64 | $27.85 | 112300 |
| 2022-04-27 | 32.04 | $28.34 | 64300 |
| 2022-04-26 | 32.42 | $30.07 | 67942 |
| 2022-04-25 | 32.67 | $30.73 | 68536 |
| 2022-04-22 | 32.88 | $31.68 | 27200 |
| 2022-04-21 | 33.00 | $31.55 | 45100 |
| 2022-04-20 | 33.16 | $31.79 | 65200 |
| 2022-04-19 | 33.30 | $32.01 | 50327 |
| 2022-04-18 | 33.43 | $32.04 | 47000 |
| 2022-04-14 | 33.58 | $32.61 | 8712 |
| 2022-04-13 | 33.68 | $32.00 | 115600 |
| 2022-04-12 | 33.86 | $32.39 | 32012 |
| 2022-04-11 | 34.02 | $32.97 | 73300 |
| 2022-04-08 | 34.13 | $33.46 | 57900 |
| 2022-04-07 | 34.20 | $33.91 | 39436 |
| 2022-04-06 | 34.23 | $34.86 | 82517 |
| 2022-04-05 | 34.16 | $36.04 | 33400 |
| 2022-04-04 | 33.96 | $36.52 | 73100 |
| 2022-04-01 | 33.69 | $34.89 | 12100 |
| 2022-03-31 | 33.57 | $34.55 | 61615 |
| 2022-03-30 | 33.46 | $33.91 | 15500 |
| 2022-03-29 | 33.42 | $33.80 | 10400 |
| 2022-03-28 | 33.37 | $34.12 | 9900 |
| 2022-03-25 | 33.30 | $34.37 | 66100 |
| 2022-03-24 | 33.18 | $34.00 | 50421 |
| 2022-03-23 | 33.10 | $34.33 | 47200 |
| 2022-03-22 | 32.97 | $34.14 | 32726 |
| 2022-03-21 | 32.84 | $34.18 | 46248 |
| 2022-03-18 | 32.70 | $33.45 | 12527 |
| 2022-03-17 | 32.63 | $33.56 | 32823 |
| 2022-03-16 | 32.53 | $33.05 | 11619 |
| 2022-03-15 | 32.47 | $32.68 | 13915 |
| 2022-03-14 | 32.45 | $32.79 | 17128 |
| 2022-03-11 | 32.41 | $33.50 | 48130 |
| 2022-03-10 | 32.30 | $33.59 | 99000 |
| 2022-03-09 | 32.16 | $33.60 | 204100 |
| 2022-03-08 | 32.01 | $32.70 | 224100 |
| 2022-03-07 | 31.94 | $31.80 | 35932 |
| 2022-03-04 | 31.96 | $33.06 | 111100 |
| 2022-03-03 | 31.84 | $32.52 | 9000 |
| 2022-03-02 | 31.77 | $31.82 | 18800 |
| 2022-03-01 | 31.76 | $32.18 | 62810 |
| 2022-02-28 | 31.72 | $32.30 | 59132 |
| 2022-02-25 | 31.66 | $32.26 | 58405 |
| 2022-02-24 | 31.59 | $30.74 | 34900 |
| 2022-02-23 | 31.68 | $31.34 | 25620 |
| 2022-02-22 | 31.72 | $31.49 | 20415 |
| 2022-02-18 | 31.74 | $32.21 | 83701 |
| 2022-02-17 | 31.69 | $33.08 | 120747 |
| 2022-02-16 | 31.55 | $32.24 | 13900 |
| 2022-02-15 | 31.47 | $32.76 | 32505 |
| 2022-02-14 | 31.34 | $31.80 | 49100 |
| 2022-02-11 | 31.29 | $32.20 | 53733 |
| 2022-02-10 | 31.19 | $33.07 | 42200 |
| 2022-02-09 | 31.00 | $33.14 | 23816 |
| 2022-02-08 | 30.77 | $33.33 | 194400 |
| 2022-02-07 | 30.50 | $32.26 | 86214 |
| 2022-02-04 | 30.32 | $30.80 | 22400 |
| 2022-02-03 | 30.27 | $30.79 | 94200 |
| 2022-02-02 | 30.21 | $31.79 | 137248 |
| 2022-02-01 | 30.05 | $30.83 | 99805 |
| 2022-01-31 | 29.96 | $31.53 | 82500 |
| 2022-01-28 | 29.80 | $31.34 | 52706 |
| 2022-01-27 | 29.63 | $30.99 | 57514 |
| 2022-01-26 | 29.49 | $31.43 | 412601 |
| 2022-01-25 | 29.29 | $31.64 | 306649 |
| 2022-01-24 | 29.04 | $31.00 | 270215 |
| 2022-01-21 | 28.83 | $30.50 | 164700 |
| 2022-01-20 | 28.66 | $31.25 | 105837 |
| 2022-01-19 | 28.39 | $31.30 | 65600 |
| 2022-01-18 | 28.08 | $30.85 | 49203 |
| 2022-01-14 | 27.79 | $31.68 | 52000 |
| 2022-01-13 | 27.38 | $31.74 | 90335 |
| 2022-01-12 | 26.92 | $30.97 | 41400 |
| 2022-01-11 | 26.49 | $28.30 | 21541 |
| 2022-01-10 | 26.30 | $28.27 | 39216 |
| 2022-01-07 | 26.10 | $27.91 | 24830 |
| 2022-01-06 | 25.90 | $26.94 | 25604 |
| 2022-01-05 | 25.80 | $26.53 | 18305 |
| 2022-01-04 | 25.72 | $27.15 | 23228 |
| 2022-01-03 | 25.57 | $26.57 | 24500 |
| 2021-12-31 | 25.46 | $26.38 | 10318 |
| 2021-12-30 | 25.37 | $26.86 | 38647 |
| 2021-12-29 | 25.21 | $26.80 | 29700 |
| 2021-12-28 | 25.04 | $26.60 | 24240 |
| 2021-12-27 | 24.88 | $26.89 | 39400 |
| 2021-12-23 | 24.67 | $25.53 | 214210 |
| 2021-12-22 | 24.57 | $25.05 | 25200 |
| 2021-12-21 | 24.52 | $24.60 | 37600 |
| 2021-12-20 | 24.52 | $23.66 | 16700 |
| 2021-12-17 | 24.61 | $23.61 | 79848 |
| 2021-12-16 | 24.71 | $24.06 | 93300 |
| 2021-12-15 | 24.78 | $23.90 | 29200 |
| 2021-12-14 | 24.87 | $23.81 | 33324 |
| 2021-12-13 | 24.98 | $23.57 | 59227 |
| 2021-12-10 | 25.13 | $24.36 | 51300 |
| 2021-12-09 | 25.21 | $24.12 | 24500 |
| 2021-12-08 | 25.33 | $24.61 | 39305 |
| 2021-12-07 | 25.40 | $24.74 | 31200 |
| 2021-12-06 | 25.47 | $24.61 | 71900 |
| 2021-12-03 | 25.57 | $24.28 | 21114 |
| 2021-12-02 | 25.70 | $24.63 | 60200 |
| 2021-12-01 | 25.81 | $25.55 | 422825 |
| 2021-11-30 | 25.84 | $29.00 | 251314 |
| 2021-11-29 | 25.51 | $26.16 | 82800 |
| 2021-11-26 | 25.44 | $25.43 | 81100 |
| 2021-11-24 | 25.44 | $25.41 | 42916 |
| 2021-11-23 | 25.45 | $24.47 | 31800 |
| 2021-11-22 | 25.55 | $23.96 | 14516 |
| 2021-11-19 | 25.72 | $24.29 | 12500 |
| 2021-11-18 | 25.87 | $24.12 | 31800 |
| 2021-11-17 | 26.05 | $24.26 | 11323 |
| 2021-11-16 | 26.24 | $24.64 | 37673 |
| 2021-11-15 | 26.41 | $24.76 | 16541 |
| 2021-11-12 | 26.58 | $24.94 | 30700 |
| 2021-11-11 | 26.75 | $25.40 | 71635 |
| 2021-11-10 | 26.89 | $25.42 | 130100 |
| 2021-11-09 | 27.05 | $27.12 | 10600 |
| 2021-11-08 | 27.04 | $27.78 | 7900 |
| 2021-11-05 | 26.96 | $27.50 | 37822 |
| 2021-11-04 | 26.91 | $27.60 | 55000 |
| 2021-11-03 | 26.83 | $28.85 | 39003 |
| 2021-11-02 | 26.62 | $28.90 | 60800 |
| 2021-11-01 | 26.38 | $28.42 | 24219 |
| 2021-10-29 | 26.17 | $28.72 | 88600 |
| 2021-10-28 | 25.90 | $28.72 | 33800 |
| 2021-10-27 | 25.60 | $27.68 | 39135 |
| 2021-10-26 | 25.38 | $27.92 | 55100 |
| 2021-10-25 | 25.12 | $27.84 | 43337 |
| 2021-10-22 | 24.83 | $28.19 | 79000 |
| 2021-10-21 | 24.48 | $27.31 | 34931 |
| 2021-10-20 | 24.18 | $26.79 | 43700 |
| 2021-10-19 | 23.90 | $26.37 | 72400 |
| 2021-10-18 | 23.64 | $26.00 | 52623 |
| 2021-10-15 | 23.39 | $26.14 | 40813 |
| 2021-10-14 | 23.11 | $24.76 | 30200 |
| 2021-10-13 | 22.93 | $24.20 | 35832 |
| 2021-10-12 | 22.80 | $24.16 | 13634 |
| 2021-10-11 | 22.65 | $23.76 | 14600 |
| 2021-10-08 | 22.54 | $23.35 | 10260 |
| 2021-10-07 | 22.45 | $24.18 | 154501 |
| 2021-10-06 | 22.27 | $22.04 | 57800 |
| 2021-10-05 | 22.29 | $23.80 | 43602 |
| 2021-10-04 | 22.14 | $22.80 | 26800 |
| 2021-10-01 | 22.07 | $22.86 | 22006 |
| 2021-09-30 | 21.98 | $22.33 | 16400 |
| 2021-09-29 | 21.95 | $22.30 | 23300 |
| 2021-09-28 | 21.91 | $22.73 | 33312 |
| 2021-09-27 | 21.82 | $22.96 | 36200 |
| 2021-09-24 | 21.70 | $22.19 | 22800 |
| 2021-09-23 | 21.65 | $22.35 | 24500 |
| 2021-09-22 | 21.58 | $21.63 | 40437 |
| 2021-09-21 | 21.57 | $21.39 | 18505 |
| 2021-09-20 | 21.59 | $21.17 | 19418 |
| 2021-09-17 | 21.64 | $22.19 | 24131 |
| 2021-09-16 | 21.58 | $22.15 | 41800 |
| 2021-09-15 | 21.52 | $22.31 | 23300 |
| 2021-09-14 | 21.43 | $22.01 | 36511 |
| 2021-09-13 | 21.37 | $22.27 | 18122 |
| 2021-09-10 | 21.28 | $21.59 | 35900 |
| 2021-09-09 | 21.25 | $21.32 | 37814 |
| 2021-09-08 | 21.24 | $21.11 | 31200 |
| 2021-09-07 | 21.25 | $21.50 | 42300 |
| 2021-09-03 | 21.23 | $21.29 | 14249 |
| 2021-09-02 | 21.22 | $21.71 | 27101 |
| 2021-09-01 | 21.17 | $22.31 | 23900 |
| 2021-08-31 | 21.05 | $22.61 | 57400 |
| 2021-08-30 | 20.88 | $22.50 | 43333 |
| 2021-08-27 | 20.71 | $22.20 | 99135 |
| 2021-08-26 | 20.56 | $21.94 | 70500 |
| 2021-08-25 | 20.41 | $21.93 | 71700 |
| 2021-08-24 | 20.25 | $21.69 | 61700 |
| 2021-08-23 | 20.10 | $20.80 | 50528 |
| 2021-08-20 | 20.02 | $19.69 | 98900 |
| 2021-08-19 | 20.06 | $18.96 | 215900 |
| 2021-08-18 | 20.17 | $18.67 | 470300 |
| 2021-08-17 | 20.33 | $19.56 | 260613 |
| 2021-08-16 | 20.41 | $19.53 | 463100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
58.57
2026-08-12
Close Price
$57.42
Vol: 8505
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
18.73
Average
29.89
Maximum
59.40
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 58.57 | $57.42 | 8505 |
| 2026-08-11 | 58.72 | $57.18 | 144100 |
| 2026-08-10 | 58.90 | $58.40 | 103000 |
| 2026-08-07 | 58.98 | $58.94 | 136100 |
| 2026-08-06 | 59.01 | $58.97 | 347100 |
| 2026-08-05 | 59.03 | $59.25 | 217842 |
| 2026-08-04 | 59.02 | $59.00 | 131241 |
| 2026-08-03 | 59.03 | $59.80 | 232200 |
| 2026-07-31 | 58.95 | $58.31 | 366618 |
| 2026-07-30 | 59.02 | $58.51 | 1.1M |
| 2026-07-29 | 59.07 | $56.59 | 172343 |
| 2026-07-28 | 59.31 | $58.02 | 188200 |
| 2026-07-27 | 59.40 | $59.61 | 138730 |
| 2026-07-24 | 59.32 | $59.73 | 56800 |
| 2026-07-23 | 59.21 | $59.16 | 73300 |
| 2026-07-22 | 59.13 | $59.88 | 210700 |
| 2026-07-21 | 58.96 | $59.95 | 232700 |
| 2026-07-20 | 58.77 | $59.55 | 252408 |
| 2026-07-17 | 58.60 | $59.46 | 108100 |
| 2026-07-16 | 58.44 | $58.73 | 223132 |
| 2026-07-15 | 58.33 | $60.07 | 212300 |
| 2026-07-14 | 58.06 | $59.97 | 129000 |
| 2026-07-13 | 57.79 | $59.78 | 139900 |
| 2026-07-10 | 57.52 | $60.68 | 223952 |
| 2026-07-09 | 57.13 | $58.45 | 119308 |
| 2026-07-08 | 56.92 | $57.27 | 141600 |
| 2026-07-07 | 56.78 | $58.26 | 121113 |
| 2026-07-06 | 56.48 | $59.03 | 194902 |
| 2026-07-02 | 56.07 | $58.13 | 296200 |
| 2026-07-01 | 55.70 | $58.29 | 312035 |
| 2026-06-30 | 55.27 | $56.96 | 197362 |
| 2026-06-29 | 54.94 | $56.30 | 151400 |
| 2026-06-26 | 54.64 | $55.79 | 208812 |
| 2026-06-25 | 54.36 | $55.78 | 416500 |
| 2026-06-24 | 54.04 | $54.76 | 480547 |
| 2026-06-23 | 53.81 | $54.84 | 280844 |
| 2026-06-22 | 53.54 | $56.40 | 260900 |
| 2026-06-18 | 53.09 | $57.28 | 747700 |
| 2026-06-17 | 52.53 | $57.55 | 322529 |
| 2026-06-16 | 51.88 | $55.81 | 299800 |
| 2026-06-15 | 51.35 | $54.64 | 391400 |
| 2026-06-12 | 50.88 | $56.85 | 238914 |
| 2026-06-11 | 50.15 | $55.25 | 348700 |
| 2026-06-10 | 49.52 | $53.51 | 451200 |
| 2026-06-09 | 49.02 | $52.55 | 725410 |
| 2026-06-08 | 48.57 | $47.16 | 755219 |
| 2026-06-05 | 48.62 | $47.12 | 658504 |
| 2026-06-04 | 48.66 | $48.45 | 239600 |
| 2026-06-03 | 48.56 | $49.09 | 587533 |
| 2026-06-02 | 48.38 | $50.44 | 256948 |
| 2026-06-01 | 48.05 | $50.15 | 245600 |
| 2026-05-29 | 47.71 | $49.48 | 381500 |
| 2026-05-28 | 47.41 | $48.93 | 313749 |
| 2026-05-27 | 47.14 | $49.97 | 227428 |
| 2026-05-26 | 46.75 | $50.41 | 753425 |
| 2026-05-22 | 46.29 | $49.05 | 167500 |
| 2026-05-21 | 45.94 | $50.55 | 366600 |
| 2026-05-20 | 45.43 | $49.40 | 285902 |
| 2026-05-19 | 45.01 | $46.62 | 447216 |
| 2026-05-18 | 44.86 | $44.95 | 154700 |
| 2026-05-15 | 44.88 | $44.85 | 269600 |
| 2026-05-14 | 44.94 | $45.11 | 396617 |
| 2026-05-13 | 44.99 | $44.91 | 307228 |
| 2026-05-12 | 45.07 | $45.37 | 257307 |
| 2026-05-11 | 45.13 | $44.44 | 275000 |
| 2026-05-08 | 45.31 | $44.66 | 144118 |
| 2026-05-07 | 45.50 | $44.88 | 197100 |
| 2026-05-06 | 45.70 | $45.44 | 76684 |
| 2026-05-05 | 45.88 | $44.61 | 101900 |
| 2026-05-04 | 46.17 | $44.00 | 268311 |
| 2026-05-01 | 46.54 | $44.00 | 134300 |
| 2026-04-30 | 46.94 | $44.58 | 181400 |
| 2026-04-29 | 47.31 | $44.45 | 327106 |
| 2026-04-28 | 47.72 | $44.90 | 387928 |
| 2026-04-27 | 48.10 | $45.01 | 429309 |
| 2026-04-24 | 48.49 | $45.10 | 260200 |
| 2026-04-23 | 48.88 | $45.79 | 378872 |
| 2026-04-22 | 49.22 | $46.02 | 474461 |
| 2026-04-21 | 49.55 | $47.70 | 262400 |
| 2026-04-20 | 49.72 | $48.99 | 358233 |
| 2026-04-17 | 49.76 | $49.19 | 428200 |
| 2026-04-16 | 49.77 | $49.19 | 481200 |
| 2026-04-15 | 49.77 | $45.80 | 878154 |
| 2026-04-14 | 50.09 | $51.48 | 289900 |
| 2026-04-13 | 49.85 | $51.30 | 813431 |
| 2026-04-10 | 49.60 | $50.85 | 334500 |
| 2026-04-09 | 49.36 | $51.50 | 186600 |
| 2026-04-08 | 49.04 | $51.86 | 181300 |
| 2026-04-07 | 48.65 | $50.06 | 100102 |
| 2026-04-06 | 48.41 | $49.93 | 147734 |
| 2026-04-02 | 48.16 | $50.23 | 177500 |
| 2026-04-01 | 47.86 | $50.25 | 163900 |
| 2026-03-31 | 47.54 | $50.20 | 303100 |
| 2026-03-30 | 47.20 | $48.20 | 331816 |
| 2026-03-27 | 47.05 | $47.63 | 322621 |
| 2026-03-26 | 46.96 | $48.11 | 101922 |
| 2026-03-25 | 46.83 | $48.27 | 152200 |
| 2026-03-24 | 46.70 | $48.76 | 90100 |
| 2026-03-23 | 46.53 | $48.07 | 176049 |
| 2026-03-20 | 46.43 | $46.94 | 502243 |
| 2026-03-19 | 46.45 | $47.48 | 251712 |
| 2026-03-18 | 46.43 | $46.48 | 179000 |
| 2026-03-17 | 46.53 | $47.09 | 112500 |
| 2026-03-16 | 46.57 | $46.16 | 134000 |
| 2026-03-13 | 46.70 | $44.78 | 227500 |
| 2026-03-12 | 46.99 | $44.74 | 498440 |
| 2026-03-11 | 47.31 | $46.43 | 252000 |
| 2026-03-10 | 47.49 | $46.69 | 192100 |
| 2026-03-09 | 47.67 | $44.80 | 299604 |
| 2026-03-06 | 48.07 | $44.60 | 262606 |
| 2026-03-05 | 48.50 | $44.96 | 128100 |
| 2026-03-04 | 48.93 | $46.70 | 344264 |
| 2026-03-03 | 49.20 | $46.16 | 462600 |
| 2026-03-02 | 49.55 | $48.13 | 304000 |
| 2026-02-27 | 49.72 | $48.38 | 221300 |
| 2026-02-26 | 49.87 | $49.52 | 229400 |
| 2026-02-25 | 49.90 | $50.73 | 294244 |
| 2026-02-24 | 49.82 | $49.97 | 171314 |
| 2026-02-23 | 49.80 | $49.64 | 123647 |
| 2026-02-20 | 49.79 | $50.43 | 218000 |
| 2026-02-19 | 49.70 | $50.06 | 137321 |
| 2026-02-18 | 49.63 | $49.43 | 380588 |
| 2026-02-17 | 49.61 | $47.49 | 270521 |
| 2026-02-13 | 49.76 | $47.50 | 429100 |
| 2026-02-12 | 49.89 | $49.28 | 467900 |
| 2026-02-11 | 49.84 | $51.47 | 492400 |
| 2026-02-10 | 49.55 | $51.50 | 390623 |
| 2026-02-09 | 49.22 | $51.38 | 345500 |
| 2026-02-06 | 48.87 | $50.87 | 328900 |
| 2026-02-05 | 48.54 | $49.92 | 113919 |
| 2026-02-04 | 48.27 | $49.70 | 281301 |
| 2026-02-03 | 47.99 | $50.61 | 191809 |
| 2026-02-02 | 47.58 | $50.62 | 254334 |
| 2026-01-30 | 47.13 | $48.98 | 318210 |
| 2026-01-29 | 46.81 | $49.56 | 295400 |
| 2026-01-28 | 46.40 | $49.04 | 269300 |
| 2026-01-27 | 46.00 | $49.25 | 278995 |
| 2026-01-26 | 45.55 | $48.01 | 207608 |
| 2026-01-23 | 45.20 | $47.10 | 232708 |
| 2026-01-22 | 44.91 | $47.50 | 180100 |
| 2026-01-21 | 44.56 | $47.70 | 255800 |
| 2026-01-20 | 44.17 | $45.86 | 264500 |
| 2026-01-16 | 43.94 | $45.01 | 117946 |
| 2026-01-15 | 43.76 | $45.00 | 211600 |
| 2026-01-14 | 43.58 | $45.35 | 189000 |
| 2026-01-13 | 43.34 | $44.90 | 65300 |
| 2026-01-12 | 43.13 | $44.97 | 69914 |
| 2026-01-09 | 42.89 | $44.61 | 160600 |
| 2026-01-08 | 42.67 | $44.92 | 238910 |
| 2026-01-07 | 42.41 | $42.87 | 116630 |
| 2026-01-06 | 42.32 | $42.64 | 299230 |
| 2026-01-05 | 42.25 | $42.74 | 315633 |
| 2026-01-02 | 42.16 | $42.23 | 182600 |
| 2025-12-31 | 42.10 | $42.36 | 88823 |
| 2025-12-30 | 42.03 | $42.16 | 95512 |
| 2025-12-29 | 41.96 | $42.59 | 77735 |
| 2025-12-26 | 41.85 | $42.94 | 128000 |
| 2025-12-24 | 41.68 | $42.80 | 36000 |
| 2025-12-23 | 41.52 | $42.40 | 237015 |
| 2025-12-22 | 41.38 | $42.25 | 152729 |
| 2025-12-19 | 41.25 | $42.66 | 304223 |
| 2025-12-18 | 41.06 | $42.72 | 229107 |
| 2025-12-17 | 40.85 | $41.19 | 237500 |
| 2025-12-16 | 40.77 | $41.26 | 225400 |
| 2025-12-15 | 40.68 | $41.56 | 258500 |
| 2025-12-12 | 40.55 | $41.63 | 290805 |
| 2025-12-11 | 40.41 | $41.52 | 272334 |
| 2025-12-10 | 40.28 | $40.80 | 157412 |
| 2025-12-09 | 40.21 | $41.47 | 294009 |
| 2025-12-08 | 40.08 | $40.00 | 138600 |
| 2025-12-05 | 40.10 | $39.84 | 190400 |
| 2025-12-04 | 40.15 | $40.94 | 185600 |
| 2025-12-03 | 40.11 | $40.53 | 164800 |
| 2025-12-02 | 40.11 | $40.24 | 277600 |
| 2025-12-01 | 40.16 | $40.08 | 195019 |
| 2025-11-28 | 40.23 | $40.29 | 87118 |
| 2025-11-26 | 40.30 | $40.12 | 166722 |
| 2025-11-25 | 40.40 | $39.93 | 234200 |
| 2025-11-24 | 40.52 | $40.04 | 296664 |
| 2025-11-21 | 40.64 | $39.98 | 332700 |
| 2025-11-20 | 40.77 | $39.12 | 264300 |
| 2025-11-19 | 41.00 | $39.95 | 181800 |
| 2025-11-18 | 41.15 | $39.32 | 179400 |
| 2025-11-17 | 41.37 | $38.50 | 89100 |
| 2025-11-14 | 41.68 | $39.64 | 110414 |
| 2025-11-13 | 41.89 | $40.25 | 114800 |
| 2025-11-12 | 42.04 | $41.65 | 172047 |
| 2025-11-11 | 42.05 | $40.73 | 134700 |
| 2025-11-10 | 42.14 | $40.65 | 302048 |
| 2025-11-07 | 42.25 | $41.94 | 306116 |
| 2025-11-06 | 42.22 | $43.61 | 223800 |
| 2025-11-05 | 42.02 | $43.32 | 164321 |
| 2025-11-04 | 41.83 | $42.63 | 112200 |
| 2025-11-03 | 41.69 | $42.57 | 158100 |
| 2025-10-31 | 41.55 | $43.03 | 261308 |
| 2025-10-30 | 41.36 | $42.89 | 200410 |
| 2025-10-29 | 41.17 | $42.49 | 138700 |
| 2025-10-28 | 41.01 | $42.06 | 89130 |
| 2025-10-27 | 40.88 | $41.61 | 97100 |
| 2025-10-24 | 40.78 | $41.80 | 159521 |
| 2025-10-23 | 40.66 | $41.41 | 89100 |
| 2025-10-22 | 40.57 | $40.83 | 89600 |
| 2025-10-21 | 40.53 | $40.78 | 299300 |
| 2025-10-20 | 40.50 | $41.12 | 263124 |
| 2025-10-17 | 40.43 | $40.88 | 654047 |
| 2025-10-16 | 40.39 | $40.12 | 87139 |
| 2025-10-15 | 40.41 | $40.81 | 112800 |
| 2025-10-14 | 40.37 | $40.18 | 122819 |
| 2025-10-13 | 40.39 | $40.78 | 160835 |
| 2025-10-10 | 40.37 | $39.94 | 160727 |
| 2025-10-09 | 40.43 | $40.59 | 111523 |
| 2025-10-08 | 40.44 | $40.31 | 154425 |
| 2025-10-07 | 40.48 | $40.21 | 123507 |
| 2025-10-06 | 40.53 | $40.37 | 121428 |
| 2025-10-03 | 40.57 | $40.97 | 176600 |
| 2025-10-02 | 40.55 | $40.58 | 649133 |
| 2025-10-01 | 40.57 | $40.00 | 192040 |
| 2025-09-30 | 40.65 | $40.34 | 297309 |
| 2025-09-29 | 40.70 | $40.15 | 91000 |
| 2025-09-26 | 40.76 | $40.16 | 178732 |
| 2025-09-25 | 40.82 | $40.14 | 149300 |
| 2025-09-24 | 40.88 | $40.57 | 114327 |
| 2025-09-23 | 40.89 | $40.51 | 221200 |
| 2025-09-22 | 40.91 | $40.83 | 178103 |
| 2025-09-19 | 40.88 | $40.08 | 576600 |
| 2025-09-18 | 40.93 | $39.40 | 323540 |
| 2025-09-17 | 41.03 | $41.62 | 167715 |
| 2025-09-16 | 40.91 | $41.46 | 268821 |
| 2025-09-15 | 40.79 | $41.66 | 115509 |
| 2025-09-12 | 40.63 | $41.96 | 178315 |
| 2025-09-11 | 40.43 | $41.97 | 146722 |
| 2025-09-10 | 40.22 | $41.71 | 189310 |
| 2025-09-09 | 40.02 | $40.77 | 179000 |
| 2025-09-08 | 39.89 | $40.68 | 189233 |
| 2025-09-05 | 39.76 | $40.84 | 127050 |
| 2025-09-04 | 39.60 | $40.74 | 124204 |
| 2025-09-03 | 39.42 | $41.27 | 318939 |
| 2025-09-02 | 39.17 | $40.19 | 94700 |
| 2025-08-29 | 39.01 | $39.72 | 123221 |
| 2025-08-28 | 38.87 | $39.91 | 218600 |
| 2025-08-27 | 38.69 | $39.51 | 215424 |
| 2025-08-26 | 38.54 | $39.28 | 120525 |
| 2025-08-25 | 38.39 | $39.34 | 92900 |
| 2025-08-22 | 38.22 | $40.12 | 171938 |
| 2025-08-21 | 37.96 | $38.62 | 98934 |
| 2025-08-20 | 37.83 | $38.34 | 79713 |
| 2025-08-19 | 37.72 | $38.39 | 155300 |
| 2025-08-18 | 37.60 | $38.66 | 135800 |
| 2025-08-15 | 37.44 | $38.66 | 117800 |
| 2025-08-14 | 37.28 | $38.71 | 381400 |
| 2025-08-13 | 37.11 | $38.88 | 175412 |
| 2025-08-12 | 36.91 | $39.75 | 426300 |
| 2025-08-11 | 36.62 | $37.66 | 238335 |
| 2025-08-08 | 36.52 | $37.46 | 135438 |
| 2025-08-07 | 36.43 | $37.21 | 389756 |
| 2025-08-06 | 36.37 | $36.10 | 433106 |
| 2025-08-05 | 36.42 | $36.27 | 485501 |
| 2025-08-04 | 36.46 | $36.22 | 385408 |
| 2025-08-01 | 36.50 | $36.02 | 92300 |
| 2025-07-31 | 36.58 | $36.06 | 72541 |
| 2025-07-30 | 36.66 | $35.88 | 175345 |
| 2025-07-29 | 36.76 | $36.35 | 218601 |
| 2025-07-28 | 36.83 | $35.71 | 172552 |
| 2025-07-25 | 36.97 | $36.35 | 181900 |
| 2025-07-24 | 37.05 | $36.85 | 333221 |
| 2025-07-23 | 37.08 | $36.87 | 150131 |
| 2025-07-22 | 37.11 | $36.33 | 188847 |
| 2025-07-21 | 37.19 | $36.99 | 106300 |
| 2025-07-18 | 37.20 | $37.65 | 126000 |
| 2025-07-17 | 37.14 | $37.63 | 112100 |
| 2025-07-16 | 37.07 | $36.94 | 134600 |
| 2025-07-15 | 37.07 | $36.57 | 106519 |
| 2025-07-14 | 37.09 | $36.73 | 254600 |
| 2025-07-11 | 37.11 | $36.68 | 229900 |
| 2025-07-10 | 37.13 | $37.15 | 149800 |
| 2025-07-09 | 37.09 | $37.08 | 216000 |
| 2025-07-08 | 37.06 | $37.12 | 123912 |
| 2025-07-07 | 37.01 | $37.25 | 268317 |
| 2025-07-03 | 36.95 | $37.96 | 59600 |
| 2025-07-02 | 36.80 | $37.45 | 111200 |
| 2025-07-01 | 36.69 | $37.66 | 146214 |
| 2025-06-30 | 36.54 | $38.13 | 167960 |
| 2025-06-27 | 36.33 | $37.83 | 228908 |
| 2025-06-26 | 36.14 | $37.93 | 292900 |
| 2025-06-25 | 35.93 | $36.19 | 168300 |
| 2025-06-24 | 35.89 | $36.04 | 243616 |
| 2025-06-23 | 35.86 | $35.73 | 120427 |
| 2025-06-20 | 35.86 | $36.02 | 226700 |
| 2025-06-18 | 35.83 | $36.06 | 144825 |
| 2025-06-17 | 35.81 | $36.09 | 368900 |
| 2025-06-16 | 35.77 | $36.13 | 169200 |
| 2025-06-13 | 35.73 | $36.01 | 175200 |
| 2025-06-12 | 35.70 | $36.98 | 450222 |
| 2025-06-11 | 35.58 | $36.68 | 616506 |
| 2025-06-10 | 35.47 | $35.47 | 330046 |
| 2025-06-09 | 35.47 | $35.23 | 140535 |
| 2025-06-06 | 35.49 | $36.33 | 145400 |
| 2025-06-05 | 35.40 | $35.38 | 370123 |
| 2025-06-04 | 35.39 | $34.72 | 444800 |
| 2025-06-03 | 35.45 | $34.81 | 391839 |
| 2025-06-02 | 35.50 | $35.03 | 426338 |
| 2025-05-30 | 35.52 | $34.61 | 215500 |
| 2025-05-29 | 35.58 | $35.16 | 227700 |
| 2025-05-28 | 35.58 | $35.40 | 275543 |
| 2025-05-27 | 35.55 | $36.25 | 373747 |
| 2025-05-23 | 35.43 | $36.68 | 290626 |
| 2025-05-22 | 35.24 | $36.08 | 258018 |
| 2025-05-21 | 35.10 | $36.10 | 139200 |
| 2025-05-20 | 34.93 | $36.09 | 78800 |
| 2025-05-19 | 34.74 | $35.61 | 87400 |
| 2025-05-16 | 34.58 | $35.68 | 115800 |
| 2025-05-15 | 34.38 | $35.90 | 402100 |
| 2025-05-14 | 34.15 | $35.53 | 234240 |
| 2025-05-13 | 33.93 | $34.90 | 256832 |
| 2025-05-12 | 33.75 | $34.27 | 212432 |
| 2025-05-09 | 33.60 | $34.36 | 350647 |
| 2025-05-08 | 33.43 | $34.54 | 523632 |
| 2025-05-07 | 33.23 | $34.65 | 179300 |
| 2025-05-06 | 32.99 | $34.64 | 151611 |
| 2025-05-05 | 32.73 | $34.62 | 133022 |
| 2025-05-02 | 32.45 | $34.47 | 98600 |
| 2025-05-01 | 32.18 | $33.76 | 105500 |
| 2025-04-30 | 31.98 | $33.87 | 97400 |
| 2025-04-29 | 31.76 | $33.98 | 222042 |
| 2025-04-28 | 31.53 | $33.62 | 597132 |
| 2025-04-25 | 31.34 | $32.13 | 170500 |
| 2025-04-24 | 31.29 | $31.88 | 121817 |
| 2025-04-23 | 31.27 | $32.21 | 167627 |
| 2025-04-22 | 31.24 | $31.62 | 174532 |
| 2025-04-21 | 31.27 | $30.90 | 114914 |
| 2025-04-17 | 31.38 | $31.51 | 74600 |
| 2025-04-16 | 31.45 | $31.19 | 151034 |
| 2025-04-15 | 31.57 | $31.08 | 102428 |
| 2025-04-14 | 31.71 | $30.63 | 199009 |
| 2025-04-11 | 31.90 | $29.98 | 135902 |
| 2025-04-10 | 32.17 | $29.73 | 99918 |
| 2025-04-09 | 32.48 | $31.08 | 620500 |
| 2025-04-08 | 32.66 | $30.14 | 592533 |
| 2025-04-07 | 32.94 | $29.66 | 319200 |
| 2025-04-04 | 33.27 | $31.24 | 274500 |
| 2025-04-03 | 33.46 | $32.17 | 395100 |
| 2025-04-02 | 33.55 | $33.63 | 177127 |
| 2025-04-01 | 33.50 | $33.79 | 167828 |
| 2025-03-31 | 33.42 | $33.13 | 139505 |
| 2025-03-28 | 33.40 | $33.50 | 159148 |
| 2025-03-27 | 33.34 | $33.60 | 124414 |
| 2025-03-26 | 33.26 | $33.84 | 167500 |
| 2025-03-25 | 33.15 | $34.31 | 224934 |
| 2025-03-24 | 32.98 | $33.84 | 115037 |
| 2025-03-21 | 32.85 | $34.09 | 198119 |
| 2025-03-20 | 32.68 | $34.20 | 98900 |
| 2025-03-19 | 32.49 | $34.08 | 170724 |
| 2025-03-18 | 32.31 | $33.76 | 95442 |
| 2025-03-17 | 32.15 | $33.61 | 185900 |
| 2025-03-14 | 32.01 | $33.04 | 333309 |
| 2025-03-13 | 31.91 | $32.44 | 135929 |
| 2025-03-12 | 31.88 | $32.08 | 245100 |
| 2025-03-11 | 31.88 | $31.33 | 222700 |
| 2025-03-10 | 31.97 | $31.10 | 205418 |
| 2025-03-07 | 32.08 | $32.05 | 207115 |
| 2025-03-06 | 32.10 | $31.61 | 187000 |
| 2025-03-05 | 32.16 | $32.19 | 148500 |
| 2025-03-04 | 32.16 | $31.57 | 180217 |
| 2025-03-03 | 32.21 | $32.21 | 75905 |
| 2025-02-28 | 32.19 | $32.04 | 187539 |
| 2025-02-27 | 32.17 | $31.97 | 113905 |
| 2025-02-26 | 32.15 | $32.07 | 120000 |
| 2025-02-25 | 32.11 | $31.68 | 374500 |
| 2025-02-24 | 32.09 | $31.93 | 113800 |
| 2025-02-21 | 32.03 | $31.73 | 144249 |
| 2025-02-20 | 31.98 | $32.50 | 186100 |
| 2025-02-19 | 31.84 | $32.32 | 106741 |
| 2025-02-18 | 31.70 | $32.33 | 122600 |
| 2025-02-14 | 31.55 | $33.29 | 217603 |
| 2025-02-13 | 31.28 | $32.92 | 230500 |
| 2025-02-12 | 31.03 | $32.81 | 112100 |
| 2025-02-11 | 30.78 | $32.92 | 204900 |
| 2025-02-10 | 30.49 | $32.69 | 165700 |
| 2025-02-07 | 30.21 | $32.52 | 313700 |
| 2025-02-06 | 29.93 | $32.49 | 733300 |
| 2025-02-05 | 29.63 | $31.06 | 334702 |
| 2025-02-04 | 29.46 | $30.56 | 343300 |
| 2025-02-03 | 29.33 | $29.95 | 184600 |
| 2025-01-31 | 29.26 | $29.78 | 241900 |
| 2025-01-30 | 29.20 | $29.69 | 227101 |
| 2025-01-29 | 29.14 | $29.45 | 230900 |
| 2025-01-28 | 29.11 | $29.23 | 136200 |
| 2025-01-27 | 29.10 | $29.26 | 48848 |
| 2025-01-24 | 29.08 | $29.34 | 111600 |
| 2025-01-23 | 29.06 | $28.98 | 161446 |
| 2025-01-22 | 29.07 | $29.05 | 80400 |
| 2025-01-21 | 29.08 | $28.99 | 44400 |
| 2025-01-17 | 29.08 | $29.16 | 67544 |
| 2025-01-16 | 29.08 | $29.13 | 112000 |
| 2025-01-15 | 29.07 | $29.28 | 157700 |
| 2025-01-14 | 29.05 | $29.04 | 79764 |
| 2025-01-13 | 29.06 | $28.94 | 70000 |
| 2025-01-10 | 29.08 | $28.33 | 110430 |
| 2025-01-08 | 29.16 | $29.07 | 308300 |
| 2025-01-07 | 29.17 | $29.33 | 89531 |
| 2025-01-06 | 29.15 | $29.31 | 74939 |
| 2025-01-03 | 29.13 | $28.90 | 465400 |
| 2025-01-02 | 29.15 | $29.21 | 95400 |
| 2024-12-31 | 29.14 | $29.34 | 33722 |
| 2024-12-30 | 29.10 | $29.15 | 50713 |
| 2024-12-27 | 29.08 | $29.08 | 49712 |
| 2024-12-26 | 29.06 | $29.17 | 28400 |
| 2024-12-24 | 29.02 | $29.18 | 13941 |
| 2024-12-23 | 28.98 | $29.19 | 97200 |
| 2024-12-20 | 28.94 | $29.04 | 45531 |
| 2024-12-19 | 28.91 | $28.94 | 106200 |
| 2024-12-18 | 28.89 | $28.78 | 177700 |
| 2024-12-17 | 28.89 | $29.15 | 141901 |
| 2024-12-16 | 28.85 | $29.27 | 143429 |
| 2024-12-13 | 28.79 | $29.22 | 67100 |
| 2024-12-12 | 28.73 | $29.32 | 196113 |
| 2024-12-11 | 28.65 | $29.72 | 197052 |
| 2024-12-10 | 28.53 | $29.05 | 371400 |
| 2024-12-09 | 28.46 | $29.13 | 47115 |
| 2024-12-06 | 28.37 | $29.09 | 189700 |
| 2024-12-05 | 28.27 | $28.81 | 173036 |
| 2024-12-04 | 28.19 | $27.83 | 111200 |
| 2024-12-03 | 28.20 | $28.40 | 128400 |
| 2024-12-02 | 28.15 | $28.19 | 174810 |
| 2024-11-29 | 28.12 | $27.75 | 38600 |
| 2024-11-27 | 28.12 | $28.04 | 166233 |
| 2024-11-26 | 28.09 | $28.03 | 70300 |
| 2024-11-25 | 28.06 | $28.23 | 550900 |
| 2024-11-22 | 28.01 | $28.87 | 102916 |
| 2024-11-21 | 27.88 | $28.98 | 133100 |
| 2024-11-20 | 27.74 | $28.94 | 145100 |
| 2024-11-19 | 27.59 | $28.88 | 289524 |
| 2024-11-18 | 27.44 | $28.21 | 165506 |
| 2024-11-15 | 27.34 | $28.30 | 169702 |
| 2024-11-14 | 27.24 | $28.06 | 237727 |
| 2024-11-13 | 27.15 | $28.00 | 658700 |
| 2024-11-12 | 27.06 | $27.15 | 141200 |
| 2024-11-11 | 27.06 | $27.19 | 138300 |
| 2024-11-08 | 27.04 | $26.98 | 77600 |
| 2024-11-07 | 27.05 | $26.97 | 93318 |
| 2024-11-06 | 27.07 | $26.70 | 104300 |
| 2024-11-05 | 27.10 | $26.80 | 139735 |
| 2024-11-04 | 27.13 | $26.95 | 138400 |
| 2024-11-01 | 27.15 | $27.22 | 108300 |
| 2024-10-31 | 27.14 | $27.07 | 164047 |
| 2024-10-30 | 27.14 | $27.38 | 280128 |
| 2024-10-29 | 27.10 | $27.27 | 175715 |
| 2024-10-28 | 27.07 | $27.35 | 251400 |
| 2024-10-25 | 27.03 | $27.10 | 272900 |
| 2024-10-24 | 27.01 | $26.97 | 113700 |
| 2024-10-23 | 26.99 | $27.07 | 64036 |
| 2024-10-22 | 26.96 | $27.00 | 157739 |
| 2024-10-21 | 26.92 | $26.72 | 34000 |
| 2024-10-18 | 26.91 | $27.37 | 174731 |
| 2024-10-17 | 26.81 | $27.40 | 103101 |
| 2024-10-16 | 26.71 | $27.30 | 148600 |
| 2024-10-15 | 26.60 | $26.73 | 322333 |
| 2024-10-14 | 26.53 | $27.02 | 39700 |
| 2024-10-11 | 26.43 | $27.41 | 78342 |
| 2024-10-10 | 26.27 | $27.00 | 102128 |
| 2024-10-09 | 26.15 | $26.93 | 244000 |
| 2024-10-08 | 26.01 | $27.10 | 49740 |
| 2024-10-07 | 25.85 | $26.79 | 57320 |
| 2024-10-04 | 25.70 | $27.16 | 229613 |
| 2024-10-03 | 25.51 | $26.59 | 121800 |
| 2024-10-02 | 25.37 | $25.77 | 232300 |
| 2024-10-01 | 25.29 | $26.18 | 131500 |
| 2024-09-30 | 25.18 | $26.13 | 134041 |
| 2024-09-27 | 25.06 | $26.48 | 79016 |
| 2024-09-26 | 24.90 | $26.06 | 261000 |
| 2024-09-25 | 24.77 | $25.29 | 95300 |
| 2024-09-24 | 24.71 | $25.29 | 186222 |
| 2024-09-23 | 24.64 | $24.92 | 65304 |
| 2024-09-20 | 24.60 | $24.51 | 84600 |
| 2024-09-19 | 24.60 | $24.92 | 65232 |
| 2024-09-18 | 24.55 | $25.03 | 187300 |
| 2024-09-17 | 24.49 | $24.32 | 137300 |
| 2024-09-16 | 24.49 | $24.52 | 26500 |
| 2024-09-13 | 24.47 | $24.52 | 55211 |
| 2024-09-12 | 24.44 | $24.50 | 66447 |
| 2024-09-11 | 24.40 | $24.53 | 37100 |
| 2024-09-10 | 24.36 | $24.34 | 37400 |
| 2024-09-09 | 24.32 | $24.32 | 30917 |
| 2024-09-06 | 24.27 | $24.44 | 35233 |
| 2024-09-05 | 24.21 | $25.03 | 236909 |
| 2024-09-04 | 24.08 | $24.99 | 57200 |
| 2024-09-03 | 23.94 | $24.78 | 230132 |
| 2024-08-30 | 23.81 | $25.40 | 86449 |
| 2024-08-29 | 23.60 | $24.71 | 118230 |
| 2024-08-28 | 23.45 | $24.00 | 206600 |
| 2024-08-27 | 23.36 | $23.78 | 130720 |
| 2024-08-26 | 23.28 | $23.74 | 43800 |
| 2024-08-23 | 23.20 | $23.81 | 57200 |
| 2024-08-22 | 23.11 | $23.83 | 93100 |
| 2024-08-21 | 23.01 | $23.84 | 27000 |
| 2024-08-20 | 22.91 | $23.79 | 234946 |
| 2024-08-19 | 22.81 | $23.90 | 190800 |
| 2024-08-16 | 22.69 | $23.36 | 21711 |
| 2024-08-15 | 22.62 | $23.29 | 115900 |
| 2024-08-14 | 22.55 | $22.62 | 37508 |
| 2024-08-13 | 22.55 | $22.42 | 58309 |
| 2024-08-12 | 22.57 | $22.74 | 33602 |
| 2024-08-09 | 22.57 | $22.97 | 67906 |
| 2024-08-08 | 22.55 | $22.71 | 18615 |
| 2024-08-07 | 22.56 | $22.36 | 54912 |
| 2024-08-06 | 22.61 | $22.36 | 32423 |
| 2024-08-05 | 22.67 | $22.15 | 58200 |
| 2024-08-02 | 22.75 | $22.28 | 108100 |
| 2024-08-01 | 22.82 | $22.25 | 66443 |
| 2024-07-31 | 22.89 | $22.76 | 17230 |
| 2024-07-30 | 22.92 | $22.52 | 32600 |
| 2024-07-29 | 22.96 | $22.21 | 19000 |
| 2024-07-26 | 23.04 | $22.71 | 17447 |
| 2024-07-25 | 23.06 | $22.68 | 15935 |
| 2024-07-24 | 23.09 | $22.71 | 15115 |
| 2024-07-23 | 23.11 | $22.92 | 20601 |
| 2024-07-22 | 23.11 | $22.91 | 33900 |
| 2024-07-19 | 23.10 | $22.83 | 33826 |
| 2024-07-18 | 23.10 | $22.79 | 17249 |
| 2024-07-17 | 23.10 | $22.96 | 35947 |
| 2024-07-16 | 23.09 | $23.15 | 85102 |
| 2024-07-15 | 23.05 | $24.06 | 86000 |
| 2024-07-12 | 22.91 | $24.16 | 92400 |
| 2024-07-11 | 22.76 | $23.73 | 84300 |
| 2024-07-10 | 22.64 | $23.92 | 111000 |
| 2024-07-09 | 22.50 | $23.54 | 105600 |
| 2024-07-08 | 22.39 | $22.97 | 166816 |
| 2024-07-05 | 22.33 | $22.32 | 28508 |
| 2024-07-03 | 22.33 | $22.52 | 16017 |
| 2024-07-02 | 22.32 | $22.38 | 31544 |
| 2024-07-01 | 22.32 | $22.38 | 63236 |
| 2024-06-28 | 22.33 | $22.41 | 27200 |
| 2024-06-27 | 22.34 | $22.31 | 55600 |
| 2024-06-26 | 22.36 | $22.03 | 75940 |
| 2024-06-25 | 22.41 | $22.25 | 14745 |
| 2024-06-24 | 22.45 | $22.26 | 17712 |
| 2024-06-21 | 22.48 | $22.08 | 64200 |
| 2024-06-20 | 22.52 | $22.21 | 49500 |
| 2024-06-18 | 22.56 | $22.44 | 43900 |
| 2024-06-17 | 22.59 | $22.68 | 26639 |
| 2024-06-14 | 22.59 | $22.18 | 69800 |
| 2024-06-13 | 22.64 | $22.30 | 17700 |
| 2024-06-12 | 22.69 | $22.34 | 50511 |
| 2024-06-11 | 22.74 | $22.29 | 44300 |
| 2024-06-10 | 22.79 | $22.46 | 25100 |
| 2024-06-07 | 22.83 | $22.21 | 22233 |
| 2024-06-06 | 22.89 | $22.76 | 47315 |
| 2024-06-05 | 22.90 | $22.82 | 46400 |
| 2024-06-04 | 22.91 | $22.53 | 103720 |
| 2024-06-03 | 22.93 | $23.45 | 127900 |
| 2024-05-31 | 22.87 | $24.07 | 413601 |
| 2024-05-30 | 22.73 | $22.84 | 69824 |
| 2024-05-29 | 22.70 | $22.58 | 45900 |
| 2024-05-28 | 22.69 | $22.44 | 36400 |
| 2024-05-24 | 22.70 | $22.59 | 37200 |
| 2024-05-23 | 22.68 | $22.24 | 32200 |
| 2024-05-22 | 22.69 | $22.48 | 36115 |
| 2024-05-21 | 22.68 | $22.96 | 25100 |
| 2024-05-20 | 22.62 | $23.08 | 44717 |
| 2024-05-17 | 22.54 | $23.26 | 67315 |
| 2024-05-16 | 22.43 | $23.70 | 95300 |
| 2024-05-15 | 22.28 | $23.40 | 180000 |
| 2024-05-14 | 22.14 | $21.72 | 280133 |
| 2024-05-13 | 22.16 | $22.97 | 105939 |
| 2024-05-10 | 22.06 | $22.80 | 96626 |
| 2024-05-09 | 21.98 | $22.96 | 125000 |
| 2024-05-08 | 21.88 | $22.95 | 126700 |
| 2024-05-07 | 21.80 | $22.11 | 59600 |
| 2024-05-06 | 21.79 | $22.00 | 28405 |
| 2024-05-03 | 21.81 | $21.65 | 107300 |
| 2024-05-02 | 21.86 | $21.66 | 42600 |
| 2024-05-01 | 21.92 | $21.55 | 66400 |
| 2024-04-30 | 22.00 | $21.32 | 143427 |
| 2024-04-29 | 22.12 | $22.00 | 145600 |
| 2024-04-26 | 22.18 | $21.63 | 129300 |
| 2024-04-25 | 22.29 | $21.48 | 63802 |
| 2024-04-24 | 22.42 | $21.96 | 87700 |
| 2024-04-23 | 22.52 | $21.92 | 269000 |
| 2024-04-22 | 22.65 | $21.83 | 99242 |
| 2024-04-19 | 22.82 | $21.26 | 127200 |
| 2024-04-18 | 23.06 | $21.68 | 165800 |
| 2024-04-17 | 23.29 | $21.15 | 263200 |
| 2024-04-16 | 23.59 | $22.47 | 162314 |
| 2024-04-15 | 23.79 | $22.30 | 169700 |
| 2024-04-12 | 24.03 | $22.94 | 188200 |
| 2024-04-11 | 24.23 | $23.59 | 219700 |
| 2024-04-10 | 24.38 | $24.12 | 123700 |
| 2024-04-09 | 24.50 | $23.11 | 182900 |
| 2024-04-08 | 24.74 | $23.08 | 215801 |
| 2024-04-05 | 25.00 | $23.10 | 164556 |
| 2024-04-04 | 25.30 | $23.50 | 243227 |
| 2024-04-03 | 25.57 | $23.86 | 313946 |
| 2024-04-02 | 25.84 | $23.90 | 209800 |
| 2024-04-01 | 26.12 | $23.85 | 218100 |
| 2024-03-28 | 26.42 | $23.81 | 316000 |
| 2024-03-27 | 26.75 | $23.90 | 242645 |
| 2024-03-26 | 27.09 | $25.74 | 56039 |
| 2024-03-25 | 27.28 | $26.46 | 15526 |
| 2024-03-22 | 27.41 | $26.97 | 28844 |
| 2024-03-21 | 27.52 | $27.00 | 35900 |
| 2024-03-20 | 27.62 | $26.91 | 84010 |
| 2024-03-19 | 27.75 | $26.44 | 66710 |
| 2024-03-18 | 27.94 | $26.78 | 35300 |
| 2024-03-15 | 28.10 | $26.92 | 41148 |
| 2024-03-14 | 28.24 | $26.87 | 48335 |
| 2024-03-13 | 28.38 | $27.21 | 79900 |
| 2024-03-12 | 28.48 | $27.94 | 38601 |
| 2024-03-11 | 28.49 | $28.30 | 32500 |
| 2024-03-08 | 28.44 | $28.20 | 54600 |
| 2024-03-07 | 28.39 | $28.47 | 120500 |
| 2024-03-06 | 28.28 | $28.51 | 109824 |
| 2024-03-05 | 28.15 | $28.40 | 215133 |
| 2024-03-04 | 28.00 | $28.12 | 76823 |
| 2024-03-01 | 27.86 | $28.43 | 91200 |
| 2024-02-29 | 27.67 | $27.30 | 826039 |
| 2024-02-28 | 27.57 | $28.89 | 290717 |
| 2024-02-27 | 27.29 | $29.96 | 528218 |
| 2024-02-26 | 26.88 | $30.24 | 367116 |
| 2024-02-23 | 26.41 | $29.75 | 445231 |
| 2024-02-22 | 25.95 | $29.27 | 217700 |
| 2024-02-21 | 25.50 | $29.26 | 459668 |
| 2024-02-20 | 25.02 | $28.74 | 137122 |
| 2024-02-16 | 24.56 | $27.81 | 163416 |
| 2024-02-15 | 24.17 | $26.87 | 90437 |
| 2024-02-14 | 23.85 | $25.79 | 67600 |
| 2024-02-13 | 23.61 | $24.84 | 164101 |
| 2024-02-12 | 23.46 | $23.55 | 5218 |
| 2024-02-09 | 23.42 | $23.75 | 7931 |
| 2024-02-08 | 23.36 | $23.84 | 37000 |
| 2024-02-07 | 23.28 | $23.89 | 23523 |
| 2024-02-06 | 23.19 | $23.67 | 50100 |
| 2024-02-05 | 23.11 | $23.66 | 25200 |
| 2024-02-02 | 23.03 | $23.75 | 18417 |
| 2024-02-01 | 22.93 | $23.86 | 37900 |
| 2024-01-31 | 22.81 | $23.45 | 20702 |
| 2024-01-30 | 22.72 | $23.38 | 109807 |
| 2024-01-29 | 22.63 | $23.18 | 12200 |
| 2024-01-26 | 22.54 | $23.00 | 21825 |
| 2024-01-25 | 22.47 | $22.64 | 47900 |
| 2024-01-24 | 22.42 | $22.50 | 29100 |
| 2024-01-23 | 22.39 | $22.53 | 11700 |
| 2024-01-22 | 22.34 | $22.75 | 12300 |
| 2024-01-19 | 22.26 | $22.82 | 7900 |
| 2024-01-18 | 22.17 | $22.72 | 83100 |
| 2024-01-17 | 22.08 | $22.59 | 20700 |
| 2024-01-16 | 21.99 | $22.73 | 38606 |
| 2024-01-12 | 21.86 | $22.53 | 34500 |
| 2024-01-11 | 21.75 | $22.49 | 22700 |
| 2024-01-10 | 21.61 | $22.51 | 42000 |
| 2024-01-09 | 21.46 | $22.16 | 34400 |
| 2024-01-08 | 21.33 | $21.99 | 35500 |
| 2024-01-05 | 21.20 | $22.15 | 21103 |
| 2024-01-04 | 21.04 | $21.78 | 16734 |
| 2024-01-03 | 20.90 | $21.58 | 15800 |
| 2024-01-02 | 20.77 | $21.87 | 22000 |
| 2023-12-29 | 20.60 | $21.95 | 36300 |
| 2023-12-28 | 20.41 | $21.25 | 8400 |
| 2023-12-27 | 20.28 | $21.00 | 13200 |
| 2023-12-26 | 20.16 | $21.17 | 16045 |
| 2023-12-22 | 20.01 | $21.24 | 13308 |
| 2023-12-21 | 19.85 | $21.37 | 23700 |
| 2023-12-20 | 19.66 | $21.19 | 39100 |
| 2023-12-19 | 19.48 | $20.96 | 46427 |
| 2023-12-18 | 19.31 | $20.10 | 45245 |
| 2023-12-15 | 19.22 | $20.50 | 142911 |
| 2023-12-14 | 19.08 | $19.50 | 211011 |
| 2023-12-13 | 19.04 | $18.95 | 45300 |
| 2023-12-12 | 19.04 | $18.82 | 19147 |
| 2023-12-11 | 19.05 | $18.80 | 79122 |
| 2023-12-08 | 19.07 | $19.08 | 17747 |
| 2023-12-07 | 19.05 | $19.15 | 22926 |
| 2023-12-06 | 19.03 | $18.86 | 23513 |
| 2023-12-05 | 19.04 | $19.31 | 37245 |
| 2023-12-04 | 19.00 | $19.41 | 60800 |
| 2023-12-01 | 18.95 | $19.40 | 77440 |
| 2023-11-30 | 18.89 | $19.14 | 72507 |
| 2023-11-29 | 18.86 | $19.08 | 75622 |
| 2023-11-28 | 18.84 | $18.94 | 28022 |
| 2023-11-27 | 18.82 | $18.92 | 20604 |
| 2023-11-24 | 18.81 | $18.87 | 10704 |
| 2023-11-22 | 18.80 | $18.73 | 51800 |
| 2023-11-21 | 18.81 | $19.03 | 15854 |
| 2023-11-20 | 18.79 | $19.25 | 142700 |
| 2023-11-17 | 18.75 | $19.11 | 81100 |
| 2023-11-16 | 18.73 | $18.82 | 34704 |
| 2023-11-15 | 18.74 | $18.59 | 46248 |
| 2023-11-14 | 18.78 | $18.50 | 50435 |
| 2023-11-13 | 18.84 | $18.16 | 16007 |
| 2023-11-10 | 18.94 | $18.70 | 42500 |
| 2023-11-09 | 19.00 | $18.66 | 30419 |
| 2023-11-08 | 19.08 | $19.07 | 58000 |
| 2023-11-07 | 19.12 | $18.99 | 57351 |
| 2023-11-06 | 19.18 | $18.77 | 66600 |
| 2023-11-03 | 19.27 | $18.60 | 42823 |
| 2023-11-02 | 19.39 | $18.80 | 61800 |
| 2023-11-01 | 19.50 | $18.60 | 14200 |
| 2023-10-31 | 19.64 | $18.78 | 51800 |
| 2023-10-30 | 19.78 | $18.88 | 30110 |
| 2023-10-27 | 19.92 | $18.95 | 50700 |
| 2023-10-26 | 20.08 | $19.08 | 124200 |
| 2023-10-25 | 20.24 | $18.95 | 101900 |
| 2023-10-24 | 20.43 | $19.30 | 46130 |
| 2023-10-23 | 20.60 | $19.57 | 23500 |
| 2023-10-20 | 20.77 | $19.67 | 55709 |
| 2023-10-19 | 20.95 | $20.08 | 31500 |
| 2023-10-18 | 21.11 | $20.17 | 15900 |
| 2023-10-17 | 21.28 | $20.50 | 29400 |
| 2023-10-16 | 21.43 | $20.50 | 20001 |
| 2023-10-13 | 21.59 | $20.49 | 14800 |
| 2023-10-12 | 21.77 | $20.90 | 38436 |
| 2023-10-11 | 21.93 | $20.90 | 9900 |
| 2023-10-10 | 22.10 | $20.95 | 16100 |
| 2023-10-09 | 22.28 | $20.84 | 23901 |
| 2023-10-06 | 22.48 | $21.00 | 74526 |
| 2023-10-05 | 22.67 | $20.83 | 35908 |
| 2023-10-04 | 22.89 | $21.29 | 20800 |
| 2023-10-03 | 23.07 | $21.91 | 16032 |
| 2023-10-02 | 23.19 | $21.91 | 28400 |
| 2023-09-29 | 23.32 | $22.52 | 15300 |
| 2023-09-28 | 23.40 | $22.80 | 5341 |
| 2023-09-27 | 23.46 | $22.99 | 13400 |
| 2023-09-26 | 23.49 | $23.27 | 68135 |
| 2023-09-25 | 23.50 | $23.82 | 100200 |
| 2023-09-22 | 23.46 | $23.62 | 29000 |
| 2023-09-21 | 23.44 | $23.27 | 53400 |
| 2023-09-20 | 23.45 | $24.02 | 57400 |
| 2023-09-19 | 23.39 | $23.62 | 54400 |
| 2023-09-18 | 23.36 | $23.59 | 126247 |
| 2023-09-15 | 23.34 | $24.02 | 60000 |
| 2023-09-14 | 23.27 | $24.01 | 28934 |
| 2023-09-13 | 23.20 | $23.74 | 32222 |
| 2023-09-12 | 23.16 | $23.50 | 102800 |
| 2023-09-11 | 23.13 | $22.54 | 36700 |
| 2023-09-08 | 23.21 | $22.66 | 24604 |
| 2023-09-07 | 23.28 | $22.75 | 27900 |
| 2023-09-06 | 23.35 | $22.99 | 11500 |
| 2023-09-05 | 23.41 | $22.86 | 32300 |
| 2023-09-01 | 23.49 | $23.49 | 48228 |
| 2023-08-31 | 23.53 | $23.33 | 30600 |
| 2023-08-30 | 23.58 | $23.26 | 7400 |
| 2023-08-29 | 23.64 | $23.31 | 70610 |
| 2023-08-28 | 23.71 | $23.35 | 6037 |
| 2023-08-25 | 23.78 | $23.55 | 12217 |
| 2023-08-24 | 23.84 | $23.79 | 18003 |
| 2023-08-23 | 23.88 | $23.50 | 9000 |
| 2023-08-22 | 23.96 | $23.31 | 9822 |
| 2023-08-21 | 24.06 | $23.60 | 6646 |
| 2023-08-18 | 24.14 | $23.45 | 24440 |
| 2023-08-17 | 24.24 | $23.25 | 19700 |
| 2023-08-16 | 24.37 | $23.26 | 821515 |
| 2023-08-15 | 24.51 | $23.43 | 9503 |
| 2023-08-14 | 24.64 | $23.61 | 56300 |
| 2023-08-11 | 24.75 | $23.57 | 34944 |
| 2023-08-10 | 24.88 | $24.28 | 40300 |
| 2023-08-09 | 24.94 | $24.98 | 51100 |
| 2023-08-08 | 24.93 | $25.37 | 27800 |
| 2023-08-07 | 24.88 | $25.03 | 9700 |
| 2023-08-04 | 24.86 | $24.88 | 7600 |
| 2023-08-03 | 24.85 | $24.78 | 18900 |
| 2023-08-02 | 24.85 | $24.68 | 38100 |
| 2023-08-01 | 24.85 | $25.19 | 19207 |
| 2023-07-31 | 24.81 | $24.54 | 24000 |
| 2023-07-28 | 24.82 | $24.92 | 9523 |
| 2023-07-27 | 24.80 | $24.76 | 7732 |
| 2023-07-26 | 24.80 | $24.75 | 13620 |
| 2023-07-25 | 24.79 | $25.04 | 18802 |
| 2023-07-24 | 24.74 | $25.15 | 25700 |
| 2023-07-21 | 24.68 | $25.00 | 19018 |
| 2023-07-20 | 24.63 | $24.99 | 43241 |
| 2023-07-19 | 24.58 | $25.00 | 21606 |
| 2023-07-18 | 24.52 | $24.88 | 23700 |
| 2023-07-17 | 24.47 | $25.05 | 18400 |
| 2023-07-14 | 24.39 | $24.66 | 15600 |
| 2023-07-13 | 24.35 | $24.73 | 29401 |
| 2023-07-12 | 24.29 | $24.55 | 14700 |
| 2023-07-11 | 24.25 | $24.53 | 15600 |
| 2023-07-10 | 24.21 | $24.16 | 15400 |
| 2023-07-07 | 24.19 | $24.14 | 11732 |
| 2023-07-06 | 24.18 | $24.10 | 12835 |
| 2023-07-05 | 24.16 | $24.43 | 16100 |
| 2023-07-03 | 24.10 | $24.60 | 20500 |
| 2023-06-30 | 24.01 | $24.84 | 85541 |
| 2023-06-29 | 23.89 | $24.77 | 47300 |
| 2023-06-28 | 23.76 | $24.15 | 14739 |
| 2023-06-27 | 23.67 | $24.06 | 60200 |
| 2023-06-26 | 23.58 | $24.01 | 45300 |
| 2023-06-23 | 23.48 | $23.78 | 43400 |
| 2023-06-22 | 23.40 | $23.91 | 33300 |
| 2023-06-21 | 23.29 | $24.04 | 23346 |
| 2023-06-20 | 23.16 | $24.08 | 41726 |
| 2023-06-16 | 23.02 | $24.27 | 135249 |
| 2023-06-15 | 22.85 | $23.50 | 249048 |
| 2023-06-14 | 22.75 | $23.55 | 51434 |
| 2023-06-13 | 22.63 | $23.71 | 36317 |
| 2023-06-12 | 22.50 | $23.69 | 23000 |
| 2023-06-09 | 22.36 | $23.33 | 48900 |
| 2023-06-08 | 22.26 | $23.35 | 84910 |
| 2023-06-07 | 22.15 | $23.02 | 74000 |
| 2023-06-06 | 22.08 | $22.84 | 48500 |
| 2023-06-05 | 22.03 | $22.68 | 17575 |
| 2023-06-02 | 21.98 | $22.31 | 50300 |
| 2023-06-01 | 21.97 | $21.95 | 92710 |
| 2023-05-31 | 22.00 | $21.25 | 37200 |
| 2023-05-30 | 22.09 | $21.19 | 14646 |
| 2023-05-26 | 22.19 | $21.84 | 35000 |
| 2023-05-25 | 22.23 | $21.87 | 23900 |
| 2023-05-24 | 22.27 | $21.34 | 216117 |
| 2023-05-23 | 22.37 | $22.01 | 17800 |
| 2023-05-22 | 22.41 | $21.97 | 16344 |
| 2023-05-19 | 22.47 | $21.98 | 34400 |
| 2023-05-18 | 22.53 | $22.27 | 17749 |
| 2023-05-17 | 22.57 | $22.18 | 15000 |
| 2023-05-16 | 22.62 | $22.05 | 37428 |
| 2023-05-15 | 22.70 | $22.75 | 35200 |
| 2023-05-12 | 22.71 | $22.91 | 63539 |
| 2023-05-11 | 22.72 | $23.35 | 184110 |
| 2023-05-10 | 22.68 | $23.48 | 36800 |
| 2023-05-09 | 22.63 | $22.87 | 93020 |
| 2023-05-08 | 22.64 | $22.75 | 41213 |
| 2023-05-05 | 22.66 | $22.31 | 35100 |
| 2023-05-04 | 22.73 | $21.71 | 74224 |
| 2023-05-03 | 22.86 | $21.81 | 29606 |
| 2023-05-02 | 22.99 | $21.77 | 32819 |
| 2023-05-01 | 23.12 | $22.11 | 10000 |
| 2023-04-28 | 23.23 | $22.37 | 19900 |
| 2023-04-27 | 23.32 | $21.96 | 91418 |
| 2023-04-26 | 23.46 | $22.91 | 191400 |
| 2023-04-25 | 23.50 | $23.19 | 43998 |
| 2023-04-24 | 23.52 | $23.76 | 22000 |
| 2023-04-21 | 23.48 | $23.67 | 29439 |
| 2023-04-20 | 23.44 | $23.85 | 30443 |
| 2023-04-19 | 23.38 | $23.83 | 36300 |
| 2023-04-18 | 23.31 | $23.84 | 40110 |
| 2023-04-17 | 23.24 | $23.68 | 89200 |
| 2023-04-14 | 23.18 | $23.90 | 53300 |
| 2023-04-13 | 23.08 | $23.63 | 48129 |
| 2023-04-12 | 23.00 | $23.01 | 56340 |
| 2023-04-11 | 22.98 | $23.28 | 39100 |
| 2023-04-10 | 22.93 | $22.89 | 14600 |
| 2023-04-06 | 22.91 | $22.95 | 4400 |
| 2023-04-05 | 22.88 | $23.11 | 11700 |
| 2023-04-04 | 22.85 | $23.15 | 17301 |
| 2023-04-03 | 22.81 | $23.31 | 47528 |
| 2023-03-31 | 22.76 | $22.82 | 17849 |
| 2023-03-30 | 22.76 | $23.17 | 37100 |
| 2023-03-29 | 22.74 | $23.58 | 17900 |
| 2023-03-28 | 22.67 | $23.15 | 14335 |
| 2023-03-27 | 22.65 | $23.06 | 17200 |
| 2023-03-24 | 22.64 | $22.33 | 80347 |
| 2023-03-23 | 22.71 | $22.79 | 47400 |
| 2023-03-22 | 22.73 | $22.91 | 29940 |
| 2023-03-21 | 22.75 | $22.69 | 10622 |
| 2023-03-20 | 22.78 | $22.15 | 65200 |
| 2023-03-17 | 22.87 | $21.77 | 76009 |
| 2023-03-16 | 23.00 | $22.25 | 27025 |
| 2023-03-15 | 23.09 | $21.97 | 36538 |
| 2023-03-14 | 23.20 | $22.08 | 50953 |
| 2023-03-13 | 23.30 | $22.18 | 45700 |
| 2023-03-10 | 23.39 | $22.42 | 27600 |
| 2023-03-09 | 23.47 | $22.84 | 21700 |
| 2023-03-08 | 23.50 | $23.72 | 142348 |
| 2023-03-07 | 23.45 | $24.03 | 217500 |
| 2023-03-06 | 23.37 | $23.96 | 202203 |
| 2023-03-03 | 23.29 | $24.28 | 16700 |
| 2023-03-02 | 23.17 | $23.66 | 264800 |
| 2023-03-01 | 23.11 | $23.91 | 82800 |
| 2023-02-28 | 23.04 | $23.83 | 140633 |
| 2023-02-27 | 22.96 | $23.45 | 18800 |
| 2023-02-24 | 22.93 | $23.34 | 30200 |
| 2023-02-23 | 22.91 | $23.35 | 35536 |
| 2023-02-22 | 22.89 | $23.11 | 51031 |
| 2023-02-21 | 22.90 | $23.08 | 23000 |
| 2023-02-17 | 22.91 | $23.02 | 21900 |
| 2023-02-16 | 22.94 | $22.27 | 61500 |
| 2023-02-15 | 23.06 | $22.12 | 36000 |
| 2023-02-14 | 23.21 | $22.01 | 39500 |
| 2023-02-13 | 23.38 | $22.49 | 65400 |
| 2023-02-10 | 23.52 | $22.28 | 162706 |
| 2023-02-09 | 23.71 | $23.06 | 94109 |
| 2023-02-08 | 23.82 | $23.22 | 67702 |
| 2023-02-07 | 23.93 | $23.38 | 75943 |
| 2023-02-06 | 24.04 | $23.05 | 25000 |
| 2023-02-03 | 24.19 | $23.18 | 36100 |
| 2023-02-02 | 24.33 | $23.52 | 28400 |
| 2023-02-01 | 24.44 | $23.85 | 13600 |
| 2023-01-31 | 24.51 | $23.99 | 26000 |
| 2023-01-30 | 24.58 | $23.72 | 90201 |
| 2023-01-27 | 24.66 | $23.87 | 15900 |
| 2023-01-26 | 24.73 | $23.73 | 36700 |
| 2023-01-25 | 24.82 | $24.05 | 29700 |
| 2023-01-24 | 24.87 | $24.15 | 28100 |
| 2023-01-23 | 24.91 | $23.97 | 18518 |
| 2023-01-20 | 24.96 | $24.91 | 8223 |
| 2023-01-19 | 24.91 | $25.29 | 10406 |
| 2023-01-18 | 24.81 | $25.30 | 35600 |
| 2023-01-17 | 24.70 | $25.75 | 8117 |
| 2023-01-13 | 24.54 | $25.76 | 8029 |
| 2023-01-12 | 24.36 | $25.75 | 35400 |
| 2023-01-11 | 24.17 | $25.24 | 43500 |
| 2023-01-10 | 24.02 | $25.48 | 12200 |
| 2023-01-09 | 23.84 | $25.18 | 47100 |
| 2023-01-06 | 23.68 | $25.45 | 68600 |
| 2023-01-05 | 23.48 | $24.00 | 49720 |
| 2023-01-04 | 23.43 | $24.05 | 18211 |
| 2023-01-03 | 23.36 | $23.45 | 14100 |
| 2022-12-30 | 23.36 | $23.50 | 11543 |
| 2022-12-29 | 23.36 | $23.76 | 19300 |
| 2022-12-28 | 23.34 | $23.65 | 9948 |
| 2022-12-27 | 23.32 | $23.91 | 30200 |
| 2022-12-23 | 23.28 | $23.33 | 47824 |
| 2022-12-22 | 23.29 | $23.00 | 96137 |
| 2022-12-21 | 23.34 | $22.99 | 158900 |
| 2022-12-20 | 23.39 | $23.11 | 40734 |
| 2022-12-19 | 23.44 | $22.97 | 39740 |
| 2022-12-16 | 23.50 | $22.98 | 70200 |
| 2022-12-15 | 23.56 | $22.71 | 80000 |
| 2022-12-14 | 23.64 | $23.00 | 49200 |
| 2022-12-13 | 23.71 | $23.31 | 35800 |
| 2022-12-12 | 23.75 | $23.47 | 68612 |
| 2022-12-09 | 23.79 | $23.59 | 45500 |
| 2022-12-08 | 23.82 | $23.67 | 52900 |
| 2022-12-07 | 23.85 | $23.97 | 110402 |
| 2022-12-06 | 23.85 | $23.61 | 9000 |
| 2022-12-05 | 23.90 | $23.61 | 46000 |
| 2022-12-02 | 23.96 | $24.54 | 15729 |
| 2022-12-01 | 23.93 | $24.32 | 404500 |
| 2022-11-30 | 23.92 | $24.60 | 1.6M |
| 2022-11-29 | 23.89 | $23.71 | 410500 |
| 2022-11-28 | 23.95 | $22.58 | 56500 |
| 2022-11-25 | 24.12 | $23.19 | 60800 |
| 2022-11-23 | 24.23 | $24.15 | 42000 |
| 2022-11-22 | 24.24 | $24.15 | 48600 |
| 2022-11-21 | 24.25 | $23.80 | 65742 |
| 2022-11-18 | 24.28 | $22.71 | 180000 |
| 2022-11-17 | 24.40 | $23.10 | 43719 |
| 2022-11-16 | 24.49 | $23.71 | 40000 |
| 2022-11-15 | 24.51 | $24.32 | 45200 |
| 2022-11-14 | 24.46 | $24.16 | 91105 |
| 2022-11-11 | 24.41 | $24.88 | 189700 |
| 2022-11-10 | 24.29 | $26.00 | 60600 |
| 2022-11-09 | 24.03 | $24.24 | 16942 |
| 2022-11-08 | 23.92 | $25.05 | 13200 |
| 2022-11-07 | 23.72 | $26.04 | 35200 |
| 2022-11-04 | 23.39 | $24.99 | 434200 |
| 2022-11-03 | 23.15 | $24.58 | 12718 |
| 2022-11-02 | 22.93 | $24.57 | 20900 |
| 2022-11-01 | 22.70 | $25.61 | 25300 |
| 2022-10-31 | 22.34 | $24.60 | 74409 |
| 2022-10-28 | 22.06 | $23.60 | 76427 |
| 2022-10-27 | 21.86 | $23.08 | 32845 |
| 2022-10-26 | 21.69 | $22.57 | 12043 |
| 2022-10-25 | 21.56 | $22.05 | 91647 |
| 2022-10-24 | 21.47 | $21.97 | 51106 |
| 2022-10-21 | 21.38 | $22.06 | 5140 |
| 2022-10-20 | 21.28 | $21.60 | 64909 |
| 2022-10-19 | 21.21 | $22.27 | 38824 |
| 2022-10-18 | 21.08 | $22.03 | 21300 |
| 2022-10-17 | 20.98 | $22.31 | 29623 |
| 2022-10-14 | 20.84 | $21.69 | 11515 |
| 2022-10-13 | 20.76 | $21.14 | 9000 |
| 2022-10-12 | 20.73 | $20.53 | 30207 |
| 2022-10-11 | 20.77 | $20.42 | 10200 |
| 2022-10-10 | 20.83 | $20.91 | 16800 |
| 2022-10-07 | 20.84 | $21.83 | 17933 |
| 2022-10-06 | 20.76 | $20.97 | 209134 |
| 2022-10-05 | 20.77 | $20.72 | 54800 |
| 2022-10-04 | 20.81 | $21.00 | 127300 |
| 2022-10-03 | 20.82 | $19.98 | 67535 |
| 2022-09-30 | 20.94 | $20.06 | 67226 |
| 2022-09-29 | 21.05 | $20.11 | 130500 |
| 2022-09-28 | 21.17 | $20.70 | 82300 |
| 2022-09-27 | 21.23 | $19.87 | 290900 |
| 2022-09-26 | 21.39 | $20.18 | 13500 |
| 2022-09-23 | 21.53 | $21.03 | 16225 |
| 2022-09-22 | 21.59 | $21.24 | 20600 |
| 2022-09-21 | 21.64 | $21.42 | 22633 |
| 2022-09-20 | 21.68 | $21.80 | 18900 |
| 2022-09-19 | 21.69 | $21.59 | 14029 |
| 2022-09-16 | 21.73 | $21.58 | 11845 |
| 2022-09-15 | 21.77 | $21.69 | 7700 |
| 2022-09-14 | 21.82 | $21.63 | 13049 |
| 2022-09-13 | 21.88 | $21.72 | 11843 |
| 2022-09-12 | 21.96 | $21.80 | 31529 |
| 2022-09-09 | 22.04 | $21.71 | 42100 |
| 2022-09-08 | 22.15 | $21.50 | 29600 |
| 2022-09-07 | 22.29 | $21.41 | 20200 |
| 2022-09-06 | 22.46 | $21.47 | 9900 |
| 2022-09-02 | 22.63 | $21.40 | 73000 |
| 2022-09-01 | 22.82 | $21.30 | 13921 |
| 2022-08-31 | 23.03 | $21.56 | 52100 |
| 2022-08-30 | 23.23 | $22.01 | 4402 |
| 2022-08-29 | 23.39 | $22.39 | 19700 |
| 2022-08-26 | 23.53 | $22.18 | 160233 |
| 2022-08-25 | 23.69 | $22.52 | 77300 |
| 2022-08-24 | 23.83 | $22.70 | 29600 |
| 2022-08-23 | 23.95 | $22.84 | 6828 |
| 2022-08-22 | 24.07 | $22.91 | 11727 |
| 2022-08-19 | 24.19 | $22.79 | 35000 |
| 2022-08-18 | 24.32 | $23.53 | 19600 |
| 2022-08-17 | 24.39 | $24.03 | 21825 |
| 2022-08-16 | 24.41 | $24.95 | 69200 |
| 2022-08-15 | 24.33 | $24.96 | 20800 |
| 2022-08-12 | 24.25 | $25.40 | 14519 |
| 2022-08-11 | 24.10 | $25.07 | 111413 |
| 2022-08-10 | 23.98 | $24.86 | 16600 |
| 2022-08-09 | 23.86 | $23.95 | 30233 |
| 2022-08-08 | 23.82 | $24.20 | 22613 |
| 2022-08-05 | 23.75 | $24.00 | 16700 |
| 2022-08-04 | 23.71 | $23.51 | 5500 |
| 2022-08-03 | 23.71 | $23.77 | 17200 |
| 2022-08-02 | 23.69 | $23.70 | 4400 |
| 2022-08-01 | 23.66 | $24.20 | 10600 |
| 2022-07-29 | 23.59 | $24.06 | 15500 |
| 2022-07-28 | 23.53 | $23.93 | 8146 |
| 2022-07-27 | 23.47 | $23.57 | 125000 |
| 2022-07-26 | 23.45 | $23.94 | 7749 |
| 2022-07-25 | 23.38 | $24.29 | 108426 |
| 2022-07-22 | 23.28 | $24.09 | 137700 |
| 2022-07-21 | 23.20 | $24.00 | 20000 |
| 2022-07-20 | 23.12 | $24.02 | 108400 |
| 2022-07-19 | 23.04 | $23.94 | 57500 |
| 2022-07-18 | 22.98 | $22.73 | 10000 |
| 2022-07-15 | 23.04 | $22.01 | 5800 |
| 2022-07-14 | 23.20 | $22.08 | 18220 |
| 2022-07-13 | 23.36 | $22.26 | 11407 |
| 2022-07-12 | 23.52 | $22.78 | 36600 |
| 2022-07-11 | 23.65 | $23.24 | 38500 |
| 2022-07-08 | 23.75 | $24.53 | 56524 |
| 2022-07-07 | 23.73 | $23.59 | 111016 |
| 2022-07-06 | 23.81 | $23.06 | 39101 |
| 2022-07-05 | 23.96 | $22.96 | 5809 |
| 2022-07-01 | 24.15 | $23.40 | 51400 |
| 2022-06-30 | 24.31 | $23.40 | 85812 |
| 2022-06-29 | 24.49 | $23.15 | 101900 |
| 2022-06-28 | 24.71 | $22.93 | 20300 |
| 2022-06-27 | 24.97 | $23.03 | 6100 |
| 2022-06-24 | 25.24 | $23.25 | 38700 |
| 2022-06-23 | 25.50 | $23.65 | 9700 |
| 2022-06-22 | 25.74 | $23.69 | 39800 |
| 2022-06-21 | 25.98 | $24.29 | 22106 |
| 2022-06-17 | 26.17 | $25.08 | 89122 |
| 2022-06-16 | 26.29 | $25.88 | 27907 |
| 2022-06-15 | 26.34 | $26.51 | 27600 |
| 2022-06-14 | 26.32 | $25.15 | 47300 |
| 2022-06-13 | 26.43 | $25.56 | 44214 |
| 2022-06-10 | 26.50 | $25.83 | 18702 |
| 2022-06-09 | 26.53 | $26.29 | 30000 |
| 2022-06-08 | 26.51 | $26.21 | 452100 |
| 2022-06-07 | 26.49 | $26.33 | 5232 |
| 2022-06-06 | 26.44 | $26.50 | 22700 |
| 2022-06-03 | 26.37 | $27.28 | 21400 |
| 2022-06-02 | 26.21 | $28.18 | 25300 |
| 2022-06-01 | 25.96 | $27.19 | 26200 |
| 2022-05-31 | 25.80 | $27.29 | 43401 |
| 2022-05-27 | 25.63 | $26.03 | 28002 |
| 2022-05-26 | 25.59 | $26.32 | 13600 |
| 2022-05-25 | 25.53 | $26.93 | 18100 |
| 2022-05-24 | 25.41 | $25.85 | 20100 |
| 2022-05-23 | 25.42 | $26.00 | 37244 |
| 2022-05-20 | 25.43 | $25.60 | 21814 |
| 2022-05-19 | 25.51 | $26.22 | 20031 |
| 2022-05-18 | 25.56 | $25.50 | 55000 |
| 2022-05-17 | 25.71 | $26.00 | 101900 |
| 2022-05-16 | 25.84 | $25.22 | 24500 |
| 2022-05-13 | 26.07 | $24.73 | 41700 |
| 2022-05-12 | 26.39 | $24.01 | 28429 |
| 2022-05-11 | 26.82 | $23.97 | 34700 |
| 2022-05-10 | 27.29 | $24.13 | 38316 |
| 2022-05-09 | 27.79 | $23.82 | 55800 |
| 2022-05-06 | 28.36 | $24.48 | 161000 |
| 2022-05-05 | 28.91 | $25.17 | 127700 |
| 2022-05-04 | 29.45 | $26.80 | 78900 |
| 2022-05-03 | 29.87 | $26.62 | 60937 |
| 2022-05-02 | 30.36 | $26.63 | 38800 |
| 2022-04-29 | 30.88 | $27.33 | 19912 |
| 2022-04-28 | 31.38 | $27.85 | 112300 |
| 2022-04-27 | 31.85 | $28.34 | 64300 |
| 2022-04-26 | 32.30 | $30.07 | 67942 |
| 2022-04-25 | 32.61 | $30.73 | 68536 |
| 2022-04-22 | 32.87 | $31.68 | 27200 |
| 2022-04-21 | 33.05 | $31.55 | 45100 |
| 2022-04-20 | 33.26 | $31.79 | 65200 |
| 2022-04-19 | 33.45 | $32.01 | 50327 |
| 2022-04-18 | 33.64 | $32.04 | 47000 |
| 2022-04-14 | 33.83 | $32.61 | 8712 |
| 2022-04-13 | 33.97 | $32.00 | 115600 |
| 2022-04-12 | 34.17 | $32.39 | 32012 |
| 2022-04-11 | 34.34 | $32.97 | 73300 |
| 2022-04-08 | 34.45 | $33.46 | 57900 |
| 2022-04-07 | 34.51 | $33.91 | 39436 |
| 2022-04-06 | 34.53 | $34.86 | 82517 |
| 2022-04-05 | 34.45 | $36.04 | 33400 |
| 2022-04-04 | 34.25 | $36.52 | 73100 |
| 2022-04-01 | 33.98 | $34.89 | 12100 |
| 2022-03-31 | 33.85 | $34.55 | 61615 |
| 2022-03-30 | 33.75 | $33.91 | 15500 |
| 2022-03-29 | 33.69 | $33.80 | 10400 |
| 2022-03-28 | 33.64 | $34.12 | 9900 |
| 2022-03-25 | 33.55 | $34.37 | 66100 |
| 2022-03-24 | 33.43 | $34.00 | 50421 |
| 2022-03-23 | 33.33 | $34.33 | 47200 |
| 2022-03-22 | 33.18 | $34.14 | 32726 |
| 2022-03-21 | 33.03 | $34.18 | 46248 |
| 2022-03-18 | 32.88 | $33.45 | 12527 |
| 2022-03-17 | 32.79 | $33.56 | 32823 |
| 2022-03-16 | 32.68 | $33.05 | 11619 |
| 2022-03-15 | 32.62 | $32.68 | 13915 |
| 2022-03-14 | 32.59 | $32.79 | 17128 |
| 2022-03-11 | 32.55 | $33.50 | 48130 |
| 2022-03-10 | 32.44 | $33.59 | 99000 |
| 2022-03-09 | 32.32 | $33.60 | 204100 |
| 2022-03-08 | 32.20 | $32.70 | 224100 |
| 2022-03-07 | 32.16 | $31.80 | 35932 |
| 2022-03-04 | 32.20 | $33.06 | 111100 |
| 2022-03-03 | 32.11 | $32.52 | 9000 |
| 2022-03-02 | 32.07 | $31.82 | 18800 |
| 2022-03-01 | 32.09 | $32.18 | 62810 |
| 2022-02-28 | 32.07 | $32.30 | 59132 |
| 2022-02-25 | 32.04 | $32.26 | 58405 |
| 2022-02-24 | 32.00 | $30.74 | 34900 |
| 2022-02-23 | 32.11 | $31.34 | 25620 |
| 2022-02-22 | 32.17 | $31.49 | 20415 |
| 2022-02-18 | 32.21 | $32.21 | 83701 |
| 2022-02-17 | 32.17 | $33.08 | 120747 |
| 2022-02-16 | 32.05 | $32.24 | 13900 |
| 2022-02-15 | 31.99 | $32.76 | 32505 |
| 2022-02-14 | 31.88 | $31.80 | 49100 |
| 2022-02-11 | 31.86 | $32.20 | 53733 |
| 2022-02-10 | 31.80 | $33.07 | 42200 |
| 2022-02-09 | 31.65 | $33.14 | 23816 |
| 2022-02-08 | 31.46 | $33.33 | 194400 |
| 2022-02-07 | 31.24 | $32.26 | 86214 |
| 2022-02-04 | 31.09 | $30.80 | 22400 |
| 2022-02-03 | 31.07 | $30.79 | 94200 |
| 2022-02-02 | 31.03 | $31.79 | 137248 |
| 2022-02-01 | 30.87 | $30.83 | 99805 |
| 2022-01-31 | 30.78 | $31.53 | 82500 |
| 2022-01-28 | 30.60 | $31.34 | 52706 |
| 2022-01-27 | 30.41 | $30.99 | 57514 |
| 2022-01-26 | 30.24 | $31.43 | 412601 |
| 2022-01-25 | 30.01 | $31.64 | 306649 |
| 2022-01-24 | 29.73 | $31.00 | 270215 |
| 2022-01-21 | 29.49 | $30.50 | 164700 |
| 2022-01-20 | 29.27 | $31.25 | 105837 |
| 2022-01-19 | 28.94 | $31.30 | 65600 |
| 2022-01-18 | 28.58 | $30.85 | 49203 |
| 2022-01-14 | 28.22 | $31.68 | 52000 |
| 2022-01-13 | 27.75 | $31.74 | 90335 |
| 2022-01-12 | 27.23 | $30.97 | 41400 |
| 2022-01-11 | 26.76 | $28.30 | 21541 |
| 2022-01-10 | 26.51 | $28.27 | 39216 |
| 2022-01-07 | 26.25 | $27.91 | 24830 |
| 2022-01-06 | 26.01 | $26.94 | 25604 |
| 2022-01-05 | 25.85 | $26.53 | 18305 |
| 2022-01-04 | 25.71 | $27.15 | 23228 |
| 2022-01-03 | 25.51 | $26.57 | 24500 |
| 2021-12-31 | 25.35 | $26.38 | 10318 |
| 2021-12-30 | 25.20 | $26.86 | 38647 |
| 2021-12-29 | 25.00 | $26.80 | 29700 |
| 2021-12-28 | 24.82 | $26.60 | 24240 |
| 2021-12-27 | 24.65 | $26.89 | 39400 |
| 2021-12-23 | 24.45 | $25.53 | 214210 |
| 2021-12-22 | 24.37 | $25.05 | 25200 |
| 2021-12-21 | 24.34 | $24.60 | 37600 |
| 2021-12-20 | 24.35 | $23.66 | 16700 |
| 2021-12-17 | 24.45 | $23.61 | 79848 |
| 2021-12-16 | 24.56 | $24.06 | 93300 |
| 2021-12-15 | 24.63 | $23.90 | 29200 |
| 2021-12-14 | 24.72 | $23.81 | 33324 |
| 2021-12-13 | 24.81 | $23.57 | 59227 |
| 2021-12-10 | 24.94 | $24.36 | 51300 |
| 2021-12-09 | 25.00 | $24.12 | 24500 |
| 2021-12-08 | 25.09 | $24.61 | 39305 |
| 2021-12-07 | 25.14 | $24.74 | 31200 |
| 2021-12-06 | 25.19 | $24.61 | 71900 |
| 2021-12-03 | 25.28 | $24.28 | 21114 |
| 2021-12-02 | 25.40 | $24.63 | 60200 |
| 2021-12-01 | 25.52 | $25.55 | 422825 |
| 2021-11-30 | 25.56 | $29.00 | 251314 |
| 2021-11-29 | 25.27 | $26.16 | 82800 |
| 2021-11-26 | 25.27 | $25.43 | 81100 |
| 2021-11-24 | 25.35 | $25.41 | 42916 |
| 2021-11-23 | 25.44 | $24.47 | 31800 |
| 2021-11-22 | 25.64 | $23.96 | 14516 |
| 2021-11-19 | 25.90 | $24.29 | 12500 |
| 2021-11-18 | 26.15 | $24.12 | 31800 |
| 2021-11-17 | 26.44 | $24.26 | 11323 |
| 2021-11-16 | 26.72 | $24.64 | 37673 |
| 2021-11-15 | 26.97 | $24.76 | 16541 |
| 2021-11-12 | 27.22 | $24.94 | 30700 |
| 2021-11-11 | 27.46 | $25.40 | 71635 |
| 2021-11-10 | 27.65 | $25.42 | 130100 |
| 2021-11-09 | 27.83 | $27.12 | 10600 |
| 2021-11-08 | 27.84 | $27.78 | 7900 |
| 2021-11-05 | 27.77 | $27.50 | 37822 |
| 2021-11-04 | 27.70 | $27.60 | 55000 |
| 2021-11-03 | 27.60 | $28.85 | 39003 |
| 2021-11-02 | 27.36 | $28.90 | 60800 |
| 2021-11-01 | 27.08 | $28.42 | 24219 |
| 2021-10-29 | 26.83 | $28.72 | 88600 |
| 2021-10-28 | 26.52 | $28.72 | 33800 |
| 2021-10-27 | 26.17 | $27.68 | 39135 |
| 2021-10-26 | 25.90 | $27.92 | 55100 |
| 2021-10-25 | 25.59 | $27.84 | 43337 |
| 2021-10-22 | 25.26 | $28.19 | 79000 |
| 2021-10-21 | 24.86 | $27.31 | 34931 |
| 2021-10-20 | 24.53 | $26.79 | 43700 |
| 2021-10-19 | 24.22 | $26.37 | 72400 |
| 2021-10-18 | 23.93 | $26.00 | 52623 |
| 2021-10-15 | 23.65 | $26.14 | 40813 |
| 2021-10-14 | 23.33 | $24.76 | 30200 |
| 2021-10-13 | 23.14 | $24.20 | 35832 |
| 2021-10-12 | 22.99 | $24.16 | 13634 |
| 2021-10-11 | 22.83 | $23.76 | 14600 |
| 2021-10-08 | 22.71 | $23.35 | 10260 |
| 2021-10-07 | 22.62 | $24.18 | 154501 |
| 2021-10-06 | 22.43 | $22.04 | 57800 |
| 2021-10-05 | 22.44 | $23.80 | 43602 |
| 2021-10-04 | 22.28 | $22.80 | 26800 |
| 2021-10-01 | 22.20 | $22.86 | 22006 |
| 2021-09-30 | 22.11 | $22.33 | 16400 |
| 2021-09-29 | 22.07 | $22.30 | 23300 |
| 2021-09-28 | 22.04 | $22.73 | 33312 |
| 2021-09-27 | 21.96 | $22.96 | 36200 |
| 2021-09-24 | 21.86 | $22.19 | 22800 |
| 2021-09-23 | 21.83 | $22.35 | 24500 |
| 2021-09-22 | 21.78 | $21.63 | 40437 |
| 2021-09-21 | 21.80 | $21.39 | 18505 |
| 2021-09-20 | 21.84 | $21.17 | 19418 |
| 2021-09-17 | 21.90 | $22.19 | 24131 |
| 2021-09-16 | 21.84 | $22.15 | 41800 |
| 2021-09-15 | 21.77 | $22.31 | 23300 |
| 2021-09-14 | 21.68 | $22.01 | 36511 |
| 2021-09-13 | 21.59 | $22.27 | 18122 |
| 2021-09-10 | 21.47 | $21.59 | 35900 |
| 2021-09-09 | 21.40 | $21.32 | 37814 |
| 2021-09-08 | 21.34 | $21.11 | 31200 |
| 2021-09-07 | 21.29 | $21.50 | 42300 |
| 2021-09-03 | 21.19 | $21.29 | 14249 |
| 2021-09-02 | 21.09 | $21.71 | 27101 |
| 2021-09-01 | 20.94 | $22.31 | 23900 |
| 2021-08-31 | 20.72 | $22.61 | 57400 |
| 2021-08-30 | 20.46 | $22.50 | 43333 |
| 2021-08-27 | 20.20 | $22.20 | 99135 |
| 2021-08-26 | 19.96 | $21.94 | 70500 |
| 2021-08-25 | 19.75 | $21.93 | 71700 |
| 2021-08-24 | 19.55 | $21.69 | 61700 |
| 2021-08-23 | 19.38 | $20.80 | 50528 |
| 2021-08-20 | 19.30 | $19.69 | 98900 |
| 2021-08-19 | 19.34 | $18.96 | 215900 |
| 2021-08-18 | 19.48 | $18.67 | 470300 |
| 2021-08-17 | 19.67 | $19.56 | 260613 |
| 2021-08-16 | 19.79 | $19.53 | 463100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
58.89
2026-08-12
Close Price
$57.42
Vol: 8505
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.18
Average
30.07
Maximum
60.65
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 58.89 | $57.42 | 8505 |
| 2026-08-11 | 59.15 | $57.18 | 144100 |
| 2026-08-10 | 59.50 | $58.40 | 103000 |
| 2026-08-07 | 59.64 | $58.94 | 136100 |
| 2026-08-06 | 59.68 | $58.97 | 347100 |
| 2026-08-05 | 59.72 | $59.25 | 217842 |
| 2026-08-04 | 59.70 | $59.00 | 131241 |
| 2026-08-03 | 59.72 | $59.80 | 232200 |
| 2026-07-31 | 59.58 | $58.31 | 366618 |
| 2026-07-30 | 59.71 | $58.51 | 1.1M |
| 2026-07-29 | 59.82 | $56.59 | 172343 |
| 2026-07-28 | 60.34 | $58.02 | 188200 |
| 2026-07-27 | 60.64 | $59.61 | 138730 |
| 2026-07-24 | 60.63 | $59.73 | 56800 |
| 2026-07-23 | 60.59 | $59.16 | 73300 |
| 2026-07-22 | 60.65 | $59.88 | 210700 |
| 2026-07-21 | 60.56 | $59.95 | 232700 |
| 2026-07-20 | 60.42 | $59.55 | 252408 |
| 2026-07-17 | 60.33 | $59.46 | 108100 |
| 2026-07-16 | 60.24 | $58.73 | 223132 |
| 2026-07-15 | 60.26 | $60.07 | 212300 |
| 2026-07-14 | 59.99 | $59.97 | 129000 |
| 2026-07-13 | 59.69 | $59.78 | 139900 |
| 2026-07-10 | 59.36 | $60.68 | 223952 |
| 2026-07-09 | 58.77 | $58.45 | 119308 |
| 2026-07-08 | 58.54 | $57.27 | 141600 |
| 2026-07-07 | 58.51 | $58.26 | 121113 |
| 2026-07-06 | 58.26 | $59.03 | 194902 |
| 2026-07-02 | 57.78 | $58.13 | 296200 |
| 2026-07-01 | 57.40 | $58.29 | 312035 |
| 2026-06-30 | 56.90 | $56.96 | 197362 |
| 2026-06-29 | 56.60 | $56.30 | 151400 |
| 2026-06-26 | 56.37 | $55.79 | 208812 |
| 2026-06-25 | 56.20 | $55.78 | 416500 |
| 2026-06-24 | 55.98 | $54.76 | 480547 |
| 2026-06-23 | 55.93 | $54.84 | 280844 |
| 2026-06-22 | 55.84 | $56.40 | 260900 |
| 2026-06-18 | 55.39 | $57.28 | 747700 |
| 2026-06-17 | 54.66 | $57.55 | 322529 |
| 2026-06-16 | 53.75 | $55.81 | 299800 |
| 2026-06-15 | 53.05 | $54.64 | 391400 |
| 2026-06-12 | 52.46 | $56.85 | 238914 |
| 2026-06-11 | 51.30 | $55.25 | 348700 |
| 2026-06-10 | 50.29 | $53.51 | 451200 |
| 2026-06-09 | 49.47 | $52.55 | 725410 |
| 2026-06-08 | 48.71 | $47.16 | 755219 |
| 2026-06-05 | 48.97 | $47.12 | 658504 |
| 2026-06-04 | 49.27 | $48.45 | 239600 |
| 2026-06-03 | 49.33 | $49.09 | 587533 |
| 2026-06-02 | 49.27 | $50.44 | 256948 |
| 2026-06-01 | 48.90 | $50.15 | 245600 |
| 2026-05-29 | 48.53 | $49.48 | 381500 |
| 2026-05-28 | 48.24 | $48.93 | 313749 |
| 2026-05-27 | 48.01 | $49.97 | 227428 |
| 2026-05-26 | 47.52 | $50.41 | 753425 |
| 2026-05-22 | 46.86 | $49.05 | 167500 |
| 2026-05-21 | 46.38 | $50.55 | 366600 |
| 2026-05-20 | 45.51 | $49.40 | 285902 |
| 2026-05-19 | 44.73 | $46.62 | 447216 |
| 2026-05-18 | 44.43 | $44.95 | 154700 |
| 2026-05-15 | 44.43 | $44.85 | 269600 |
| 2026-05-14 | 44.46 | $45.11 | 396617 |
| 2026-05-13 | 44.45 | $44.91 | 307228 |
| 2026-05-12 | 44.49 | $45.37 | 257307 |
| 2026-05-11 | 44.44 | $44.44 | 275000 |
| 2026-05-08 | 44.58 | $44.66 | 144118 |
| 2026-05-07 | 44.71 | $44.88 | 197100 |
| 2026-05-06 | 44.82 | $45.44 | 76684 |
| 2026-05-05 | 44.84 | $44.61 | 101900 |
| 2026-05-04 | 45.04 | $44.00 | 268311 |
| 2026-05-01 | 45.41 | $44.00 | 134300 |
| 2026-04-30 | 45.85 | $44.58 | 181400 |
| 2026-04-29 | 46.24 | $44.45 | 327106 |
| 2026-04-28 | 46.73 | $44.90 | 387928 |
| 2026-04-27 | 47.21 | $45.01 | 429309 |
| 2026-04-24 | 47.74 | $45.10 | 260200 |
| 2026-04-23 | 48.34 | $45.79 | 378872 |
| 2026-04-22 | 48.90 | $46.02 | 474461 |
| 2026-04-21 | 49.49 | $47.70 | 262400 |
| 2026-04-20 | 49.83 | $48.99 | 358233 |
| 2026-04-17 | 49.94 | $49.19 | 428200 |
| 2026-04-16 | 50.03 | $49.19 | 481200 |
| 2026-04-15 | 50.13 | $45.80 | 878154 |
| 2026-04-14 | 50.95 | $51.48 | 289900 |
| 2026-04-13 | 50.70 | $51.30 | 813431 |
| 2026-04-10 | 50.44 | $50.85 | 334500 |
| 2026-04-09 | 50.23 | $51.50 | 186600 |
| 2026-04-08 | 49.84 | $51.86 | 181300 |
| 2026-04-07 | 49.31 | $50.06 | 100102 |
| 2026-04-06 | 49.07 | $49.93 | 147734 |
| 2026-04-02 | 48.81 | $50.23 | 177500 |
| 2026-04-01 | 48.45 | $50.25 | 163900 |
| 2026-03-31 | 48.02 | $50.20 | 303100 |
| 2026-03-30 | 47.53 | $48.20 | 331816 |
| 2026-03-27 | 47.38 | $47.63 | 322621 |
| 2026-03-26 | 47.33 | $48.11 | 101922 |
| 2026-03-25 | 47.17 | $48.27 | 152200 |
| 2026-03-24 | 46.96 | $48.76 | 90100 |
| 2026-03-23 | 46.60 | $48.07 | 176049 |
| 2026-03-20 | 46.34 | $46.94 | 502243 |
| 2026-03-19 | 46.27 | $47.48 | 251712 |
| 2026-03-18 | 46.09 | $46.48 | 179000 |
| 2026-03-17 | 46.08 | $47.09 | 112500 |
| 2026-03-16 | 45.96 | $46.16 | 134000 |
| 2026-03-13 | 46.01 | $44.78 | 227500 |
| 2026-03-12 | 46.37 | $44.74 | 498440 |
| 2026-03-11 | 46.80 | $46.43 | 252000 |
| 2026-03-10 | 46.95 | $46.69 | 192100 |
| 2026-03-09 | 47.06 | $44.80 | 299604 |
| 2026-03-06 | 47.60 | $44.60 | 262606 |
| 2026-03-05 | 48.27 | $44.96 | 128100 |
| 2026-03-04 | 48.97 | $46.70 | 344264 |
| 2026-03-03 | 49.41 | $46.16 | 462600 |
| 2026-03-02 | 50.03 | $48.13 | 304000 |
| 2026-02-27 | 50.34 | $48.38 | 221300 |
| 2026-02-26 | 50.64 | $49.52 | 229400 |
| 2026-02-25 | 50.73 | $50.73 | 294244 |
| 2026-02-24 | 50.58 | $49.97 | 171314 |
| 2026-02-23 | 50.56 | $49.64 | 123647 |
| 2026-02-20 | 50.60 | $50.43 | 218000 |
| 2026-02-19 | 50.46 | $50.06 | 137321 |
| 2026-02-18 | 50.38 | $49.43 | 380588 |
| 2026-02-17 | 50.40 | $47.49 | 270521 |
| 2026-02-13 | 50.83 | $47.50 | 429100 |
| 2026-02-12 | 51.32 | $49.28 | 467900 |
| 2026-02-11 | 51.49 | $51.47 | 492400 |
| 2026-02-10 | 51.22 | $51.50 | 390623 |
| 2026-02-09 | 50.88 | $51.38 | 345500 |
| 2026-02-06 | 50.50 | $50.87 | 328900 |
| 2026-02-05 | 50.16 | $49.92 | 113919 |
| 2026-02-04 | 49.94 | $49.70 | 281301 |
| 2026-02-03 | 49.73 | $50.61 | 191809 |
| 2026-02-02 | 49.28 | $50.62 | 254334 |
| 2026-01-30 | 48.73 | $48.98 | 318210 |
| 2026-01-29 | 48.44 | $49.56 | 295400 |
| 2026-01-28 | 47.96 | $49.04 | 269300 |
| 2026-01-27 | 47.50 | $49.25 | 278995 |
| 2026-01-26 | 46.91 | $48.01 | 207608 |
| 2026-01-23 | 46.49 | $47.10 | 232708 |
| 2026-01-22 | 46.17 | $47.50 | 180100 |
| 2026-01-21 | 45.71 | $47.70 | 255800 |
| 2026-01-20 | 45.13 | $45.86 | 264500 |
| 2026-01-16 | 44.83 | $45.01 | 117946 |
| 2026-01-15 | 44.66 | $45.00 | 211600 |
| 2026-01-14 | 44.46 | $45.35 | 189000 |
| 2026-01-13 | 44.14 | $44.90 | 65300 |
| 2026-01-12 | 43.86 | $44.97 | 69914 |
| 2026-01-09 | 43.52 | $44.61 | 160600 |
| 2026-01-08 | 43.19 | $44.92 | 238910 |
| 2026-01-07 | 42.74 | $42.87 | 116630 |
| 2026-01-06 | 42.65 | $42.64 | 299230 |
| 2026-01-05 | 42.59 | $42.74 | 315633 |
| 2026-01-02 | 42.49 | $42.23 | 182600 |
| 2025-12-31 | 42.48 | $42.36 | 88823 |
| 2025-12-30 | 42.44 | $42.16 | 95512 |
| 2025-12-29 | 42.43 | $42.59 | 77735 |
| 2025-12-26 | 42.32 | $42.94 | 128000 |
| 2025-12-24 | 42.12 | $42.80 | 36000 |
| 2025-12-23 | 41.92 | $42.40 | 237015 |
| 2025-12-22 | 41.76 | $42.25 | 152729 |
| 2025-12-19 | 41.61 | $42.66 | 304223 |
| 2025-12-18 | 41.34 | $42.72 | 229107 |
| 2025-12-17 | 41.02 | $41.19 | 237500 |
| 2025-12-16 | 40.97 | $41.26 | 225400 |
| 2025-12-15 | 40.89 | $41.56 | 258500 |
| 2025-12-12 | 40.74 | $41.63 | 290805 |
| 2025-12-11 | 40.55 | $41.52 | 272334 |
| 2025-12-10 | 40.35 | $40.80 | 157412 |
| 2025-12-09 | 40.27 | $41.47 | 294009 |
| 2025-12-08 | 40.04 | $40.00 | 138600 |
| 2025-12-05 | 40.08 | $39.84 | 190400 |
| 2025-12-04 | 40.17 | $40.94 | 185600 |
| 2025-12-03 | 40.04 | $40.53 | 164800 |
| 2025-12-02 | 39.97 | $40.24 | 277600 |
| 2025-12-01 | 39.96 | $40.08 | 195019 |
| 2025-11-28 | 39.99 | $40.29 | 87118 |
| 2025-11-26 | 39.97 | $40.12 | 166722 |
| 2025-11-25 | 39.99 | $39.93 | 234200 |
| 2025-11-24 | 40.06 | $40.04 | 296664 |
| 2025-11-21 | 40.12 | $39.98 | 332700 |
| 2025-11-20 | 40.20 | $39.12 | 264300 |
| 2025-11-19 | 40.48 | $39.95 | 181800 |
| 2025-11-18 | 40.63 | $39.32 | 179400 |
| 2025-11-17 | 40.94 | $38.50 | 89100 |
| 2025-11-14 | 41.48 | $39.64 | 110414 |
| 2025-11-13 | 41.85 | $40.25 | 114800 |
| 2025-11-12 | 42.16 | $41.65 | 172047 |
| 2025-11-11 | 42.23 | $40.73 | 134700 |
| 2025-11-10 | 42.49 | $40.65 | 302048 |
| 2025-11-07 | 42.81 | $41.94 | 306116 |
| 2025-11-06 | 42.91 | $43.61 | 223800 |
| 2025-11-05 | 42.66 | $43.32 | 164321 |
| 2025-11-04 | 42.43 | $42.63 | 112200 |
| 2025-11-03 | 42.31 | $42.57 | 158100 |
| 2025-10-31 | 42.17 | $43.03 | 261308 |
| 2025-10-30 | 41.91 | $42.89 | 200410 |
| 2025-10-29 | 41.64 | $42.49 | 138700 |
| 2025-10-28 | 41.40 | $42.06 | 89130 |
| 2025-10-27 | 41.22 | $41.61 | 97100 |
| 2025-10-24 | 41.10 | $41.80 | 159521 |
| 2025-10-23 | 40.91 | $41.41 | 89100 |
| 2025-10-22 | 40.78 | $40.83 | 89600 |
| 2025-10-21 | 40.74 | $40.78 | 299300 |
| 2025-10-20 | 40.71 | $41.12 | 263124 |
| 2025-10-17 | 40.61 | $40.88 | 654047 |
| 2025-10-16 | 40.53 | $40.12 | 87139 |
| 2025-10-15 | 40.60 | $40.81 | 112800 |
| 2025-10-14 | 40.54 | $40.18 | 122819 |
| 2025-10-13 | 40.60 | $40.78 | 160835 |
| 2025-10-10 | 40.54 | $39.94 | 160727 |
| 2025-10-09 | 40.65 | $40.59 | 111523 |
| 2025-10-08 | 40.64 | $40.31 | 154425 |
| 2025-10-07 | 40.68 | $40.21 | 123507 |
| 2025-10-06 | 40.75 | $40.37 | 121428 |
| 2025-10-03 | 40.79 | $40.97 | 176600 |
| 2025-10-02 | 40.72 | $40.58 | 649133 |
| 2025-10-01 | 40.71 | $40.00 | 192040 |
| 2025-09-30 | 40.82 | $40.34 | 297309 |
| 2025-09-29 | 40.87 | $40.15 | 91000 |
| 2025-09-26 | 40.97 | $40.16 | 178732 |
| 2025-09-25 | 41.08 | $40.14 | 149300 |
| 2025-09-24 | 41.22 | $40.57 | 114327 |
| 2025-09-23 | 41.27 | $40.51 | 221200 |
| 2025-09-22 | 41.35 | $40.83 | 178103 |
| 2025-09-19 | 41.36 | $40.08 | 576600 |
| 2025-09-18 | 41.53 | $39.40 | 323540 |
| 2025-09-17 | 41.86 | $41.62 | 167715 |
| 2025-09-16 | 41.77 | $41.46 | 268821 |
| 2025-09-15 | 41.70 | $41.66 | 115509 |
| 2025-09-12 | 41.56 | $41.96 | 178315 |
| 2025-09-11 | 41.33 | $41.97 | 146722 |
| 2025-09-10 | 41.06 | $41.71 | 189310 |
| 2025-09-09 | 40.79 | $40.77 | 179000 |
| 2025-09-08 | 40.67 | $40.68 | 189233 |
| 2025-09-05 | 40.54 | $40.84 | 127050 |
| 2025-09-04 | 40.35 | $40.74 | 124204 |
| 2025-09-03 | 40.14 | $41.27 | 318939 |
| 2025-09-02 | 39.79 | $40.19 | 94700 |
| 2025-08-29 | 39.60 | $39.72 | 123221 |
| 2025-08-28 | 39.47 | $39.91 | 218600 |
| 2025-08-27 | 39.28 | $39.51 | 215424 |
| 2025-08-26 | 39.13 | $39.28 | 120525 |
| 2025-08-25 | 39.01 | $39.34 | 92900 |
| 2025-08-22 | 38.85 | $40.12 | 171938 |
| 2025-08-21 | 38.49 | $38.62 | 98934 |
| 2025-08-20 | 38.39 | $38.34 | 79713 |
| 2025-08-19 | 38.33 | $38.39 | 155300 |
| 2025-08-18 | 38.24 | $38.66 | 135800 |
| 2025-08-15 | 38.08 | $38.66 | 117800 |
| 2025-08-14 | 37.89 | $38.71 | 381400 |
| 2025-08-13 | 37.66 | $38.88 | 175412 |
| 2025-08-12 | 37.35 | $39.75 | 426300 |
| 2025-08-11 | 36.81 | $37.66 | 238335 |
| 2025-08-08 | 36.62 | $37.46 | 135438 |
| 2025-08-07 | 36.44 | $37.21 | 389756 |
| 2025-08-06 | 36.28 | $36.10 | 433106 |
| 2025-08-05 | 36.34 | $36.27 | 485501 |
| 2025-08-04 | 36.36 | $36.22 | 385408 |
| 2025-08-01 | 36.41 | $36.02 | 92300 |
| 2025-07-31 | 36.50 | $36.06 | 72541 |
| 2025-07-30 | 36.60 | $35.88 | 175345 |
| 2025-07-29 | 36.75 | $36.35 | 218601 |
| 2025-07-28 | 36.83 | $35.71 | 172552 |
| 2025-07-25 | 37.06 | $36.35 | 181900 |
| 2025-07-24 | 37.18 | $36.85 | 333221 |
| 2025-07-23 | 37.22 | $36.87 | 150131 |
| 2025-07-22 | 37.27 | $36.33 | 188847 |
| 2025-07-21 | 37.42 | $36.99 | 106300 |
| 2025-07-18 | 37.47 | $37.65 | 126000 |
| 2025-07-17 | 37.38 | $37.63 | 112100 |
| 2025-07-16 | 37.27 | $36.94 | 134600 |
| 2025-07-15 | 37.29 | $36.57 | 106519 |
| 2025-07-14 | 37.39 | $36.73 | 254600 |
| 2025-07-11 | 37.47 | $36.68 | 229900 |
| 2025-07-10 | 37.57 | $37.15 | 149800 |
| 2025-07-09 | 37.59 | $37.08 | 216000 |
| 2025-07-08 | 37.61 | $37.12 | 123912 |
| 2025-07-07 | 37.63 | $37.25 | 268317 |
| 2025-07-03 | 37.62 | $37.96 | 59600 |
| 2025-07-02 | 37.45 | $37.45 | 111200 |
| 2025-07-01 | 37.36 | $37.66 | 146214 |
| 2025-06-30 | 37.20 | $38.13 | 167960 |
| 2025-06-27 | 36.91 | $37.83 | 228908 |
| 2025-06-26 | 36.64 | $37.93 | 292900 |
| 2025-06-25 | 36.30 | $36.19 | 168300 |
| 2025-06-24 | 36.27 | $36.04 | 243616 |
| 2025-06-23 | 36.27 | $35.73 | 120427 |
| 2025-06-20 | 36.32 | $36.02 | 226700 |
| 2025-06-18 | 36.32 | $36.06 | 144825 |
| 2025-06-17 | 36.31 | $36.09 | 368900 |
| 2025-06-16 | 36.29 | $36.13 | 169200 |
| 2025-06-13 | 36.25 | $36.01 | 175200 |
| 2025-06-12 | 36.22 | $36.98 | 450222 |
| 2025-06-11 | 35.99 | $36.68 | 616506 |
| 2025-06-10 | 35.77 | $35.47 | 330046 |
| 2025-06-09 | 35.77 | $35.23 | 140535 |
| 2025-06-06 | 35.82 | $36.33 | 145400 |
| 2025-06-05 | 35.65 | $35.38 | 370123 |
| 2025-06-04 | 35.64 | $34.72 | 444800 |
| 2025-06-03 | 35.76 | $34.81 | 391839 |
| 2025-06-02 | 35.89 | $35.03 | 426338 |
| 2025-05-30 | 35.98 | $34.61 | 215500 |
| 2025-05-29 | 36.17 | $35.16 | 227700 |
| 2025-05-28 | 36.27 | $35.40 | 275543 |
| 2025-05-27 | 36.33 | $36.25 | 373747 |
| 2025-05-23 | 36.21 | $36.68 | 290626 |
| 2025-05-22 | 35.98 | $36.08 | 258018 |
| 2025-05-21 | 35.82 | $36.10 | 139200 |
| 2025-05-20 | 35.64 | $36.09 | 78800 |
| 2025-05-19 | 35.42 | $35.61 | 87400 |
| 2025-05-16 | 35.26 | $35.68 | 115800 |
| 2025-05-15 | 35.05 | $35.90 | 402100 |
| 2025-05-14 | 34.76 | $35.53 | 234240 |
| 2025-05-13 | 34.49 | $34.90 | 256832 |
| 2025-05-12 | 34.31 | $34.27 | 212432 |
| 2025-05-09 | 34.22 | $34.36 | 350647 |
| 2025-05-08 | 34.10 | $34.54 | 523632 |
| 2025-05-07 | 33.92 | $34.65 | 179300 |
| 2025-05-06 | 33.68 | $34.64 | 151611 |
| 2025-05-05 | 33.41 | $34.62 | 133022 |
| 2025-05-02 | 33.09 | $34.47 | 98600 |
| 2025-05-01 | 32.74 | $33.76 | 105500 |
| 2025-04-30 | 32.49 | $33.87 | 97400 |
| 2025-04-29 | 32.17 | $33.98 | 222042 |
| 2025-04-28 | 31.78 | $33.62 | 597132 |
| 2025-04-25 | 31.40 | $32.13 | 170500 |
| 2025-04-24 | 31.28 | $31.88 | 121817 |
| 2025-04-23 | 31.19 | $32.21 | 167627 |
| 2025-04-22 | 31.02 | $31.62 | 174532 |
| 2025-04-21 | 30.95 | $30.90 | 114914 |
| 2025-04-17 | 31.02 | $31.51 | 74600 |
| 2025-04-16 | 30.98 | $31.19 | 151034 |
| 2025-04-15 | 31.01 | $31.08 | 102428 |
| 2025-04-14 | 31.06 | $30.63 | 199009 |
| 2025-04-11 | 31.22 | $29.98 | 135902 |
| 2025-04-10 | 31.55 | $29.73 | 99918 |
| 2025-04-09 | 31.98 | $31.08 | 620500 |
| 2025-04-08 | 32.20 | $30.14 | 592533 |
| 2025-04-07 | 32.66 | $29.66 | 319200 |
| 2025-04-04 | 33.29 | $31.24 | 274500 |
| 2025-04-03 | 33.69 | $32.17 | 395100 |
| 2025-04-02 | 33.95 | $33.63 | 177127 |
| 2025-04-01 | 33.94 | $33.79 | 167828 |
| 2025-03-31 | 33.89 | $33.13 | 139505 |
| 2025-03-28 | 33.98 | $33.50 | 159148 |
| 2025-03-27 | 33.99 | $33.60 | 124414 |
| 2025-03-26 | 33.98 | $33.84 | 167500 |
| 2025-03-25 | 33.91 | $34.31 | 224934 |
| 2025-03-24 | 33.73 | $33.84 | 115037 |
| 2025-03-21 | 33.61 | $34.09 | 198119 |
| 2025-03-20 | 33.41 | $34.20 | 98900 |
| 2025-03-19 | 33.16 | $34.08 | 170724 |
| 2025-03-18 | 32.89 | $33.76 | 95442 |
| 2025-03-17 | 32.64 | $33.61 | 185900 |
| 2025-03-14 | 32.37 | $33.04 | 333309 |
| 2025-03-13 | 32.18 | $32.44 | 135929 |
| 2025-03-12 | 32.09 | $32.08 | 245100 |
| 2025-03-11 | 32.05 | $31.33 | 222700 |
| 2025-03-10 | 32.16 | $31.10 | 205418 |
| 2025-03-07 | 32.34 | $32.05 | 207115 |
| 2025-03-06 | 32.34 | $31.61 | 187000 |
| 2025-03-05 | 32.44 | $32.19 | 148500 |
| 2025-03-04 | 32.42 | $31.57 | 180217 |
| 2025-03-03 | 32.53 | $32.21 | 75905 |
| 2025-02-28 | 32.51 | $32.04 | 187539 |
| 2025-02-27 | 32.53 | $31.97 | 113905 |
| 2025-02-26 | 32.56 | $32.07 | 120000 |
| 2025-02-25 | 32.56 | $31.68 | 374500 |
| 2025-02-24 | 32.64 | $31.93 | 113800 |
| 2025-02-21 | 32.68 | $31.73 | 144249 |
| 2025-02-20 | 32.76 | $32.50 | 186100 |
| 2025-02-19 | 32.69 | $32.32 | 106741 |
| 2025-02-18 | 32.64 | $32.33 | 122600 |
| 2025-02-14 | 32.56 | $33.29 | 217603 |
| 2025-02-13 | 32.27 | $32.92 | 230500 |
| 2025-02-12 | 32.00 | $32.81 | 112100 |
| 2025-02-11 | 31.70 | $32.92 | 204900 |
| 2025-02-10 | 31.33 | $32.69 | 165700 |
| 2025-02-07 | 30.94 | $32.52 | 313700 |
| 2025-02-06 | 30.52 | $32.49 | 733300 |
| 2025-02-05 | 30.04 | $31.06 | 334702 |
| 2025-02-04 | 29.78 | $30.56 | 343300 |
| 2025-02-03 | 29.57 | $29.95 | 184600 |
| 2025-01-31 | 29.47 | $29.78 | 241900 |
| 2025-01-30 | 29.37 | $29.69 | 227101 |
| 2025-01-29 | 29.29 | $29.45 | 230900 |
| 2025-01-28 | 29.24 | $29.23 | 136200 |
| 2025-01-27 | 29.22 | $29.26 | 48848 |
| 2025-01-24 | 29.20 | $29.34 | 111600 |
| 2025-01-23 | 29.15 | $28.98 | 161446 |
| 2025-01-22 | 29.18 | $29.05 | 80400 |
| 2025-01-21 | 29.19 | $28.99 | 44400 |
| 2025-01-17 | 29.21 | $29.16 | 67544 |
| 2025-01-16 | 29.20 | $29.13 | 112000 |
| 2025-01-15 | 29.20 | $29.28 | 157700 |
| 2025-01-14 | 29.16 | $29.04 | 79764 |
| 2025-01-13 | 29.17 | $28.94 | 70000 |
| 2025-01-10 | 29.19 | $28.33 | 110430 |
| 2025-01-08 | 29.35 | $29.07 | 308300 |
| 2025-01-07 | 29.38 | $29.33 | 89531 |
| 2025-01-06 | 29.35 | $29.31 | 74939 |
| 2025-01-03 | 29.33 | $28.90 | 465400 |
| 2025-01-02 | 29.38 | $29.21 | 95400 |
| 2024-12-31 | 29.37 | $29.34 | 33722 |
| 2024-12-30 | 29.34 | $29.15 | 50713 |
| 2024-12-27 | 29.33 | $29.08 | 49712 |
| 2024-12-26 | 29.34 | $29.17 | 28400 |
| 2024-12-24 | 29.32 | $29.18 | 13941 |
| 2024-12-23 | 29.30 | $29.19 | 97200 |
| 2024-12-20 | 29.28 | $29.04 | 45531 |
| 2024-12-19 | 29.27 | $28.94 | 106200 |
| 2024-12-18 | 29.28 | $28.78 | 177700 |
| 2024-12-17 | 29.33 | $29.15 | 141901 |
| 2024-12-16 | 29.30 | $29.27 | 143429 |
| 2024-12-13 | 29.24 | $29.22 | 67100 |
| 2024-12-12 | 29.18 | $29.32 | 196113 |
| 2024-12-11 | 29.08 | $29.72 | 197052 |
| 2024-12-10 | 28.88 | $29.05 | 371400 |
| 2024-12-09 | 28.79 | $29.13 | 47115 |
| 2024-12-06 | 28.66 | $29.09 | 189700 |
| 2024-12-05 | 28.51 | $28.81 | 173036 |
| 2024-12-04 | 28.40 | $27.83 | 111200 |
| 2024-12-03 | 28.47 | $28.40 | 128400 |
| 2024-12-02 | 28.44 | $28.19 | 174810 |
| 2024-11-29 | 28.44 | $27.75 | 38600 |
| 2024-11-27 | 28.53 | $28.04 | 166233 |
| 2024-11-26 | 28.57 | $28.03 | 70300 |
| 2024-11-25 | 28.61 | $28.23 | 550900 |
| 2024-11-22 | 28.62 | $28.87 | 102916 |
| 2024-11-21 | 28.48 | $28.98 | 133100 |
| 2024-11-20 | 28.30 | $28.94 | 145100 |
| 2024-11-19 | 28.10 | $28.88 | 289524 |
| 2024-11-18 | 27.87 | $28.21 | 165506 |
| 2024-11-15 | 27.75 | $28.30 | 169702 |
| 2024-11-14 | 27.58 | $28.06 | 237727 |
| 2024-11-13 | 27.43 | $28.00 | 658700 |
| 2024-11-12 | 27.27 | $27.15 | 141200 |
| 2024-11-11 | 27.27 | $27.19 | 138300 |
| 2024-11-08 | 27.25 | $26.98 | 77600 |
| 2024-11-07 | 27.27 | $26.97 | 93318 |
| 2024-11-06 | 27.29 | $26.70 | 104300 |
| 2024-11-05 | 27.37 | $26.80 | 139735 |
| 2024-11-04 | 27.45 | $26.95 | 138400 |
| 2024-11-01 | 27.50 | $27.22 | 108300 |
| 2024-10-31 | 27.49 | $27.07 | 164047 |
| 2024-10-30 | 27.52 | $27.38 | 280128 |
| 2024-10-29 | 27.48 | $27.27 | 175715 |
| 2024-10-28 | 27.46 | $27.35 | 251400 |
| 2024-10-25 | 27.41 | $27.10 | 272900 |
| 2024-10-24 | 27.40 | $26.97 | 113700 |
| 2024-10-23 | 27.41 | $27.07 | 64036 |
| 2024-10-22 | 27.41 | $27.00 | 157739 |
| 2024-10-21 | 27.41 | $26.72 | 34000 |
| 2024-10-18 | 27.46 | $27.37 | 174731 |
| 2024-10-17 | 27.38 | $27.40 | 103101 |
| 2024-10-16 | 27.28 | $27.30 | 148600 |
| 2024-10-15 | 27.18 | $26.73 | 322333 |
| 2024-10-14 | 27.18 | $27.02 | 39700 |
| 2024-10-11 | 27.11 | $27.41 | 78342 |
| 2024-10-10 | 26.94 | $27.00 | 102128 |
| 2024-10-09 | 26.83 | $26.93 | 244000 |
| 2024-10-08 | 26.70 | $27.10 | 49740 |
| 2024-10-07 | 26.52 | $26.79 | 57320 |
| 2024-10-04 | 26.37 | $27.16 | 229613 |
| 2024-10-03 | 26.11 | $26.59 | 121800 |
| 2024-10-02 | 25.93 | $25.77 | 232300 |
| 2024-10-01 | 25.88 | $26.18 | 131500 |
| 2024-09-30 | 25.74 | $26.13 | 134041 |
| 2024-09-27 | 25.58 | $26.48 | 79016 |
| 2024-09-26 | 25.32 | $26.06 | 261000 |
| 2024-09-25 | 25.11 | $25.29 | 95300 |
| 2024-09-24 | 25.01 | $25.29 | 186222 |
| 2024-09-23 | 24.90 | $24.92 | 65304 |
| 2024-09-20 | 24.85 | $24.51 | 84600 |
| 2024-09-19 | 24.87 | $24.92 | 65232 |
| 2024-09-18 | 24.81 | $25.03 | 187300 |
| 2024-09-17 | 24.71 | $24.32 | 137300 |
| 2024-09-16 | 24.74 | $24.52 | 26500 |
| 2024-09-13 | 24.74 | $24.52 | 55211 |
| 2024-09-12 | 24.73 | $24.50 | 66447 |
| 2024-09-11 | 24.72 | $24.53 | 37100 |
| 2024-09-10 | 24.69 | $24.34 | 37400 |
| 2024-09-09 | 24.71 | $24.32 | 30917 |
| 2024-09-06 | 24.72 | $24.44 | 35233 |
| 2024-09-05 | 24.71 | $25.03 | 236909 |
| 2024-09-04 | 24.56 | $24.99 | 57200 |
| 2024-09-03 | 24.40 | $24.78 | 230132 |
| 2024-08-30 | 24.26 | $25.40 | 86449 |
| 2024-08-29 | 23.95 | $24.71 | 118230 |
| 2024-08-28 | 23.75 | $24.00 | 206600 |
| 2024-08-27 | 23.65 | $23.78 | 130720 |
| 2024-08-26 | 23.58 | $23.74 | 43800 |
| 2024-08-23 | 23.51 | $23.81 | 57200 |
| 2024-08-22 | 23.42 | $23.83 | 93100 |
| 2024-08-21 | 23.30 | $23.84 | 27000 |
| 2024-08-20 | 23.16 | $23.79 | 234946 |
| 2024-08-19 | 23.00 | $23.90 | 190800 |
| 2024-08-16 | 22.80 | $23.36 | 21711 |
| 2024-08-15 | 22.68 | $23.29 | 115900 |
| 2024-08-14 | 22.55 | $22.62 | 37508 |
| 2024-08-13 | 22.54 | $22.42 | 58309 |
| 2024-08-12 | 22.58 | $22.74 | 33602 |
| 2024-08-09 | 22.55 | $22.97 | 67906 |
| 2024-08-08 | 22.47 | $22.71 | 18615 |
| 2024-08-07 | 22.44 | $22.36 | 54912 |
| 2024-08-06 | 22.47 | $22.36 | 32423 |
| 2024-08-05 | 22.51 | $22.15 | 58200 |
| 2024-08-02 | 22.60 | $22.28 | 108100 |
| 2024-08-01 | 22.68 | $22.25 | 66443 |
| 2024-07-31 | 22.78 | $22.76 | 17230 |
| 2024-07-30 | 22.79 | $22.52 | 32600 |
| 2024-07-29 | 22.85 | $22.21 | 19000 |
| 2024-07-26 | 22.98 | $22.71 | 17447 |
| 2024-07-25 | 23.03 | $22.68 | 15935 |
| 2024-07-24 | 23.09 | $22.71 | 15115 |
| 2024-07-23 | 23.16 | $22.92 | 20601 |
| 2024-07-22 | 23.19 | $22.91 | 33900 |
| 2024-07-19 | 23.22 | $22.83 | 33826 |
| 2024-07-18 | 23.28 | $22.79 | 17249 |
| 2024-07-17 | 23.36 | $22.96 | 35947 |
| 2024-07-16 | 23.41 | $23.15 | 85102 |
| 2024-07-15 | 23.42 | $24.06 | 86000 |
| 2024-07-12 | 23.25 | $24.16 | 92400 |
| 2024-07-11 | 23.02 | $23.73 | 84300 |
| 2024-07-10 | 22.85 | $23.92 | 111000 |
| 2024-07-09 | 22.60 | $23.54 | 105600 |
| 2024-07-08 | 22.40 | $22.97 | 166816 |
| 2024-07-05 | 22.29 | $22.32 | 28508 |
| 2024-07-03 | 22.29 | $22.52 | 16017 |
| 2024-07-02 | 22.26 | $22.38 | 31544 |
| 2024-07-01 | 22.25 | $22.38 | 63236 |
| 2024-06-28 | 22.23 | $22.41 | 27200 |
| 2024-06-27 | 22.21 | $22.31 | 55600 |
| 2024-06-26 | 22.21 | $22.03 | 75940 |
| 2024-06-25 | 22.27 | $22.25 | 14745 |
| 2024-06-24 | 22.30 | $22.26 | 17712 |
| 2024-06-21 | 22.32 | $22.08 | 64200 |
| 2024-06-20 | 22.39 | $22.21 | 49500 |
| 2024-06-18 | 22.45 | $22.44 | 43900 |
| 2024-06-17 | 22.46 | $22.68 | 26639 |
| 2024-06-14 | 22.43 | $22.18 | 69800 |
| 2024-06-13 | 22.50 | $22.30 | 17700 |
| 2024-06-12 | 22.55 | $22.34 | 50511 |
| 2024-06-11 | 22.61 | $22.29 | 44300 |
| 2024-06-10 | 22.68 | $22.46 | 25100 |
| 2024-06-07 | 22.74 | $22.21 | 22233 |
| 2024-06-06 | 22.85 | $22.76 | 47315 |
| 2024-06-05 | 22.86 | $22.82 | 46400 |
| 2024-06-04 | 22.87 | $22.53 | 103720 |
| 2024-06-03 | 22.94 | $23.45 | 127900 |
| 2024-05-31 | 22.82 | $24.07 | 413601 |
| 2024-05-30 | 22.55 | $22.84 | 69824 |
| 2024-05-29 | 22.50 | $22.58 | 45900 |
| 2024-05-28 | 22.50 | $22.44 | 36400 |
| 2024-05-24 | 22.53 | $22.59 | 37200 |
| 2024-05-23 | 22.53 | $22.24 | 32200 |
| 2024-05-22 | 22.60 | $22.48 | 36115 |
| 2024-05-21 | 22.64 | $22.96 | 25100 |
| 2024-05-20 | 22.59 | $23.08 | 44717 |
| 2024-05-17 | 22.50 | $23.26 | 67315 |
| 2024-05-16 | 22.36 | $23.70 | 95300 |
| 2024-05-15 | 22.10 | $23.40 | 180000 |
| 2024-05-14 | 21.87 | $21.72 | 280133 |
| 2024-05-13 | 21.96 | $22.97 | 105939 |
| 2024-05-10 | 21.80 | $22.80 | 96626 |
| 2024-05-09 | 21.66 | $22.96 | 125000 |
| 2024-05-08 | 21.46 | $22.95 | 126700 |
| 2024-05-07 | 21.24 | $22.11 | 59600 |
| 2024-05-06 | 21.17 | $22.00 | 28405 |
| 2024-05-03 | 21.11 | $21.65 | 107300 |
| 2024-05-02 | 21.12 | $21.66 | 42600 |
| 2024-05-01 | 21.15 | $21.55 | 66400 |
| 2024-04-30 | 21.20 | $21.32 | 143427 |
| 2024-04-29 | 21.32 | $22.00 | 145600 |
| 2024-04-26 | 21.32 | $21.63 | 129300 |
| 2024-04-25 | 21.41 | $21.48 | 63802 |
| 2024-04-24 | 21.55 | $21.96 | 87700 |
| 2024-04-23 | 21.62 | $21.92 | 269000 |
| 2024-04-22 | 21.72 | $21.83 | 99242 |
| 2024-04-19 | 21.86 | $21.26 | 127200 |
| 2024-04-18 | 22.15 | $21.68 | 165800 |
| 2024-04-17 | 22.41 | $21.15 | 263200 |
| 2024-04-16 | 22.83 | $22.47 | 162314 |
| 2024-04-15 | 23.05 | $22.30 | 169700 |
| 2024-04-12 | 23.34 | $22.94 | 188200 |
| 2024-04-11 | 23.55 | $23.59 | 219700 |
| 2024-04-10 | 23.67 | $24.12 | 123700 |
| 2024-04-09 | 23.70 | $23.11 | 182900 |
| 2024-04-08 | 23.95 | $23.08 | 215801 |
| 2024-04-05 | 24.26 | $23.10 | 164556 |
| 2024-04-04 | 24.61 | $23.50 | 243227 |
| 2024-04-03 | 24.95 | $23.86 | 313946 |
| 2024-04-02 | 25.26 | $23.90 | 209800 |
| 2024-04-01 | 25.63 | $23.85 | 218100 |
| 2024-03-28 | 26.06 | $23.81 | 316000 |
| 2024-03-27 | 26.58 | $23.90 | 242645 |
| 2024-03-26 | 27.16 | $25.74 | 56039 |
| 2024-03-25 | 27.44 | $26.46 | 15526 |
| 2024-03-22 | 27.62 | $26.97 | 28844 |
| 2024-03-21 | 27.72 | $27.00 | 35900 |
| 2024-03-20 | 27.82 | $26.91 | 84010 |
| 2024-03-19 | 27.95 | $26.44 | 66710 |
| 2024-03-18 | 28.21 | $26.78 | 35300 |
| 2024-03-15 | 28.43 | $26.92 | 41148 |
| 2024-03-14 | 28.64 | $26.87 | 48335 |
| 2024-03-13 | 28.90 | $27.21 | 79900 |
| 2024-03-12 | 29.12 | $27.94 | 38601 |
| 2024-03-11 | 29.22 | $28.30 | 32500 |
| 2024-03-08 | 29.25 | $28.20 | 54600 |
| 2024-03-07 | 29.29 | $28.47 | 120500 |
| 2024-03-06 | 29.28 | $28.51 | 109824 |
| 2024-03-05 | 29.24 | $28.40 | 215133 |
| 2024-03-04 | 29.21 | $28.12 | 76823 |
| 2024-03-01 | 29.23 | $28.43 | 91200 |
| 2024-02-29 | 29.17 | $27.30 | 826039 |
| 2024-02-28 | 29.33 | $28.89 | 290717 |
| 2024-02-27 | 29.16 | $29.96 | 528218 |
| 2024-02-26 | 28.73 | $30.24 | 367116 |
| 2024-02-23 | 28.16 | $29.75 | 445231 |
| 2024-02-22 | 27.59 | $29.27 | 217700 |
| 2024-02-21 | 27.02 | $29.26 | 459668 |
| 2024-02-20 | 26.35 | $28.74 | 137122 |
| 2024-02-16 | 25.67 | $27.81 | 163416 |
| 2024-02-15 | 25.07 | $26.87 | 90437 |
| 2024-02-14 | 24.57 | $25.79 | 67600 |
| 2024-02-13 | 24.21 | $24.84 | 164101 |
| 2024-02-12 | 23.98 | $23.55 | 5218 |
| 2024-02-09 | 23.99 | $23.75 | 7931 |
| 2024-02-08 | 23.95 | $23.84 | 37000 |
| 2024-02-07 | 23.88 | $23.89 | 23523 |
| 2024-02-06 | 23.79 | $23.67 | 50100 |
| 2024-02-05 | 23.72 | $23.66 | 25200 |
| 2024-02-02 | 23.64 | $23.75 | 18417 |
| 2024-02-01 | 23.52 | $23.86 | 37900 |
| 2024-01-31 | 23.36 | $23.45 | 20702 |
| 2024-01-30 | 23.25 | $23.38 | 109807 |
| 2024-01-29 | 23.13 | $23.18 | 12200 |
| 2024-01-26 | 23.03 | $23.00 | 21825 |
| 2024-01-25 | 22.95 | $22.64 | 47900 |
| 2024-01-24 | 22.93 | $22.50 | 29100 |
| 2024-01-23 | 22.93 | $22.53 | 11700 |
| 2024-01-22 | 22.92 | $22.75 | 12300 |
| 2024-01-19 | 22.85 | $22.82 | 7900 |
| 2024-01-18 | 22.75 | $22.72 | 83100 |
| 2024-01-17 | 22.66 | $22.59 | 20700 |
| 2024-01-16 | 22.57 | $22.73 | 38606 |
| 2024-01-12 | 22.43 | $22.53 | 34500 |
| 2024-01-11 | 22.31 | $22.49 | 22700 |
| 2024-01-10 | 22.17 | $22.51 | 42000 |
| 2024-01-09 | 22.00 | $22.16 | 34400 |
| 2024-01-08 | 21.88 | $21.99 | 35500 |
| 2024-01-05 | 21.76 | $22.15 | 21103 |
| 2024-01-04 | 21.59 | $21.78 | 16734 |
| 2024-01-03 | 21.46 | $21.58 | 15800 |
| 2024-01-02 | 21.35 | $21.87 | 22000 |
| 2023-12-29 | 21.15 | $21.95 | 36300 |
| 2023-12-28 | 20.90 | $21.25 | 8400 |
| 2023-12-27 | 20.76 | $21.00 | 13200 |
| 2023-12-26 | 20.65 | $21.17 | 16045 |
| 2023-12-22 | 20.47 | $21.24 | 13308 |
| 2023-12-21 | 20.25 | $21.37 | 23700 |
| 2023-12-20 | 19.97 | $21.19 | 39100 |
| 2023-12-19 | 19.68 | $20.96 | 46427 |
| 2023-12-18 | 19.39 | $20.10 | 45245 |
| 2023-12-15 | 19.23 | $20.50 | 142911 |
| 2023-12-14 | 18.96 | $19.50 | 211011 |
| 2023-12-13 | 18.86 | $18.95 | 45300 |
| 2023-12-12 | 18.86 | $18.82 | 19147 |
| 2023-12-11 | 18.89 | $18.80 | 79122 |
| 2023-12-08 | 18.92 | $19.08 | 17747 |
| 2023-12-07 | 18.91 | $19.15 | 22926 |
| 2023-12-06 | 18.88 | $18.86 | 23513 |
| 2023-12-05 | 18.91 | $19.31 | 37245 |
| 2023-12-04 | 18.85 | $19.41 | 60800 |
| 2023-12-01 | 18.76 | $19.40 | 77440 |
| 2023-11-30 | 18.65 | $19.14 | 72507 |
| 2023-11-29 | 18.59 | $19.08 | 75622 |
| 2023-11-28 | 18.54 | $18.94 | 28022 |
| 2023-11-27 | 18.50 | $18.92 | 20604 |
| 2023-11-24 | 18.47 | $18.87 | 10704 |
| 2023-11-22 | 18.45 | $18.73 | 51800 |
| 2023-11-21 | 18.45 | $19.03 | 15854 |
| 2023-11-20 | 18.40 | $19.25 | 142700 |
| 2023-11-17 | 18.30 | $19.11 | 81100 |
| 2023-11-16 | 18.21 | $18.82 | 34704 |
| 2023-11-15 | 18.18 | $18.59 | 46248 |
| 2023-11-14 | 18.19 | $18.50 | 50435 |
| 2023-11-13 | 18.23 | $18.16 | 16007 |
| 2023-11-10 | 18.35 | $18.70 | 42500 |
| 2023-11-09 | 18.39 | $18.66 | 30419 |
| 2023-11-08 | 18.44 | $19.07 | 58000 |
| 2023-11-07 | 18.42 | $18.99 | 57351 |
| 2023-11-06 | 18.42 | $18.77 | 66600 |
| 2023-11-03 | 18.48 | $18.60 | 42823 |
| 2023-11-02 | 18.58 | $18.80 | 61800 |
| 2023-11-01 | 18.67 | $18.60 | 14200 |
| 2023-10-31 | 18.82 | $18.78 | 51800 |
| 2023-10-30 | 18.97 | $18.88 | 30110 |
| 2023-10-27 | 19.12 | $18.95 | 50700 |
| 2023-10-26 | 19.29 | $19.08 | 124200 |
| 2023-10-25 | 19.46 | $18.95 | 101900 |
| 2023-10-24 | 19.70 | $19.30 | 46130 |
| 2023-10-23 | 19.90 | $19.57 | 23500 |
| 2023-10-20 | 20.09 | $19.67 | 55709 |
| 2023-10-19 | 20.29 | $20.08 | 31500 |
| 2023-10-18 | 20.45 | $20.17 | 15900 |
| 2023-10-17 | 20.62 | $20.50 | 29400 |
| 2023-10-16 | 20.75 | $20.50 | 20001 |
| 2023-10-13 | 20.90 | $20.49 | 14800 |
| 2023-10-12 | 21.09 | $20.90 | 38436 |
| 2023-10-11 | 21.22 | $20.90 | 9900 |
| 2023-10-10 | 21.39 | $20.95 | 16100 |
| 2023-10-09 | 21.57 | $20.84 | 23901 |
| 2023-10-06 | 21.81 | $21.00 | 74526 |
| 2023-10-05 | 22.06 | $20.83 | 35908 |
| 2023-10-04 | 22.38 | $21.29 | 20800 |
| 2023-10-03 | 22.67 | $21.91 | 16032 |
| 2023-10-02 | 22.87 | $21.91 | 28400 |
| 2023-09-29 | 23.11 | $22.52 | 15300 |
| 2023-09-28 | 23.26 | $22.80 | 5341 |
| 2023-09-27 | 23.37 | $22.99 | 13400 |
| 2023-09-26 | 23.46 | $23.27 | 68135 |
| 2023-09-25 | 23.51 | $23.82 | 100200 |
| 2023-09-22 | 23.45 | $23.62 | 29000 |
| 2023-09-21 | 23.43 | $23.27 | 53400 |
| 2023-09-20 | 23.47 | $24.02 | 57400 |
| 2023-09-19 | 23.36 | $23.62 | 54400 |
| 2023-09-18 | 23.33 | $23.59 | 126247 |
| 2023-09-15 | 23.29 | $24.02 | 60000 |
| 2023-09-14 | 23.16 | $24.01 | 28934 |
| 2023-09-13 | 23.01 | $23.74 | 32222 |
| 2023-09-12 | 22.89 | $23.50 | 102800 |
| 2023-09-11 | 22.81 | $22.54 | 36700 |
| 2023-09-08 | 22.92 | $22.66 | 24604 |
| 2023-09-07 | 23.03 | $22.75 | 27900 |
| 2023-09-06 | 23.13 | $22.99 | 11500 |
| 2023-09-05 | 23.21 | $22.86 | 32300 |
| 2023-09-01 | 23.33 | $23.49 | 48228 |
| 2023-08-31 | 23.33 | $23.33 | 30600 |
| 2023-08-30 | 23.37 | $23.26 | 7400 |
| 2023-08-29 | 23.44 | $23.31 | 70610 |
| 2023-08-28 | 23.50 | $23.35 | 6037 |
| 2023-08-25 | 23.57 | $23.55 | 12217 |
| 2023-08-24 | 23.61 | $23.79 | 18003 |
| 2023-08-23 | 23.61 | $23.50 | 9000 |
| 2023-08-22 | 23.68 | $23.31 | 9822 |
| 2023-08-21 | 23.79 | $23.60 | 6646 |
| 2023-08-18 | 23.86 | $23.45 | 24440 |
| 2023-08-17 | 23.98 | $23.25 | 19700 |
| 2023-08-16 | 24.16 | $23.26 | 821515 |
| 2023-08-15 | 24.37 | $23.43 | 9503 |
| 2023-08-14 | 24.58 | $23.61 | 56300 |
| 2023-08-11 | 24.78 | $23.57 | 34944 |
| 2023-08-10 | 25.02 | $24.28 | 40300 |
| 2023-08-09 | 25.15 | $24.98 | 51100 |
| 2023-08-08 | 25.15 | $25.37 | 27800 |
| 2023-08-07 | 25.07 | $25.03 | 9700 |
| 2023-08-04 | 25.05 | $24.88 | 7600 |
| 2023-08-03 | 25.05 | $24.78 | 18900 |
| 2023-08-02 | 25.07 | $24.68 | 38100 |
| 2023-08-01 | 25.11 | $25.19 | 19207 |
| 2023-07-31 | 25.05 | $24.54 | 24000 |
| 2023-07-28 | 25.11 | $24.92 | 9523 |
| 2023-07-27 | 25.10 | $24.76 | 7732 |
| 2023-07-26 | 25.13 | $24.75 | 13620 |
| 2023-07-25 | 25.15 | $25.04 | 18802 |
| 2023-07-24 | 25.12 | $25.15 | 25700 |
| 2023-07-21 | 25.05 | $25.00 | 19018 |
| 2023-07-20 | 25.00 | $24.99 | 43241 |
| 2023-07-19 | 24.95 | $25.00 | 21606 |
| 2023-07-18 | 24.88 | $24.88 | 23700 |
| 2023-07-17 | 24.82 | $25.05 | 18400 |
| 2023-07-14 | 24.71 | $24.66 | 15600 |
| 2023-07-13 | 24.66 | $24.73 | 29401 |
| 2023-07-12 | 24.59 | $24.55 | 14700 |
| 2023-07-11 | 24.54 | $24.53 | 15600 |
| 2023-07-10 | 24.49 | $24.16 | 15400 |
| 2023-07-07 | 24.50 | $24.14 | 11732 |
| 2023-07-06 | 24.51 | $24.10 | 12835 |
| 2023-07-05 | 24.53 | $24.43 | 16100 |
| 2023-07-03 | 24.49 | $24.60 | 20500 |
| 2023-06-30 | 24.39 | $24.84 | 85541 |
| 2023-06-29 | 24.23 | $24.77 | 47300 |
| 2023-06-28 | 24.05 | $24.15 | 14739 |
| 2023-06-27 | 23.97 | $24.06 | 60200 |
| 2023-06-26 | 23.90 | $24.01 | 45300 |
| 2023-06-23 | 23.82 | $23.78 | 43400 |
| 2023-06-22 | 23.77 | $23.91 | 33300 |
| 2023-06-21 | 23.69 | $24.04 | 23346 |
| 2023-06-20 | 23.56 | $24.08 | 41726 |
| 2023-06-16 | 23.41 | $24.27 | 135249 |
| 2023-06-15 | 23.18 | $23.50 | 249048 |
| 2023-06-14 | 23.08 | $23.55 | 51434 |
| 2023-06-13 | 22.95 | $23.71 | 36317 |
| 2023-06-12 | 22.76 | $23.69 | 23000 |
| 2023-06-09 | 22.55 | $23.33 | 48900 |
| 2023-06-08 | 22.38 | $23.35 | 84910 |
| 2023-06-07 | 22.18 | $23.02 | 74000 |
| 2023-06-06 | 22.01 | $22.84 | 48500 |
| 2023-06-05 | 21.86 | $22.68 | 17575 |
| 2023-06-02 | 21.72 | $22.31 | 50300 |
| 2023-06-01 | 21.63 | $21.95 | 92710 |
| 2023-05-31 | 21.61 | $21.25 | 37200 |
| 2023-05-30 | 21.74 | $21.19 | 14646 |
| 2023-05-26 | 21.90 | $21.84 | 35000 |
| 2023-05-25 | 21.95 | $21.87 | 23900 |
| 2023-05-24 | 22.01 | $21.34 | 216117 |
| 2023-05-23 | 22.19 | $22.01 | 17800 |
| 2023-05-22 | 22.26 | $21.97 | 16344 |
| 2023-05-19 | 22.34 | $21.98 | 34400 |
| 2023-05-18 | 22.45 | $22.27 | 17749 |
| 2023-05-17 | 22.51 | $22.18 | 15000 |
| 2023-05-16 | 22.60 | $22.05 | 37428 |
| 2023-05-15 | 22.73 | $22.75 | 35200 |
| 2023-05-12 | 22.73 | $22.91 | 63539 |
| 2023-05-11 | 22.71 | $23.35 | 184110 |
| 2023-05-10 | 22.58 | $23.48 | 36800 |
| 2023-05-09 | 22.42 | $22.87 | 93020 |
| 2023-05-08 | 22.35 | $22.75 | 41213 |
| 2023-05-05 | 22.30 | $22.31 | 35100 |
| 2023-05-04 | 22.34 | $21.71 | 74224 |
| 2023-05-03 | 22.51 | $21.81 | 29606 |
| 2023-05-02 | 22.69 | $21.77 | 32819 |
| 2023-05-01 | 22.91 | $22.11 | 10000 |
| 2023-04-28 | 23.09 | $22.37 | 19900 |
| 2023-04-27 | 23.24 | $21.96 | 91418 |
| 2023-04-26 | 23.51 | $22.91 | 191400 |
| 2023-04-25 | 23.62 | $23.19 | 43998 |
| 2023-04-24 | 23.69 | $23.76 | 22000 |
| 2023-04-21 | 23.65 | $23.67 | 29439 |
| 2023-04-20 | 23.61 | $23.85 | 30443 |
| 2023-04-19 | 23.54 | $23.83 | 36300 |
| 2023-04-18 | 23.45 | $23.84 | 40110 |
| 2023-04-17 | 23.35 | $23.68 | 89200 |
| 2023-04-14 | 23.26 | $23.90 | 53300 |
| 2023-04-13 | 23.12 | $23.63 | 48129 |
| 2023-04-12 | 23.00 | $23.01 | 56340 |
| 2023-04-11 | 23.00 | $23.28 | 39100 |
| 2023-04-10 | 22.94 | $22.89 | 14600 |
| 2023-04-06 | 22.95 | $22.95 | 4400 |
| 2023-04-05 | 22.96 | $23.11 | 11700 |
| 2023-04-04 | 22.93 | $23.15 | 17301 |
| 2023-04-03 | 22.88 | $23.31 | 47528 |
| 2023-03-31 | 22.80 | $22.82 | 17849 |
| 2023-03-30 | 22.81 | $23.17 | 37100 |
| 2023-03-29 | 22.74 | $23.58 | 17900 |
| 2023-03-28 | 22.58 | $23.15 | 14335 |
| 2023-03-27 | 22.49 | $23.06 | 17200 |
| 2023-03-24 | 22.40 | $22.33 | 80347 |
| 2023-03-23 | 22.45 | $22.79 | 47400 |
| 2023-03-22 | 22.41 | $22.91 | 29940 |
| 2023-03-21 | 22.35 | $22.69 | 10622 |
| 2023-03-20 | 22.32 | $22.15 | 65200 |
| 2023-03-17 | 22.41 | $21.77 | 76009 |
| 2023-03-16 | 22.59 | $22.25 | 27025 |
| 2023-03-15 | 22.70 | $21.97 | 36538 |
| 2023-03-14 | 22.89 | $22.08 | 50953 |
| 2023-03-13 | 23.09 | $22.18 | 45700 |
| 2023-03-10 | 23.30 | $22.42 | 27600 |
| 2023-03-09 | 23.50 | $22.84 | 21700 |
| 2023-03-08 | 23.64 | $23.72 | 142348 |
| 2023-03-07 | 23.61 | $24.03 | 217500 |
| 2023-03-06 | 23.52 | $23.96 | 202203 |
| 2023-03-03 | 23.42 | $24.28 | 16700 |
| 2023-03-02 | 23.24 | $23.66 | 264800 |
| 2023-03-01 | 23.17 | $23.91 | 82800 |
| 2023-02-28 | 23.03 | $23.83 | 140633 |
| 2023-02-27 | 22.88 | $23.45 | 18800 |
| 2023-02-24 | 22.80 | $23.34 | 30200 |
| 2023-02-23 | 22.73 | $23.35 | 35536 |
| 2023-02-22 | 22.64 | $23.11 | 51031 |
| 2023-02-21 | 22.60 | $23.08 | 23000 |
| 2023-02-17 | 22.55 | $23.02 | 21900 |
| 2023-02-16 | 22.52 | $22.27 | 61500 |
| 2023-02-15 | 22.64 | $22.12 | 36000 |
| 2023-02-14 | 22.82 | $22.01 | 39500 |
| 2023-02-13 | 23.05 | $22.49 | 65400 |
| 2023-02-10 | 23.22 | $22.28 | 162706 |
| 2023-02-09 | 23.46 | $23.06 | 94109 |
| 2023-02-08 | 23.58 | $23.22 | 67702 |
| 2023-02-07 | 23.69 | $23.38 | 75943 |
| 2023-02-06 | 23.78 | $23.05 | 25000 |
| 2023-02-03 | 23.96 | $23.18 | 36100 |
| 2023-02-02 | 24.13 | $23.52 | 28400 |
| 2023-02-01 | 24.27 | $23.85 | 13600 |
| 2023-01-31 | 24.36 | $23.99 | 26000 |
| 2023-01-30 | 24.43 | $23.72 | 90201 |
| 2023-01-27 | 24.57 | $23.87 | 15900 |
| 2023-01-26 | 24.70 | $23.73 | 36700 |
| 2023-01-25 | 24.88 | $24.05 | 29700 |
| 2023-01-24 | 25.02 | $24.15 | 28100 |
| 2023-01-23 | 25.16 | $23.97 | 18518 |
| 2023-01-20 | 25.36 | $24.91 | 8223 |
| 2023-01-19 | 25.38 | $25.29 | 10406 |
| 2023-01-18 | 25.33 | $25.30 | 35600 |
| 2023-01-17 | 25.26 | $25.75 | 8117 |
| 2023-01-13 | 25.09 | $25.76 | 8029 |
| 2023-01-12 | 24.88 | $25.75 | 35400 |
| 2023-01-11 | 24.63 | $25.24 | 43500 |
| 2023-01-10 | 24.45 | $25.48 | 12200 |
| 2023-01-09 | 24.19 | $25.18 | 47100 |
| 2023-01-06 | 23.95 | $25.45 | 68600 |
| 2023-01-05 | 23.61 | $24.00 | 49720 |
| 2023-01-04 | 23.53 | $24.05 | 18211 |
| 2023-01-03 | 23.42 | $23.45 | 14100 |
| 2022-12-30 | 23.41 | $23.50 | 11543 |
| 2022-12-29 | 23.40 | $23.76 | 19300 |
| 2022-12-28 | 23.33 | $23.65 | 9948 |
| 2022-12-27 | 23.27 | $23.91 | 30200 |
| 2022-12-23 | 23.15 | $23.33 | 47824 |
| 2022-12-22 | 23.14 | $23.00 | 96137 |
| 2022-12-21 | 23.19 | $22.99 | 158900 |
| 2022-12-20 | 23.25 | $23.11 | 40734 |
| 2022-12-19 | 23.30 | $22.97 | 39740 |
| 2022-12-16 | 23.39 | $22.98 | 70200 |
| 2022-12-15 | 23.49 | $22.71 | 80000 |
| 2022-12-14 | 23.66 | $23.00 | 49200 |
| 2022-12-13 | 23.80 | $23.31 | 35800 |
| 2022-12-12 | 23.89 | $23.47 | 68612 |
| 2022-12-09 | 23.97 | $23.59 | 45500 |
| 2022-12-08 | 24.03 | $23.67 | 52900 |
| 2022-12-07 | 24.08 | $23.97 | 110402 |
| 2022-12-06 | 24.08 | $23.61 | 9000 |
| 2022-12-05 | 24.16 | $23.61 | 46000 |
| 2022-12-02 | 24.24 | $24.54 | 15729 |
| 2022-12-01 | 24.14 | $24.32 | 404500 |
| 2022-11-30 | 24.07 | $24.60 | 1.6M |
| 2022-11-29 | 23.92 | $23.71 | 410500 |
| 2022-11-28 | 23.94 | $22.58 | 56500 |
| 2022-11-25 | 24.20 | $23.19 | 60800 |
| 2022-11-23 | 24.36 | $24.15 | 42000 |
| 2022-11-22 | 24.35 | $24.15 | 48600 |
| 2022-11-21 | 24.34 | $23.80 | 65742 |
| 2022-11-18 | 24.39 | $22.71 | 180000 |
| 2022-11-17 | 24.68 | $23.10 | 43719 |
| 2022-11-16 | 24.93 | $23.71 | 40000 |
| 2022-11-15 | 25.08 | $24.32 | 45200 |
| 2022-11-14 | 25.13 | $24.16 | 91105 |
| 2022-11-11 | 25.21 | $24.88 | 189700 |
| 2022-11-10 | 25.14 | $26.00 | 60600 |
| 2022-11-09 | 24.83 | $24.24 | 16942 |
| 2022-11-08 | 24.82 | $25.05 | 13200 |
| 2022-11-07 | 24.64 | $26.04 | 35200 |
| 2022-11-04 | 24.21 | $24.99 | 434200 |
| 2022-11-03 | 23.93 | $24.58 | 12718 |
| 2022-11-02 | 23.68 | $24.57 | 20900 |
| 2022-11-01 | 23.39 | $25.61 | 25300 |
| 2022-10-31 | 22.84 | $24.60 | 74409 |
| 2022-10-28 | 22.40 | $23.60 | 76427 |
| 2022-10-27 | 22.10 | $23.08 | 32845 |
| 2022-10-26 | 21.86 | $22.57 | 12043 |
| 2022-10-25 | 21.69 | $22.05 | 91647 |
| 2022-10-24 | 21.59 | $21.97 | 51106 |
| 2022-10-21 | 21.50 | $22.06 | 5140 |
| 2022-10-20 | 21.38 | $21.60 | 64909 |
| 2022-10-19 | 21.33 | $22.27 | 38824 |
| 2022-10-18 | 21.14 | $22.03 | 21300 |
| 2022-10-17 | 20.96 | $22.31 | 29623 |
| 2022-10-14 | 20.70 | $21.69 | 11515 |
| 2022-10-13 | 20.53 | $21.14 | 9000 |
| 2022-10-12 | 20.45 | $20.53 | 30207 |
| 2022-10-11 | 20.49 | $20.42 | 10200 |
| 2022-10-10 | 20.56 | $20.91 | 16800 |
| 2022-10-07 | 20.54 | $21.83 | 17933 |
| 2022-10-06 | 20.32 | $20.97 | 209134 |
| 2022-10-05 | 20.26 | $20.72 | 54800 |
| 2022-10-04 | 20.24 | $21.00 | 127300 |
| 2022-10-03 | 20.17 | $19.98 | 67535 |
| 2022-09-30 | 20.30 | $20.06 | 67226 |
| 2022-09-29 | 20.45 | $20.11 | 130500 |
| 2022-09-28 | 20.61 | $20.70 | 82300 |
| 2022-09-27 | 20.67 | $19.87 | 290900 |
| 2022-09-26 | 20.92 | $20.18 | 13500 |
| 2022-09-23 | 21.16 | $21.03 | 16225 |
| 2022-09-22 | 21.25 | $21.24 | 20600 |
| 2022-09-21 | 21.33 | $21.42 | 22633 |
| 2022-09-20 | 21.37 | $21.80 | 18900 |
| 2022-09-19 | 21.35 | $21.59 | 14029 |
| 2022-09-16 | 21.37 | $21.58 | 11845 |
| 2022-09-15 | 21.41 | $21.69 | 7700 |
| 2022-09-14 | 21.43 | $21.63 | 13049 |
| 2022-09-13 | 21.46 | $21.72 | 11843 |
| 2022-09-12 | 21.49 | $21.80 | 31529 |
| 2022-09-09 | 21.52 | $21.71 | 42100 |
| 2022-09-08 | 21.56 | $21.50 | 29600 |
| 2022-09-07 | 21.67 | $21.41 | 20200 |
| 2022-09-06 | 21.82 | $21.47 | 9900 |
| 2022-09-02 | 21.98 | $21.40 | 73000 |
| 2022-09-01 | 22.18 | $21.30 | 13921 |
| 2022-08-31 | 22.45 | $21.56 | 52100 |
| 2022-08-30 | 22.70 | $22.01 | 4402 |
| 2022-08-29 | 22.91 | $22.39 | 19700 |
| 2022-08-26 | 23.06 | $22.18 | 160233 |
| 2022-08-25 | 23.30 | $22.52 | 77300 |
| 2022-08-24 | 23.49 | $22.70 | 29600 |
| 2022-08-23 | 23.69 | $22.84 | 6828 |
| 2022-08-22 | 23.89 | $22.91 | 11727 |
| 2022-08-19 | 24.10 | $22.79 | 35000 |
| 2022-08-18 | 24.37 | $23.53 | 19600 |
| 2022-08-17 | 24.53 | $24.03 | 21825 |
| 2022-08-16 | 24.61 | $24.95 | 69200 |
| 2022-08-15 | 24.51 | $24.96 | 20800 |
| 2022-08-12 | 24.39 | $25.40 | 14519 |
| 2022-08-11 | 24.15 | $25.07 | 111413 |
| 2022-08-10 | 23.95 | $24.86 | 16600 |
| 2022-08-09 | 23.75 | $23.95 | 30233 |
| 2022-08-08 | 23.72 | $24.20 | 22613 |
| 2022-08-05 | 23.63 | $24.00 | 16700 |
| 2022-08-04 | 23.57 | $23.51 | 5500 |
| 2022-08-03 | 23.60 | $23.77 | 17200 |
| 2022-08-02 | 23.58 | $23.70 | 4400 |
| 2022-08-01 | 23.58 | $24.20 | 10600 |
| 2022-07-29 | 23.47 | $24.06 | 15500 |
| 2022-07-28 | 23.38 | $23.93 | 8146 |
| 2022-07-27 | 23.30 | $23.57 | 125000 |
| 2022-07-26 | 23.28 | $23.94 | 7749 |
| 2022-07-25 | 23.19 | $24.29 | 108426 |
| 2022-07-22 | 23.01 | $24.09 | 137700 |
| 2022-07-21 | 22.85 | $24.00 | 20000 |
| 2022-07-20 | 22.68 | $24.02 | 108400 |
| 2022-07-19 | 22.49 | $23.94 | 57500 |
| 2022-07-18 | 22.29 | $22.73 | 10000 |
| 2022-07-15 | 22.32 | $22.01 | 5800 |
| 2022-07-14 | 22.51 | $22.08 | 18220 |
| 2022-07-13 | 22.72 | $22.26 | 11407 |
| 2022-07-12 | 22.93 | $22.78 | 36600 |
| 2022-07-11 | 23.08 | $23.24 | 38500 |
| 2022-07-08 | 23.15 | $24.53 | 56524 |
| 2022-07-07 | 22.97 | $23.59 | 111016 |
| 2022-07-06 | 22.97 | $23.06 | 39101 |
| 2022-07-05 | 23.08 | $22.96 | 5809 |
| 2022-07-01 | 23.25 | $23.40 | 51400 |
| 2022-06-30 | 23.35 | $23.40 | 85812 |
| 2022-06-29 | 23.47 | $23.15 | 101900 |
| 2022-06-28 | 23.67 | $22.93 | 20300 |
| 2022-06-27 | 23.96 | $23.03 | 6100 |
| 2022-06-24 | 24.28 | $23.25 | 38700 |
| 2022-06-23 | 24.62 | $23.65 | 9700 |
| 2022-06-22 | 24.92 | $23.69 | 39800 |
| 2022-06-21 | 25.27 | $24.29 | 22106 |
| 2022-06-17 | 25.56 | $25.08 | 89122 |
| 2022-06-16 | 25.72 | $25.88 | 27907 |
| 2022-06-15 | 25.75 | $26.51 | 27600 |
| 2022-06-14 | 25.66 | $25.15 | 47300 |
| 2022-06-13 | 25.84 | $25.56 | 44214 |
| 2022-06-10 | 25.96 | $25.83 | 18702 |
| 2022-06-09 | 26.05 | $26.29 | 30000 |
| 2022-06-08 | 26.07 | $26.21 | 452100 |
| 2022-06-07 | 26.10 | $26.33 | 5232 |
| 2022-06-06 | 26.12 | $26.50 | 22700 |
| 2022-06-03 | 26.10 | $27.28 | 21400 |
| 2022-06-02 | 25.93 | $28.18 | 25300 |
| 2022-06-01 | 25.54 | $27.19 | 26200 |
| 2022-05-31 | 25.31 | $27.29 | 43401 |
| 2022-05-27 | 25.02 | $26.03 | 28002 |
| 2022-05-26 | 24.95 | $26.32 | 13600 |
| 2022-05-25 | 24.83 | $26.93 | 18100 |
| 2022-05-24 | 24.57 | $25.85 | 20100 |
| 2022-05-23 | 24.50 | $26.00 | 37244 |
| 2022-05-20 | 24.39 | $25.60 | 21814 |
| 2022-05-19 | 24.37 | $26.22 | 20031 |
| 2022-05-18 | 24.23 | $25.50 | 55000 |
| 2022-05-17 | 24.22 | $26.00 | 101900 |
| 2022-05-16 | 24.13 | $25.22 | 24500 |
| 2022-05-13 | 24.20 | $24.73 | 41700 |
| 2022-05-12 | 24.40 | $24.01 | 28429 |
| 2022-05-11 | 24.80 | $23.97 | 34700 |
| 2022-05-10 | 25.29 | $24.13 | 38316 |
| 2022-05-09 | 25.83 | $23.82 | 55800 |
| 2022-05-06 | 26.55 | $24.48 | 161000 |
| 2022-05-05 | 27.25 | $25.17 | 127700 |
| 2022-05-04 | 27.93 | $26.80 | 78900 |
| 2022-05-03 | 28.40 | $26.62 | 60937 |
| 2022-05-02 | 28.98 | $26.63 | 38800 |
| 2022-04-29 | 29.66 | $27.33 | 19912 |
| 2022-04-28 | 30.32 | $27.85 | 112300 |
| 2022-04-27 | 30.98 | $28.34 | 64300 |
| 2022-04-26 | 31.65 | $30.07 | 67942 |
| 2022-04-25 | 32.06 | $30.73 | 68536 |
| 2022-04-22 | 32.40 | $31.68 | 27200 |
| 2022-04-21 | 32.61 | $31.55 | 45100 |
| 2022-04-20 | 32.87 | $31.79 | 65200 |
| 2022-04-19 | 33.13 | $32.01 | 50327 |
| 2022-04-18 | 33.38 | $32.04 | 47000 |
| 2022-04-14 | 33.67 | $32.61 | 8712 |
| 2022-04-13 | 33.88 | $32.00 | 115600 |
| 2022-04-12 | 34.26 | $32.39 | 32012 |
| 2022-04-11 | 34.61 | $32.97 | 73300 |
| 2022-04-08 | 34.89 | $33.46 | 57900 |
| 2022-04-07 | 35.11 | $33.91 | 39436 |
| 2022-04-06 | 35.27 | $34.86 | 82517 |
| 2022-04-05 | 35.25 | $36.04 | 33400 |
| 2022-04-04 | 34.96 | $36.52 | 73100 |
| 2022-04-01 | 34.53 | $34.89 | 12100 |
| 2022-03-31 | 34.37 | $34.55 | 61615 |
| 2022-03-30 | 34.24 | $33.91 | 15500 |
| 2022-03-29 | 34.23 | $33.80 | 10400 |
| 2022-03-28 | 34.24 | $34.12 | 9900 |
| 2022-03-25 | 34.17 | $34.37 | 66100 |
| 2022-03-24 | 34.04 | $34.00 | 50421 |
| 2022-03-23 | 33.95 | $34.33 | 47200 |
| 2022-03-22 | 33.79 | $34.14 | 32726 |
| 2022-03-21 | 33.62 | $34.18 | 46248 |
| 2022-03-18 | 33.43 | $33.45 | 12527 |
| 2022-03-17 | 33.34 | $33.56 | 32823 |
| 2022-03-16 | 33.22 | $33.05 | 11619 |
| 2022-03-15 | 33.19 | $32.68 | 13915 |
| 2022-03-14 | 33.22 | $32.79 | 17128 |
| 2022-03-11 | 33.23 | $33.50 | 48130 |
| 2022-03-10 | 33.08 | $33.59 | 99000 |
| 2022-03-09 | 32.90 | $33.60 | 204100 |
| 2022-03-08 | 32.67 | $32.70 | 224100 |
| 2022-03-07 | 32.59 | $31.80 | 35932 |
| 2022-03-04 | 32.69 | $33.06 | 111100 |
| 2022-03-03 | 32.54 | $32.52 | 9000 |
| 2022-03-02 | 32.47 | $31.82 | 18800 |
| 2022-03-01 | 32.53 | $32.18 | 62810 |
| 2022-02-28 | 32.52 | $32.30 | 59132 |
| 2022-02-25 | 32.49 | $32.26 | 58405 |
| 2022-02-24 | 32.45 | $30.74 | 34900 |
| 2022-02-23 | 32.72 | $31.34 | 25620 |
| 2022-02-22 | 32.90 | $31.49 | 20415 |
| 2022-02-18 | 33.07 | $32.21 | 83701 |
| 2022-02-17 | 33.11 | $33.08 | 120747 |
| 2022-02-16 | 32.97 | $32.24 | 13900 |
| 2022-02-15 | 32.97 | $32.76 | 32505 |
| 2022-02-14 | 32.86 | $31.80 | 49100 |
| 2022-02-11 | 32.92 | $32.20 | 53733 |
| 2022-02-10 | 32.90 | $33.07 | 42200 |
| 2022-02-09 | 32.69 | $33.14 | 23816 |
| 2022-02-08 | 32.41 | $33.33 | 194400 |
| 2022-02-07 | 32.05 | $32.26 | 86214 |
| 2022-02-04 | 31.84 | $30.80 | 22400 |
| 2022-02-03 | 31.90 | $30.79 | 94200 |
| 2022-02-02 | 31.96 | $31.79 | 137248 |
| 2022-02-01 | 31.81 | $30.83 | 99805 |
| 2022-01-31 | 31.83 | $31.53 | 82500 |
| 2022-01-28 | 31.70 | $31.34 | 52706 |
| 2022-01-27 | 31.57 | $30.99 | 57514 |
| 2022-01-26 | 31.49 | $31.43 | 412601 |
| 2022-01-25 | 31.29 | $31.64 | 306649 |
| 2022-01-24 | 31.01 | $31.00 | 270215 |
| 2022-01-21 | 30.81 | $30.50 | 164700 |
| 2022-01-20 | 30.66 | $31.25 | 105837 |
| 2022-01-19 | 30.33 | $31.30 | 65600 |
| 2022-01-18 | 29.92 | $30.85 | 49203 |
| 2022-01-14 | 29.53 | $31.68 | 52000 |
| 2022-01-13 | 28.89 | $31.74 | 90335 |
| 2022-01-12 | 28.13 | $30.97 | 41400 |
| 2022-01-11 | 27.41 | $28.30 | 21541 |
| 2022-01-10 | 27.13 | $28.27 | 39216 |
| 2022-01-07 | 26.80 | $27.91 | 24830 |
| 2022-01-06 | 26.49 | $26.94 | 25604 |
| 2022-01-05 | 26.33 | $26.53 | 18305 |
| 2022-01-04 | 26.24 | $27.15 | 23228 |
| 2022-01-03 | 25.99 | $26.57 | 24500 |
| 2021-12-31 | 25.82 | $26.38 | 10318 |
| 2021-12-30 | 25.67 | $26.86 | 38647 |
| 2021-12-29 | 25.38 | $26.80 | 29700 |
| 2021-12-28 | 25.07 | $26.60 | 24240 |
| 2021-12-27 | 24.74 | $26.89 | 39400 |
| 2021-12-23 | 24.30 | $25.53 | 214210 |
| 2021-12-22 | 24.08 | $25.05 | 25200 |
| 2021-12-21 | 23.93 | $24.60 | 37600 |
| 2021-12-20 | 23.85 | $23.66 | 16700 |
| 2021-12-17 | 23.96 | $23.61 | 79848 |
| 2021-12-16 | 24.11 | $24.06 | 93300 |
| 2021-12-15 | 24.18 | $23.90 | 29200 |
| 2021-12-14 | 24.30 | $23.81 | 33324 |
| 2021-12-13 | 24.47 | $23.57 | 59227 |
| 2021-12-10 | 24.71 | $24.36 | 51300 |
| 2021-12-09 | 24.83 | $24.12 | 24500 |
| 2021-12-08 | 25.02 | $24.61 | 39305 |
| 2021-12-07 | 25.13 | $24.74 | 31200 |
| 2021-12-06 | 25.25 | $24.61 | 71900 |
| 2021-12-03 | 25.40 | $24.28 | 21114 |
| 2021-12-02 | 25.66 | $24.63 | 60200 |
| 2021-12-01 | 25.88 | $25.55 | 422825 |
| 2021-11-30 | 25.94 | $29.00 | 251314 |
| 2021-11-29 | 25.29 | $26.16 | 82800 |
| 2021-11-26 | 25.13 | $25.43 | 81100 |
| 2021-11-24 | 25.09 | $25.41 | 42916 |
| 2021-11-23 | 25.06 | $24.47 | 31800 |
| 2021-11-22 | 25.23 | $23.96 | 14516 |
| 2021-11-19 | 25.53 | $24.29 | 12500 |
| 2021-11-18 | 25.81 | $24.12 | 31800 |
| 2021-11-17 | 26.17 | $24.26 | 11323 |
| 2021-11-16 | 26.56 | $24.64 | 37673 |
| 2021-11-15 | 26.93 | $24.76 | 16541 |
| 2021-11-12 | 27.34 | $24.94 | 30700 |
| 2021-11-11 | 27.76 | $25.40 | 71635 |
| 2021-11-10 | 28.15 | $25.42 | 130100 |
| 2021-11-09 | 28.59 | $27.12 | 10600 |
| 2021-11-08 | 28.74 | $27.78 | 7900 |
| 2021-11-05 | 28.76 | $27.50 | 37822 |
| 2021-11-04 | 28.84 | $27.60 | 55000 |
| 2021-11-03 | 28.90 | $28.85 | 39003 |
| 2021-11-02 | 28.69 | $28.90 | 60800 |
| 2021-11-01 | 28.43 | $28.42 | 24219 |
| 2021-10-29 | 28.22 | $28.72 | 88600 |
| 2021-10-28 | 27.89 | $28.72 | 33800 |
| 2021-10-27 | 27.51 | $27.68 | 39135 |
| 2021-10-26 | 27.27 | $27.92 | 55100 |
| 2021-10-25 | 26.94 | $27.84 | 43337 |
| 2021-10-22 | 26.56 | $28.19 | 79000 |
| 2021-10-21 | 26.03 | $27.31 | 34931 |
| 2021-10-20 | 25.60 | $26.79 | 43700 |
| 2021-10-19 | 25.20 | $26.37 | 72400 |
| 2021-10-18 | 24.81 | $26.00 | 52623 |
| 2021-10-15 | 24.44 | $26.14 | 40813 |
| 2021-10-14 | 23.97 | $24.76 | 30200 |
| 2021-10-13 | 23.71 | $24.20 | 35832 |
| 2021-10-12 | 23.53 | $24.16 | 13634 |
| 2021-10-11 | 23.32 | $23.76 | 14600 |
| 2021-10-08 | 23.16 | $23.35 | 10260 |
| 2021-10-07 | 23.05 | $24.18 | 154501 |
| 2021-10-06 | 22.75 | $22.04 | 57800 |
| 2021-10-05 | 22.85 | $23.80 | 43602 |
| 2021-10-04 | 22.59 | $22.80 | 26800 |
| 2021-10-01 | 22.50 | $22.86 | 22006 |
| 2021-09-30 | 22.38 | $22.33 | 16400 |
| 2021-09-29 | 22.35 | $22.30 | 23300 |
| 2021-09-28 | 22.31 | $22.73 | 33312 |
| 2021-09-27 | 22.18 | $22.96 | 36200 |
| 2021-09-24 | 21.98 | $22.19 | 22800 |
| 2021-09-23 | 21.91 | $22.35 | 24500 |
| 2021-09-22 | 21.79 | $21.63 | 40437 |
| 2021-09-21 | 21.80 | $21.39 | 18505 |
| 2021-09-20 | 21.86 | $21.17 | 19418 |
| 2021-09-17 | 21.98 | $22.19 | 24131 |
| 2021-09-16 | 21.90 | $22.15 | 41800 |
| 2021-09-15 | 21.81 | $22.31 | 23300 |
| 2021-09-14 | 21.68 | $22.01 | 36511 |
| 2021-09-13 | 21.58 | $22.27 | 18122 |
| 2021-09-10 | 21.41 | $21.59 | 35900 |
| 2021-09-09 | 21.36 | $21.32 | 37814 |
| 2021-09-08 | 21.36 | $21.11 | 31200 |
| 2021-09-07 | 21.40 | $21.50 | 42300 |
| 2021-09-03 | 21.36 | $21.29 | 14249 |
| 2021-09-02 | 21.36 | $21.71 | 27101 |
| 2021-09-01 | 21.27 | $22.31 | 23900 |
| 2021-08-31 | 21.05 | $22.61 | 57400 |
| 2021-08-30 | 20.72 | $22.50 | 43333 |
| 2021-08-27 | 20.36 | $22.20 | 99135 |
| 2021-08-26 | 20.01 | $21.94 | 70500 |
| 2021-08-25 | 19.66 | $21.93 | 71700 |
| 2021-08-24 | 19.26 | $21.69 | 61700 |
| 2021-08-23 | 18.85 | $20.80 | 50528 |
| 2021-08-20 | 18.57 | $19.69 | 98900 |
| 2021-08-19 | 18.49 | $18.96 | 215900 |
| 2021-08-18 | 18.56 | $18.67 | 470300 |
| 2021-08-17 | 18.70 | $19.56 | 260613 |
| 2021-08-16 | 18.69 | $19.53 | 463100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
57.93
2026-08-12
Close Price
$57.42
Vol: 8505
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.10
Average
30.09
Maximum
60.55
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 57.93 | $57.42 | 8505 |
| 2026-08-11 | 58.24 | $57.18 | 144100 |
| 2026-08-10 | 58.70 | $58.40 | 103000 |
| 2026-08-07 | 58.87 | $58.94 | 136100 |
| 2026-08-06 | 58.91 | $58.97 | 347100 |
| 2026-08-05 | 58.94 | $59.25 | 217842 |
| 2026-08-04 | 58.89 | $59.00 | 131241 |
| 2026-08-03 | 58.90 | $59.80 | 232200 |
| 2026-07-31 | 58.66 | $58.31 | 366618 |
| 2026-07-30 | 58.83 | $58.51 | 1.1M |
| 2026-07-29 | 58.97 | $56.59 | 172343 |
| 2026-07-28 | 59.74 | $58.02 | 188200 |
| 2026-07-27 | 60.22 | $59.61 | 138730 |
| 2026-07-24 | 60.28 | $59.73 | 56800 |
| 2026-07-23 | 60.30 | $59.16 | 73300 |
| 2026-07-22 | 60.48 | $59.88 | 210700 |
| 2026-07-21 | 60.45 | $59.95 | 232700 |
| 2026-07-20 | 60.36 | $59.55 | 252408 |
| 2026-07-17 | 60.36 | $59.46 | 108100 |
| 2026-07-16 | 60.36 | $58.73 | 223132 |
| 2026-07-15 | 60.55 | $60.07 | 212300 |
| 2026-07-14 | 60.34 | $59.97 | 129000 |
| 2026-07-13 | 60.07 | $59.78 | 139900 |
| 2026-07-10 | 59.77 | $60.68 | 223952 |
| 2026-07-09 | 59.09 | $58.45 | 119308 |
| 2026-07-08 | 58.93 | $57.27 | 141600 |
| 2026-07-07 | 59.07 | $58.26 | 121113 |
| 2026-07-06 | 58.90 | $59.03 | 194902 |
| 2026-07-02 | 58.40 | $58.13 | 296200 |
| 2026-07-01 | 58.05 | $58.29 | 312035 |
| 2026-06-30 | 57.53 | $56.96 | 197362 |
| 2026-06-29 | 57.29 | $56.30 | 151400 |
| 2026-06-26 | 57.17 | $55.79 | 208812 |
| 2026-06-25 | 57.14 | $55.78 | 416500 |
| 2026-06-24 | 57.06 | $54.76 | 480547 |
| 2026-06-23 | 57.26 | $54.84 | 280844 |
| 2026-06-22 | 57.42 | $56.40 | 260900 |
| 2026-06-18 | 57.08 | $57.28 | 747700 |
| 2026-06-17 | 56.33 | $57.55 | 322529 |
| 2026-06-16 | 55.29 | $55.81 | 299800 |
| 2026-06-15 | 54.53 | $54.64 | 391400 |
| 2026-06-12 | 53.93 | $56.85 | 238914 |
| 2026-06-11 | 52.47 | $55.25 | 348700 |
| 2026-06-10 | 51.16 | $53.51 | 451200 |
| 2026-06-09 | 50.09 | $52.55 | 725410 |
| 2026-06-08 | 49.08 | $47.16 | 755219 |
| 2026-06-05 | 49.53 | $47.12 | 658504 |
| 2026-06-04 | 50.09 | $48.45 | 239600 |
| 2026-06-03 | 50.33 | $49.09 | 587533 |
| 2026-06-02 | 50.39 | $50.44 | 256948 |
| 2026-06-01 | 50.02 | $50.15 | 245600 |
| 2026-05-29 | 49.64 | $49.48 | 381500 |
| 2026-05-28 | 49.36 | $48.93 | 313749 |
| 2026-05-27 | 49.18 | $49.97 | 227428 |
| 2026-05-26 | 48.60 | $50.41 | 753425 |
| 2026-05-22 | 47.75 | $49.05 | 167500 |
| 2026-05-21 | 47.14 | $50.55 | 366600 |
| 2026-05-20 | 45.90 | $49.40 | 285902 |
| 2026-05-19 | 44.76 | $46.62 | 447216 |
| 2026-05-18 | 44.26 | $44.95 | 154700 |
| 2026-05-15 | 44.19 | $44.85 | 269600 |
| 2026-05-14 | 44.15 | $45.11 | 396617 |
| 2026-05-13 | 44.04 | $44.91 | 307228 |
| 2026-05-12 | 43.98 | $45.37 | 257307 |
| 2026-05-11 | 43.79 | $44.44 | 275000 |
| 2026-05-08 | 43.86 | $44.66 | 144118 |
| 2026-05-07 | 43.91 | $44.88 | 197100 |
| 2026-05-06 | 43.91 | $45.44 | 76684 |
| 2026-05-05 | 43.77 | $44.61 | 101900 |
| 2026-05-04 | 43.89 | $44.00 | 268311 |
| 2026-05-01 | 44.25 | $44.00 | 134300 |
| 2026-04-30 | 44.71 | $44.58 | 181400 |
| 2026-04-29 | 45.12 | $44.45 | 327106 |
| 2026-04-28 | 45.67 | $44.90 | 387928 |
| 2026-04-27 | 46.23 | $45.01 | 429309 |
| 2026-04-24 | 46.89 | $45.10 | 260200 |
| 2026-04-23 | 47.69 | $45.79 | 378872 |
| 2026-04-22 | 48.44 | $46.02 | 474461 |
| 2026-04-21 | 49.29 | $47.70 | 262400 |
| 2026-04-20 | 49.79 | $48.99 | 358233 |
| 2026-04-17 | 49.99 | $49.19 | 428200 |
| 2026-04-16 | 50.16 | $49.19 | 481200 |
| 2026-04-15 | 50.36 | $45.80 | 878154 |
| 2026-04-14 | 51.66 | $51.48 | 289900 |
| 2026-04-13 | 51.43 | $51.30 | 813431 |
| 2026-04-10 | 51.19 | $50.85 | 334500 |
| 2026-04-09 | 51.02 | $51.50 | 186600 |
| 2026-04-08 | 50.58 | $51.86 | 181300 |
| 2026-04-07 | 49.91 | $50.06 | 100102 |
| 2026-04-06 | 49.65 | $49.93 | 147734 |
| 2026-04-02 | 49.37 | $50.23 | 177500 |
| 2026-04-01 | 48.91 | $50.25 | 163900 |
| 2026-03-31 | 48.34 | $50.20 | 303100 |
| 2026-03-30 | 47.66 | $48.20 | 331816 |
| 2026-03-27 | 47.46 | $47.63 | 322621 |
| 2026-03-26 | 47.39 | $48.11 | 101922 |
| 2026-03-25 | 47.15 | $48.27 | 152200 |
| 2026-03-24 | 46.82 | $48.76 | 90100 |
| 2026-03-23 | 46.26 | $48.07 | 176049 |
| 2026-03-20 | 45.80 | $46.94 | 502243 |
| 2026-03-19 | 45.62 | $47.48 | 251712 |
| 2026-03-18 | 45.24 | $46.48 | 179000 |
| 2026-03-17 | 45.10 | $47.09 | 112500 |
| 2026-03-16 | 44.77 | $46.16 | 134000 |
| 2026-03-13 | 44.68 | $44.78 | 227500 |
| 2026-03-12 | 45.02 | $44.74 | 498440 |
| 2026-03-11 | 45.48 | $46.43 | 252000 |
| 2026-03-10 | 45.53 | $46.69 | 192100 |
| 2026-03-09 | 45.52 | $44.80 | 299604 |
| 2026-03-06 | 46.14 | $44.60 | 262606 |
| 2026-03-05 | 46.97 | $44.96 | 128100 |
| 2026-03-04 | 47.87 | $46.70 | 344264 |
| 2026-03-03 | 48.44 | $46.16 | 462600 |
| 2026-03-02 | 49.31 | $48.13 | 304000 |
| 2026-02-27 | 49.74 | $48.38 | 221300 |
| 2026-02-26 | 50.17 | $49.52 | 229400 |
| 2026-02-25 | 50.34 | $50.73 | 294244 |
| 2026-02-24 | 50.15 | $49.97 | 171314 |
| 2026-02-23 | 50.14 | $49.64 | 123647 |
| 2026-02-20 | 50.23 | $50.43 | 218000 |
| 2026-02-19 | 50.08 | $50.06 | 137321 |
| 2026-02-18 | 50.00 | $49.43 | 380588 |
| 2026-02-17 | 50.08 | $47.49 | 270521 |
| 2026-02-13 | 50.78 | $47.50 | 429100 |
| 2026-02-12 | 51.61 | $49.28 | 467900 |
| 2026-02-11 | 52.03 | $51.47 | 492400 |
| 2026-02-10 | 51.82 | $51.50 | 390623 |
| 2026-02-09 | 51.52 | $51.38 | 345500 |
| 2026-02-06 | 51.15 | $50.87 | 328900 |
| 2026-02-05 | 50.84 | $49.92 | 113919 |
| 2026-02-04 | 50.72 | $49.70 | 281301 |
| 2026-02-03 | 50.61 | $50.61 | 191809 |
| 2026-02-02 | 50.16 | $50.62 | 254334 |
| 2026-01-30 | 49.57 | $48.98 | 318210 |
| 2026-01-29 | 49.33 | $49.56 | 295400 |
| 2026-01-28 | 48.83 | $49.04 | 269300 |
| 2026-01-27 | 48.35 | $49.25 | 278995 |
| 2026-01-26 | 47.67 | $48.01 | 207608 |
| 2026-01-23 | 47.20 | $47.10 | 232708 |
| 2026-01-22 | 46.90 | $47.50 | 180100 |
| 2026-01-21 | 46.38 | $47.70 | 255800 |
| 2026-01-20 | 45.65 | $45.86 | 264500 |
| 2026-01-16 | 45.34 | $45.01 | 117946 |
| 2026-01-15 | 45.20 | $45.00 | 211600 |
| 2026-01-14 | 45.02 | $45.35 | 189000 |
| 2026-01-13 | 44.67 | $44.90 | 65300 |
| 2026-01-12 | 44.36 | $44.97 | 69914 |
| 2026-01-09 | 43.95 | $44.61 | 160600 |
| 2026-01-08 | 43.56 | $44.92 | 238910 |
| 2026-01-07 | 42.97 | $42.87 | 116630 |
| 2026-01-06 | 42.88 | $42.64 | 299230 |
| 2026-01-05 | 42.84 | $42.74 | 315633 |
| 2026-01-02 | 42.76 | $42.23 | 182600 |
| 2025-12-31 | 42.80 | $42.36 | 88823 |
| 2025-12-30 | 42.81 | $42.16 | 95512 |
| 2025-12-29 | 42.87 | $42.59 | 77735 |
| 2025-12-26 | 42.79 | $42.94 | 128000 |
| 2025-12-24 | 42.58 | $42.80 | 36000 |
| 2025-12-23 | 42.35 | $42.40 | 237015 |
| 2025-12-22 | 42.19 | $42.25 | 152729 |
| 2025-12-19 | 42.03 | $42.66 | 304223 |
| 2025-12-18 | 41.69 | $42.72 | 229107 |
| 2025-12-17 | 41.27 | $41.19 | 237500 |
| 2025-12-16 | 41.22 | $41.26 | 225400 |
| 2025-12-15 | 41.14 | $41.56 | 258500 |
| 2025-12-12 | 40.94 | $41.63 | 290805 |
| 2025-12-11 | 40.68 | $41.52 | 272334 |
| 2025-12-10 | 40.39 | $40.80 | 157412 |
| 2025-12-09 | 40.27 | $41.47 | 294009 |
| 2025-12-08 | 39.91 | $40.00 | 138600 |
| 2025-12-05 | 39.95 | $39.84 | 190400 |
| 2025-12-04 | 40.04 | $40.94 | 185600 |
| 2025-12-03 | 39.82 | $40.53 | 164800 |
| 2025-12-02 | 39.68 | $40.24 | 277600 |
| 2025-12-01 | 39.61 | $40.08 | 195019 |
| 2025-11-28 | 39.58 | $40.29 | 87118 |
| 2025-11-26 | 39.49 | $40.12 | 166722 |
| 2025-11-25 | 39.45 | $39.93 | 234200 |
| 2025-11-24 | 39.47 | $40.04 | 296664 |
| 2025-11-21 | 39.46 | $39.98 | 332700 |
| 2025-11-20 | 39.49 | $39.12 | 264300 |
| 2025-11-19 | 39.81 | $39.95 | 181800 |
| 2025-11-18 | 39.95 | $39.32 | 179400 |
| 2025-11-17 | 40.32 | $38.50 | 89100 |
| 2025-11-14 | 41.05 | $39.64 | 110414 |
| 2025-11-13 | 41.58 | $40.25 | 114800 |
| 2025-11-12 | 42.03 | $41.65 | 172047 |
| 2025-11-11 | 42.13 | $40.73 | 134700 |
| 2025-11-10 | 42.54 | $40.65 | 302048 |
| 2025-11-07 | 43.06 | $41.94 | 306116 |
| 2025-11-06 | 43.27 | $43.61 | 223800 |
| 2025-11-05 | 42.99 | $43.32 | 164321 |
| 2025-11-04 | 42.73 | $42.63 | 112200 |
| 2025-11-03 | 42.61 | $42.57 | 158100 |
| 2025-10-31 | 42.48 | $43.03 | 261308 |
| 2025-10-30 | 42.16 | $42.89 | 200410 |
| 2025-10-29 | 41.81 | $42.49 | 138700 |
| 2025-10-28 | 41.51 | $42.06 | 89130 |
| 2025-10-27 | 41.26 | $41.61 | 97100 |
| 2025-10-24 | 41.10 | $41.80 | 159521 |
| 2025-10-23 | 40.84 | $41.41 | 89100 |
| 2025-10-22 | 40.65 | $40.83 | 89600 |
| 2025-10-21 | 40.60 | $40.78 | 299300 |
| 2025-10-20 | 40.55 | $41.12 | 263124 |
| 2025-10-17 | 40.38 | $40.88 | 654047 |
| 2025-10-16 | 40.25 | $40.12 | 87139 |
| 2025-10-15 | 40.34 | $40.81 | 112800 |
| 2025-10-14 | 40.23 | $40.18 | 122819 |
| 2025-10-13 | 40.29 | $40.78 | 160835 |
| 2025-10-10 | 40.18 | $39.94 | 160727 |
| 2025-10-09 | 40.32 | $40.59 | 111523 |
| 2025-10-08 | 40.28 | $40.31 | 154425 |
| 2025-10-07 | 40.31 | $40.21 | 123507 |
| 2025-10-06 | 40.39 | $40.37 | 121428 |
| 2025-10-03 | 40.44 | $40.97 | 176600 |
| 2025-10-02 | 40.31 | $40.58 | 649133 |
| 2025-10-01 | 40.27 | $40.00 | 192040 |
| 2025-09-30 | 40.41 | $40.34 | 297309 |
| 2025-09-29 | 40.47 | $40.15 | 91000 |
| 2025-09-26 | 40.61 | $40.16 | 178732 |
| 2025-09-25 | 40.77 | $40.14 | 149300 |
| 2025-09-24 | 40.96 | $40.57 | 114327 |
| 2025-09-23 | 41.06 | $40.51 | 221200 |
| 2025-09-22 | 41.19 | $40.83 | 178103 |
| 2025-09-19 | 41.24 | $40.08 | 576600 |
| 2025-09-18 | 41.54 | $39.40 | 323540 |
| 2025-09-17 | 42.09 | $41.62 | 167715 |
| 2025-09-16 | 42.06 | $41.46 | 268821 |
| 2025-09-15 | 42.04 | $41.66 | 115509 |
| 2025-09-12 | 41.95 | $41.96 | 178315 |
| 2025-09-11 | 41.72 | $41.97 | 146722 |
| 2025-09-10 | 41.42 | $41.71 | 189310 |
| 2025-09-09 | 41.12 | $40.77 | 179000 |
| 2025-09-08 | 41.03 | $40.68 | 189233 |
| 2025-09-05 | 40.94 | $40.84 | 127050 |
| 2025-09-04 | 40.76 | $40.74 | 124204 |
| 2025-09-03 | 40.56 | $41.27 | 318939 |
| 2025-09-02 | 40.12 | $40.19 | 94700 |
| 2025-08-29 | 39.93 | $39.72 | 123221 |
| 2025-08-28 | 39.82 | $39.91 | 218600 |
| 2025-08-27 | 39.62 | $39.51 | 215424 |
| 2025-08-26 | 39.49 | $39.28 | 120525 |
| 2025-08-25 | 39.38 | $39.34 | 92900 |
| 2025-08-22 | 39.23 | $40.12 | 171938 |
| 2025-08-21 | 38.78 | $38.62 | 98934 |
| 2025-08-20 | 38.69 | $38.34 | 79713 |
| 2025-08-19 | 38.67 | $38.39 | 155300 |
| 2025-08-18 | 38.61 | $38.66 | 135800 |
| 2025-08-15 | 38.44 | $38.66 | 117800 |
| 2025-08-14 | 38.23 | $38.71 | 381400 |
| 2025-08-13 | 37.95 | $38.88 | 175412 |
| 2025-08-12 | 37.54 | $39.75 | 426300 |
| 2025-08-11 | 36.77 | $37.66 | 238335 |
| 2025-08-08 | 36.48 | $37.46 | 135438 |
| 2025-08-07 | 36.20 | $37.21 | 389756 |
| 2025-08-06 | 35.94 | $36.10 | 433106 |
| 2025-08-05 | 35.98 | $36.27 | 485501 |
| 2025-08-04 | 35.97 | $36.22 | 385408 |
| 2025-08-01 | 35.99 | $36.02 | 92300 |
| 2025-07-31 | 36.08 | $36.06 | 72541 |
| 2025-07-30 | 36.18 | $35.88 | 175345 |
| 2025-07-29 | 36.37 | $36.35 | 218601 |
| 2025-07-28 | 36.45 | $35.71 | 172552 |
| 2025-07-25 | 36.75 | $36.35 | 181900 |
| 2025-07-24 | 36.92 | $36.85 | 333221 |
| 2025-07-23 | 36.97 | $36.87 | 150131 |
| 2025-07-22 | 37.02 | $36.33 | 188847 |
| 2025-07-21 | 37.25 | $36.99 | 106300 |
| 2025-07-18 | 37.32 | $37.65 | 126000 |
| 2025-07-17 | 37.20 | $37.63 | 112100 |
| 2025-07-16 | 37.05 | $36.94 | 134600 |
| 2025-07-15 | 37.08 | $36.57 | 106519 |
| 2025-07-14 | 37.23 | $36.73 | 254600 |
| 2025-07-11 | 37.36 | $36.68 | 229900 |
| 2025-07-10 | 37.54 | $37.15 | 149800 |
| 2025-07-09 | 37.59 | $37.08 | 216000 |
| 2025-07-08 | 37.67 | $37.12 | 123912 |
| 2025-07-07 | 37.74 | $37.25 | 268317 |
| 2025-07-03 | 37.78 | $37.96 | 59600 |
| 2025-07-02 | 37.60 | $37.45 | 111200 |
| 2025-07-01 | 37.52 | $37.66 | 146214 |
| 2025-06-30 | 37.35 | $38.13 | 167960 |
| 2025-06-27 | 36.98 | $37.83 | 228908 |
| 2025-06-26 | 36.62 | $37.93 | 292900 |
| 2025-06-25 | 36.14 | $36.19 | 168300 |
| 2025-06-24 | 36.11 | $36.04 | 243616 |
| 2025-06-23 | 36.11 | $35.73 | 120427 |
| 2025-06-20 | 36.20 | $36.02 | 226700 |
| 2025-06-18 | 36.22 | $36.06 | 144825 |
| 2025-06-17 | 36.23 | $36.09 | 368900 |
| 2025-06-16 | 36.22 | $36.13 | 169200 |
| 2025-06-13 | 36.19 | $36.01 | 175200 |
| 2025-06-12 | 36.18 | $36.98 | 450222 |
| 2025-06-11 | 35.86 | $36.68 | 616506 |
| 2025-06-10 | 35.56 | $35.47 | 330046 |
| 2025-06-09 | 35.57 | $35.23 | 140535 |
| 2025-06-06 | 35.66 | $36.33 | 145400 |
| 2025-06-05 | 35.41 | $35.38 | 370123 |
| 2025-06-04 | 35.41 | $34.72 | 444800 |
| 2025-06-03 | 35.61 | $34.81 | 391839 |
| 2025-06-02 | 35.81 | $35.03 | 426338 |
| 2025-05-30 | 35.99 | $34.61 | 215500 |
| 2025-05-29 | 36.32 | $35.16 | 227700 |
| 2025-05-28 | 36.55 | $35.40 | 275543 |
| 2025-05-27 | 36.72 | $36.25 | 373747 |
| 2025-05-23 | 36.66 | $36.68 | 290626 |
| 2025-05-22 | 36.42 | $36.08 | 258018 |
| 2025-05-21 | 36.30 | $36.10 | 139200 |
| 2025-05-20 | 36.14 | $36.09 | 78800 |
| 2025-05-19 | 35.92 | $35.61 | 87400 |
| 2025-05-16 | 35.80 | $35.68 | 115800 |
| 2025-05-15 | 35.60 | $35.90 | 402100 |
| 2025-05-14 | 35.28 | $35.53 | 234240 |
| 2025-05-13 | 34.98 | $34.90 | 256832 |
| 2025-05-12 | 34.81 | $34.27 | 212432 |
| 2025-05-09 | 34.78 | $34.36 | 350647 |
| 2025-05-08 | 34.71 | $34.54 | 523632 |
| 2025-05-07 | 34.55 | $34.65 | 179300 |
| 2025-05-06 | 34.30 | $34.64 | 151611 |
| 2025-05-05 | 33.98 | $34.62 | 133022 |
| 2025-05-02 | 33.59 | $34.47 | 98600 |
| 2025-05-01 | 33.16 | $33.76 | 105500 |
| 2025-04-30 | 32.84 | $33.87 | 97400 |
| 2025-04-29 | 32.42 | $33.98 | 222042 |
| 2025-04-28 | 31.86 | $33.62 | 597132 |
| 2025-04-25 | 31.30 | $32.13 | 170500 |
| 2025-04-24 | 31.09 | $31.88 | 121817 |
| 2025-04-23 | 30.92 | $32.21 | 167627 |
| 2025-04-22 | 30.61 | $31.62 | 174532 |
| 2025-04-21 | 30.43 | $30.90 | 114914 |
| 2025-04-17 | 30.46 | $31.51 | 74600 |
| 2025-04-16 | 30.30 | $31.19 | 151034 |
| 2025-04-15 | 30.24 | $31.08 | 102428 |
| 2025-04-14 | 30.20 | $30.63 | 199009 |
| 2025-04-11 | 30.32 | $29.98 | 135902 |
| 2025-04-10 | 30.68 | $29.73 | 99918 |
| 2025-04-09 | 31.21 | $31.08 | 620500 |
| 2025-04-08 | 31.45 | $30.14 | 592533 |
| 2025-04-07 | 32.04 | $29.66 | 319200 |
| 2025-04-04 | 32.92 | $31.24 | 274500 |
| 2025-04-03 | 33.49 | $32.17 | 395100 |
| 2025-04-02 | 33.90 | $33.63 | 177127 |
| 2025-04-01 | 33.92 | $33.79 | 167828 |
| 2025-03-31 | 33.88 | $33.13 | 139505 |
| 2025-03-28 | 34.04 | $33.50 | 159148 |
| 2025-03-27 | 34.11 | $33.60 | 124414 |
| 2025-03-26 | 34.16 | $33.84 | 167500 |
| 2025-03-25 | 34.12 | $34.31 | 224934 |
| 2025-03-24 | 33.92 | $33.84 | 115037 |
| 2025-03-21 | 33.81 | $34.09 | 198119 |
| 2025-03-20 | 33.59 | $34.20 | 98900 |
| 2025-03-19 | 33.27 | $34.08 | 170724 |
| 2025-03-18 | 32.91 | $33.76 | 95442 |
| 2025-03-17 | 32.57 | $33.61 | 185900 |
| 2025-03-14 | 32.20 | $33.04 | 333309 |
| 2025-03-13 | 31.92 | $32.44 | 135929 |
| 2025-03-12 | 31.77 | $32.08 | 245100 |
| 2025-03-11 | 31.70 | $31.33 | 222700 |
| 2025-03-10 | 31.85 | $31.10 | 205418 |
| 2025-03-07 | 32.11 | $32.05 | 207115 |
| 2025-03-06 | 32.11 | $31.61 | 187000 |
| 2025-03-05 | 32.26 | $32.19 | 148500 |
| 2025-03-04 | 32.25 | $31.57 | 180217 |
| 2025-03-03 | 32.43 | $32.21 | 75905 |
| 2025-02-28 | 32.44 | $32.04 | 187539 |
| 2025-02-27 | 32.50 | $31.97 | 113905 |
| 2025-02-26 | 32.58 | $32.07 | 120000 |
| 2025-02-25 | 32.64 | $31.68 | 374500 |
| 2025-02-24 | 32.82 | $31.93 | 113800 |
| 2025-02-21 | 32.95 | $31.73 | 144249 |
| 2025-02-20 | 33.16 | $32.50 | 186100 |
| 2025-02-19 | 33.16 | $32.32 | 106741 |
| 2025-02-18 | 33.19 | $32.33 | 122600 |
| 2025-02-14 | 33.21 | $33.29 | 217603 |
| 2025-02-13 | 32.91 | $32.92 | 230500 |
| 2025-02-12 | 32.64 | $32.81 | 112100 |
| 2025-02-11 | 32.33 | $32.92 | 204900 |
| 2025-02-10 | 31.89 | $32.69 | 165700 |
| 2025-02-07 | 31.42 | $32.52 | 313700 |
| 2025-02-06 | 30.88 | $32.49 | 733300 |
| 2025-02-05 | 30.23 | $31.06 | 334702 |
| 2025-02-04 | 29.88 | $30.56 | 343300 |
| 2025-02-03 | 29.60 | $29.95 | 184600 |
| 2025-01-31 | 29.46 | $29.78 | 241900 |
| 2025-01-30 | 29.34 | $29.69 | 227101 |
| 2025-01-29 | 29.21 | $29.45 | 230900 |
| 2025-01-28 | 29.13 | $29.23 | 136200 |
| 2025-01-27 | 29.11 | $29.26 | 48848 |
| 2025-01-24 | 29.07 | $29.34 | 111600 |
| 2025-01-23 | 29.00 | $28.98 | 161446 |
| 2025-01-22 | 29.02 | $29.05 | 80400 |
| 2025-01-21 | 29.03 | $28.99 | 44400 |
| 2025-01-17 | 29.06 | $29.16 | 67544 |
| 2025-01-16 | 29.04 | $29.13 | 112000 |
| 2025-01-15 | 29.03 | $29.28 | 157700 |
| 2025-01-14 | 28.96 | $29.04 | 79764 |
| 2025-01-13 | 28.96 | $28.94 | 70000 |
| 2025-01-10 | 28.99 | $28.33 | 110430 |
| 2025-01-08 | 29.22 | $29.07 | 308300 |
| 2025-01-07 | 29.26 | $29.33 | 89531 |
| 2025-01-06 | 29.23 | $29.31 | 74939 |
| 2025-01-03 | 29.19 | $28.90 | 465400 |
| 2025-01-02 | 29.27 | $29.21 | 95400 |
| 2024-12-31 | 29.27 | $29.34 | 33722 |
| 2024-12-30 | 29.23 | $29.15 | 50713 |
| 2024-12-27 | 29.23 | $29.08 | 49712 |
| 2024-12-26 | 29.25 | $29.17 | 28400 |
| 2024-12-24 | 29.25 | $29.18 | 13941 |
| 2024-12-23 | 29.24 | $29.19 | 97200 |
| 2024-12-20 | 29.21 | $29.04 | 45531 |
| 2024-12-19 | 29.23 | $28.94 | 106200 |
| 2024-12-18 | 29.27 | $28.78 | 177700 |
| 2024-12-17 | 29.37 | $29.15 | 141901 |
| 2024-12-16 | 29.36 | $29.27 | 143429 |
| 2024-12-13 | 29.31 | $29.22 | 67100 |
| 2024-12-12 | 29.26 | $29.32 | 196113 |
| 2024-12-11 | 29.16 | $29.72 | 197052 |
| 2024-12-10 | 28.90 | $29.05 | 371400 |
| 2024-12-09 | 28.79 | $29.13 | 47115 |
| 2024-12-06 | 28.62 | $29.09 | 189700 |
| 2024-12-05 | 28.43 | $28.81 | 173036 |
| 2024-12-04 | 28.27 | $27.83 | 111200 |
| 2024-12-03 | 28.40 | $28.40 | 128400 |
| 2024-12-02 | 28.36 | $28.19 | 174810 |
| 2024-11-29 | 28.38 | $27.75 | 38600 |
| 2024-11-27 | 28.53 | $28.04 | 166233 |
| 2024-11-26 | 28.62 | $28.03 | 70300 |
| 2024-11-25 | 28.73 | $28.23 | 550900 |
| 2024-11-22 | 28.79 | $28.87 | 102916 |
| 2024-11-21 | 28.65 | $28.98 | 133100 |
| 2024-11-20 | 28.43 | $28.94 | 145100 |
| 2024-11-19 | 28.17 | $28.88 | 289524 |
| 2024-11-18 | 27.87 | $28.21 | 165506 |
| 2024-11-15 | 27.71 | $28.30 | 169702 |
| 2024-11-14 | 27.48 | $28.06 | 237727 |
| 2024-11-13 | 27.27 | $28.00 | 658700 |
| 2024-11-12 | 27.04 | $27.15 | 141200 |
| 2024-11-11 | 27.02 | $27.19 | 138300 |
| 2024-11-08 | 26.98 | $26.98 | 77600 |
| 2024-11-07 | 27.00 | $26.97 | 93318 |
| 2024-11-06 | 27.03 | $26.70 | 104300 |
| 2024-11-05 | 27.15 | $26.80 | 139735 |
| 2024-11-04 | 27.25 | $26.95 | 138400 |
| 2024-11-01 | 27.34 | $27.22 | 108300 |
| 2024-10-31 | 27.35 | $27.07 | 164047 |
| 2024-10-30 | 27.40 | $27.38 | 280128 |
| 2024-10-29 | 27.37 | $27.27 | 175715 |
| 2024-10-28 | 27.35 | $27.35 | 251400 |
| 2024-10-25 | 27.30 | $27.10 | 272900 |
| 2024-10-24 | 27.32 | $26.97 | 113700 |
| 2024-10-23 | 27.37 | $27.07 | 64036 |
| 2024-10-22 | 27.39 | $27.00 | 157739 |
| 2024-10-21 | 27.43 | $26.72 | 34000 |
| 2024-10-18 | 27.56 | $27.37 | 174731 |
| 2024-10-17 | 27.50 | $27.40 | 103101 |
| 2024-10-16 | 27.41 | $27.30 | 148600 |
| 2024-10-15 | 27.32 | $26.73 | 322333 |
| 2024-10-14 | 27.38 | $27.02 | 39700 |
| 2024-10-11 | 27.35 | $27.41 | 78342 |
| 2024-10-10 | 27.18 | $27.00 | 102128 |
| 2024-10-09 | 27.08 | $26.93 | 244000 |
| 2024-10-08 | 26.98 | $27.10 | 49740 |
| 2024-10-07 | 26.78 | $26.79 | 57320 |
| 2024-10-04 | 26.63 | $27.16 | 229613 |
| 2024-10-03 | 26.32 | $26.59 | 121800 |
| 2024-10-02 | 26.10 | $25.77 | 232300 |
| 2024-10-01 | 26.09 | $26.18 | 131500 |
| 2024-09-30 | 25.94 | $26.13 | 134041 |
| 2024-09-27 | 25.77 | $26.48 | 79016 |
| 2024-09-26 | 25.43 | $26.06 | 261000 |
| 2024-09-25 | 25.15 | $25.29 | 95300 |
| 2024-09-24 | 25.04 | $25.29 | 186222 |
| 2024-09-23 | 24.90 | $24.92 | 65304 |
| 2024-09-20 | 24.85 | $24.51 | 84600 |
| 2024-09-19 | 24.90 | $24.92 | 65232 |
| 2024-09-18 | 24.84 | $25.03 | 187300 |
| 2024-09-17 | 24.72 | $24.32 | 137300 |
| 2024-09-16 | 24.80 | $24.52 | 26500 |
| 2024-09-13 | 24.82 | $24.52 | 55211 |
| 2024-09-12 | 24.84 | $24.50 | 66447 |
| 2024-09-11 | 24.86 | $24.53 | 37100 |
| 2024-09-10 | 24.88 | $24.34 | 37400 |
| 2024-09-09 | 24.95 | $24.32 | 30917 |
| 2024-09-06 | 25.03 | $24.44 | 35233 |
| 2024-09-05 | 25.07 | $25.03 | 236909 |
| 2024-09-04 | 24.94 | $24.99 | 57200 |
| 2024-09-03 | 24.77 | $24.78 | 230132 |
| 2024-08-30 | 24.62 | $25.40 | 86449 |
| 2024-08-29 | 24.24 | $24.71 | 118230 |
| 2024-08-28 | 23.98 | $24.00 | 206600 |
| 2024-08-27 | 23.88 | $23.78 | 130720 |
| 2024-08-26 | 23.83 | $23.74 | 43800 |
| 2024-08-23 | 23.77 | $23.81 | 57200 |
| 2024-08-22 | 23.66 | $23.83 | 93100 |
| 2024-08-21 | 23.53 | $23.84 | 27000 |
| 2024-08-20 | 23.35 | $23.79 | 234946 |
| 2024-08-19 | 23.15 | $23.90 | 190800 |
| 2024-08-16 | 22.87 | $23.36 | 21711 |
| 2024-08-15 | 22.70 | $23.29 | 115900 |
| 2024-08-14 | 22.51 | $22.62 | 37508 |
| 2024-08-13 | 22.49 | $22.42 | 58309 |
| 2024-08-12 | 22.53 | $22.74 | 33602 |
| 2024-08-09 | 22.48 | $22.97 | 67906 |
| 2024-08-08 | 22.35 | $22.71 | 18615 |
| 2024-08-07 | 22.28 | $22.36 | 54912 |
| 2024-08-06 | 22.30 | $22.36 | 32423 |
| 2024-08-05 | 22.34 | $22.15 | 58200 |
| 2024-08-02 | 22.45 | $22.28 | 108100 |
| 2024-08-01 | 22.55 | $22.25 | 66443 |
| 2024-07-31 | 22.68 | $22.76 | 17230 |
| 2024-07-30 | 22.67 | $22.52 | 32600 |
| 2024-07-29 | 22.75 | $22.21 | 19000 |
| 2024-07-26 | 22.94 | $22.71 | 17447 |
| 2024-07-25 | 23.01 | $22.68 | 15935 |
| 2024-07-24 | 23.11 | $22.71 | 15115 |
| 2024-07-23 | 23.22 | $22.92 | 20601 |
| 2024-07-22 | 23.28 | $22.91 | 33900 |
| 2024-07-19 | 23.35 | $22.83 | 33826 |
| 2024-07-18 | 23.47 | $22.79 | 17249 |
| 2024-07-17 | 23.61 | $22.96 | 35947 |
| 2024-07-16 | 23.73 | $23.15 | 85102 |
| 2024-07-15 | 23.81 | $24.06 | 86000 |
| 2024-07-12 | 23.61 | $24.16 | 92400 |
| 2024-07-11 | 23.32 | $23.73 | 84300 |
| 2024-07-10 | 23.10 | $23.92 | 111000 |
| 2024-07-09 | 22.78 | $23.54 | 105600 |
| 2024-07-08 | 22.49 | $22.97 | 166816 |
| 2024-07-05 | 22.33 | $22.32 | 28508 |
| 2024-07-03 | 22.34 | $22.52 | 16017 |
| 2024-07-02 | 22.28 | $22.38 | 31544 |
| 2024-07-01 | 22.26 | $22.38 | 63236 |
| 2024-06-28 | 22.23 | $22.41 | 27200 |
| 2024-06-27 | 22.20 | $22.31 | 55600 |
| 2024-06-26 | 22.18 | $22.03 | 75940 |
| 2024-06-25 | 22.26 | $22.25 | 14745 |
| 2024-06-24 | 22.29 | $22.26 | 17712 |
| 2024-06-21 | 22.31 | $22.08 | 64200 |
| 2024-06-20 | 22.41 | $22.21 | 49500 |
| 2024-06-18 | 22.48 | $22.44 | 43900 |
| 2024-06-17 | 22.50 | $22.68 | 26639 |
| 2024-06-14 | 22.45 | $22.18 | 69800 |
| 2024-06-13 | 22.55 | $22.30 | 17700 |
| 2024-06-12 | 22.63 | $22.34 | 50511 |
| 2024-06-11 | 22.72 | $22.29 | 44300 |
| 2024-06-10 | 22.84 | $22.46 | 25100 |
| 2024-06-07 | 22.93 | $22.21 | 22233 |
| 2024-06-06 | 23.12 | $22.76 | 47315 |
| 2024-06-05 | 23.17 | $22.82 | 46400 |
| 2024-06-04 | 23.21 | $22.53 | 103720 |
| 2024-06-03 | 23.35 | $23.45 | 127900 |
| 2024-05-31 | 23.22 | $24.07 | 413601 |
| 2024-05-30 | 22.87 | $22.84 | 69824 |
| 2024-05-29 | 22.82 | $22.58 | 45900 |
| 2024-05-28 | 22.84 | $22.44 | 36400 |
| 2024-05-24 | 22.91 | $22.59 | 37200 |
| 2024-05-23 | 22.95 | $22.24 | 32200 |
| 2024-05-22 | 23.10 | $22.48 | 36115 |
| 2024-05-21 | 23.20 | $22.96 | 25100 |
| 2024-05-20 | 23.17 | $23.08 | 44717 |
| 2024-05-17 | 23.09 | $23.26 | 67315 |
| 2024-05-16 | 22.93 | $23.70 | 95300 |
| 2024-05-15 | 22.60 | $23.40 | 180000 |
| 2024-05-14 | 22.28 | $21.72 | 280133 |
| 2024-05-13 | 22.43 | $22.97 | 105939 |
| 2024-05-10 | 22.21 | $22.80 | 96626 |
| 2024-05-09 | 22.01 | $22.96 | 125000 |
| 2024-05-08 | 21.71 | $22.95 | 126700 |
| 2024-05-07 | 21.36 | $22.11 | 59600 |
| 2024-05-06 | 21.21 | $22.00 | 28405 |
| 2024-05-03 | 21.07 | $21.65 | 107300 |
| 2024-05-02 | 21.02 | $21.66 | 42600 |
| 2024-05-01 | 20.97 | $21.55 | 66400 |
| 2024-04-30 | 20.97 | $21.32 | 143427 |
| 2024-04-29 | 21.05 | $22.00 | 145600 |
| 2024-04-26 | 20.95 | $21.63 | 129300 |
| 2024-04-25 | 20.97 | $21.48 | 63802 |
| 2024-04-24 | 21.06 | $21.96 | 87700 |
| 2024-04-23 | 21.03 | $21.92 | 269000 |
| 2024-04-22 | 21.04 | $21.83 | 99242 |
| 2024-04-19 | 21.09 | $21.26 | 127200 |
| 2024-04-18 | 21.37 | $21.68 | 165800 |
| 2024-04-17 | 21.59 | $21.15 | 263200 |
| 2024-04-16 | 22.06 | $22.47 | 162314 |
| 2024-04-15 | 22.23 | $22.30 | 169700 |
| 2024-04-12 | 22.52 | $22.94 | 188200 |
| 2024-04-11 | 22.69 | $23.59 | 219700 |
| 2024-04-10 | 22.71 | $24.12 | 123700 |
| 2024-04-09 | 22.59 | $23.11 | 182900 |
| 2024-04-08 | 22.79 | $23.08 | 215801 |
| 2024-04-05 | 23.07 | $23.10 | 164556 |
| 2024-04-04 | 23.42 | $23.50 | 243227 |
| 2024-04-03 | 23.74 | $23.86 | 313946 |
| 2024-04-02 | 24.05 | $23.90 | 209800 |
| 2024-04-01 | 24.43 | $23.85 | 218100 |
| 2024-03-28 | 24.92 | $23.81 | 316000 |
| 2024-03-27 | 25.56 | $23.90 | 242645 |
| 2024-03-26 | 26.31 | $25.74 | 56039 |
| 2024-03-25 | 26.65 | $26.46 | 15526 |
| 2024-03-22 | 26.85 | $26.97 | 28844 |
| 2024-03-21 | 26.94 | $27.00 | 35900 |
| 2024-03-20 | 27.03 | $26.91 | 84010 |
| 2024-03-19 | 27.18 | $26.44 | 66710 |
| 2024-03-18 | 27.51 | $26.78 | 35300 |
| 2024-03-15 | 27.81 | $26.92 | 41148 |
| 2024-03-14 | 28.12 | $26.87 | 48335 |
| 2024-03-13 | 28.51 | $27.21 | 79900 |
| 2024-03-12 | 28.87 | $27.94 | 38601 |
| 2024-03-11 | 29.06 | $28.30 | 32500 |
| 2024-03-08 | 29.17 | $28.20 | 54600 |
| 2024-03-07 | 29.31 | $28.47 | 120500 |
| 2024-03-06 | 29.39 | $28.51 | 109824 |
| 2024-03-05 | 29.45 | $28.40 | 215133 |
| 2024-03-04 | 29.53 | $28.12 | 76823 |
| 2024-03-01 | 29.69 | $28.43 | 91200 |
| 2024-02-29 | 29.76 | $27.30 | 826039 |
| 2024-02-28 | 30.18 | $28.89 | 290717 |
| 2024-02-27 | 30.15 | $29.96 | 528218 |
| 2024-02-26 | 29.74 | $30.24 | 367116 |
| 2024-02-23 | 29.12 | $29.75 | 445231 |
| 2024-02-22 | 28.48 | $29.27 | 217700 |
| 2024-02-21 | 27.83 | $29.26 | 459668 |
| 2024-02-20 | 27.01 | $28.74 | 137122 |
| 2024-02-16 | 26.15 | $27.81 | 163416 |
| 2024-02-15 | 25.37 | $26.87 | 90437 |
| 2024-02-14 | 24.71 | $25.79 | 67600 |
| 2024-02-13 | 24.24 | $24.84 | 164101 |
| 2024-02-12 | 23.95 | $23.55 | 5218 |
| 2024-02-09 | 24.00 | $23.75 | 7931 |
| 2024-02-08 | 23.99 | $23.84 | 37000 |
| 2024-02-07 | 23.93 | $23.89 | 23523 |
| 2024-02-06 | 23.85 | $23.67 | 50100 |
| 2024-02-05 | 23.80 | $23.66 | 25200 |
| 2024-02-02 | 23.73 | $23.75 | 18417 |
| 2024-02-01 | 23.61 | $23.86 | 37900 |
| 2024-01-31 | 23.42 | $23.45 | 20702 |
| 2024-01-30 | 23.30 | $23.38 | 109807 |
| 2024-01-29 | 23.18 | $23.18 | 12200 |
| 2024-01-26 | 23.08 | $23.00 | 21825 |
| 2024-01-25 | 23.01 | $22.64 | 47900 |
| 2024-01-24 | 23.02 | $22.50 | 29100 |
| 2024-01-23 | 23.08 | $22.53 | 11700 |
| 2024-01-22 | 23.12 | $22.75 | 12300 |
| 2024-01-19 | 23.09 | $22.82 | 7900 |
| 2024-01-18 | 23.03 | $22.72 | 83100 |
| 2024-01-17 | 22.97 | $22.59 | 20700 |
| 2024-01-16 | 22.92 | $22.73 | 38606 |
| 2024-01-12 | 22.80 | $22.53 | 34500 |
| 2024-01-11 | 22.71 | $22.49 | 22700 |
| 2024-01-10 | 22.59 | $22.51 | 42000 |
| 2024-01-09 | 22.43 | $22.16 | 34400 |
| 2024-01-08 | 22.33 | $21.99 | 35500 |
| 2024-01-05 | 22.25 | $22.15 | 21103 |
| 2024-01-04 | 22.08 | $21.78 | 16734 |
| 2024-01-03 | 21.99 | $21.58 | 15800 |
| 2024-01-02 | 21.92 | $21.87 | 22000 |
| 2023-12-29 | 21.73 | $21.95 | 36300 |
| 2023-12-28 | 21.46 | $21.25 | 8400 |
| 2023-12-27 | 21.34 | $21.00 | 13200 |
| 2023-12-26 | 21.26 | $21.17 | 16045 |
| 2023-12-22 | 21.10 | $21.24 | 13308 |
| 2023-12-21 | 20.86 | $21.37 | 23700 |
| 2023-12-20 | 20.53 | $21.19 | 39100 |
| 2023-12-19 | 20.16 | $20.96 | 46427 |
| 2023-12-18 | 19.79 | $20.10 | 45245 |
| 2023-12-15 | 19.59 | $20.50 | 142911 |
| 2023-12-14 | 19.23 | $19.50 | 211011 |
| 2023-12-13 | 19.10 | $18.95 | 45300 |
| 2023-12-12 | 19.12 | $18.82 | 19147 |
| 2023-12-11 | 19.18 | $18.80 | 79122 |
| 2023-12-08 | 19.25 | $19.08 | 17747 |
| 2023-12-07 | 19.26 | $19.15 | 22926 |
| 2023-12-06 | 19.24 | $18.86 | 23513 |
| 2023-12-05 | 19.31 | $19.31 | 37245 |
| 2023-12-04 | 19.25 | $19.41 | 60800 |
| 2023-12-01 | 19.14 | $19.40 | 77440 |
| 2023-11-30 | 19.01 | $19.14 | 72507 |
| 2023-11-29 | 18.93 | $19.08 | 75622 |
| 2023-11-28 | 18.86 | $18.94 | 28022 |
| 2023-11-27 | 18.82 | $18.92 | 20604 |
| 2023-11-24 | 18.78 | $18.87 | 10704 |
| 2023-11-22 | 18.75 | $18.73 | 51800 |
| 2023-11-21 | 18.76 | $19.03 | 15854 |
| 2023-11-20 | 18.67 | $19.25 | 142700 |
| 2023-11-17 | 18.51 | $19.11 | 81100 |
| 2023-11-16 | 18.36 | $18.82 | 34704 |
| 2023-11-15 | 18.28 | $18.59 | 46248 |
| 2023-11-14 | 18.26 | $18.50 | 50435 |
| 2023-11-13 | 18.27 | $18.16 | 16007 |
| 2023-11-10 | 18.41 | $18.70 | 42500 |
| 2023-11-09 | 18.41 | $18.66 | 30419 |
| 2023-11-08 | 18.44 | $19.07 | 58000 |
| 2023-11-07 | 18.35 | $18.99 | 57351 |
| 2023-11-06 | 18.29 | $18.77 | 66600 |
| 2023-11-03 | 18.29 | $18.60 | 42823 |
| 2023-11-02 | 18.37 | $18.80 | 61800 |
| 2023-11-01 | 18.41 | $18.60 | 14200 |
| 2023-10-31 | 18.54 | $18.78 | 51800 |
| 2023-10-30 | 18.66 | $18.88 | 30110 |
| 2023-10-27 | 18.78 | $18.95 | 50700 |
| 2023-10-26 | 18.93 | $19.08 | 124200 |
| 2023-10-25 | 19.09 | $18.95 | 101900 |
| 2023-10-24 | 19.34 | $19.30 | 46130 |
| 2023-10-23 | 19.55 | $19.57 | 23500 |
| 2023-10-20 | 19.74 | $19.67 | 55709 |
| 2023-10-19 | 19.95 | $20.08 | 31500 |
| 2023-10-18 | 20.10 | $20.17 | 15900 |
| 2023-10-17 | 20.25 | $20.50 | 29400 |
| 2023-10-16 | 20.36 | $20.50 | 20001 |
| 2023-10-13 | 20.50 | $20.49 | 14800 |
| 2023-10-12 | 20.69 | $20.90 | 38436 |
| 2023-10-11 | 20.80 | $20.90 | 9900 |
| 2023-10-10 | 20.95 | $20.95 | 16100 |
| 2023-10-09 | 21.13 | $20.84 | 23901 |
| 2023-10-06 | 21.40 | $21.00 | 74526 |
| 2023-10-05 | 21.69 | $20.83 | 35908 |
| 2023-10-04 | 22.11 | $21.29 | 20800 |
| 2023-10-03 | 22.48 | $21.91 | 16032 |
| 2023-10-02 | 22.75 | $21.91 | 28400 |
| 2023-09-29 | 23.07 | $22.52 | 15300 |
| 2023-09-28 | 23.28 | $22.80 | 5341 |
| 2023-09-27 | 23.44 | $22.99 | 13400 |
| 2023-09-26 | 23.58 | $23.27 | 68135 |
| 2023-09-25 | 23.66 | $23.82 | 100200 |
| 2023-09-22 | 23.59 | $23.62 | 29000 |
| 2023-09-21 | 23.56 | $23.27 | 53400 |
| 2023-09-20 | 23.63 | $24.02 | 57400 |
| 2023-09-19 | 23.49 | $23.62 | 54400 |
| 2023-09-18 | 23.44 | $23.59 | 126247 |
| 2023-09-15 | 23.38 | $24.02 | 60000 |
| 2023-09-14 | 23.18 | $24.01 | 28934 |
| 2023-09-13 | 22.95 | $23.74 | 32222 |
| 2023-09-12 | 22.75 | $23.50 | 102800 |
| 2023-09-11 | 22.59 | $22.54 | 36700 |
| 2023-09-08 | 22.70 | $22.66 | 24604 |
| 2023-09-07 | 22.81 | $22.75 | 27900 |
| 2023-09-06 | 22.93 | $22.99 | 11500 |
| 2023-09-05 | 22.99 | $22.86 | 32300 |
| 2023-09-01 | 23.13 | $23.49 | 48228 |
| 2023-08-31 | 23.09 | $23.33 | 30600 |
| 2023-08-30 | 23.11 | $23.26 | 7400 |
| 2023-08-29 | 23.16 | $23.31 | 70610 |
| 2023-08-28 | 23.21 | $23.35 | 6037 |
| 2023-08-25 | 23.26 | $23.55 | 12217 |
| 2023-08-24 | 23.27 | $23.79 | 18003 |
| 2023-08-23 | 23.22 | $23.50 | 9000 |
| 2023-08-22 | 23.25 | $23.31 | 9822 |
| 2023-08-21 | 23.36 | $23.60 | 6646 |
| 2023-08-18 | 23.41 | $23.45 | 24440 |
| 2023-08-17 | 23.52 | $23.25 | 19700 |
| 2023-08-16 | 23.73 | $23.26 | 821515 |
| 2023-08-15 | 23.99 | $23.43 | 9503 |
| 2023-08-14 | 24.25 | $23.61 | 56300 |
| 2023-08-11 | 24.52 | $23.57 | 34944 |
| 2023-08-10 | 24.87 | $24.28 | 40300 |
| 2023-08-09 | 25.06 | $24.98 | 51100 |
| 2023-08-08 | 25.07 | $25.37 | 27800 |
| 2023-08-07 | 24.95 | $25.03 | 9700 |
| 2023-08-04 | 24.92 | $24.88 | 7600 |
| 2023-08-03 | 24.92 | $24.78 | 18900 |
| 2023-08-02 | 24.96 | $24.68 | 38100 |
| 2023-08-01 | 25.03 | $25.19 | 19207 |
| 2023-07-31 | 24.95 | $24.54 | 24000 |
| 2023-07-28 | 25.06 | $24.92 | 9523 |
| 2023-07-27 | 25.07 | $24.76 | 7732 |
| 2023-07-26 | 25.12 | $24.75 | 13620 |
| 2023-07-25 | 25.19 | $25.04 | 18802 |
| 2023-07-24 | 25.17 | $25.15 | 25700 |
| 2023-07-21 | 25.11 | $25.00 | 19018 |
| 2023-07-20 | 25.07 | $24.99 | 43241 |
| 2023-07-19 | 25.02 | $25.00 | 21606 |
| 2023-07-18 | 24.95 | $24.88 | 23700 |
| 2023-07-17 | 24.90 | $25.05 | 18400 |
| 2023-07-14 | 24.77 | $24.66 | 15600 |
| 2023-07-13 | 24.74 | $24.73 | 29401 |
| 2023-07-12 | 24.67 | $24.55 | 14700 |
| 2023-07-11 | 24.63 | $24.53 | 15600 |
| 2023-07-10 | 24.59 | $24.16 | 15400 |
| 2023-07-07 | 24.65 | $24.14 | 11732 |
| 2023-07-06 | 24.72 | $24.10 | 12835 |
| 2023-07-05 | 24.80 | $24.43 | 16100 |
| 2023-07-03 | 24.79 | $24.60 | 20500 |
| 2023-06-30 | 24.72 | $24.84 | 85541 |
| 2023-06-29 | 24.55 | $24.77 | 47300 |
| 2023-06-28 | 24.34 | $24.15 | 14739 |
| 2023-06-27 | 24.29 | $24.06 | 60200 |
| 2023-06-26 | 24.24 | $24.01 | 45300 |
| 2023-06-23 | 24.18 | $23.78 | 43400 |
| 2023-06-22 | 24.18 | $23.91 | 33300 |
| 2023-06-21 | 24.12 | $24.04 | 23346 |
| 2023-06-20 | 24.00 | $24.08 | 41726 |
| 2023-06-16 | 23.84 | $24.27 | 135249 |
| 2023-06-15 | 23.57 | $23.50 | 249048 |
| 2023-06-14 | 23.47 | $23.55 | 51434 |
| 2023-06-13 | 23.33 | $23.71 | 36317 |
| 2023-06-12 | 23.11 | $23.69 | 23000 |
| 2023-06-09 | 22.83 | $23.33 | 48900 |
| 2023-06-08 | 22.61 | $23.35 | 84910 |
| 2023-06-07 | 22.33 | $23.02 | 74000 |
| 2023-06-06 | 22.09 | $22.84 | 48500 |
| 2023-06-05 | 21.86 | $22.68 | 17575 |
| 2023-06-02 | 21.63 | $22.31 | 50300 |
| 2023-06-01 | 21.47 | $21.95 | 92710 |
| 2023-05-31 | 21.40 | $21.25 | 37200 |
| 2023-05-30 | 21.54 | $21.19 | 14646 |
| 2023-05-26 | 21.74 | $21.84 | 35000 |
| 2023-05-25 | 21.79 | $21.87 | 23900 |
| 2023-05-24 | 21.83 | $21.34 | 216117 |
| 2023-05-23 | 22.06 | $22.01 | 17800 |
| 2023-05-22 | 22.14 | $21.97 | 16344 |
| 2023-05-19 | 22.25 | $21.98 | 34400 |
| 2023-05-18 | 22.38 | $22.27 | 17749 |
| 2023-05-17 | 22.45 | $22.18 | 15000 |
| 2023-05-16 | 22.56 | $22.05 | 37428 |
| 2023-05-15 | 22.75 | $22.75 | 35200 |
| 2023-05-12 | 22.76 | $22.91 | 63539 |
| 2023-05-11 | 22.71 | $23.35 | 184110 |
| 2023-05-10 | 22.52 | $23.48 | 36800 |
| 2023-05-09 | 22.25 | $22.87 | 93020 |
| 2023-05-08 | 22.12 | $22.75 | 41213 |
| 2023-05-05 | 22.01 | $22.31 | 35100 |
| 2023-05-04 | 22.01 | $21.71 | 74224 |
| 2023-05-03 | 22.21 | $21.81 | 29606 |
| 2023-05-02 | 22.44 | $21.77 | 32819 |
| 2023-05-01 | 22.72 | $22.11 | 10000 |
| 2023-04-28 | 22.97 | $22.37 | 19900 |
| 2023-04-27 | 23.19 | $21.96 | 91418 |
| 2023-04-26 | 23.59 | $22.91 | 191400 |
| 2023-04-25 | 23.77 | $23.19 | 43998 |
| 2023-04-24 | 23.90 | $23.76 | 22000 |
| 2023-04-21 | 23.87 | $23.67 | 29439 |
| 2023-04-20 | 23.86 | $23.85 | 30443 |
| 2023-04-19 | 23.78 | $23.83 | 36300 |
| 2023-04-18 | 23.69 | $23.84 | 40110 |
| 2023-04-17 | 23.58 | $23.68 | 89200 |
| 2023-04-14 | 23.48 | $23.90 | 53300 |
| 2023-04-13 | 23.29 | $23.63 | 48129 |
| 2023-04-12 | 23.14 | $23.01 | 56340 |
| 2023-04-11 | 23.15 | $23.28 | 39100 |
| 2023-04-10 | 23.07 | $22.89 | 14600 |
| 2023-04-06 | 23.11 | $22.95 | 4400 |
| 2023-04-05 | 23.13 | $23.11 | 11700 |
| 2023-04-04 | 23.10 | $23.15 | 17301 |
| 2023-04-03 | 23.05 | $23.31 | 47528 |
| 2023-03-31 | 22.94 | $22.82 | 17849 |
| 2023-03-30 | 22.96 | $23.17 | 37100 |
| 2023-03-29 | 22.87 | $23.58 | 17900 |
| 2023-03-28 | 22.63 | $23.15 | 14335 |
| 2023-03-27 | 22.49 | $23.06 | 17200 |
| 2023-03-24 | 22.33 | $22.33 | 80347 |
| 2023-03-23 | 22.39 | $22.79 | 47400 |
| 2023-03-22 | 22.31 | $22.91 | 29940 |
| 2023-03-21 | 22.18 | $22.69 | 10622 |
| 2023-03-20 | 22.10 | $22.15 | 65200 |
| 2023-03-17 | 22.18 | $21.77 | 76009 |
| 2023-03-16 | 22.41 | $22.25 | 27025 |
| 2023-03-15 | 22.53 | $21.97 | 36538 |
| 2023-03-14 | 22.78 | $22.08 | 50953 |
| 2023-03-13 | 23.06 | $22.18 | 45700 |
| 2023-03-10 | 23.36 | $22.42 | 27600 |
| 2023-03-09 | 23.66 | $22.84 | 21700 |
| 2023-03-08 | 23.88 | $23.72 | 142348 |
| 2023-03-07 | 23.87 | $24.03 | 217500 |
| 2023-03-06 | 23.76 | $23.96 | 202203 |
| 2023-03-03 | 23.64 | $24.28 | 16700 |
| 2023-03-02 | 23.40 | $23.66 | 264800 |
| 2023-03-01 | 23.30 | $23.91 | 82800 |
| 2023-02-28 | 23.09 | $23.83 | 140633 |
| 2023-02-27 | 22.87 | $23.45 | 18800 |
| 2023-02-24 | 22.73 | $23.34 | 30200 |
| 2023-02-23 | 22.59 | $23.35 | 35536 |
| 2023-02-22 | 22.42 | $23.11 | 51031 |
| 2023-02-21 | 22.31 | $23.08 | 23000 |
| 2023-02-17 | 22.18 | $23.02 | 21900 |
| 2023-02-16 | 22.06 | $22.27 | 61500 |
| 2023-02-15 | 22.16 | $22.12 | 36000 |
| 2023-02-14 | 22.34 | $22.01 | 39500 |
| 2023-02-13 | 22.61 | $22.49 | 65400 |
| 2023-02-10 | 22.79 | $22.28 | 162706 |
| 2023-02-09 | 23.08 | $23.06 | 94109 |
| 2023-02-08 | 23.21 | $23.22 | 67702 |
| 2023-02-07 | 23.31 | $23.38 | 75943 |
| 2023-02-06 | 23.40 | $23.05 | 25000 |
| 2023-02-03 | 23.61 | $23.18 | 36100 |
| 2023-02-02 | 23.83 | $23.52 | 28400 |
| 2023-02-01 | 24.00 | $23.85 | 13600 |
| 2023-01-31 | 24.11 | $23.99 | 26000 |
| 2023-01-30 | 24.19 | $23.72 | 90201 |
| 2023-01-27 | 24.38 | $23.87 | 15900 |
| 2023-01-26 | 24.56 | $23.73 | 36700 |
| 2023-01-25 | 24.83 | $24.05 | 29700 |
| 2023-01-24 | 25.05 | $24.15 | 28100 |
| 2023-01-23 | 25.29 | $23.97 | 18518 |
| 2023-01-20 | 25.62 | $24.91 | 8223 |
| 2023-01-19 | 25.73 | $25.29 | 10406 |
| 2023-01-18 | 25.72 | $25.30 | 35600 |
| 2023-01-17 | 25.70 | $25.75 | 8117 |
| 2023-01-13 | 25.51 | $25.76 | 8029 |
| 2023-01-12 | 25.28 | $25.75 | 35400 |
| 2023-01-11 | 24.98 | $25.24 | 43500 |
| 2023-01-10 | 24.78 | $25.48 | 12200 |
| 2023-01-09 | 24.44 | $25.18 | 47100 |
| 2023-01-06 | 24.12 | $25.45 | 68600 |
| 2023-01-05 | 23.65 | $24.00 | 49720 |
| 2023-01-04 | 23.52 | $24.05 | 18211 |
| 2023-01-03 | 23.36 | $23.45 | 14100 |
| 2022-12-30 | 23.35 | $23.50 | 11543 |
| 2022-12-29 | 23.32 | $23.76 | 19300 |
| 2022-12-28 | 23.20 | $23.65 | 9948 |
| 2022-12-27 | 23.09 | $23.91 | 30200 |
| 2022-12-23 | 22.89 | $23.33 | 47824 |
| 2022-12-22 | 22.83 | $23.00 | 96137 |
| 2022-12-21 | 22.86 | $22.99 | 158900 |
| 2022-12-20 | 22.91 | $23.11 | 40734 |
| 2022-12-19 | 22.93 | $22.97 | 39740 |
| 2022-12-16 | 23.02 | $22.98 | 70200 |
| 2022-12-15 | 23.12 | $22.71 | 80000 |
| 2022-12-14 | 23.33 | $23.00 | 49200 |
| 2022-12-13 | 23.51 | $23.31 | 35800 |
| 2022-12-12 | 23.62 | $23.47 | 68612 |
| 2022-12-09 | 23.72 | $23.59 | 45500 |
| 2022-12-08 | 23.79 | $23.67 | 52900 |
| 2022-12-07 | 23.86 | $23.97 | 110402 |
| 2022-12-06 | 23.85 | $23.61 | 9000 |
| 2022-12-05 | 23.95 | $23.61 | 46000 |
| 2022-12-02 | 24.06 | $24.54 | 15729 |
| 2022-12-01 | 23.91 | $24.32 | 404500 |
| 2022-11-30 | 23.80 | $24.60 | 1.6M |
| 2022-11-29 | 23.57 | $23.71 | 410500 |
| 2022-11-28 | 23.57 | $22.58 | 56500 |
| 2022-11-25 | 23.93 | $23.19 | 60800 |
| 2022-11-23 | 24.18 | $24.15 | 42000 |
| 2022-11-22 | 24.17 | $24.15 | 48600 |
| 2022-11-21 | 24.16 | $23.80 | 65742 |
| 2022-11-18 | 24.25 | $22.71 | 180000 |
| 2022-11-17 | 24.70 | $23.10 | 43719 |
| 2022-11-16 | 25.12 | $23.71 | 40000 |
| 2022-11-15 | 25.42 | $24.32 | 45200 |
| 2022-11-14 | 25.58 | $24.16 | 91105 |
| 2022-11-11 | 25.81 | $24.88 | 189700 |
| 2022-11-10 | 25.84 | $26.00 | 60600 |
| 2022-11-09 | 25.51 | $24.24 | 16942 |
| 2022-11-08 | 25.63 | $25.05 | 13200 |
| 2022-11-07 | 25.51 | $26.04 | 35200 |
| 2022-11-04 | 25.03 | $24.99 | 434200 |
| 2022-11-03 | 24.75 | $24.58 | 12718 |
| 2022-11-02 | 24.52 | $24.57 | 20900 |
| 2022-11-01 | 24.23 | $25.61 | 25300 |
| 2022-10-31 | 23.53 | $24.60 | 74409 |
| 2022-10-28 | 22.98 | $23.60 | 76427 |
| 2022-10-27 | 22.61 | $23.08 | 32845 |
| 2022-10-26 | 22.32 | $22.57 | 12043 |
| 2022-10-25 | 22.13 | $22.05 | 91647 |
| 2022-10-24 | 22.04 | $21.97 | 51106 |
| 2022-10-21 | 21.96 | $22.06 | 5140 |
| 2022-10-20 | 21.83 | $21.60 | 64909 |
| 2022-10-19 | 21.80 | $22.27 | 38824 |
| 2022-10-18 | 21.56 | $22.03 | 21300 |
| 2022-10-17 | 21.33 | $22.31 | 29623 |
| 2022-10-14 | 20.97 | $21.69 | 11515 |
| 2022-10-13 | 20.72 | $21.14 | 9000 |
| 2022-10-12 | 20.60 | $20.53 | 30207 |
| 2022-10-11 | 20.64 | $20.42 | 10200 |
| 2022-10-10 | 20.73 | $20.91 | 16800 |
| 2022-10-07 | 20.70 | $21.83 | 17933 |
| 2022-10-06 | 20.36 | $20.97 | 209134 |
| 2022-10-05 | 20.24 | $20.72 | 54800 |
| 2022-10-04 | 20.17 | $21.00 | 127300 |
| 2022-10-03 | 20.01 | $19.98 | 67535 |
| 2022-09-30 | 20.14 | $20.06 | 67226 |
| 2022-09-29 | 20.29 | $20.11 | 130500 |
| 2022-09-28 | 20.47 | $20.70 | 82300 |
| 2022-09-27 | 20.51 | $19.87 | 290900 |
| 2022-09-26 | 20.83 | $20.18 | 13500 |
| 2022-09-23 | 21.14 | $21.03 | 16225 |
| 2022-09-22 | 21.25 | $21.24 | 20600 |
| 2022-09-21 | 21.32 | $21.42 | 22633 |
| 2022-09-20 | 21.35 | $21.80 | 18900 |
| 2022-09-19 | 21.28 | $21.59 | 14029 |
| 2022-09-16 | 21.28 | $21.58 | 11845 |
| 2022-09-15 | 21.28 | $21.69 | 7700 |
| 2022-09-14 | 21.25 | $21.63 | 13049 |
| 2022-09-13 | 21.25 | $21.72 | 11843 |
| 2022-09-12 | 21.23 | $21.80 | 31529 |
| 2022-09-09 | 21.19 | $21.71 | 42100 |
| 2022-09-08 | 21.19 | $21.50 | 29600 |
| 2022-09-07 | 21.26 | $21.41 | 20200 |
| 2022-09-06 | 21.39 | $21.47 | 9900 |
| 2022-09-02 | 21.54 | $21.40 | 73000 |
| 2022-09-01 | 21.76 | $21.30 | 13921 |
| 2022-08-31 | 22.07 | $21.56 | 52100 |
| 2022-08-30 | 22.38 | $22.01 | 4402 |
| 2022-08-29 | 22.63 | $22.39 | 19700 |
| 2022-08-26 | 22.81 | $22.18 | 160233 |
| 2022-08-25 | 23.11 | $22.52 | 77300 |
| 2022-08-24 | 23.37 | $22.70 | 29600 |
| 2022-08-23 | 23.63 | $22.84 | 6828 |
| 2022-08-22 | 23.91 | $22.91 | 11727 |
| 2022-08-19 | 24.23 | $22.79 | 35000 |
| 2022-08-18 | 24.66 | $23.53 | 19600 |
| 2022-08-17 | 24.94 | $24.03 | 21825 |
| 2022-08-16 | 25.11 | $24.95 | 69200 |
| 2022-08-15 | 25.03 | $24.96 | 20800 |
| 2022-08-12 | 24.91 | $25.40 | 14519 |
| 2022-08-11 | 24.62 | $25.07 | 111413 |
| 2022-08-10 | 24.37 | $24.86 | 16600 |
| 2022-08-09 | 24.13 | $23.95 | 30233 |
| 2022-08-08 | 24.11 | $24.20 | 22613 |
| 2022-08-05 | 24.01 | $24.00 | 16700 |
| 2022-08-04 | 23.95 | $23.51 | 5500 |
| 2022-08-03 | 24.03 | $23.77 | 17200 |
| 2022-08-02 | 24.04 | $23.70 | 4400 |
| 2022-08-01 | 24.07 | $24.20 | 10600 |
| 2022-07-29 | 23.95 | $24.06 | 15500 |
| 2022-07-28 | 23.85 | $23.93 | 8146 |
| 2022-07-27 | 23.76 | $23.57 | 125000 |
| 2022-07-26 | 23.76 | $23.94 | 7749 |
| 2022-07-25 | 23.65 | $24.29 | 108426 |
| 2022-07-22 | 23.41 | $24.09 | 137700 |
| 2022-07-21 | 23.17 | $24.00 | 20000 |
| 2022-07-20 | 22.92 | $24.02 | 108400 |
| 2022-07-19 | 22.61 | $23.94 | 57500 |
| 2022-07-18 | 22.27 | $22.73 | 10000 |
| 2022-07-15 | 22.25 | $22.01 | 5800 |
| 2022-07-14 | 22.46 | $22.08 | 18220 |
| 2022-07-13 | 22.72 | $22.26 | 11407 |
| 2022-07-12 | 22.98 | $22.78 | 36600 |
| 2022-07-11 | 23.14 | $23.24 | 38500 |
| 2022-07-08 | 23.21 | $24.53 | 56524 |
| 2022-07-07 | 22.89 | $23.59 | 111016 |
| 2022-07-06 | 22.81 | $23.06 | 39101 |
| 2022-07-05 | 22.90 | $22.96 | 5809 |
| 2022-07-01 | 23.05 | $23.40 | 51400 |
| 2022-06-30 | 23.12 | $23.40 | 85812 |
| 2022-06-29 | 23.21 | $23.15 | 101900 |
| 2022-06-28 | 23.42 | $22.93 | 20300 |
| 2022-06-27 | 23.77 | $23.03 | 6100 |
| 2022-06-24 | 24.16 | $23.25 | 38700 |
| 2022-06-23 | 24.59 | $23.65 | 9700 |
| 2022-06-22 | 25.00 | $23.69 | 39800 |
| 2022-06-21 | 25.48 | $24.29 | 22106 |
| 2022-06-17 | 25.89 | $25.08 | 89122 |
| 2022-06-16 | 26.15 | $25.88 | 27907 |
| 2022-06-15 | 26.21 | $26.51 | 27600 |
| 2022-06-14 | 26.08 | $25.15 | 47300 |
| 2022-06-13 | 26.35 | $25.56 | 44214 |
| 2022-06-10 | 26.56 | $25.83 | 18702 |
| 2022-06-09 | 26.73 | $26.29 | 30000 |
| 2022-06-08 | 26.79 | $26.21 | 452100 |
| 2022-06-07 | 26.88 | $26.33 | 5232 |
| 2022-06-06 | 26.96 | $26.50 | 22700 |
| 2022-06-03 | 27.00 | $27.28 | 21400 |
| 2022-06-02 | 26.79 | $28.18 | 25300 |
| 2022-06-01 | 26.26 | $27.19 | 26200 |
| 2022-05-31 | 25.92 | $27.29 | 43401 |
| 2022-05-27 | 25.49 | $26.03 | 28002 |
| 2022-05-26 | 25.37 | $26.32 | 13600 |
| 2022-05-25 | 25.15 | $26.93 | 18100 |
| 2022-05-24 | 24.69 | $25.85 | 20100 |
| 2022-05-23 | 24.50 | $26.00 | 37244 |
| 2022-05-20 | 24.24 | $25.60 | 21814 |
| 2022-05-19 | 24.08 | $26.22 | 20031 |
| 2022-05-18 | 23.71 | $25.50 | 55000 |
| 2022-05-17 | 23.52 | $26.00 | 101900 |
| 2022-05-16 | 23.16 | $25.22 | 24500 |
| 2022-05-13 | 23.01 | $24.73 | 41700 |
| 2022-05-12 | 23.03 | $24.01 | 28429 |
| 2022-05-11 | 23.33 | $23.97 | 34700 |
| 2022-05-10 | 23.75 | $24.13 | 38316 |
| 2022-05-09 | 24.25 | $23.82 | 55800 |
| 2022-05-06 | 25.02 | $24.48 | 161000 |
| 2022-05-05 | 25.78 | $25.17 | 127700 |
| 2022-05-04 | 26.52 | $26.80 | 78900 |
| 2022-05-03 | 26.95 | $26.62 | 60937 |
| 2022-05-02 | 27.57 | $26.63 | 38800 |
| 2022-04-29 | 28.36 | $27.33 | 19912 |
| 2022-04-28 | 29.12 | $27.85 | 112300 |
| 2022-04-27 | 29.91 | $28.34 | 64300 |
| 2022-04-26 | 30.75 | $30.07 | 67942 |
| 2022-04-25 | 31.23 | $30.73 | 68536 |
| 2022-04-22 | 31.63 | $31.68 | 27200 |
| 2022-04-21 | 31.83 | $31.55 | 45100 |
| 2022-04-20 | 32.12 | $31.79 | 65200 |
| 2022-04-19 | 32.41 | $32.01 | 50327 |
| 2022-04-18 | 32.71 | $32.04 | 47000 |
| 2022-04-14 | 33.07 | $32.61 | 8712 |
| 2022-04-13 | 33.33 | $32.00 | 115600 |
| 2022-04-12 | 33.84 | $32.39 | 32012 |
| 2022-04-11 | 34.35 | $32.97 | 73300 |
| 2022-04-08 | 34.77 | $33.46 | 57900 |
| 2022-04-07 | 35.13 | $33.91 | 39436 |
| 2022-04-06 | 35.42 | $34.86 | 82517 |
| 2022-04-05 | 35.45 | $36.04 | 33400 |
| 2022-04-04 | 35.11 | $36.52 | 73100 |
| 2022-04-01 | 34.53 | $34.89 | 12100 |
| 2022-03-31 | 34.33 | $34.55 | 61615 |
| 2022-03-30 | 34.18 | $33.91 | 15500 |
| 2022-03-29 | 34.20 | $33.80 | 10400 |
| 2022-03-28 | 34.24 | $34.12 | 9900 |
| 2022-03-25 | 34.19 | $34.37 | 66100 |
| 2022-03-24 | 34.04 | $34.00 | 50421 |
| 2022-03-23 | 33.96 | $34.33 | 47200 |
| 2022-03-22 | 33.75 | $34.14 | 32726 |
| 2022-03-21 | 33.55 | $34.18 | 46248 |
| 2022-03-18 | 33.28 | $33.45 | 12527 |
| 2022-03-17 | 33.19 | $33.56 | 32823 |
| 2022-03-16 | 33.03 | $33.05 | 11619 |
| 2022-03-15 | 32.99 | $32.68 | 13915 |
| 2022-03-14 | 33.05 | $32.79 | 17128 |
| 2022-03-11 | 33.09 | $33.50 | 48130 |
| 2022-03-10 | 32.90 | $33.59 | 99000 |
| 2022-03-09 | 32.64 | $33.60 | 204100 |
| 2022-03-08 | 32.31 | $32.70 | 224100 |
| 2022-03-07 | 32.19 | $31.80 | 35932 |
| 2022-03-04 | 32.33 | $33.06 | 111100 |
| 2022-03-03 | 32.10 | $32.52 | 9000 |
| 2022-03-02 | 31.99 | $31.82 | 18800 |
| 2022-03-01 | 32.07 | $32.18 | 62810 |
| 2022-02-28 | 32.05 | $32.30 | 59132 |
| 2022-02-25 | 31.99 | $32.26 | 58405 |
| 2022-02-24 | 31.92 | $30.74 | 34900 |
| 2022-02-23 | 32.31 | $31.34 | 25620 |
| 2022-02-22 | 32.60 | $31.49 | 20415 |
| 2022-02-18 | 32.88 | $32.21 | 83701 |
| 2022-02-17 | 33.00 | $33.08 | 120747 |
| 2022-02-16 | 32.84 | $32.24 | 13900 |
| 2022-02-15 | 32.91 | $32.76 | 32505 |
| 2022-02-14 | 32.81 | $31.80 | 49100 |
| 2022-02-11 | 32.98 | $32.20 | 53733 |
| 2022-02-10 | 33.05 | $33.07 | 42200 |
| 2022-02-09 | 32.83 | $33.14 | 23816 |
| 2022-02-08 | 32.52 | $33.33 | 194400 |
| 2022-02-07 | 32.07 | $32.26 | 86214 |
| 2022-02-04 | 31.84 | $30.80 | 22400 |
| 2022-02-03 | 32.01 | $30.79 | 94200 |
| 2022-02-02 | 32.20 | $31.79 | 137248 |
| 2022-02-01 | 32.10 | $30.83 | 99805 |
| 2022-01-31 | 32.25 | $31.53 | 82500 |
| 2022-01-28 | 32.20 | $31.34 | 52706 |
| 2022-01-27 | 32.16 | $30.99 | 57514 |
| 2022-01-26 | 32.20 | $31.43 | 412601 |
| 2022-01-25 | 32.09 | $31.64 | 306649 |
| 2022-01-24 | 31.85 | $31.00 | 270215 |
| 2022-01-21 | 31.73 | $30.50 | 164700 |
| 2022-01-20 | 31.72 | $31.25 | 105837 |
| 2022-01-19 | 31.44 | $31.30 | 65600 |
| 2022-01-18 | 31.04 | $30.85 | 49203 |
| 2022-01-14 | 30.67 | $31.68 | 52000 |
| 2022-01-13 | 29.93 | $31.74 | 90335 |
| 2022-01-12 | 28.98 | $30.97 | 41400 |
| 2022-01-11 | 28.05 | $28.30 | 21541 |
| 2022-01-10 | 27.74 | $28.27 | 39216 |
| 2022-01-07 | 27.35 | $27.91 | 24830 |
| 2022-01-06 | 26.98 | $26.94 | 25604 |
| 2022-01-05 | 26.83 | $26.53 | 18305 |
| 2022-01-04 | 26.77 | $27.15 | 23228 |
| 2022-01-03 | 26.48 | $26.57 | 24500 |
| 2021-12-31 | 26.30 | $26.38 | 10318 |
| 2021-12-30 | 26.14 | $26.86 | 38647 |
| 2021-12-29 | 25.78 | $26.80 | 29700 |
| 2021-12-28 | 25.36 | $26.60 | 24240 |
| 2021-12-27 | 24.90 | $26.89 | 39400 |
| 2021-12-23 | 24.25 | $25.53 | 214210 |
| 2021-12-22 | 23.90 | $25.05 | 25200 |
| 2021-12-21 | 23.63 | $24.60 | 37600 |
| 2021-12-20 | 23.45 | $23.66 | 16700 |
| 2021-12-17 | 23.53 | $23.61 | 79848 |
| 2021-12-16 | 23.67 | $24.06 | 93300 |
| 2021-12-15 | 23.70 | $23.90 | 29200 |
| 2021-12-14 | 23.80 | $23.81 | 33324 |
| 2021-12-13 | 23.96 | $23.57 | 59227 |
| 2021-12-10 | 24.25 | $24.36 | 51300 |
| 2021-12-09 | 24.35 | $24.12 | 24500 |
| 2021-12-08 | 24.57 | $24.61 | 39305 |
| 2021-12-07 | 24.68 | $24.74 | 31200 |
| 2021-12-06 | 24.79 | $24.61 | 71900 |
| 2021-12-03 | 24.96 | $24.28 | 21114 |
| 2021-12-02 | 25.29 | $24.63 | 60200 |
| 2021-12-01 | 25.58 | $25.55 | 422825 |
| 2021-11-30 | 25.64 | $29.00 | 251314 |
| 2021-11-29 | 24.63 | $26.16 | 82800 |
| 2021-11-26 | 24.31 | $25.43 | 81100 |
| 2021-11-24 | 24.16 | $25.41 | 42916 |
| 2021-11-23 | 24.00 | $24.47 | 31800 |
| 2021-11-22 | 24.12 | $23.96 | 14516 |
| 2021-11-19 | 24.44 | $24.29 | 12500 |
| 2021-11-18 | 24.73 | $24.12 | 31800 |
| 2021-11-17 | 25.16 | $24.26 | 11323 |
| 2021-11-16 | 25.64 | $24.64 | 37673 |
| 2021-11-15 | 26.12 | $24.76 | 16541 |
| 2021-11-12 | 26.67 | $24.94 | 30700 |
| 2021-11-11 | 27.27 | $25.40 | 71635 |
| 2021-11-10 | 27.86 | $25.42 | 130100 |
| 2021-11-09 | 28.56 | $27.12 | 10600 |
| 2021-11-08 | 28.86 | $27.78 | 7900 |
| 2021-11-05 | 29.00 | $27.50 | 37822 |
| 2021-11-04 | 29.23 | $27.60 | 55000 |
| 2021-11-03 | 29.46 | $28.85 | 39003 |
| 2021-11-02 | 29.32 | $28.90 | 60800 |
| 2021-11-01 | 29.10 | $28.42 | 24219 |
| 2021-10-29 | 28.96 | $28.72 | 88600 |
| 2021-10-28 | 28.66 | $28.72 | 33800 |
| 2021-10-27 | 28.27 | $27.68 | 39135 |
| 2021-10-26 | 28.09 | $27.92 | 55100 |
| 2021-10-25 | 27.78 | $27.84 | 43337 |
| 2021-10-22 | 27.39 | $28.19 | 79000 |
| 2021-10-21 | 26.78 | $27.31 | 34931 |
| 2021-10-20 | 26.29 | $26.79 | 43700 |
| 2021-10-19 | 25.84 | $26.37 | 72400 |
| 2021-10-18 | 25.40 | $26.00 | 52623 |
| 2021-10-15 | 24.96 | $26.14 | 40813 |
| 2021-10-14 | 24.37 | $24.76 | 30200 |
| 2021-10-13 | 24.07 | $24.20 | 35832 |
| 2021-10-12 | 23.87 | $24.16 | 13634 |
| 2021-10-11 | 23.63 | $23.76 | 14600 |
| 2021-10-08 | 23.45 | $23.35 | 10260 |
| 2021-10-07 | 23.36 | $24.18 | 154501 |
| 2021-10-06 | 22.97 | $22.04 | 57800 |
| 2021-10-05 | 23.17 | $23.80 | 43602 |
| 2021-10-04 | 22.84 | $22.80 | 26800 |
| 2021-10-01 | 22.76 | $22.86 | 22006 |
| 2021-09-30 | 22.62 | $22.33 | 16400 |
| 2021-09-29 | 22.62 | $22.30 | 23300 |
| 2021-09-28 | 22.62 | $22.73 | 33312 |
| 2021-09-27 | 22.48 | $22.96 | 36200 |
| 2021-09-24 | 22.23 | $22.19 | 22800 |
| 2021-09-23 | 22.16 | $22.35 | 24500 |
| 2021-09-22 | 22.02 | $21.63 | 40437 |
| 2021-09-21 | 22.07 | $21.39 | 18505 |
| 2021-09-20 | 22.21 | $21.17 | 19418 |
| 2021-09-17 | 22.44 | $22.19 | 24131 |
| 2021-09-16 | 22.38 | $22.15 | 41800 |
| 2021-09-15 | 22.32 | $22.31 | 23300 |
| 2021-09-14 | 22.18 | $22.01 | 36511 |
| 2021-09-13 | 22.11 | $22.27 | 18122 |
| 2021-09-10 | 21.92 | $21.59 | 35900 |
| 2021-09-09 | 21.90 | $21.32 | 37814 |
| 2021-09-08 | 21.96 | $21.11 | 31200 |
| 2021-09-07 | 22.09 | $21.50 | 42300 |
| 2021-09-03 | 22.12 | $21.29 | 14249 |
| 2021-09-02 | 22.21 | $21.71 | 27101 |
| 2021-09-01 | 22.17 | $22.31 | 23900 |
| 2021-08-31 | 21.93 | $22.61 | 57400 |
| 2021-08-30 | 21.52 | $22.50 | 43333 |
| 2021-08-27 | 21.06 | $22.20 | 99135 |
| 2021-08-26 | 20.59 | $21.94 | 70500 |
| 2021-08-25 | 20.10 | $21.93 | 71700 |
| 2021-08-24 | 19.51 | $21.69 | 61700 |
| 2021-08-23 | 18.87 | $20.80 | 50528 |
| 2021-08-20 | 18.39 | $19.69 | 98900 |
| 2021-08-19 | 18.17 | $18.96 | 215900 |
| 2021-08-18 | 18.16 | $18.67 | 470300 |
| 2021-08-17 | 18.25 | $19.56 | 260613 |
| 2021-08-16 | 18.10 | $19.53 | 463100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.35
2026-08-12
Close Price
$57.42
Vol: 8505
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.27
Average
52.99
Maximum
89.56
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 50.35 | $57.42 | 8505 |
| 2026-08-11 | 49.59 | $57.18 | 144100 |
| 2026-08-10 | 53.66 | $58.40 | 103000 |
| 2026-08-07 | 55.57 | $58.94 | 136100 |
| 2026-08-06 | 55.68 | $58.97 | 347100 |
| 2026-08-05 | 56.63 | $59.25 | 217842 |
| 2026-08-04 | 55.99 | $59.00 | 131241 |
| 2026-08-03 | 58.61 | $59.80 | 232200 |
| 2026-07-31 | 54.88 | $58.31 | 366618 |
| 2026-07-30 | 55.52 | $58.51 | 1.1M |
| 2026-07-29 | 50.25 | $56.59 | 172343 |
| 2026-07-28 | 54.84 | $58.02 | 188200 |
| 2026-07-27 | 60.71 | $59.61 | 138730 |
| 2026-07-24 | 61.18 | $59.73 | 56800 |
| 2026-07-23 | 59.78 | $59.16 | 73300 |
| 2026-07-22 | 62.49 | $59.88 | 210700 |
| 2026-07-21 | 62.75 | $59.95 | 232700 |
| 2026-07-20 | 61.88 | $59.55 | 252408 |
| 2026-07-17 | 61.69 | $59.46 | 108100 |
| 2026-07-16 | 60.15 | $58.73 | 223132 |
| 2026-07-15 | 64.68 | $60.07 | 212300 |
| 2026-07-14 | 64.49 | $59.97 | 129000 |
| 2026-07-13 | 64.14 | $59.78 | 139900 |
| 2026-07-10 | 67.10 | $60.68 | 223952 |
| 2026-07-09 | 63.10 | $58.45 | 119308 |
| 2026-07-08 | 60.69 | $57.27 | 141600 |
| 2026-07-07 | 64.02 | $58.26 | 121113 |
| 2026-07-06 | 66.72 | $59.03 | 194902 |
| 2026-07-02 | 65.08 | $58.13 | 296200 |
| 2026-07-01 | 65.63 | $58.29 | 312035 |
| 2026-06-30 | 63.19 | $56.96 | 197362 |
| 2026-06-29 | 61.92 | $56.30 | 151400 |
| 2026-06-26 | 60.93 | $55.79 | 208812 |
| 2026-06-25 | 60.91 | $55.78 | 416500 |
| 2026-06-24 | 58.98 | $54.76 | 480547 |
| 2026-06-23 | 59.20 | $54.84 | 280844 |
| 2026-06-22 | 63.54 | $56.40 | 260900 |
| 2026-06-18 | 66.14 | $57.28 | 747700 |
| 2026-06-17 | 66.94 | $57.55 | 322529 |
| 2026-06-16 | 64.30 | $55.81 | 299800 |
| 2026-06-15 | 62.39 | $54.64 | 391400 |
| 2026-06-12 | 69.03 | $56.85 | 238914 |
| 2026-06-11 | 66.58 | $55.25 | 348700 |
| 2026-06-10 | 63.61 | $53.51 | 451200 |
| 2026-06-09 | 61.83 | $52.55 | 725410 |
| 2026-06-08 | 48.35 | $47.16 | 755219 |
| 2026-06-05 | 48.23 | $47.12 | 658504 |
| 2026-06-04 | 52.35 | $48.45 | 239600 |
| 2026-06-03 | 54.48 | $49.09 | 587533 |
| 2026-06-02 | 59.32 | $50.44 | 256948 |
| 2026-06-01 | 58.57 | $50.15 | 245600 |
| 2026-05-29 | 56.82 | $49.48 | 381500 |
| 2026-05-28 | 55.35 | $48.93 | 313749 |
| 2026-05-27 | 58.96 | $49.97 | 227428 |
| 2026-05-26 | 60.54 | $50.41 | 753425 |
| 2026-05-22 | 57.16 | $49.05 | 167500 |
| 2026-05-21 | 62.80 | $50.55 | 366600 |
| 2026-05-20 | 59.92 | $49.40 | 285902 |
| 2026-05-19 | 51.25 | $46.62 | 447216 |
| 2026-05-18 | 44.38 | $44.95 | 154700 |
| 2026-05-15 | 43.93 | $44.85 | 269600 |
| 2026-05-14 | 44.83 | $45.11 | 396617 |
| 2026-05-13 | 43.99 | $44.91 | 307228 |
| 2026-05-12 | 45.49 | $45.37 | 257307 |
| 2026-05-11 | 41.67 | $44.44 | 275000 |
| 2026-05-08 | 42.34 | $44.66 | 144118 |
| 2026-05-07 | 42.99 | $44.88 | 197100 |
| 2026-05-06 | 44.66 | $45.44 | 76684 |
| 2026-05-05 | 41.46 | $44.61 | 101900 |
| 2026-05-04 | 39.00 | $44.00 | 268311 |
| 2026-05-01 | 39.00 | $44.00 | 134300 |
| 2026-04-30 | 40.46 | $44.58 | 181400 |
| 2026-04-29 | 39.98 | $44.45 | 327106 |
| 2026-04-28 | 41.07 | $44.90 | 387928 |
| 2026-04-27 | 41.33 | $45.01 | 429309 |
| 2026-04-24 | 41.53 | $45.10 | 260200 |
| 2026-04-23 | 43.09 | $45.79 | 378872 |
| 2026-04-22 | 43.60 | $46.02 | 474461 |
| 2026-04-21 | 47.57 | $47.70 | 262400 |
| 2026-04-20 | 50.94 | $48.99 | 358233 |
| 2026-04-17 | 51.48 | $49.19 | 428200 |
| 2026-04-16 | 51.48 | $49.19 | 481200 |
| 2026-04-15 | 42.13 | $45.80 | 878154 |
| 2026-04-14 | 60.77 | $51.48 | 289900 |
| 2026-04-13 | 60.24 | $51.30 | 813431 |
| 2026-04-10 | 58.93 | $50.85 | 334500 |
| 2026-04-09 | 61.73 | $51.50 | 186600 |
| 2026-04-08 | 63.32 | $51.86 | 181300 |
| 2026-04-07 | 58.22 | $50.06 | 100102 |
| 2026-04-06 | 57.81 | $49.93 | 147734 |
| 2026-04-02 | 59.06 | $50.23 | 177500 |
| 2026-04-01 | 59.14 | $50.25 | 163900 |
| 2026-03-31 | 59.01 | $50.20 | 303100 |
| 2026-03-30 | 53.21 | $48.20 | 331816 |
| 2026-03-27 | 51.35 | $47.63 | 322621 |
| 2026-03-26 | 53.04 | $48.11 | 101922 |
| 2026-03-25 | 53.60 | $48.27 | 152200 |
| 2026-03-24 | 55.29 | $48.76 | 90100 |
| 2026-03-23 | 53.32 | $48.07 | 176049 |
| 2026-03-20 | 49.88 | $46.94 | 502243 |
| 2026-03-19 | 51.60 | $47.48 | 251712 |
| 2026-03-18 | 48.46 | $46.48 | 179000 |
| 2026-03-17 | 50.36 | $47.09 | 112500 |
| 2026-03-16 | 47.38 | $46.16 | 134000 |
| 2026-03-13 | 42.52 | $44.78 | 227500 |
| 2026-03-12 | 42.37 | $44.74 | 498440 |
| 2026-03-11 | 47.20 | $46.43 | 252000 |
| 2026-03-10 | 48.00 | $46.69 | 192100 |
| 2026-03-09 | 41.11 | $44.80 | 299604 |
| 2026-03-06 | 40.32 | $44.60 | 262606 |
| 2026-03-05 | 41.27 | $44.96 | 128100 |
| 2026-03-04 | 46.29 | $46.70 | 344264 |
| 2026-03-03 | 44.29 | $46.16 | 462600 |
| 2026-03-02 | 50.85 | $48.13 | 304000 |
| 2026-02-27 | 51.78 | $48.38 | 221300 |
| 2026-02-26 | 56.21 | $49.52 | 229400 |
| 2026-02-25 | 61.51 | $50.73 | 294244 |
| 2026-02-24 | 59.21 | $49.97 | 171314 |
| 2026-02-23 | 58.19 | $49.64 | 123647 |
| 2026-02-20 | 61.73 | $50.43 | 218000 |
| 2026-02-19 | 60.66 | $50.06 | 137321 |
| 2026-02-18 | 58.81 | $49.43 | 380588 |
| 2026-02-17 | 52.22 | $47.49 | 270521 |
| 2026-02-13 | 52.26 | $47.50 | 429100 |
| 2026-02-12 | 60.25 | $49.28 | 467900 |
| 2026-02-11 | 73.36 | $51.47 | 492400 |
| 2026-02-10 | 73.56 | $51.50 | 390623 |
| 2026-02-09 | 73.28 | $51.38 | 345500 |
| 2026-02-06 | 72.04 | $50.87 | 328900 |
| 2026-02-05 | 69.56 | $49.92 | 113919 |
| 2026-02-04 | 68.96 | $49.70 | 281301 |
| 2026-02-03 | 74.81 | $50.61 | 191809 |
| 2026-02-02 | 74.88 | $50.62 | 254334 |
| 2026-01-30 | 70.85 | $48.98 | 318210 |
| 2026-01-29 | 74.88 | $49.56 | 295400 |
| 2026-01-28 | 73.60 | $49.04 | 269300 |
| 2026-01-27 | 75.07 | $49.25 | 278995 |
| 2026-01-26 | 71.93 | $48.01 | 207608 |
| 2026-01-23 | 69.23 | $47.10 | 232708 |
| 2026-01-22 | 72.13 | $47.50 | 180100 |
| 2026-01-21 | 73.59 | $47.70 | 255800 |
| 2026-01-20 | 67.89 | $45.86 | 264500 |
| 2026-01-16 | 64.53 | $45.01 | 117946 |
| 2026-01-15 | 64.49 | $45.00 | 211600 |
| 2026-01-14 | 67.10 | $45.35 | 189000 |
| 2026-01-13 | 65.39 | $44.90 | 65300 |
| 2026-01-12 | 65.90 | $44.97 | 69914 |
| 2026-01-09 | 64.55 | $44.61 | 160600 |
| 2026-01-08 | 66.70 | $44.92 | 238910 |
| 2026-01-07 | 57.90 | $42.87 | 116630 |
| 2026-01-06 | 56.68 | $42.64 | 299230 |
| 2026-01-05 | 57.37 | $42.74 | 315633 |
| 2026-01-02 | 54.71 | $42.23 | 182600 |
| 2025-12-31 | 55.55 | $42.36 | 88823 |
| 2025-12-30 | 54.53 | $42.16 | 95512 |
| 2025-12-29 | 57.21 | $42.59 | 77735 |
| 2025-12-26 | 59.47 | $42.94 | 128000 |
| 2025-12-24 | 58.85 | $42.80 | 36000 |
| 2025-12-23 | 57.07 | $42.40 | 237015 |
| 2025-12-22 | 56.40 | $42.25 | 152729 |
| 2025-12-19 | 58.79 | $42.66 | 304223 |
| 2025-12-18 | 59.13 | $42.72 | 229107 |
| 2025-12-17 | 52.31 | $41.19 | 237500 |
| 2025-12-16 | 52.69 | $41.26 | 225400 |
| 2025-12-15 | 54.31 | $41.56 | 258500 |
| 2025-12-12 | 54.68 | $41.63 | 290805 |
| 2025-12-11 | 54.21 | $41.52 | 272334 |
| 2025-12-10 | 51.06 | $40.80 | 157412 |
| 2025-12-09 | 54.36 | $41.47 | 294009 |
| 2025-12-08 | 47.26 | $40.00 | 138600 |
| 2025-12-05 | 46.40 | $39.84 | 190400 |
| 2025-12-04 | 51.95 | $40.94 | 185600 |
| 2025-12-03 | 49.82 | $40.53 | 164800 |
| 2025-12-02 | 48.29 | $40.24 | 277600 |
| 2025-12-01 | 47.44 | $40.08 | 195019 |
| 2025-11-28 | 48.43 | $40.29 | 87118 |
| 2025-11-26 | 47.59 | $40.12 | 166722 |
| 2025-11-25 | 46.67 | $39.93 | 234200 |
| 2025-11-24 | 47.13 | $40.04 | 296664 |
| 2025-11-21 | 46.86 | $39.98 | 332700 |
| 2025-11-20 | 42.92 | $39.12 | 264300 |
| 2025-11-19 | 46.05 | $39.95 | 181800 |
| 2025-11-18 | 43.05 | $39.32 | 179400 |
| 2025-11-17 | 38.85 | $38.50 | 89100 |
| 2025-11-14 | 43.04 | $39.64 | 110414 |
| 2025-11-13 | 45.54 | $40.25 | 114800 |
| 2025-11-12 | 52.14 | $41.65 | 172047 |
| 2025-11-11 | 47.38 | $40.73 | 134700 |
| 2025-11-10 | 46.94 | $40.65 | 302048 |
| 2025-11-07 | 53.77 | $41.94 | 306116 |
| 2025-11-06 | 65.47 | $43.61 | 223800 |
| 2025-11-05 | 64.19 | $43.32 | 164321 |
| 2025-11-04 | 60.89 | $42.63 | 112200 |
| 2025-11-03 | 60.59 | $42.57 | 158100 |
| 2025-10-31 | 64.17 | $43.03 | 261308 |
| 2025-10-30 | 63.55 | $42.89 | 200410 |
| 2025-10-29 | 61.75 | $42.49 | 138700 |
| 2025-10-28 | 59.71 | $42.06 | 89130 |
| 2025-10-27 | 57.46 | $41.61 | 97100 |
| 2025-10-24 | 58.78 | $41.80 | 159521 |
| 2025-10-23 | 56.85 | $41.41 | 89100 |
| 2025-10-22 | 53.80 | $40.83 | 89600 |
| 2025-10-21 | 53.53 | $40.78 | 299300 |
| 2025-10-20 | 55.62 | $41.12 | 263124 |
| 2025-10-17 | 54.43 | $40.88 | 654047 |
| 2025-10-16 | 50.41 | $40.12 | 87139 |
| 2025-10-15 | 54.56 | $40.81 | 112800 |
| 2025-10-14 | 51.06 | $40.18 | 122819 |
| 2025-10-13 | 54.88 | $40.78 | 160835 |
| 2025-10-10 | 49.90 | $39.94 | 160727 |
| 2025-10-09 | 54.31 | $40.59 | 111523 |
| 2025-10-08 | 52.59 | $40.31 | 154425 |
| 2025-10-07 | 51.98 | $40.21 | 123507 |
| 2025-10-06 | 53.02 | $40.37 | 121428 |
| 2025-10-03 | 57.09 | $40.97 | 176600 |
| 2025-10-02 | 54.95 | $40.58 | 649133 |
| 2025-10-01 | 51.55 | $40.00 | 192040 |
| 2025-09-30 | 53.81 | $40.34 | 297309 |
| 2025-09-29 | 52.71 | $40.15 | 91000 |
| 2025-09-26 | 52.77 | $40.16 | 178732 |
| 2025-09-25 | 52.67 | $40.14 | 149300 |
| 2025-09-24 | 55.23 | $40.57 | 114327 |
| 2025-09-23 | 54.94 | $40.51 | 221200 |
| 2025-09-22 | 56.81 | $40.83 | 178103 |
| 2025-09-19 | 53.27 | $40.08 | 576600 |
| 2025-09-18 | 49.72 | $39.40 | 323540 |
| 2025-09-17 | 65.06 | $41.62 | 167715 |
| 2025-09-16 | 64.31 | $41.46 | 268821 |
| 2025-09-15 | 66.00 | $41.66 | 115509 |
| 2025-09-12 | 68.57 | $41.96 | 178315 |
| 2025-09-11 | 68.66 | $41.97 | 146722 |
| 2025-09-10 | 67.67 | $41.71 | 189310 |
| 2025-09-09 | 63.75 | $40.77 | 179000 |
| 2025-09-08 | 63.35 | $40.68 | 189233 |
| 2025-09-05 | 64.57 | $40.84 | 127050 |
| 2025-09-04 | 64.16 | $40.74 | 124204 |
| 2025-09-03 | 68.11 | $41.27 | 318939 |
| 2025-09-02 | 63.79 | $40.19 | 94700 |
| 2025-08-29 | 61.64 | $39.72 | 123221 |
| 2025-08-28 | 63.08 | $39.91 | 218600 |
| 2025-08-27 | 61.28 | $39.51 | 215424 |
| 2025-08-26 | 60.21 | $39.28 | 120525 |
| 2025-08-25 | 60.63 | $39.34 | 92900 |
| 2025-08-22 | 66.23 | $40.12 | 171938 |
| 2025-08-21 | 59.37 | $38.62 | 98934 |
| 2025-08-20 | 57.85 | $38.34 | 79713 |
| 2025-08-19 | 58.22 | $38.39 | 155300 |
| 2025-08-18 | 60.19 | $38.66 | 135800 |
| 2025-08-15 | 60.19 | $38.66 | 117800 |
| 2025-08-14 | 60.53 | $38.71 | 381400 |
| 2025-08-13 | 61.66 | $38.88 | 175412 |
| 2025-08-12 | 67.83 | $39.75 | 426300 |
| 2025-08-11 | 58.32 | $37.66 | 238335 |
| 2025-08-08 | 57.17 | $37.46 | 135438 |
| 2025-08-07 | 55.72 | $37.21 | 389756 |
| 2025-08-06 | 48.32 | $36.10 | 433106 |
| 2025-08-05 | 49.53 | $36.27 | 485501 |
| 2025-08-04 | 49.17 | $36.22 | 385408 |
| 2025-08-01 | 47.78 | $36.02 | 92300 |
| 2025-07-31 | 48.03 | $36.06 | 72541 |
| 2025-07-30 | 46.85 | $35.88 | 175345 |
| 2025-07-29 | 49.66 | $36.35 | 218601 |
| 2025-07-28 | 45.42 | $35.71 | 172552 |
| 2025-07-25 | 49.37 | $36.35 | 181900 |
| 2025-07-24 | 52.78 | $36.85 | 333221 |
| 2025-07-23 | 52.91 | $36.87 | 150131 |
| 2025-07-22 | 49.51 | $36.33 | 188847 |
| 2025-07-21 | 54.05 | $36.99 | 106300 |
| 2025-07-18 | 59.20 | $37.65 | 126000 |
| 2025-07-17 | 59.09 | $37.63 | 112100 |
| 2025-07-16 | 55.03 | $36.94 | 134600 |
| 2025-07-15 | 52.64 | $36.57 | 106519 |
| 2025-07-14 | 53.81 | $36.73 | 254600 |
| 2025-07-11 | 53.51 | $36.68 | 229900 |
| 2025-07-10 | 56.90 | $37.15 | 149800 |
| 2025-07-09 | 56.51 | $37.08 | 216000 |
| 2025-07-08 | 56.79 | $37.12 | 123912 |
| 2025-07-07 | 57.66 | $37.25 | 268317 |
| 2025-07-03 | 62.70 | $37.96 | 59600 |
| 2025-07-02 | 60.34 | $37.45 | 111200 |
| 2025-07-01 | 61.87 | $37.66 | 146214 |
| 2025-06-30 | 65.40 | $38.13 | 167960 |
| 2025-06-27 | 64.16 | $37.83 | 228908 |
| 2025-06-26 | 64.90 | $37.93 | 292900 |
| 2025-06-25 | 56.67 | $36.19 | 168300 |
| 2025-06-24 | 55.82 | $36.04 | 243616 |
| 2025-06-23 | 54.05 | $35.73 | 120427 |
| 2025-06-20 | 56.04 | $36.02 | 226700 |
| 2025-06-18 | 56.32 | $36.06 | 144825 |
| 2025-06-17 | 56.51 | $36.09 | 368900 |
| 2025-06-16 | 56.76 | $36.13 | 169200 |
| 2025-06-13 | 56.21 | $36.01 | 175200 |
| 2025-06-12 | 62.30 | $36.98 | 450222 |
| 2025-06-11 | 61.06 | $36.68 | 616506 |
| 2025-06-10 | 55.45 | $35.47 | 330046 |
| 2025-06-09 | 54.20 | $35.23 | 140535 |
| 2025-06-06 | 61.71 | $36.33 | 145400 |
| 2025-06-05 | 56.80 | $35.38 | 370123 |
| 2025-06-04 | 52.81 | $34.72 | 444800 |
| 2025-06-03 | 53.45 | $34.81 | 391839 |
| 2025-06-02 | 55.00 | $35.03 | 426338 |
| 2025-05-30 | 52.50 | $34.61 | 215500 |
| 2025-05-29 | 56.39 | $35.16 | 227700 |
| 2025-05-28 | 58.18 | $35.40 | 275543 |
| 2025-05-27 | 65.12 | $36.25 | 373747 |
| 2025-05-23 | 69.08 | $36.68 | 290626 |
| 2025-05-22 | 66.36 | $36.08 | 258018 |
| 2025-05-21 | 66.55 | $36.10 | 139200 |
| 2025-05-20 | 66.50 | $36.09 | 78800 |
| 2025-05-19 | 64.35 | $35.61 | 87400 |
| 2025-05-16 | 64.93 | $35.68 | 115800 |
| 2025-05-15 | 66.72 | $35.90 | 402100 |
| 2025-05-14 | 65.19 | $35.53 | 234240 |
| 2025-05-13 | 62.38 | $34.90 | 256832 |
| 2025-05-12 | 59.27 | $34.27 | 212432 |
| 2025-05-09 | 59.94 | $34.36 | 350647 |
| 2025-05-08 | 61.27 | $34.54 | 523632 |
| 2025-05-07 | 62.06 | $34.65 | 179300 |
| 2025-05-06 | 62.02 | $34.64 | 151611 |
| 2025-05-05 | 61.94 | $34.62 | 133022 |
| 2025-05-02 | 61.35 | $34.47 | 98600 |
| 2025-05-01 | 58.46 | $33.76 | 105500 |
| 2025-04-30 | 59.11 | $33.87 | 97400 |
| 2025-04-29 | 59.74 | $33.98 | 222042 |
| 2025-04-28 | 58.36 | $33.62 | 597132 |
| 2025-04-25 | 51.86 | $32.13 | 170500 |
| 2025-04-24 | 50.63 | $31.88 | 121817 |
| 2025-04-23 | 52.30 | $32.21 | 167627 |
| 2025-04-22 | 49.47 | $31.62 | 174532 |
| 2025-04-21 | 45.73 | $30.90 | 114914 |
| 2025-04-17 | 48.62 | $31.51 | 74600 |
| 2025-04-16 | 46.95 | $31.19 | 151034 |
| 2025-04-15 | 46.38 | $31.08 | 102428 |
| 2025-04-14 | 44.03 | $30.63 | 199009 |
| 2025-04-11 | 40.47 | $29.98 | 135902 |
| 2025-04-10 | 39.05 | $29.73 | 99918 |
| 2025-04-09 | 44.49 | $31.08 | 620500 |
| 2025-04-08 | 38.85 | $30.14 | 592533 |
| 2025-04-07 | 35.68 | $29.66 | 319200 |
| 2025-04-04 | 42.58 | $31.24 | 274500 |
| 2025-04-03 | 47.75 | $32.17 | 395100 |
| 2025-04-02 | 58.29 | $33.63 | 177127 |
| 2025-04-01 | 59.67 | $33.79 | 167828 |
| 2025-03-31 | 55.57 | $33.13 | 139505 |
| 2025-03-28 | 58.75 | $33.50 | 159148 |
| 2025-03-27 | 59.62 | $33.60 | 124414 |
| 2025-03-26 | 61.72 | $33.84 | 167500 |
| 2025-03-25 | 66.04 | $34.31 | 224934 |
| 2025-03-24 | 63.62 | $33.84 | 115037 |
| 2025-03-21 | 66.00 | $34.09 | 198119 |
| 2025-03-20 | 67.04 | $34.20 | 98900 |
| 2025-03-19 | 66.49 | $34.08 | 170724 |
| 2025-03-18 | 65.01 | $33.76 | 95442 |
| 2025-03-17 | 64.31 | $33.61 | 185900 |
| 2025-03-14 | 61.52 | $33.04 | 333309 |
| 2025-03-13 | 58.26 | $32.44 | 135929 |
| 2025-03-12 | 56.14 | $32.08 | 245100 |
| 2025-03-11 | 51.23 | $31.33 | 222700 |
| 2025-03-10 | 49.59 | $31.10 | 205418 |
| 2025-03-07 | 57.14 | $32.05 | 207115 |
| 2025-03-06 | 54.06 | $31.61 | 187000 |
| 2025-03-05 | 59.40 | $32.19 | 148500 |
| 2025-03-04 | 54.87 | $31.57 | 180217 |
| 2025-03-03 | 61.61 | $32.21 | 75905 |
| 2025-02-28 | 60.38 | $32.04 | 187539 |
| 2025-02-27 | 59.88 | $31.97 | 113905 |
| 2025-02-26 | 60.92 | $32.07 | 120000 |
| 2025-02-25 | 58.22 | $31.68 | 374500 |
| 2025-02-24 | 60.78 | $31.93 | 113800 |
| 2025-02-21 | 59.42 | $31.73 | 144249 |
| 2025-02-20 | 68.04 | $32.50 | 186100 |
| 2025-02-19 | 66.97 | $32.32 | 106741 |
| 2025-02-18 | 67.09 | $32.33 | 122600 |
| 2025-02-14 | 79.90 | $33.29 | 217603 |
| 2025-02-13 | 78.39 | $32.92 | 230500 |
| 2025-02-12 | 77.92 | $32.81 | 112100 |
| 2025-02-11 | 79.56 | $32.92 | 204900 |
| 2025-02-10 | 78.67 | $32.69 | 165700 |
| 2025-02-07 | 78.00 | $32.52 | 313700 |
| 2025-02-06 | 77.88 | $32.49 | 733300 |
| 2025-02-05 | 70.85 | $31.06 | 334702 |
| 2025-02-04 | 67.41 | $30.56 | 343300 |
| 2025-02-03 | 62.25 | $29.95 | 184600 |
| 2025-01-31 | 60.60 | $29.78 | 241900 |
| 2025-01-30 | 59.71 | $29.69 | 227101 |
| 2025-01-29 | 57.27 | $29.45 | 230900 |
| 2025-01-28 | 54.90 | $29.23 | 136200 |
| 2025-01-27 | 55.29 | $29.26 | 48848 |
| 2025-01-24 | 56.33 | $29.34 | 111600 |
| 2025-01-23 | 52.53 | $28.98 | 161446 |
| 2025-01-22 | 53.39 | $29.05 | 80400 |
| 2025-01-21 | 52.76 | $28.99 | 44400 |
| 2025-01-17 | 54.75 | $29.16 | 67544 |
| 2025-01-16 | 54.46 | $29.13 | 112000 |
| 2025-01-15 | 56.15 | $29.28 | 157700 |
| 2025-01-14 | 53.98 | $29.04 | 79764 |
| 2025-01-13 | 53.05 | $28.94 | 70000 |
| 2025-01-10 | 46.89 | $28.33 | 110430 |
| 2025-01-08 | 55.25 | $29.07 | 308300 |
| 2025-01-07 | 58.75 | $29.33 | 89531 |
| 2025-01-06 | 58.56 | $29.31 | 74939 |
| 2025-01-03 | 54.43 | $28.90 | 465400 |
| 2025-01-02 | 58.63 | $29.21 | 95400 |
| 2024-12-31 | 60.48 | $29.34 | 33722 |
| 2024-12-30 | 58.67 | $29.15 | 50713 |
| 2024-12-27 | 57.99 | $29.08 | 49712 |
| 2024-12-26 | 59.17 | $29.17 | 28400 |
| 2024-12-24 | 59.30 | $29.18 | 13941 |
| 2024-12-23 | 59.42 | $29.19 | 97200 |
| 2024-12-20 | 58.20 | $29.04 | 45531 |
| 2024-12-19 | 57.39 | $28.94 | 106200 |
| 2024-12-18 | 56.09 | $28.78 | 177700 |
| 2024-12-17 | 60.11 | $29.15 | 141901 |
| 2024-12-16 | 61.47 | $29.27 | 143429 |
| 2024-12-13 | 61.12 | $29.22 | 67100 |
| 2024-12-12 | 62.19 | $29.32 | 196113 |
| 2024-12-11 | 66.61 | $29.72 | 197052 |
| 2024-12-10 | 62.35 | $29.05 | 371400 |
| 2024-12-09 | 63.27 | $29.13 | 47115 |
| 2024-12-06 | 63.01 | $29.09 | 189700 |
| 2024-12-05 | 61.20 | $28.81 | 173036 |
| 2024-12-04 | 53.66 | $27.83 | 111200 |
| 2024-12-03 | 60.11 | $28.40 | 128400 |
| 2024-12-02 | 58.36 | $28.19 | 174810 |
| 2024-11-29 | 54.36 | $27.75 | 38600 |
| 2024-11-27 | 57.84 | $28.04 | 166233 |
| 2024-11-26 | 57.75 | $28.03 | 70300 |
| 2024-11-25 | 60.15 | $28.23 | 550900 |
| 2024-11-22 | 68.83 | $28.87 | 102916 |
| 2024-11-21 | 70.50 | $28.98 | 133100 |
| 2024-11-20 | 70.25 | $28.94 | 145100 |
| 2024-11-19 | 69.89 | $28.88 | 289524 |
| 2024-11-18 | 65.44 | $28.21 | 165506 |
| 2024-11-15 | 66.69 | $28.30 | 169702 |
| 2024-11-14 | 64.99 | $28.06 | 237727 |
| 2024-11-13 | 64.56 | $28.00 | 658700 |
| 2024-11-12 | 57.53 | $27.15 | 141200 |
| 2024-11-11 | 58.04 | $27.19 | 138300 |
| 2024-11-08 | 56.08 | $26.98 | 77600 |
| 2024-11-07 | 55.99 | $26.97 | 93318 |
| 2024-11-06 | 53.46 | $26.70 | 104300 |
| 2024-11-05 | 54.57 | $26.80 | 139735 |
| 2024-11-04 | 56.22 | $26.95 | 138400 |
| 2024-11-01 | 59.29 | $27.22 | 108300 |
| 2024-10-31 | 58.08 | $27.07 | 164047 |
| 2024-10-30 | 61.67 | $27.38 | 280128 |
| 2024-10-29 | 60.86 | $27.27 | 175715 |
| 2024-10-28 | 61.77 | $27.35 | 251400 |
| 2024-10-25 | 59.99 | $27.10 | 272900 |
| 2024-10-24 | 59.05 | $26.97 | 113700 |
| 2024-10-23 | 60.08 | $27.07 | 64036 |
| 2024-10-22 | 59.62 | $27.00 | 157739 |
| 2024-10-21 | 57.73 | $26.72 | 34000 |
| 2024-10-18 | 64.36 | $27.37 | 174731 |
| 2024-10-17 | 64.68 | $27.40 | 103101 |
| 2024-10-16 | 64.11 | $27.30 | 148600 |
| 2024-10-15 | 60.64 | $26.73 | 322333 |
| 2024-10-14 | 63.61 | $27.02 | 39700 |
| 2024-10-11 | 67.86 | $27.41 | 78342 |
| 2024-10-10 | 65.56 | $27.00 | 102128 |
| 2024-10-09 | 65.16 | $26.93 | 244000 |
| 2024-10-08 | 66.97 | $27.10 | 49740 |
| 2024-10-07 | 65.30 | $26.79 | 57320 |
| 2024-10-04 | 69.27 | $27.16 | 229613 |
| 2024-10-03 | 66.27 | $26.59 | 121800 |
| 2024-10-02 | 61.06 | $25.77 | 232300 |
| 2024-10-01 | 65.89 | $26.18 | 131500 |
| 2024-09-30 | 65.57 | $26.13 | 134041 |
| 2024-09-27 | 69.87 | $26.48 | 79016 |
| 2024-09-26 | 67.44 | $26.06 | 261000 |
| 2024-09-25 | 62.11 | $25.29 | 95300 |
| 2024-09-24 | 62.11 | $25.29 | 186222 |
| 2024-09-23 | 59.21 | $24.92 | 65304 |
| 2024-09-20 | 55.64 | $24.51 | 84600 |
| 2024-09-19 | 60.69 | $24.92 | 65232 |
| 2024-09-18 | 62.13 | $25.03 | 187300 |
| 2024-09-17 | 55.70 | $24.32 | 137300 |
| 2024-09-16 | 58.35 | $24.52 | 26500 |
| 2024-09-13 | 58.35 | $24.52 | 55211 |
| 2024-09-12 | 58.17 | $24.50 | 66447 |
| 2024-09-11 | 58.53 | $24.53 | 37100 |
| 2024-09-10 | 56.93 | $24.34 | 37400 |
| 2024-09-09 | 56.76 | $24.32 | 30917 |
| 2024-09-06 | 58.04 | $24.44 | 35233 |
| 2024-09-05 | 64.89 | $25.03 | 236909 |
| 2024-09-04 | 64.62 | $24.99 | 57200 |
| 2024-09-03 | 63.22 | $24.78 | 230132 |
| 2024-08-30 | 71.14 | $25.40 | 86449 |
| 2024-08-29 | 66.74 | $24.71 | 118230 |
| 2024-08-28 | 60.89 | $24.00 | 206600 |
| 2024-08-27 | 58.76 | $23.78 | 130720 |
| 2024-08-26 | 58.37 | $23.74 | 43800 |
| 2024-08-23 | 59.31 | $23.81 | 57200 |
| 2024-08-22 | 59.57 | $23.83 | 93100 |
| 2024-08-21 | 59.69 | $23.84 | 27000 |
| 2024-08-20 | 59.29 | $23.79 | 234946 |
| 2024-08-19 | 60.55 | $23.90 | 190800 |
| 2024-08-16 | 56.19 | $23.36 | 21711 |
| 2024-08-15 | 55.59 | $23.29 | 115900 |
| 2024-08-14 | 49.22 | $22.62 | 37508 |
| 2024-08-13 | 47.07 | $22.42 | 58309 |
| 2024-08-12 | 50.31 | $22.74 | 33602 |
| 2024-08-09 | 52.79 | $22.97 | 67906 |
| 2024-08-08 | 50.15 | $22.71 | 18615 |
| 2024-08-07 | 46.31 | $22.36 | 54912 |
| 2024-08-06 | 46.31 | $22.36 | 32423 |
| 2024-08-05 | 43.97 | $22.15 | 58200 |
| 2024-08-02 | 45.13 | $22.28 | 108100 |
| 2024-08-01 | 44.81 | $22.25 | 66443 |
| 2024-07-31 | 49.44 | $22.76 | 17230 |
| 2024-07-30 | 46.99 | $22.52 | 32600 |
| 2024-07-29 | 43.64 | $22.21 | 19000 |
| 2024-07-26 | 48.32 | $22.71 | 17447 |
| 2024-07-25 | 48.00 | $22.68 | 15935 |
| 2024-07-24 | 48.28 | $22.71 | 15115 |
| 2024-07-23 | 50.24 | $22.92 | 20601 |
| 2024-07-22 | 50.15 | $22.91 | 33900 |
| 2024-07-19 | 49.44 | $22.83 | 33826 |
| 2024-07-18 | 49.10 | $22.79 | 17249 |
| 2024-07-17 | 50.48 | $22.96 | 35947 |
| 2024-07-16 | 52.04 | $23.15 | 85102 |
| 2024-07-15 | 60.54 | $24.06 | 86000 |
| 2024-07-12 | 61.59 | $24.16 | 92400 |
| 2024-07-11 | 58.66 | $23.73 | 84300 |
| 2024-07-10 | 60.60 | $23.92 | 111000 |
| 2024-07-09 | 57.96 | $23.54 | 105600 |
| 2024-07-08 | 53.52 | $22.97 | 166816 |
| 2024-07-05 | 47.52 | $22.32 | 28508 |
| 2024-07-03 | 49.38 | $22.52 | 16017 |
| 2024-07-02 | 48.02 | $22.38 | 31544 |
| 2024-07-01 | 48.02 | $22.38 | 63236 |
| 2024-06-28 | 48.27 | $22.41 | 27200 |
| 2024-06-27 | 47.41 | $22.31 | 55600 |
| 2024-06-26 | 44.95 | $22.03 | 75940 |
| 2024-06-25 | 46.57 | $22.25 | 14745 |
| 2024-06-24 | 46.65 | $22.26 | 17712 |
| 2024-06-21 | 45.18 | $22.08 | 64200 |
| 2024-06-20 | 46.05 | $22.21 | 49500 |
| 2024-06-18 | 47.58 | $22.44 | 43900 |
| 2024-06-17 | 49.21 | $22.68 | 26639 |
| 2024-06-14 | 45.53 | $22.18 | 69800 |
| 2024-06-13 | 46.29 | $22.30 | 17700 |
| 2024-06-12 | 46.54 | $22.34 | 50511 |
| 2024-06-11 | 46.20 | $22.29 | 44300 |
| 2024-06-10 | 47.17 | $22.46 | 25100 |
| 2024-06-07 | 45.57 | $22.21 | 22233 |
| 2024-06-06 | 48.66 | $22.76 | 47315 |
| 2024-06-05 | 49.00 | $22.82 | 46400 |
| 2024-06-04 | 47.29 | $22.53 | 103720 |
| 2024-06-03 | 52.61 | $23.45 | 127900 |
| 2024-05-31 | 56.70 | $24.07 | 413601 |
| 2024-05-30 | 49.27 | $22.84 | 69824 |
| 2024-05-29 | 47.46 | $22.58 | 45900 |
| 2024-05-28 | 46.49 | $22.44 | 36400 |
| 2024-05-24 | 47.38 | $22.59 | 37200 |
| 2024-05-23 | 45.04 | $22.24 | 32200 |
| 2024-05-22 | 46.38 | $22.48 | 36115 |
| 2024-05-21 | 49.18 | $22.96 | 25100 |
| 2024-05-20 | 49.90 | $23.08 | 44717 |
| 2024-05-17 | 50.95 | $23.26 | 67315 |
| 2024-05-16 | 53.59 | $23.70 | 95300 |
| 2024-05-15 | 51.98 | $23.40 | 180000 |
| 2024-05-14 | 41.14 | $21.72 | 280133 |
| 2024-05-13 | 48.95 | $22.97 | 105939 |
| 2024-05-10 | 47.66 | $22.80 | 96626 |
| 2024-05-09 | 48.76 | $22.96 | 125000 |
| 2024-05-08 | 48.69 | $22.95 | 126700 |
| 2024-05-07 | 42.40 | $22.11 | 59600 |
| 2024-05-06 | 41.51 | $22.00 | 28405 |
| 2024-05-03 | 38.64 | $21.65 | 107300 |
| 2024-05-02 | 38.69 | $21.66 | 42600 |
| 2024-05-01 | 37.83 | $21.55 | 66400 |
| 2024-04-30 | 36.03 | $21.32 | 143427 |
| 2024-04-29 | 39.21 | $22.00 | 145600 |
| 2024-04-26 | 36.31 | $21.63 | 129300 |
| 2024-04-25 | 35.11 | $21.48 | 63802 |
| 2024-04-24 | 37.23 | $21.96 | 87700 |
| 2024-04-23 | 36.93 | $21.92 | 269000 |
| 2024-04-22 | 36.28 | $21.83 | 99242 |
| 2024-04-19 | 32.02 | $21.26 | 127200 |
| 2024-04-18 | 33.59 | $21.68 | 165800 |
| 2024-04-17 | 29.45 | $21.15 | 263200 |
| 2024-04-16 | 34.55 | $22.47 | 162314 |
| 2024-04-15 | 33.13 | $22.30 | 169700 |
| 2024-04-12 | 35.91 | $22.94 | 188200 |
| 2024-04-11 | 39.08 | $23.59 | 219700 |
| 2024-04-10 | 41.94 | $24.12 | 123700 |
| 2024-04-09 | 33.07 | $23.11 | 182900 |
| 2024-04-08 | 32.78 | $23.08 | 215801 |
| 2024-04-05 | 32.87 | $23.10 | 164556 |
| 2024-04-04 | 34.68 | $23.50 | 243227 |
| 2024-04-03 | 36.40 | $23.86 | 313946 |
| 2024-04-02 | 36.59 | $23.90 | 209800 |
| 2024-04-01 | 36.19 | $23.85 | 218100 |
| 2024-03-28 | 35.88 | $23.81 | 316000 |
| 2024-03-27 | 36.25 | $23.90 | 242645 |
| 2024-03-26 | 45.38 | $25.74 | 56039 |
| 2024-03-25 | 50.06 | $26.46 | 15526 |
| 2024-03-22 | 53.80 | $26.97 | 28844 |
| 2024-03-21 | 54.02 | $27.00 | 35900 |
| 2024-03-20 | 53.47 | $26.91 | 84010 |
| 2024-03-19 | 50.50 | $26.44 | 66710 |
| 2024-03-18 | 52.82 | $26.78 | 35300 |
| 2024-03-15 | 53.78 | $26.92 | 41148 |
| 2024-03-14 | 53.49 | $26.87 | 48335 |
| 2024-03-13 | 55.73 | $27.21 | 79900 |
| 2024-03-12 | 60.95 | $27.94 | 38601 |
| 2024-03-11 | 63.74 | $28.30 | 32500 |
| 2024-03-08 | 63.30 | $28.20 | 54600 |
| 2024-03-07 | 65.35 | $28.47 | 120500 |
| 2024-03-06 | 65.65 | $28.51 | 109824 |
| 2024-03-05 | 65.23 | $28.40 | 215133 |
| 2024-03-04 | 64.18 | $28.12 | 76823 |
| 2024-03-01 | 66.29 | $28.43 | 91200 |
| 2024-02-29 | 61.97 | $27.30 | 826039 |
| 2024-02-28 | 74.78 | $28.89 | 290717 |
| 2024-02-27 | 86.17 | $29.96 | 528218 |
| 2024-02-26 | 89.56 | $30.24 | 367116 |
| 2024-02-23 | 88.83 | $29.75 | 445231 |
| 2024-02-22 | 88.05 | $29.27 | 217700 |
| 2024-02-21 | 88.03 | $29.26 | 459668 |
| 2024-02-20 | 87.15 | $28.74 | 137122 |
| 2024-02-16 | 85.33 | $27.81 | 163416 |
| 2024-02-15 | 83.01 | $26.87 | 90437 |
| 2024-02-14 | 79.47 | $25.79 | 67600 |
| 2024-02-13 | 75.15 | $24.84 | 164101 |
| 2024-02-12 | 65.87 | $23.55 | 5218 |
| 2024-02-09 | 69.70 | $23.75 | 7931 |
| 2024-02-08 | 71.48 | $23.84 | 37000 |
| 2024-02-07 | 72.46 | $23.89 | 23523 |
| 2024-02-06 | 70.79 | $23.67 | 50100 |
| 2024-02-05 | 70.71 | $23.66 | 25200 |
| 2024-02-02 | 72.33 | $23.75 | 18417 |
| 2024-02-01 | 74.31 | $23.86 | 37900 |
| 2024-01-31 | 71.56 | $23.45 | 20702 |
| 2024-01-30 | 71.06 | $23.38 | 109807 |
| 2024-01-29 | 69.60 | $23.18 | 12200 |
| 2024-01-26 | 68.23 | $23.00 | 21825 |
| 2024-01-25 | 65.25 | $22.64 | 47900 |
| 2024-01-24 | 64.01 | $22.50 | 29100 |
| 2024-01-23 | 64.48 | $22.53 | 11700 |
| 2024-01-22 | 67.96 | $22.75 | 12300 |
| 2024-01-19 | 69.08 | $22.82 | 7900 |
| 2024-01-18 | 68.37 | $22.72 | 83100 |
| 2024-01-17 | 67.45 | $22.59 | 20700 |
| 2024-01-16 | 69.53 | $22.73 | 38606 |
| 2024-01-12 | 68.19 | $22.53 | 34500 |
| 2024-01-11 | 67.93 | $22.49 | 22700 |
| 2024-01-10 | 68.20 | $22.51 | 42000 |
| 2024-01-09 | 65.94 | $22.16 | 34400 |
| 2024-01-08 | 64.78 | $21.99 | 35500 |
| 2024-01-05 | 66.81 | $22.15 | 21103 |
| 2024-01-04 | 64.36 | $21.78 | 16734 |
| 2024-01-03 | 62.96 | $21.58 | 15800 |
| 2024-01-02 | 66.57 | $21.87 | 22000 |
| 2023-12-29 | 67.58 | $21.95 | 36300 |
| 2023-12-28 | 62.88 | $21.25 | 8400 |
| 2023-12-27 | 60.95 | $21.00 | 13200 |
| 2023-12-26 | 63.06 | $21.17 | 16045 |
| 2023-12-22 | 63.93 | $21.24 | 13308 |
| 2023-12-21 | 65.52 | $21.37 | 23700 |
| 2023-12-20 | 64.35 | $21.19 | 39100 |
| 2023-12-19 | 62.83 | $20.96 | 46427 |
| 2023-12-18 | 56.17 | $20.10 | 45245 |
| 2023-12-15 | 61.00 | $20.50 | 142911 |
| 2023-12-14 | 51.00 | $19.50 | 211011 |
| 2023-12-13 | 43.43 | $18.95 | 45300 |
| 2023-12-12 | 41.39 | $18.82 | 19147 |
| 2023-12-11 | 41.08 | $18.80 | 79122 |
| 2023-12-08 | 44.19 | $19.08 | 17747 |
| 2023-12-07 | 45.00 | $19.15 | 22926 |
| 2023-12-06 | 40.73 | $18.86 | 23513 |
| 2023-12-05 | 45.99 | $19.31 | 37245 |
| 2023-12-04 | 47.28 | $19.41 | 60800 |
| 2023-12-01 | 47.14 | $19.40 | 77440 |
| 2023-11-30 | 43.41 | $19.14 | 72507 |
| 2023-11-29 | 42.52 | $19.08 | 75622 |
| 2023-11-28 | 40.44 | $18.94 | 28022 |
| 2023-11-27 | 40.15 | $18.92 | 20604 |
| 2023-11-24 | 39.44 | $18.87 | 10704 |
| 2023-11-22 | 37.48 | $18.73 | 51800 |
| 2023-11-21 | 40.13 | $19.03 | 15854 |
| 2023-11-20 | 42.21 | $19.25 | 142700 |
| 2023-11-17 | 40.34 | $19.11 | 81100 |
| 2023-11-16 | 36.28 | $18.82 | 34704 |
| 2023-11-15 | 32.84 | $18.59 | 46248 |
| 2023-11-14 | 31.46 | $18.50 | 50435 |
| 2023-11-13 | 26.01 | $18.16 | 16007 |
| 2023-11-10 | 29.56 | $18.70 | 42500 |
| 2023-11-09 | 28.88 | $18.66 | 30419 |
| 2023-11-08 | 31.88 | $19.07 | 58000 |
| 2023-11-07 | 30.54 | $18.99 | 57351 |
| 2023-11-06 | 26.78 | $18.77 | 66600 |
| 2023-11-03 | 23.75 | $18.60 | 42823 |
| 2023-11-02 | 24.90 | $18.80 | 61800 |
| 2023-11-01 | 21.27 | $18.60 | 14200 |
| 2023-10-31 | 22.19 | $18.78 | 51800 |
| 2023-10-30 | 22.71 | $18.88 | 30110 |
| 2023-10-27 | 23.06 | $18.95 | 50700 |
| 2023-10-26 | 23.72 | $19.08 | 124200 |
| 2023-10-25 | 21.60 | $18.95 | 101900 |
| 2023-10-24 | 23.25 | $19.30 | 46130 |
| 2023-10-23 | 24.64 | $19.57 | 23500 |
| 2023-10-20 | 25.16 | $19.67 | 55709 |
| 2023-10-19 | 27.45 | $20.08 | 31500 |
| 2023-10-18 | 27.98 | $20.17 | 15900 |
| 2023-10-17 | 30.00 | $20.50 | 29400 |
| 2023-10-16 | 30.00 | $20.50 | 20001 |
| 2023-10-13 | 29.86 | $20.49 | 14800 |
| 2023-10-12 | 32.35 | $20.90 | 38436 |
| 2023-10-11 | 32.35 | $20.90 | 9900 |
| 2023-10-10 | 32.65 | $20.95 | 16100 |
| 2023-10-09 | 31.32 | $20.84 | 23901 |
| 2023-10-06 | 32.20 | $21.00 | 74526 |
| 2023-10-05 | 30.22 | $20.83 | 35908 |
| 2023-10-04 | 32.67 | $21.29 | 20800 |
| 2023-10-03 | 36.45 | $21.91 | 16032 |
| 2023-10-02 | 36.45 | $21.91 | 28400 |
| 2023-09-29 | 40.63 | $22.52 | 15300 |
| 2023-09-28 | 42.76 | $22.80 | 5341 |
| 2023-09-27 | 44.26 | $22.99 | 13400 |
| 2023-09-26 | 46.55 | $23.27 | 68135 |
| 2023-09-25 | 51.51 | $23.82 | 100200 |
| 2023-09-22 | 49.66 | $23.62 | 29000 |
| 2023-09-21 | 46.24 | $23.27 | 53400 |
| 2023-09-20 | 53.65 | $24.02 | 57400 |
| 2023-09-19 | 49.55 | $23.62 | 54400 |
| 2023-09-18 | 49.23 | $23.59 | 126247 |
| 2023-09-15 | 53.89 | $24.02 | 60000 |
| 2023-09-14 | 53.79 | $24.01 | 28934 |
| 2023-09-13 | 51.17 | $23.74 | 32222 |
| 2023-09-12 | 48.71 | $23.50 | 102800 |
| 2023-09-11 | 36.60 | $22.54 | 36700 |
| 2023-09-08 | 37.65 | $22.66 | 24604 |
| 2023-09-07 | 38.44 | $22.75 | 27900 |
| 2023-09-06 | 40.60 | $22.99 | 11500 |
| 2023-09-05 | 38.83 | $22.86 | 32300 |
| 2023-09-01 | 45.00 | $23.49 | 48228 |
| 2023-08-31 | 42.81 | $23.33 | 30600 |
| 2023-08-30 | 41.85 | $23.26 | 7400 |
| 2023-08-29 | 42.33 | $23.31 | 70610 |
| 2023-08-28 | 42.71 | $23.35 | 6037 |
| 2023-08-25 | 44.59 | $23.55 | 12217 |
| 2023-08-24 | 46.94 | $23.79 | 18003 |
| 2023-08-23 | 43.52 | $23.50 | 9000 |
| 2023-08-22 | 41.16 | $23.31 | 9822 |
| 2023-08-21 | 43.81 | $23.60 | 6646 |
| 2023-08-18 | 41.97 | $23.45 | 24440 |
| 2023-08-17 | 39.46 | $23.25 | 19700 |
| 2023-08-16 | 39.54 | $23.26 | 821515 |
| 2023-08-15 | 40.90 | $23.43 | 9503 |
| 2023-08-14 | 42.37 | $23.61 | 56300 |
| 2023-08-11 | 41.93 | $23.57 | 34944 |
| 2023-08-10 | 48.12 | $24.28 | 40300 |
| 2023-08-09 | 55.83 | $24.98 | 51100 |
| 2023-08-08 | 61.01 | $25.37 | 27800 |
| 2023-08-07 | 57.77 | $25.03 | 9700 |
| 2023-08-04 | 56.24 | $24.88 | 7600 |
| 2023-08-03 | 55.22 | $24.78 | 18900 |
| 2023-08-02 | 54.20 | $24.68 | 38100 |
| 2023-08-01 | 60.92 | $25.19 | 19207 |
| 2023-07-31 | 54.01 | $24.54 | 24000 |
| 2023-07-28 | 59.89 | $24.92 | 9523 |
| 2023-07-27 | 58.06 | $24.76 | 7732 |
| 2023-07-26 | 57.95 | $24.75 | 13620 |
| 2023-07-25 | 62.62 | $25.04 | 18802 |
| 2023-07-24 | 64.49 | $25.15 | 25700 |
| 2023-07-21 | 63.06 | $25.00 | 19018 |
| 2023-07-20 | 62.97 | $24.99 | 43241 |
| 2023-07-19 | 63.12 | $25.00 | 21606 |
| 2023-07-18 | 62.07 | $24.88 | 23700 |
| 2023-07-17 | 64.55 | $25.05 | 18400 |
| 2023-07-14 | 61.16 | $24.66 | 15600 |
| 2023-07-13 | 62.18 | $24.73 | 29401 |
| 2023-07-12 | 60.58 | $24.55 | 14700 |
| 2023-07-11 | 60.41 | $24.53 | 15600 |
| 2023-07-10 | 57.03 | $24.16 | 15400 |
| 2023-07-07 | 56.84 | $24.14 | 11732 |
| 2023-07-06 | 56.48 | $24.10 | 12835 |
| 2023-07-05 | 60.47 | $24.43 | 16100 |
| 2023-07-03 | 62.64 | $24.60 | 20500 |
| 2023-06-30 | 65.80 | $24.84 | 85541 |
| 2023-06-29 | 65.32 | $24.77 | 47300 |
| 2023-06-28 | 60.61 | $24.15 | 14739 |
| 2023-06-27 | 59.86 | $24.06 | 60200 |
| 2023-06-26 | 59.46 | $24.01 | 45300 |
| 2023-06-23 | 57.57 | $23.78 | 43400 |
| 2023-06-22 | 59.05 | $23.91 | 33300 |
| 2023-06-21 | 60.52 | $24.04 | 23346 |
| 2023-06-20 | 60.96 | $24.08 | 41726 |
| 2023-06-16 | 63.05 | $24.27 | 135249 |
| 2023-06-15 | 57.44 | $23.50 | 249048 |
| 2023-06-14 | 57.98 | $23.55 | 51434 |
| 2023-06-13 | 59.70 | $23.71 | 36317 |
| 2023-06-12 | 59.55 | $23.69 | 23000 |
| 2023-06-09 | 56.96 | $23.33 | 48900 |
| 2023-06-08 | 57.15 | $23.35 | 84910 |
| 2023-06-07 | 54.75 | $23.02 | 74000 |
| 2023-06-06 | 53.39 | $22.84 | 48500 |
| 2023-06-05 | 52.18 | $22.68 | 17575 |
| 2023-06-02 | 49.28 | $22.31 | 50300 |
| 2023-06-01 | 46.27 | $21.95 | 92710 |
| 2023-05-31 | 39.66 | $21.25 | 37200 |
| 2023-05-30 | 39.05 | $21.19 | 14646 |
| 2023-05-26 | 43.59 | $21.84 | 35000 |
| 2023-05-25 | 43.81 | $21.87 | 23900 |
| 2023-05-24 | 38.53 | $21.34 | 216117 |
| 2023-05-23 | 43.44 | $22.01 | 17800 |
| 2023-05-22 | 43.02 | $21.97 | 16344 |
| 2023-05-19 | 43.10 | $21.98 | 34400 |
| 2023-05-18 | 45.26 | $22.27 | 17749 |
| 2023-05-17 | 44.44 | $22.18 | 15000 |
| 2023-05-16 | 43.27 | $22.05 | 37428 |
| 2023-05-15 | 48.48 | $22.75 | 35200 |
| 2023-05-12 | 49.78 | $22.91 | 63539 |
| 2023-05-11 | 53.53 | $23.35 | 184110 |
| 2023-05-10 | 54.69 | $23.48 | 36800 |
| 2023-05-09 | 49.86 | $22.87 | 93020 |
| 2023-05-08 | 48.84 | $22.75 | 41213 |
| 2023-05-05 | 44.94 | $22.31 | 35100 |
| 2023-05-04 | 38.90 | $21.71 | 74224 |
| 2023-05-03 | 39.59 | $21.81 | 29606 |
| 2023-05-02 | 39.18 | $21.77 | 32819 |
| 2023-05-01 | 41.44 | $22.11 | 10000 |
| 2023-04-28 | 43.25 | $22.37 | 19900 |
| 2023-04-27 | 39.28 | $21.96 | 91418 |
| 2023-04-26 | 46.44 | $22.91 | 191400 |
| 2023-04-25 | 48.95 | $23.19 | 43998 |
| 2023-04-24 | 54.64 | $23.76 | 22000 |
| 2023-04-21 | 53.83 | $23.67 | 29439 |
| 2023-04-20 | 55.71 | $23.85 | 30443 |
| 2023-04-19 | 55.55 | $23.83 | 36300 |
| 2023-04-18 | 55.64 | $23.84 | 40110 |
| 2023-04-17 | 54.43 | $23.68 | 89200 |
| 2023-04-14 | 56.45 | $23.90 | 53300 |
| 2023-04-13 | 54.48 | $23.63 | 48129 |
| 2023-04-12 | 49.47 | $23.01 | 56340 |
| 2023-04-11 | 51.83 | $23.28 | 39100 |
| 2023-04-10 | 48.46 | $22.89 | 14600 |
| 2023-04-06 | 48.96 | $22.95 | 4400 |
| 2023-04-05 | 50.28 | $23.11 | 11700 |
| 2023-04-04 | 50.60 | $23.15 | 17301 |
| 2023-04-03 | 51.86 | $23.31 | 47528 |
| 2023-03-31 | 48.09 | $22.82 | 17849 |
| 2023-03-30 | 50.79 | $23.17 | 37100 |
| 2023-03-29 | 54.18 | $23.58 | 17900 |
| 2023-03-28 | 50.92 | $23.15 | 14335 |
| 2023-03-27 | 50.21 | $23.06 | 17200 |
| 2023-03-24 | 44.01 | $22.33 | 80347 |
| 2023-03-23 | 47.56 | $22.79 | 47400 |
| 2023-03-22 | 48.53 | $22.91 | 29940 |
| 2023-03-21 | 46.64 | $22.69 | 10622 |
| 2023-03-20 | 41.63 | $22.15 | 65200 |
| 2023-03-17 | 37.73 | $21.77 | 76009 |
| 2023-03-16 | 41.02 | $22.25 | 27025 |
| 2023-03-15 | 38.02 | $21.97 | 36538 |
| 2023-03-14 | 38.76 | $22.08 | 50953 |
| 2023-03-13 | 39.41 | $22.18 | 45700 |
| 2023-03-10 | 41.00 | $22.42 | 27600 |
| 2023-03-09 | 43.94 | $22.84 | 21700 |
| 2023-03-08 | 51.27 | $23.72 | 142348 |
| 2023-03-07 | 54.30 | $24.03 | 217500 |
| 2023-03-06 | 53.71 | $23.96 | 202203 |
| 2023-03-03 | 56.88 | $24.28 | 16700 |
| 2023-03-02 | 51.62 | $23.66 | 264800 |
| 2023-03-01 | 54.15 | $23.91 | 82800 |
| 2023-02-28 | 53.46 | $23.83 | 140633 |
| 2023-02-27 | 50.05 | $23.45 | 18800 |
| 2023-02-24 | 49.03 | $23.34 | 30200 |
| 2023-02-23 | 49.11 | $23.35 | 35536 |
| 2023-02-22 | 46.97 | $23.11 | 51031 |
| 2023-02-21 | 46.70 | $23.08 | 23000 |
| 2023-02-17 | 46.18 | $23.02 | 21900 |
| 2023-02-16 | 39.20 | $22.27 | 61500 |
| 2023-02-15 | 37.67 | $22.12 | 36000 |
| 2023-02-14 | 36.55 | $22.01 | 39500 |
| 2023-02-13 | 39.48 | $22.49 | 65400 |
| 2023-02-10 | 37.39 | $22.28 | 162706 |
| 2023-02-09 | 42.58 | $23.06 | 94109 |
| 2023-02-08 | 43.76 | $23.22 | 67702 |
| 2023-02-07 | 44.94 | $23.38 | 75943 |
| 2023-02-06 | 41.86 | $23.05 | 25000 |
| 2023-02-03 | 42.75 | $23.18 | 36100 |
| 2023-02-02 | 45.16 | $23.52 | 28400 |
| 2023-02-01 | 47.63 | $23.85 | 13600 |
| 2023-01-31 | 48.70 | $23.99 | 26000 |
| 2023-01-30 | 46.49 | $23.72 | 90201 |
| 2023-01-27 | 47.57 | $23.87 | 15900 |
| 2023-01-26 | 46.47 | $23.73 | 36700 |
| 2023-01-25 | 48.70 | $24.05 | 29700 |
| 2023-01-24 | 49.40 | $24.15 | 28100 |
| 2023-01-23 | 48.12 | $23.97 | 18518 |
| 2023-01-20 | 55.03 | $24.91 | 8223 |
| 2023-01-19 | 58.24 | $25.29 | 10406 |
| 2023-01-18 | 58.32 | $25.30 | 35600 |
| 2023-01-17 | 62.21 | $25.75 | 8117 |
| 2023-01-13 | 62.29 | $25.76 | 8029 |
| 2023-01-12 | 62.24 | $25.75 | 35400 |
| 2023-01-11 | 59.62 | $25.24 | 43500 |
| 2023-01-10 | 61.53 | $25.48 | 12200 |
| 2023-01-09 | 60.01 | $25.18 | 47100 |
| 2023-01-06 | 62.11 | $25.45 | 68600 |
| 2023-01-05 | 53.88 | $24.00 | 49720 |
| 2023-01-04 | 54.27 | $24.05 | 18211 |
| 2023-01-03 | 50.20 | $23.45 | 14100 |
| 2022-12-30 | 50.55 | $23.50 | 11543 |
| 2022-12-29 | 52.39 | $23.76 | 19300 |
| 2022-12-28 | 51.69 | $23.65 | 9948 |
| 2022-12-27 | 53.46 | $23.91 | 30200 |
| 2022-12-23 | 49.80 | $23.33 | 47824 |
| 2022-12-22 | 47.58 | $23.00 | 96137 |
| 2022-12-21 | 47.51 | $22.99 | 158900 |
| 2022-12-20 | 48.21 | $23.11 | 40734 |
| 2022-12-19 | 47.35 | $22.97 | 39740 |
| 2022-12-16 | 47.40 | $22.98 | 70200 |
| 2022-12-15 | 45.83 | $22.71 | 80000 |
| 2022-12-14 | 47.27 | $23.00 | 49200 |
| 2022-12-13 | 48.83 | $23.31 | 35800 |
| 2022-12-12 | 49.64 | $23.47 | 68612 |
| 2022-12-09 | 50.23 | $23.59 | 45500 |
| 2022-12-08 | 50.61 | $23.67 | 52900 |
| 2022-12-07 | 52.01 | $23.97 | 110402 |
| 2022-12-06 | 50.44 | $23.61 | 9000 |
| 2022-12-05 | 50.44 | $23.61 | 46000 |
| 2022-12-02 | 54.60 | $24.54 | 15729 |
| 2022-12-01 | 53.75 | $24.32 | 404500 |
| 2022-11-30 | 55.00 | $24.60 | 1.6M |
| 2022-11-29 | 51.59 | $23.71 | 410500 |
| 2022-11-28 | 46.71 | $22.58 | 56500 |
| 2022-11-25 | 49.25 | $23.19 | 60800 |
| 2022-11-23 | 53.62 | $24.15 | 42000 |
| 2022-11-22 | 53.62 | $24.15 | 48600 |
| 2022-11-21 | 52.23 | $23.80 | 65742 |
| 2022-11-18 | 47.57 | $22.71 | 180000 |
| 2022-11-17 | 49.20 | $23.10 | 43719 |
| 2022-11-16 | 51.84 | $23.71 | 40000 |
| 2022-11-15 | 54.63 | $24.32 | 45200 |
| 2022-11-14 | 54.01 | $24.16 | 91105 |
| 2022-11-11 | 57.34 | $24.88 | 189700 |
| 2022-11-10 | 63.09 | $26.00 | 60600 |
| 2022-11-09 | 56.60 | $24.24 | 16942 |
| 2022-11-08 | 61.32 | $25.05 | 13200 |
| 2022-11-07 | 67.89 | $26.04 | 35200 |
| 2022-11-04 | 64.00 | $24.99 | 434200 |
| 2022-11-03 | 62.31 | $24.58 | 12718 |
| 2022-11-02 | 62.27 | $24.57 | 20900 |
| 2022-11-01 | 69.78 | $25.61 | 25300 |
| 2022-10-31 | 66.00 | $24.60 | 74409 |
| 2022-10-28 | 61.45 | $23.60 | 76427 |
| 2022-10-27 | 58.72 | $23.08 | 32845 |
| 2022-10-26 | 55.81 | $22.57 | 12043 |
| 2022-10-25 | 52.57 | $22.05 | 91647 |
| 2022-10-24 | 52.06 | $21.97 | 51106 |
| 2022-10-21 | 52.67 | $22.06 | 5140 |
| 2022-10-20 | 49.81 | $21.60 | 64909 |
| 2022-10-19 | 54.35 | $22.27 | 38824 |
| 2022-10-18 | 52.89 | $22.03 | 21300 |
| 2022-10-17 | 54.83 | $22.31 | 29623 |
| 2022-10-14 | 51.05 | $21.69 | 11515 |
| 2022-10-13 | 47.33 | $21.14 | 9000 |
| 2022-10-12 | 42.75 | $20.53 | 30207 |
| 2022-10-11 | 41.88 | $20.42 | 10200 |
| 2022-10-10 | 44.75 | $20.91 | 16800 |
| 2022-10-07 | 50.96 | $21.83 | 17933 |
| 2022-10-06 | 44.06 | $20.97 | 209134 |
| 2022-10-05 | 41.80 | $20.72 | 54800 |
| 2022-10-04 | 43.68 | $21.00 | 127300 |
| 2022-10-03 | 33.30 | $19.98 | 67535 |
| 2022-09-30 | 33.77 | $20.06 | 67226 |
| 2022-09-29 | 34.05 | $20.11 | 130500 |
| 2022-09-28 | 37.56 | $20.70 | 82300 |
| 2022-09-27 | 27.58 | $19.87 | 290900 |
| 2022-09-26 | 29.24 | $20.18 | 13500 |
| 2022-09-23 | 34.67 | $21.03 | 16225 |
| 2022-09-22 | 36.24 | $21.24 | 20600 |
| 2022-09-21 | 37.64 | $21.42 | 22633 |
| 2022-09-20 | 40.79 | $21.80 | 18900 |
| 2022-09-19 | 38.07 | $21.59 | 14029 |
| 2022-09-16 | 37.94 | $21.58 | 11845 |
| 2022-09-15 | 38.78 | $21.69 | 7700 |
| 2022-09-14 | 38.07 | $21.63 | 13049 |
| 2022-09-13 | 38.71 | $21.72 | 11843 |
| 2022-09-12 | 39.27 | $21.80 | 31529 |
| 2022-09-09 | 38.32 | $21.71 | 42100 |
| 2022-09-08 | 36.09 | $21.50 | 29600 |
| 2022-09-07 | 35.14 | $21.41 | 20200 |
| 2022-09-06 | 35.47 | $21.47 | 9900 |
| 2022-09-02 | 34.78 | $21.40 | 73000 |
| 2022-09-01 | 33.83 | $21.30 | 13921 |
| 2022-08-31 | 35.10 | $21.56 | 52100 |
| 2022-08-30 | 37.42 | $22.01 | 4402 |
| 2022-08-29 | 39.52 | $22.39 | 19700 |
| 2022-08-26 | 37.69 | $22.18 | 160233 |
| 2022-08-25 | 39.53 | $22.52 | 77300 |
| 2022-08-24 | 40.52 | $22.70 | 29600 |
| 2022-08-23 | 41.29 | $22.84 | 6828 |
| 2022-08-22 | 41.67 | $22.91 | 11727 |
| 2022-08-19 | 40.79 | $22.79 | 35000 |
| 2022-08-18 | 44.73 | $23.53 | 19600 |
| 2022-08-17 | 47.68 | $24.03 | 21825 |
| 2022-08-16 | 53.91 | $24.95 | 69200 |
| 2022-08-15 | 53.99 | $24.96 | 20800 |
| 2022-08-12 | 57.21 | $25.40 | 14519 |
| 2022-08-11 | 55.31 | $25.07 | 111413 |
| 2022-08-10 | 54.07 | $24.86 | 16600 |
| 2022-08-09 | 48.17 | $23.95 | 30233 |
| 2022-08-08 | 49.84 | $24.20 | 22613 |
| 2022-08-05 | 48.49 | $24.00 | 16700 |
| 2022-08-04 | 45.02 | $23.51 | 5500 |
| 2022-08-03 | 46.60 | $23.77 | 17200 |
| 2022-08-02 | 46.12 | $23.70 | 4400 |
| 2022-08-01 | 49.14 | $24.20 | 10600 |
| 2022-07-29 | 48.24 | $24.06 | 15500 |
| 2022-07-28 | 47.41 | $23.93 | 8146 |
| 2022-07-27 | 45.12 | $23.57 | 125000 |
| 2022-07-26 | 47.13 | $23.94 | 7749 |
| 2022-07-25 | 49.09 | $24.29 | 108426 |
| 2022-07-22 | 47.91 | $24.09 | 137700 |
| 2022-07-21 | 47.39 | $24.00 | 20000 |
| 2022-07-20 | 47.49 | $24.02 | 108400 |
| 2022-07-19 | 47.07 | $23.94 | 57500 |
| 2022-07-18 | 40.10 | $22.73 | 10000 |
| 2022-07-15 | 35.28 | $22.01 | 5800 |
| 2022-07-14 | 35.54 | $22.08 | 18220 |
| 2022-07-13 | 36.21 | $22.26 | 11407 |
| 2022-07-12 | 38.16 | $22.78 | 36600 |
| 2022-07-11 | 39.96 | $23.24 | 38500 |
| 2022-07-08 | 45.74 | $24.53 | 56524 |
| 2022-07-07 | 39.71 | $23.59 | 111016 |
| 2022-07-06 | 35.89 | $23.06 | 39101 |
| 2022-07-05 | 35.15 | $22.96 | 5809 |
| 2022-07-01 | 36.93 | $23.40 | 51400 |
| 2022-06-30 | 36.93 | $23.40 | 85812 |
| 2022-06-29 | 35.25 | $23.15 | 101900 |
| 2022-06-28 | 33.78 | $22.93 | 20300 |
| 2022-06-27 | 34.12 | $23.03 | 6100 |
| 2022-06-24 | 34.84 | $23.25 | 38700 |
| 2022-06-23 | 36.16 | $23.65 | 9700 |
| 2022-06-22 | 36.29 | $23.69 | 39800 |
| 2022-06-21 | 38.25 | $24.29 | 22106 |
| 2022-06-17 | 41.04 | $25.08 | 89122 |
| 2022-06-16 | 44.12 | $25.88 | 27907 |
| 2022-06-15 | 46.75 | $26.51 | 27600 |
| 2022-06-14 | 39.33 | $25.15 | 47300 |
| 2022-06-13 | 40.97 | $25.56 | 44214 |
| 2022-06-10 | 42.06 | $25.83 | 18702 |
| 2022-06-09 | 43.96 | $26.29 | 30000 |
| 2022-06-08 | 43.54 | $26.21 | 452100 |
| 2022-06-07 | 44.01 | $26.33 | 5232 |
| 2022-06-06 | 44.66 | $26.50 | 22700 |
| 2022-06-03 | 47.74 | $27.28 | 21400 |
| 2022-06-02 | 51.64 | $28.18 | 25300 |
| 2022-06-01 | 47.13 | $27.19 | 26200 |
| 2022-05-31 | 47.55 | $27.29 | 43401 |
| 2022-05-27 | 41.19 | $26.03 | 28002 |
| 2022-05-26 | 42.31 | $26.32 | 13600 |
| 2022-05-25 | 44.75 | $26.93 | 18100 |
| 2022-05-24 | 38.82 | $25.85 | 20100 |
| 2022-05-23 | 39.38 | $26.00 | 37244 |
| 2022-05-20 | 37.09 | $25.60 | 21814 |
| 2022-05-19 | 39.28 | $26.22 | 20031 |
| 2022-05-18 | 35.06 | $25.50 | 55000 |
| 2022-05-17 | 36.74 | $26.00 | 101900 |
| 2022-05-16 | 31.90 | $25.22 | 24500 |
| 2022-05-13 | 28.64 | $24.73 | 41700 |
| 2022-05-12 | 23.53 | $24.01 | 28429 |
| 2022-05-11 | 23.24 | $23.97 | 34700 |
| 2022-05-10 | 23.58 | $24.13 | 38316 |
| 2022-05-09 | 21.47 | $23.82 | 55800 |
| 2022-05-06 | 22.74 | $24.48 | 161000 |
| 2022-05-05 | 24.16 | $25.17 | 127700 |
| 2022-05-04 | 28.11 | $26.80 | 78900 |
| 2022-05-03 | 26.85 | $26.62 | 60937 |
| 2022-05-02 | 26.88 | $26.63 | 38800 |
| 2022-04-29 | 28.63 | $27.33 | 19912 |
| 2022-04-28 | 30.02 | $27.85 | 112300 |
| 2022-04-27 | 31.37 | $28.34 | 64300 |
| 2022-04-26 | 36.97 | $30.07 | 67942 |
| 2022-04-25 | 39.53 | $30.73 | 68536 |
| 2022-04-22 | 43.66 | $31.68 | 27200 |
| 2022-04-21 | 42.88 | $31.55 | 45100 |
| 2022-04-20 | 43.94 | $31.79 | 65200 |
| 2022-04-19 | 44.91 | $32.01 | 50327 |
| 2022-04-18 | 45.04 | $32.04 | 47000 |
| 2022-04-14 | 47.49 | $32.61 | 8712 |
| 2022-04-13 | 44.42 | $32.00 | 115600 |
| 2022-04-12 | 46.05 | $32.39 | 32012 |
| 2022-04-11 | 48.59 | $32.97 | 73300 |
| 2022-04-08 | 50.83 | $33.46 | 57900 |
| 2022-04-07 | 52.97 | $33.91 | 39436 |
| 2022-04-06 | 57.84 | $34.86 | 82517 |
| 2022-04-05 | 64.88 | $36.04 | 33400 |
| 2022-04-04 | 68.09 | $36.52 | 73100 |
| 2022-04-01 | 62.04 | $34.89 | 12100 |
| 2022-03-31 | 60.56 | $34.55 | 61615 |
| 2022-03-30 | 57.60 | $33.91 | 15500 |
| 2022-03-29 | 57.08 | $33.80 | 10400 |
| 2022-03-28 | 59.10 | $34.12 | 9900 |
| 2022-03-25 | 60.70 | $34.37 | 66100 |
| 2022-03-24 | 59.14 | $34.00 | 50421 |
| 2022-03-23 | 61.19 | $34.33 | 47200 |
| 2022-03-22 | 60.44 | $34.14 | 32726 |
| 2022-03-21 | 60.68 | $34.18 | 46248 |
| 2022-03-18 | 57.84 | $33.45 | 12527 |
| 2022-03-17 | 58.45 | $33.56 | 32823 |
| 2022-03-16 | 56.45 | $33.05 | 11619 |
| 2022-03-15 | 54.95 | $32.68 | 13915 |
| 2022-03-14 | 55.49 | $32.79 | 17128 |
| 2022-03-11 | 59.03 | $33.50 | 48130 |
| 2022-03-10 | 59.49 | $33.59 | 99000 |
| 2022-03-09 | 59.54 | $33.60 | 204100 |
| 2022-03-08 | 56.50 | $32.70 | 224100 |
| 2022-03-07 | 53.15 | $31.80 | 35932 |
| 2022-03-04 | 59.21 | $33.06 | 111100 |
| 2022-03-03 | 57.22 | $32.52 | 9000 |
| 2022-03-02 | 54.49 | $31.82 | 18800 |
| 2022-03-01 | 56.25 | $32.18 | 62810 |
| 2022-02-28 | 56.82 | $32.30 | 59132 |
| 2022-02-25 | 56.68 | $32.26 | 58405 |
| 2022-02-24 | 50.89 | $30.74 | 34900 |
| 2022-02-23 | 53.58 | $31.34 | 25620 |
| 2022-02-22 | 54.26 | $31.49 | 20415 |
| 2022-02-18 | 57.59 | $32.21 | 83701 |
| 2022-02-17 | 61.97 | $33.08 | 120747 |
| 2022-02-16 | 59.12 | $32.24 | 13900 |
| 2022-02-15 | 61.84 | $32.76 | 32505 |
| 2022-02-14 | 58.49 | $31.80 | 49100 |
| 2022-02-11 | 60.60 | $32.20 | 53733 |
| 2022-02-10 | 65.48 | $33.07 | 42200 |
| 2022-02-09 | 65.88 | $33.14 | 23816 |
| 2022-02-08 | 66.95 | $33.33 | 194400 |
| 2022-02-07 | 63.81 | $32.26 | 86214 |
| 2022-02-04 | 58.72 | $30.80 | 22400 |
| 2022-02-03 | 58.69 | $30.79 | 94200 |
| 2022-02-02 | 64.28 | $31.79 | 137248 |
| 2022-02-01 | 60.88 | $30.83 | 99805 |
| 2022-01-31 | 65.17 | $31.53 | 82500 |
| 2022-01-28 | 64.53 | $31.34 | 52706 |
| 2022-01-27 | 63.34 | $30.99 | 57514 |
| 2022-01-26 | 65.98 | $31.43 | 412601 |
| 2022-01-25 | 67.25 | $31.64 | 306649 |
| 2022-01-24 | 65.31 | $31.00 | 270215 |
| 2022-01-21 | 63.72 | $30.50 | 164700 |
| 2022-01-20 | 68.18 | $31.25 | 105837 |
| 2022-01-19 | 68.48 | $31.30 | 65600 |
| 2022-01-18 | 67.23 | $30.85 | 49203 |
| 2022-01-14 | 72.24 | $31.68 | 52000 |
| 2022-01-13 | 72.61 | $31.74 | 90335 |
| 2022-01-12 | 70.78 | $30.97 | 41400 |
| 2022-01-11 | 62.54 | $28.30 | 21541 |
| 2022-01-10 | 62.42 | $28.27 | 39216 |
| 2022-01-07 | 61.08 | $27.91 | 24830 |
| 2022-01-06 | 57.18 | $26.94 | 25604 |
| 2022-01-05 | 55.38 | $26.53 | 18305 |
| 2022-01-04 | 58.93 | $27.15 | 23228 |
| 2022-01-03 | 56.45 | $26.57 | 24500 |
| 2021-12-31 | 55.61 | $26.38 | 10318 |
| 2021-12-30 | 58.30 | $26.86 | 38647 |
| 2021-12-29 | 58.06 | $26.80 | 29700 |
| 2021-12-28 | 57.28 | $26.60 | 24240 |
| 2021-12-27 | 58.78 | $26.89 | 39400 |
| 2021-12-23 | 53.31 | $25.53 | 214210 |
| 2021-12-22 | 51.13 | $25.05 | 25200 |
| 2021-12-21 | 49.02 | $24.60 | 37600 |
| 2021-12-20 | 44.23 | $23.66 | 16700 |
| 2021-12-17 | 43.96 | $23.61 | 79848 |
| 2021-12-16 | 45.83 | $24.06 | 93300 |
| 2021-12-15 | 45.04 | $23.90 | 29200 |
| 2021-12-14 | 44.61 | $23.81 | 33324 |
| 2021-12-13 | 43.48 | $23.57 | 59227 |
| 2021-12-10 | 46.43 | $24.36 | 51300 |
| 2021-12-09 | 45.36 | $24.12 | 24500 |
| 2021-12-08 | 47.19 | $24.61 | 39305 |
| 2021-12-07 | 47.67 | $24.74 | 31200 |
| 2021-12-06 | 47.16 | $24.61 | 71900 |
| 2021-12-03 | 45.87 | $24.28 | 21114 |
| 2021-12-02 | 47.02 | $24.63 | 60200 |
| 2021-12-01 | 50.17 | $25.55 | 422825 |
| 2021-11-30 | 65.84 | $29.00 | 251314 |
| 2021-11-29 | 54.80 | $26.16 | 82800 |
| 2021-11-26 | 50.92 | $25.43 | 81100 |
| 2021-11-24 | 50.81 | $25.41 | 42916 |
| 2021-11-23 | 45.35 | $24.47 | 31800 |
| 2021-11-22 | 42.04 | $23.96 | 14516 |
| 2021-11-19 | 43.67 | $24.29 | 12500 |
| 2021-11-18 | 42.58 | $24.12 | 31800 |
| 2021-11-17 | 43.23 | $24.26 | 11323 |
| 2021-11-16 | 45.02 | $24.64 | 37673 |
| 2021-11-15 | 45.58 | $24.76 | 16541 |
| 2021-11-12 | 46.41 | $24.94 | 30700 |
| 2021-11-11 | 48.55 | $25.40 | 71635 |
| 2021-11-10 | 48.64 | $25.42 | 130100 |
| 2021-11-09 | 57.50 | $27.12 | 10600 |
| 2021-11-08 | 61.64 | $27.78 | 7900 |
| 2021-11-05 | 60.50 | $27.50 | 37822 |
| 2021-11-04 | 61.12 | $27.60 | 55000 |
| 2021-11-03 | 69.58 | $28.85 | 39003 |
| 2021-11-02 | 69.95 | $28.90 | 60800 |
| 2021-11-01 | 68.43 | $28.42 | 24219 |
| 2021-10-29 | 70.55 | $28.72 | 88600 |
| 2021-10-28 | 70.55 | $28.72 | 33800 |
| 2021-10-27 | 67.39 | $27.68 | 39135 |
| 2021-10-26 | 69.01 | $27.92 | 55100 |
| 2021-10-25 | 68.77 | $27.84 | 43337 |
| 2021-10-22 | 71.05 | $28.19 | 79000 |
| 2021-10-21 | 68.57 | $27.31 | 34931 |
| 2021-10-20 | 66.97 | $26.79 | 43700 |
| 2021-10-19 | 65.64 | $26.37 | 72400 |
| 2021-10-18 | 64.43 | $26.00 | 52623 |
| 2021-10-15 | 65.26 | $26.14 | 40813 |
| 2021-10-14 | 60.55 | $24.76 | 30200 |
| 2021-10-13 | 58.37 | $24.20 | 35832 |
| 2021-10-12 | 58.21 | $24.16 | 13634 |
| 2021-10-11 | 56.67 | $23.76 | 14600 |
| 2021-10-08 | 55.05 | $23.35 | 10260 |
| 2021-10-07 | 59.31 | $24.18 | 154501 |
| 2021-10-06 | 49.78 | $22.04 | 57800 |
| 2021-10-05 | 60.93 | $23.80 | 43602 |
| 2021-10-04 | 55.56 | $22.80 | 26800 |
| 2021-10-01 | 56.00 | $22.86 | 22006 |
| 2021-09-30 | 52.88 | $22.33 | 16400 |
| 2021-09-29 | 52.69 | $22.30 | 23300 |
| 2021-09-28 | 55.60 | $22.73 | 33312 |
| 2021-09-27 | 57.20 | $22.96 | 36200 |
| 2021-09-24 | 52.88 | $22.19 | 22800 |
| 2021-09-23 | 53.96 | $22.35 | 24500 |
| 2021-09-22 | 49.58 | $21.63 | 40437 |
| 2021-09-21 | 48.02 | $21.39 | 18505 |
| 2021-09-20 | 46.58 | $21.17 | 19418 |
| 2021-09-17 | 53.06 | $22.19 | 24131 |
| 2021-09-16 | 52.82 | $22.15 | 41800 |
| 2021-09-15 | 53.89 | $22.31 | 23300 |
| 2021-09-14 | 52.16 | $22.01 | 36511 |
| 2021-09-13 | 53.82 | $22.27 | 18122 |
| 2021-09-10 | 49.87 | $21.59 | 35900 |
| 2021-09-09 | 48.19 | $21.32 | 37814 |
| 2021-09-08 | 46.88 | $21.11 | 31200 |
| 2021-09-07 | 49.07 | $21.50 | 42300 |
| 2021-09-03 | 47.83 | $21.29 | 14249 |
| 2021-09-02 | 50.16 | $21.71 | 27101 |
| 2021-09-01 | 53.71 | $22.31 | 23900 |
| 2021-08-31 | 55.58 | $22.61 | 57400 |
| 2021-08-30 | 55.03 | $22.50 | 43333 |
| 2021-08-27 | 53.56 | $22.20 | 99135 |
| 2021-08-26 | 52.27 | $21.94 | 70500 |
| 2021-08-25 | 52.22 | $21.93 | 71700 |
| 2021-08-24 | 51.08 | $21.69 | 61700 |
| 2021-08-23 | 46.62 | $20.80 | 50528 |
| 2021-08-20 | 40.15 | $19.69 | 98900 |
| 2021-08-19 | 35.24 | $18.96 | 215900 |
| 2021-08-18 | 33.18 | $18.67 | 470300 |
| 2021-08-17 | 36.58 | $19.56 | 260613 |
| 2021-08-16 | 36.37 | $19.53 | 463100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-76.07
2026-08-12
Close Price
$57.42
Vol: 8505
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.04
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-12 | -76.07 | $57.42 | 8505 |
| 2026-08-11 | -81.35 | $57.18 | 144100 |
| 2026-08-10 | -59.24 | $58.40 | 103000 |
| 2026-08-07 | -48.51 | $58.94 | 136100 |
| 2026-08-06 | -47.91 | $58.97 | 347100 |
| 2026-08-05 | -42.35 | $59.25 | 217842 |
| 2026-08-04 | -47.32 | $59.00 | 131241 |
| 2026-08-03 | -31.41 | $59.80 | 232200 |
| 2026-07-31 | -61.03 | $58.31 | 366618 |
| 2026-07-30 | -57.06 | $58.51 | 1.1M |
| 2026-07-29 | -95.23 | $56.59 | 172343 |
| 2026-07-28 | -67.88 | $58.02 | 188200 |
| 2026-07-27 | -27.70 | $59.61 | 138730 |
| 2026-07-24 | -25.82 | $59.73 | 56800 |
| 2026-07-23 | -30.88 | $59.16 | 73300 |
| 2026-07-22 | -19.89 | $59.88 | 210700 |
| 2026-07-21 | -18.97 | $59.95 | 232700 |
| 2026-07-20 | -24.27 | $59.55 | 252408 |
| 2026-07-17 | -25.46 | $59.46 | 108100 |
| 2026-07-16 | -35.15 | $58.73 | 223132 |
| 2026-07-15 | -17.37 | $60.07 | 212300 |
| 2026-07-14 | -18.70 | $59.97 | 129000 |
| 2026-07-13 | -19.84 | $59.78 | 139900 |
| 2026-07-10 | -7.69 | $60.68 | 223952 |
| 2026-07-09 | -12.97 | $58.45 | 119308 |
| 2026-07-08 | -21.79 | $57.27 | 141600 |
| 2026-07-07 | -8.01 | $58.26 | 121113 |
| 2026-07-06 | -1.29 | $59.03 | 194902 |
| 2026-07-02 | -7.56 | $58.13 | 296200 |
| 2026-07-01 | -4.62 | $58.29 | 312035 |
| 2026-06-30 | -9.32 | $56.96 | 197362 |
| 2026-06-29 | -14.45 | $56.30 | 151400 |
| 2026-06-26 | -18.41 | $55.79 | 208812 |
| 2026-06-25 | -18.49 | $55.78 | 416500 |
| 2026-06-24 | -26.42 | $54.76 | 480547 |
| 2026-06-23 | -25.80 | $54.84 | 280844 |
| 2026-06-22 | -13.68 | $56.40 | 260900 |
| 2026-06-18 | -6.84 | $57.28 | 747700 |
| 2026-06-17 | -4.74 | $57.55 | 322529 |
| 2026-06-16 | -10.39 | $55.81 | 299800 |
| 2026-06-15 | -19.81 | $54.64 | 391400 |
| 2026-06-12 | -1.87 | $56.85 | 238914 |
| 2026-06-11 | -5.66 | $55.25 | 348700 |
| 2026-06-10 | -4.26 | $53.51 | 451200 |
| 2026-06-09 | -12.60 | $52.55 | 725410 |
| 2026-06-08 | -50.90 | $47.16 | 755219 |
| 2026-06-05 | -51.45 | $47.12 | 658504 |
| 2026-06-04 | -33.10 | $48.45 | 239600 |
| 2026-06-03 | -24.28 | $49.09 | 587533 |
| 2026-06-02 | -5.66 | $50.44 | 256948 |
| 2026-06-01 | -9.10 | $50.15 | 245600 |
| 2026-05-29 | -17.82 | $49.48 | 381500 |
| 2026-05-28 | -24.97 | $48.93 | 313749 |
| 2026-05-27 | -11.44 | $49.97 | 227428 |
| 2026-05-26 | -5.72 | $50.41 | 753425 |
| 2026-05-22 | -23.41 | $49.05 | 167500 |
| 2026-05-21 | -3.90 | $50.55 | 366600 |
| 2026-05-20 | -4.88 | $49.40 | 285902 |
| 2026-05-19 | -39.19 | $46.62 | 447216 |
| 2026-05-18 | -73.48 | $44.95 | 154700 |
| 2026-05-15 | -74.96 | $44.85 | 269600 |
| 2026-05-14 | -73.36 | $45.11 | 396617 |
| 2026-05-13 | -76.09 | $44.91 | 307228 |
| 2026-05-12 | -73.34 | $45.37 | 257307 |
| 2026-05-11 | -85.45 | $44.44 | 275000 |
| 2026-05-08 | -84.63 | $44.66 | 144118 |
| 2026-05-07 | -82.38 | $44.88 | 197100 |
| 2026-05-06 | -76.64 | $45.44 | 76684 |
| 2026-05-05 | -85.26 | $44.61 | 101900 |
| 2026-05-04 | -91.46 | $44.00 | 268311 |
| 2026-05-01 | -95.74 | $44.00 | 134300 |
| 2026-04-30 | -89.57 | $44.58 | 181400 |
| 2026-04-29 | -91.94 | $44.45 | 327106 |
| 2026-04-28 | -87.10 | $44.90 | 387928 |
| 2026-04-27 | -85.91 | $45.01 | 429309 |
| 2026-04-24 | -84.95 | $45.10 | 260200 |
| 2026-04-23 | -88.47 | $45.79 | 378872 |
| 2026-04-22 | -85.64 | $46.02 | 474461 |
| 2026-04-21 | -65.03 | $47.70 | 262400 |
| 2026-04-20 | -49.20 | $48.99 | 358233 |
| 2026-04-17 | -46.75 | $49.19 | 428200 |
| 2026-04-16 | -46.75 | $49.19 | 481200 |
| 2026-04-15 | -88.34 | $45.80 | 878154 |
| 2026-04-14 | -20.88 | $51.48 | 289900 |
| 2026-04-13 | -22.61 | $51.30 | 813431 |
| 2026-04-10 | -25.50 | $50.85 | 334500 |
| 2026-04-09 | -17.79 | $51.50 | 186600 |
| 2026-04-08 | -13.52 | $51.86 | 181300 |
| 2026-04-07 | -16.82 | $50.06 | 100102 |
| 2026-04-06 | -14.54 | $49.93 | 147734 |
| 2026-04-02 | -11.02 | $50.23 | 177500 |
| 2026-04-01 | -10.79 | $50.25 | 163900 |
| 2026-03-31 | -8.25 | $50.20 | 303100 |
| 2026-03-30 | -23.42 | $48.20 | 331816 |
| 2026-03-27 | -31.27 | $47.63 | 322621 |
| 2026-03-26 | -24.66 | $48.11 | 101922 |
| 2026-03-25 | -32.33 | $48.27 | 152200 |
| 2026-03-24 | -26.44 | $48.76 | 90100 |
| 2026-03-23 | -34.74 | $48.07 | 176049 |
| 2026-03-20 | -49.71 | $46.94 | 502243 |
| 2026-03-19 | -43.39 | $47.48 | 251712 |
| 2026-03-18 | -55.09 | $46.48 | 179000 |
| 2026-03-17 | -47.95 | $47.09 | 112500 |
| 2026-03-16 | -58.83 | $46.16 | 134000 |
| 2026-03-13 | -74.97 | $44.78 | 227500 |
| 2026-03-12 | -75.44 | $44.74 | 498440 |
| 2026-03-11 | -60.44 | $46.43 | 252000 |
| 2026-03-10 | -57.72 | $46.69 | 192100 |
| 2026-03-09 | -77.45 | $44.80 | 299604 |
| 2026-03-06 | -82.47 | $44.60 | 262606 |
| 2026-03-05 | -90.52 | $44.96 | 128100 |
| 2026-03-04 | -75.82 | $46.70 | 344264 |
| 2026-03-03 | -84.03 | $46.16 | 462600 |
| 2026-03-02 | -76.72 | $48.13 | 304000 |
| 2026-02-27 | -72.41 | $48.38 | 221300 |
| 2026-02-26 | -52.76 | $49.52 | 229400 |
| 2026-02-25 | -31.90 | $50.73 | 294244 |
| 2026-02-24 | -45.00 | $49.97 | 171314 |
| 2026-02-23 | -50.69 | $49.64 | 123647 |
| 2026-02-20 | -36.38 | $50.43 | 218000 |
| 2026-02-19 | -42.64 | $50.06 | 137321 |
| 2026-02-18 | -44.06 | $49.43 | 380588 |
| 2026-02-17 | -64.19 | $47.49 | 270521 |
| 2026-02-13 | -62.79 | $47.50 | 429100 |
| 2026-02-12 | -40.79 | $49.28 | 467900 |
| 2026-02-11 | -13.72 | $51.47 | 492400 |
| 2026-02-10 | -13.35 | $51.50 | 390623 |
| 2026-02-09 | -14.83 | $51.38 | 345500 |
| 2026-02-06 | -21.14 | $50.87 | 328900 |
| 2026-02-05 | -27.20 | $49.92 | 113919 |
| 2026-02-04 | -27.80 | $49.70 | 281301 |
| 2026-02-03 | -19.02 | $50.61 | 191809 |
| 2026-02-02 | -5.48 | $50.62 | 254334 |
| 2026-01-30 | -19.59 | $48.98 | 318210 |
| 2026-01-29 | -13.35 | $49.56 | 295400 |
| 2026-01-28 | -5.64 | $49.04 | 269300 |
| 2026-01-27 | -3.01 | $49.25 | 278995 |
| 2026-01-26 | 0.00 | $48.01 | 207608 |
| 2026-01-23 | -13.87 | $47.10 | 232708 |
| 2026-01-22 | -7.70 | $47.50 | 180100 |
| 2026-01-21 | -3.14 | $47.70 | 255800 |
| 2026-01-20 | -4.14 | $45.86 | 264500 |
| 2026-01-16 | -20.55 | $45.01 | 117946 |
| 2026-01-15 | -19.76 | $45.00 | 211600 |
| 2026-01-14 | -8.23 | $45.35 | 189000 |
| 2026-01-13 | -17.27 | $44.90 | 65300 |
| 2026-01-12 | -15.86 | $44.97 | 69914 |
| 2026-01-09 | -20.61 | $44.61 | 160600 |
| 2026-01-08 | -3.85 | $44.92 | 238910 |
| 2026-01-07 | -18.45 | $42.87 | 116630 |
| 2026-01-06 | -24.03 | $42.64 | 299230 |
| 2026-01-05 | -21.41 | $42.74 | 315633 |
| 2026-01-02 | -27.85 | $42.23 | 182600 |
| 2025-12-31 | -24.40 | $42.36 | 88823 |
| 2025-12-30 | -29.71 | $42.16 | 95512 |
| 2025-12-29 | -18.30 | $42.59 | 77735 |
| 2025-12-26 | -9.02 | $42.94 | 128000 |
| 2025-12-24 | -12.73 | $42.80 | 36000 |
| 2025-12-23 | -23.34 | $42.40 | 237015 |
| 2025-12-22 | -27.32 | $42.25 | 152729 |
| 2025-12-19 | -14.66 | $42.66 | 304223 |
| 2025-12-18 | -4.68 | $42.72 | 229107 |
| 2025-12-17 | -27.46 | $41.19 | 237500 |
| 2025-12-16 | -17.01 | $41.26 | 225400 |
| 2025-12-15 | -5.49 | $41.56 | 258500 |
| 2025-12-12 | -3.47 | $41.63 | 290805 |
| 2025-12-11 | -6.92 | $41.52 | 272334 |
| 2025-12-10 | -27.67 | $40.80 | 157412 |
| 2025-12-09 | -8.36 | $41.47 | 294009 |
| 2025-12-08 | -61.49 | $40.00 | 138600 |
| 2025-12-05 | -69.55 | $39.84 | 190400 |
| 2025-12-04 | -50.74 | $40.94 | 185600 |
| 2025-12-03 | -58.36 | $40.53 | 164800 |
| 2025-12-02 | -63.75 | $40.24 | 277600 |
| 2025-12-01 | -66.73 | $40.08 | 195019 |
| 2025-11-28 | -62.83 | $40.29 | 87118 |
| 2025-11-26 | -65.99 | $40.12 | 166722 |
| 2025-11-25 | -69.52 | $39.93 | 234200 |
| 2025-11-24 | -67.47 | $40.04 | 296664 |
| 2025-11-21 | -68.59 | $39.98 | 332700 |
| 2025-11-20 | -84.57 | $39.12 | 264300 |
| 2025-11-19 | -69.15 | $39.95 | 181800 |
| 2025-11-18 | -80.86 | $39.32 | 179400 |
| 2025-11-17 | -96.10 | $38.50 | 89100 |
| 2025-11-14 | -95.95 | $39.64 | 110414 |
| 2025-11-13 | -84.24 | $40.25 | 114800 |
| 2025-11-12 | -51.79 | $41.65 | 172047 |
| 2025-11-11 | -75.38 | $40.73 | 134700 |
| 2025-11-10 | -77.44 | $40.65 | 302048 |
| 2025-11-07 | -44.36 | $41.94 | 306116 |
| 2025-11-06 | -1.50 | $43.61 | 223800 |
| 2025-11-05 | -6.15 | $43.32 | 164321 |
| 2025-11-04 | -23.85 | $42.63 | 112200 |
| 2025-11-03 | -25.38 | $42.57 | 158100 |
| 2025-10-31 | -8.42 | $43.03 | 261308 |
| 2025-10-30 | 0.00 | $42.89 | 200410 |
| 2025-10-29 | -7.14 | $42.49 | 138700 |
| 2025-10-28 | -10.18 | $42.06 | 89130 |
| 2025-10-27 | -25.96 | $41.61 | 97100 |
| 2025-10-24 | -12.21 | $41.80 | 159521 |
| 2025-10-23 | -2.05 | $41.41 | 89100 |
| 2025-10-22 | -29.63 | $40.83 | 89600 |
| 2025-10-21 | -32.28 | $40.78 | 299300 |
| 2025-10-20 | -14.29 | $41.12 | 263124 |
| 2025-10-17 | -17.86 | $40.88 | 654047 |
| 2025-10-16 | -41.57 | $40.12 | 87139 |
| 2025-10-15 | -33.13 | $40.81 | 112800 |
| 2025-10-14 | -52.45 | $40.18 | 122819 |
| 2025-10-13 | -35.44 | $40.78 | 160835 |
| 2025-10-10 | -60.90 | $39.94 | 160727 |
| 2025-10-09 | -45.10 | $40.59 | 111523 |
| 2025-10-08 | -53.07 | $40.31 | 154425 |
| 2025-10-07 | -55.87 | $40.21 | 123507 |
| 2025-10-06 | -51.40 | $40.37 | 121428 |
| 2025-10-03 | -34.64 | $40.97 | 176600 |
| 2025-10-02 | -45.53 | $40.58 | 649133 |
| 2025-10-01 | -61.73 | $40.00 | 192040 |
| 2025-09-30 | -52.23 | $40.34 | 297309 |
| 2025-09-29 | -57.54 | $40.15 | 91000 |
| 2025-09-26 | -57.26 | $40.16 | 178732 |
| 2025-09-25 | -57.82 | $40.14 | 149300 |
| 2025-09-24 | -45.81 | $40.57 | 114327 |
| 2025-09-23 | -47.49 | $40.51 | 221200 |
| 2025-09-22 | -38.55 | $40.83 | 178103 |
| 2025-09-19 | -59.50 | $40.08 | 576600 |
| 2025-09-18 | -66.75 | $39.40 | 323540 |
| 2025-09-17 | -14.01 | $41.62 | 167715 |
| 2025-09-16 | -17.81 | $41.46 | 268821 |
| 2025-09-15 | -13.06 | $41.66 | 115509 |
| 2025-09-12 | -5.94 | $41.96 | 178315 |
| 2025-09-11 | -5.70 | $41.97 | 146722 |
| 2025-09-10 | 0.00 | $41.71 | 189310 |
| 2025-09-09 | -19.13 | $40.77 | 179000 |
| 2025-09-08 | -19.53 | $40.68 | 189233 |
| 2025-09-05 | -15.81 | $40.84 | 127050 |
| 2025-09-04 | -14.72 | $40.74 | 124204 |
| 2025-09-03 | -1.49 | $41.27 | 318939 |
| 2025-09-02 | -1.16 | $40.19 | 94700 |
| 2025-08-29 | -12.01 | $39.72 | 123221 |
| 2025-08-28 | -6.89 | $39.91 | 218600 |
| 2025-08-27 | -15.24 | $39.51 | 215424 |
| 2025-08-26 | -20.04 | $39.28 | 120525 |
| 2025-08-25 | -18.79 | $39.34 | 92900 |
| 2025-08-22 | -2.51 | $40.12 | 171938 |
| 2025-08-21 | -33.82 | $38.62 | 98934 |
| 2025-08-20 | -39.67 | $38.34 | 79713 |
| 2025-08-19 | -38.62 | $38.39 | 155300 |
| 2025-08-18 | -32.99 | $38.66 | 135800 |
| 2025-08-15 | -32.99 | $38.66 | 117800 |
| 2025-08-14 | -31.94 | $38.71 | 381400 |
| 2025-08-13 | -28.39 | $38.88 | 175412 |
| 2025-08-12 | -5.70 | $39.75 | 426300 |
| 2025-08-11 | -16.92 | $37.66 | 238335 |
| 2025-08-08 | -14.83 | $37.46 | 135438 |
| 2025-08-07 | -25.42 | $37.21 | 389756 |
| 2025-08-06 | -72.46 | $36.10 | 433106 |
| 2025-08-05 | -65.25 | $36.27 | 485501 |
| 2025-08-04 | -67.37 | $36.22 | 385408 |
| 2025-08-01 | -78.33 | $36.02 | 92300 |
| 2025-07-31 | -83.13 | $36.06 | 72541 |
| 2025-07-30 | -90.54 | $35.88 | 175345 |
| 2025-07-29 | -76.67 | $36.35 | 218601 |
| 2025-07-28 | -98.00 | $35.71 | 172552 |
| 2025-07-25 | -91.27 | $36.35 | 181900 |
| 2025-07-24 | -71.43 | $36.85 | 333221 |
| 2025-07-23 | -65.20 | $36.87 | 150131 |
| 2025-07-22 | -84.36 | $36.33 | 188847 |
| 2025-07-21 | -50.92 | $36.99 | 106300 |
| 2025-07-18 | -30.67 | $37.65 | 126000 |
| 2025-07-17 | -31.29 | $37.63 | 112100 |
| 2025-07-16 | -52.45 | $36.94 | 134600 |
| 2025-07-15 | -63.80 | $36.57 | 106519 |
| 2025-07-14 | -58.90 | $36.73 | 254600 |
| 2025-07-11 | -60.43 | $36.68 | 229900 |
| 2025-07-10 | -46.01 | $37.15 | 149800 |
| 2025-07-09 | -43.98 | $37.08 | 216000 |
| 2025-07-08 | -42.86 | $37.12 | 123912 |
| 2025-07-07 | -39.22 | $37.25 | 268317 |
| 2025-07-03 | -17.78 | $37.96 | 59600 |
| 2025-07-02 | -30.23 | $37.45 | 111200 |
| 2025-07-01 | -24.94 | $37.66 | 146214 |
| 2025-06-30 | -4.44 | $38.13 | 167960 |
| 2025-06-27 | -11.46 | $37.83 | 228908 |
| 2025-06-26 | 0.00 | $37.93 | 292900 |
| 2025-06-25 | -37.03 | $36.19 | 168300 |
| 2025-06-24 | -41.77 | $36.04 | 243616 |
| 2025-06-23 | -51.58 | $35.73 | 120427 |
| 2025-06-20 | -42.41 | $36.02 | 226700 |
| 2025-06-18 | -41.14 | $36.06 | 144825 |
| 2025-06-17 | -40.19 | $36.09 | 368900 |
| 2025-06-16 | -38.92 | $36.13 | 169200 |
| 2025-06-13 | -42.72 | $36.01 | 175200 |
| 2025-06-12 | -12.03 | $36.98 | 450222 |
| 2025-06-11 | -8.15 | $36.68 | 616506 |
| 2025-06-10 | -52.57 | $35.47 | 330046 |
| 2025-06-09 | -61.40 | $35.23 | 140535 |
| 2025-06-06 | -20.96 | $36.33 | 145400 |
| 2025-06-05 | -55.88 | $35.38 | 370123 |
| 2025-06-04 | -80.15 | $34.72 | 444800 |
| 2025-06-03 | -76.84 | $34.81 | 391839 |
| 2025-06-02 | -68.75 | $35.03 | 426338 |
| 2025-05-30 | -75.08 | $34.61 | 215500 |
| 2025-05-29 | -50.88 | $35.16 | 227700 |
| 2025-05-28 | -41.10 | $35.40 | 275543 |
| 2025-05-27 | -17.81 | $36.25 | 373747 |
| 2025-05-23 | -4.10 | $36.68 | 290626 |
| 2025-05-22 | -6.74 | $36.08 | 258018 |
| 2025-05-21 | -5.61 | $36.10 | 139200 |
| 2025-05-20 | -0.98 | $36.09 | 78800 |
| 2025-05-19 | -10.41 | $35.61 | 87400 |
| 2025-05-16 | -8.29 | $35.68 | 115800 |
| 2025-05-15 | -1.85 | $35.90 | 402100 |
| 2025-05-14 | -8.69 | $35.53 | 234240 |
| 2025-05-13 | -20.33 | $34.90 | 256832 |
| 2025-05-12 | -28.98 | $34.27 | 212432 |
| 2025-05-09 | -25.39 | $34.36 | 350647 |
| 2025-05-08 | -13.09 | $34.54 | 523632 |
| 2025-05-07 | -10.75 | $34.65 | 179300 |
| 2025-05-06 | -10.91 | $34.64 | 151611 |
| 2025-05-05 | -11.24 | $34.62 | 133022 |
| 2025-05-02 | -0.37 | $34.47 | 98600 |
| 2025-05-01 | -10.88 | $33.76 | 105500 |
| 2025-04-30 | -8.78 | $33.87 | 97400 |
| 2025-04-29 | -6.68 | $33.98 | 222042 |
| 2025-04-28 | -7.74 | $33.62 | 597132 |
| 2025-04-25 | -37.58 | $32.13 | 170500 |
| 2025-04-24 | -48.71 | $31.88 | 121817 |
| 2025-04-23 | -42.65 | $32.21 | 167627 |
| 2025-04-22 | -53.49 | $31.62 | 174532 |
| 2025-04-21 | -66.73 | $30.90 | 114914 |
| 2025-04-17 | -55.51 | $31.51 | 74600 |
| 2025-04-16 | -61.89 | $31.19 | 151034 |
| 2025-04-15 | -63.88 | $31.08 | 102428 |
| 2025-04-14 | -72.05 | $30.63 | 199009 |
| 2025-04-11 | -83.85 | $29.98 | 135902 |
| 2025-04-10 | -88.38 | $29.73 | 99918 |
| 2025-04-09 | -63.88 | $31.08 | 620500 |
| 2025-04-08 | -83.21 | $30.14 | 592533 |
| 2025-04-07 | -92.16 | $29.66 | 319200 |
| 2025-04-04 | -84.63 | $31.24 | 274500 |
| 2025-04-03 | -67.31 | $32.17 | 395100 |
| 2025-04-02 | -26.87 | $33.63 | 177127 |
| 2025-04-01 | -22.44 | $33.79 | 167828 |
| 2025-03-31 | -40.72 | $33.13 | 139505 |
| 2025-03-28 | -30.47 | $33.50 | 159148 |
| 2025-03-27 | -27.70 | $33.60 | 124414 |
| 2025-03-26 | -21.05 | $33.84 | 167500 |
| 2025-03-25 | -8.03 | $34.31 | 224934 |
| 2025-03-24 | -21.05 | $33.84 | 115037 |
| 2025-03-21 | -14.13 | $34.09 | 198119 |
| 2025-03-20 | -11.08 | $34.20 | 98900 |
| 2025-03-19 | -4.92 | $34.08 | 170724 |
| 2025-03-18 | -4.15 | $33.76 | 95442 |
| 2025-03-17 | -7.09 | $33.61 | 185900 |
| 2025-03-14 | -22.05 | $33.04 | 333309 |
| 2025-03-13 | -44.87 | $32.44 | 135929 |
| 2025-03-12 | -58.56 | $32.08 | 245100 |
| 2025-03-11 | -87.07 | $31.33 | 222700 |
| 2025-03-10 | -95.82 | $31.10 | 205418 |
| 2025-03-07 | -66.24 | $32.05 | 207115 |
| 2025-03-06 | -84.81 | $31.61 | 187000 |
| 2025-03-05 | -46.28 | $32.19 | 148500 |
| 2025-03-04 | -56.63 | $31.57 | 180217 |
| 2025-03-03 | -31.13 | $32.21 | 75905 |
| 2025-02-28 | -34.88 | $32.04 | 187539 |
| 2025-02-27 | -36.42 | $31.97 | 113905 |
| 2025-02-26 | -34.22 | $32.07 | 120000 |
| 2025-02-25 | -42.83 | $31.68 | 374500 |
| 2025-02-24 | -37.31 | $31.93 | 113800 |
| 2025-02-21 | -40.04 | $31.73 | 144249 |
| 2025-02-20 | -23.33 | $32.50 | 186100 |
| 2025-02-19 | -26.64 | $32.32 | 106741 |
| 2025-02-18 | -26.43 | $32.33 | 122600 |
| 2025-02-14 | -6.76 | $33.29 | 217603 |
| 2025-02-13 | -8.93 | $32.92 | 230500 |
| 2025-02-12 | -11.33 | $32.81 | 112100 |
| 2025-02-11 | -8.93 | $32.92 | 204900 |
| 2025-02-10 | -12.57 | $32.69 | 165700 |
| 2025-02-07 | -15.52 | $32.52 | 313700 |
| 2025-02-06 | -16.09 | $32.49 | 733300 |
| 2025-02-05 | -8.95 | $31.06 | 334702 |
| 2025-02-04 | -3.54 | $30.56 | 343300 |
| 2025-02-03 | -10.24 | $29.95 | 184600 |
| 2025-01-31 | -16.08 | $29.78 | 241900 |
| 2025-01-30 | -20.60 | $29.69 | 227101 |
| 2025-01-29 | -26.78 | $29.45 | 230900 |
| 2025-01-28 | -38.80 | $29.23 | 136200 |
| 2025-01-27 | -37.16 | $29.26 | 48848 |
| 2025-01-24 | -32.79 | $29.34 | 111600 |
| 2025-01-23 | -52.46 | $28.98 | 161446 |
| 2025-01-22 | -48.63 | $29.05 | 80400 |
| 2025-01-21 | -51.91 | $28.99 | 44400 |
| 2025-01-17 | -42.62 | $29.16 | 67544 |
| 2025-01-16 | -44.26 | $29.13 | 112000 |
| 2025-01-15 | -36.07 | $29.28 | 157700 |
| 2025-01-14 | -49.18 | $29.04 | 79764 |
| 2025-01-13 | -54.64 | $28.94 | 70000 |
| 2025-01-10 | -87.98 | $28.33 | 110430 |
| 2025-01-08 | -58.78 | $29.07 | 308300 |
| 2025-01-07 | -44.53 | $29.33 | 89531 |
| 2025-01-06 | -43.75 | $29.31 | 74939 |
| 2025-01-03 | -52.79 | $28.90 | 465400 |
| 2025-01-02 | -34.27 | $29.21 | 95400 |
| 2024-12-31 | -27.14 | $29.34 | 33722 |
| 2024-12-30 | -33.78 | $29.15 | 50713 |
| 2024-12-27 | -36.89 | $29.08 | 49712 |
| 2024-12-26 | -32.89 | $29.17 | 28400 |
| 2024-12-24 | -32.44 | $29.18 | 13941 |
| 2024-12-23 | -32.00 | $29.19 | 97200 |
| 2024-12-20 | -38.67 | $29.04 | 45531 |
| 2024-12-19 | -43.11 | $28.94 | 106200 |
| 2024-12-18 | -50.22 | $28.78 | 177700 |
| 2024-12-17 | -33.78 | $29.15 | 141901 |
| 2024-12-16 | -28.44 | $29.27 | 143429 |
| 2024-12-13 | -30.67 | $29.22 | 67100 |
| 2024-12-12 | -26.22 | $29.32 | 196113 |
| 2024-12-11 | -3.28 | $29.72 | 197052 |
| 2024-12-10 | -13.06 | $29.05 | 371400 |
| 2024-12-09 | -9.40 | $29.13 | 47115 |
| 2024-12-06 | -9.49 | $29.09 | 189700 |
| 2024-12-05 | -19.71 | $28.81 | 173036 |
| 2024-12-04 | -42.46 | $27.83 | 111200 |
| 2024-12-03 | -26.54 | $28.40 | 128400 |
| 2024-12-02 | -32.40 | $28.19 | 174810 |
| 2024-11-29 | -44.69 | $27.75 | 38600 |
| 2024-11-27 | -36.59 | $28.04 | 166233 |
| 2024-11-26 | -36.87 | $28.03 | 70300 |
| 2024-11-25 | -31.28 | $28.23 | 550900 |
| 2024-11-22 | -13.41 | $28.87 | 102916 |
| 2024-11-21 | -10.34 | $28.98 | 133100 |
| 2024-11-20 | -11.45 | $28.94 | 145100 |
| 2024-11-19 | -5.47 | $28.88 | 289524 |
| 2024-11-18 | -18.67 | $28.21 | 165506 |
| 2024-11-15 | -15.67 | $28.30 | 169702 |
| 2024-11-14 | -23.67 | $28.06 | 237727 |
| 2024-11-13 | -23.89 | $28.00 | 658700 |
| 2024-11-12 | -32.35 | $27.15 | 141200 |
| 2024-11-11 | -30.39 | $27.19 | 138300 |
| 2024-11-08 | -40.69 | $26.98 | 77600 |
| 2024-11-07 | -41.18 | $26.97 | 93318 |
| 2024-11-06 | -54.41 | $26.70 | 104300 |
| 2024-11-05 | -80.16 | $26.80 | 139735 |
| 2024-11-04 | -69.35 | $26.95 | 138400 |
| 2024-11-01 | -47.58 | $27.22 | 108300 |
| 2024-10-31 | -59.68 | $27.07 | 164047 |
| 2024-10-30 | -19.55 | $27.38 | 280128 |
| 2024-10-29 | -24.55 | $27.27 | 175715 |
| 2024-10-28 | -17.39 | $27.35 | 251400 |
| 2024-10-25 | -22.17 | $27.10 | 272900 |
| 2024-10-24 | -28.30 | $26.97 | 113700 |
| 2024-10-23 | -22.62 | $27.07 | 64036 |
| 2024-10-22 | -22.09 | $27.00 | 157739 |
| 2024-10-21 | -31.14 | $26.72 | 34000 |
| 2024-10-18 | -6.21 | $27.37 | 174731 |
| 2024-10-17 | -3.11 | $27.40 | 103101 |
| 2024-10-16 | -6.21 | $27.30 | 148600 |
| 2024-10-15 | -23.77 | $26.73 | 322333 |
| 2024-10-14 | -14.68 | $27.02 | 39700 |
| 2024-10-11 | -2.75 | $27.41 | 78342 |
| 2024-10-10 | -12.06 | $27.00 | 102128 |
| 2024-10-09 | -14.29 | $26.93 | 244000 |
| 2024-10-08 | -6.80 | $27.10 | 49740 |
| 2024-10-07 | -15.98 | $26.79 | 57320 |
| 2024-10-04 | -1.83 | $27.16 | 229613 |
| 2024-10-03 | -6.38 | $26.59 | 121800 |
| 2024-10-02 | -35.46 | $25.77 | 232300 |
| 2024-10-01 | -20.92 | $26.18 | 131500 |
| 2024-09-30 | -22.70 | $26.13 | 134041 |
| 2024-09-27 | -10.28 | $26.48 | 79016 |
| 2024-09-26 | -1.40 | $26.06 | 261000 |
| 2024-09-25 | -9.77 | $25.29 | 95300 |
| 2024-09-24 | -9.04 | $25.29 | 186222 |
| 2024-09-23 | -27.60 | $24.92 | 65304 |
| 2024-09-20 | -48.96 | $24.51 | 84600 |
| 2024-09-19 | -27.60 | $24.92 | 65232 |
| 2024-09-18 | -21.88 | $25.03 | 187300 |
| 2024-09-17 | -58.85 | $24.32 | 137300 |
| 2024-09-16 | -40.97 | $24.52 | 26500 |
| 2024-09-13 | -40.97 | $24.52 | 55211 |
| 2024-09-12 | -33.10 | $24.50 | 66447 |
| 2024-09-11 | -29.77 | $24.53 | 37100 |
| 2024-09-10 | -35.69 | $24.34 | 37400 |
| 2024-09-09 | -36.33 | $24.32 | 30917 |
| 2024-09-06 | -32.48 | $24.44 | 35233 |
| 2024-09-05 | -13.50 | $25.03 | 236909 |
| 2024-09-04 | -13.90 | $24.99 | 57200 |
| 2024-09-03 | -19.25 | $24.78 | 230132 |
| 2024-08-30 | -1.23 | $25.40 | 86449 |
| 2024-08-29 | -2.36 | $24.71 | 118230 |
| 2024-08-28 | -5.80 | $24.00 | 206600 |
| 2024-08-27 | -13.77 | $23.78 | 130720 |
| 2024-08-26 | -15.22 | $23.74 | 43800 |
| 2024-08-23 | -12.68 | $23.81 | 57200 |
| 2024-08-22 | -8.65 | $23.83 | 93100 |
| 2024-08-21 | -8.27 | $23.84 | 27000 |
| 2024-08-20 | -10.15 | $23.79 | 234946 |
| 2024-08-19 | -6.02 | $23.90 | 190800 |
| 2024-08-16 | -16.24 | $23.36 | 21711 |
| 2024-08-15 | -17.83 | $23.29 | 115900 |
| 2024-08-14 | -38.38 | $22.62 | 37508 |
| 2024-08-13 | -48.48 | $22.42 | 58309 |
| 2024-08-12 | -55.92 | $22.74 | 33602 |
| 2024-08-09 | -48.36 | $22.97 | 67906 |
| 2024-08-08 | -56.91 | $22.71 | 18615 |
| 2024-08-07 | -68.42 | $22.36 | 54912 |
| 2024-08-06 | -68.42 | $22.36 | 32423 |
| 2024-08-05 | -75.33 | $22.15 | 58200 |
| 2024-08-02 | -76.87 | $22.28 | 108100 |
| 2024-08-01 | -83.27 | $22.25 | 66443 |
| 2024-07-31 | -63.88 | $22.76 | 17230 |
| 2024-07-30 | -79.01 | $22.52 | 32600 |
| 2024-07-29 | -91.77 | $22.21 | 19000 |
| 2024-07-26 | -73.31 | $22.71 | 17447 |
| 2024-07-25 | -67.95 | $22.68 | 15935 |
| 2024-07-24 | -66.80 | $22.71 | 15115 |
| 2024-07-23 | -58.69 | $22.92 | 20601 |
| 2024-07-22 | -59.07 | $22.91 | 33900 |
| 2024-07-19 | -62.16 | $22.83 | 33826 |
| 2024-07-18 | -63.71 | $22.79 | 17249 |
| 2024-07-17 | -57.14 | $22.96 | 35947 |
| 2024-07-16 | -49.81 | $23.15 | 85102 |
| 2024-07-15 | -11.95 | $24.06 | 86000 |
| 2024-07-12 | -7.97 | $24.16 | 92400 |
| 2024-07-11 | -25.10 | $23.73 | 84300 |
| 2024-07-10 | -2.36 | $23.92 | 111000 |
| 2024-07-09 | -2.87 | $23.54 | 105600 |
| 2024-07-08 | -8.20 | $22.97 | 166816 |
| 2024-07-05 | -56.88 | $22.32 | 28508 |
| 2024-07-03 | -41.74 | $22.52 | 16017 |
| 2024-07-02 | -61.87 | $22.38 | 31544 |
| 2024-07-01 | -75.91 | $22.38 | 63236 |
| 2024-06-28 | -78.13 | $22.41 | 27200 |
| 2024-06-27 | -82.03 | $22.31 | 55600 |
| 2024-06-26 | -93.33 | $22.03 | 75940 |
| 2024-06-25 | -86.40 | $22.25 | 14745 |
| 2024-06-24 | -86.00 | $22.26 | 17712 |
| 2024-06-21 | -93.20 | $22.08 | 64200 |
| 2024-06-20 | -88.00 | $22.21 | 49500 |
| 2024-06-18 | -78.80 | $22.44 | 43900 |
| 2024-06-17 | -69.20 | $22.68 | 26639 |
| 2024-06-14 | -89.20 | $22.18 | 69800 |
| 2024-06-13 | -86.83 | $22.30 | 17700 |
| 2024-06-12 | -80.23 | $22.34 | 50511 |
| 2024-06-11 | -74.39 | $22.29 | 44300 |
| 2024-06-10 | -68.42 | $22.46 | 25100 |
| 2024-06-07 | -77.19 | $22.21 | 22233 |
| 2024-06-06 | -57.89 | $22.76 | 47315 |
| 2024-06-05 | -55.79 | $22.82 | 46400 |
| 2024-06-04 | -65.96 | $22.53 | 103720 |
| 2024-06-03 | -33.68 | $23.45 | 127900 |
| 2024-05-31 | -11.68 | $24.07 | 413601 |
| 2024-05-30 | -49.62 | $22.84 | 69824 |
| 2024-05-29 | -55.83 | $22.58 | 45900 |
| 2024-05-28 | -59.52 | $22.44 | 36400 |
| 2024-05-24 | -54.33 | $22.59 | 37200 |
| 2024-05-23 | -66.44 | $22.24 | 32200 |
| 2024-05-22 | -58.13 | $22.48 | 36115 |
| 2024-05-21 | -41.52 | $22.96 | 25100 |
| 2024-05-20 | -37.37 | $23.08 | 44717 |
| 2024-05-17 | -29.32 | $23.26 | 67315 |
| 2024-05-16 | -14.98 | $23.70 | 95300 |
| 2024-05-15 | -3.75 | $23.40 | 180000 |
| 2024-05-14 | -58.87 | $21.72 | 280133 |
| 2024-05-13 | -14.54 | $22.97 | 105939 |
| 2024-05-10 | -22.76 | $22.80 | 96626 |
| 2024-05-09 | -28.14 | $22.96 | 125000 |
| 2024-05-08 | -38.56 | $22.95 | 126700 |
| 2024-05-07 | -60.15 | $22.11 | 59600 |
| 2024-05-06 | -62.98 | $22.00 | 28405 |
| 2024-05-03 | -71.98 | $21.65 | 107300 |
| 2024-05-02 | -71.72 | $21.66 | 42600 |
| 2024-05-01 | -74.55 | $21.55 | 66400 |
| 2024-04-30 | -80.46 | $21.32 | 143427 |
| 2024-04-29 | -62.98 | $22.00 | 145600 |
| 2024-04-26 | -72.56 | $21.63 | 129300 |
| 2024-04-25 | -79.65 | $21.48 | 63802 |
| 2024-04-24 | -73.83 | $21.96 | 87700 |
| 2024-04-23 | -76.79 | $21.92 | 269000 |
| 2024-04-22 | -81.10 | $21.83 | 99242 |
| 2024-04-19 | -89.58 | $21.26 | 127200 |
| 2024-04-18 | -83.33 | $21.68 | 165800 |
| 2024-04-17 | -91.30 | $21.15 | 263200 |
| 2024-04-16 | -87.12 | $22.47 | 162314 |
| 2024-04-15 | -98.82 | $22.30 | 169700 |
| 2024-04-12 | -97.13 | $22.94 | 188200 |
| 2024-04-11 | -85.23 | $23.59 | 219700 |
| 2024-04-10 | -76.54 | $24.12 | 123700 |
| 2024-04-09 | -97.97 | $23.11 | 182900 |
| 2024-04-08 | -99.82 | $23.08 | 215801 |
| 2024-04-05 | -99.45 | $23.10 | 164556 |
| 2024-04-04 | -97.80 | $23.50 | 243227 |
| 2024-04-03 | -96.33 | $23.86 | 313946 |
| 2024-04-02 | -96.48 | $23.90 | 209800 |
| 2024-04-01 | -98.27 | $23.85 | 218100 |
| 2024-03-28 | -99.81 | $23.81 | 316000 |
| 2024-03-27 | -99.62 | $23.90 | 242645 |
| 2024-03-26 | -98.60 | $25.74 | 56039 |
| 2024-03-25 | -89.56 | $26.46 | 15526 |
| 2024-03-22 | -79.04 | $26.97 | 28844 |
| 2024-03-21 | -78.38 | $27.00 | 35900 |
| 2024-03-20 | -80.35 | $26.91 | 84010 |
| 2024-03-19 | -90.61 | $26.44 | 66710 |
| 2024-03-18 | -98.45 | $26.78 | 35300 |
| 2024-03-15 | -96.07 | $26.92 | 41148 |
| 2024-03-14 | -76.86 | $26.87 | 48335 |
| 2024-03-13 | -59.40 | $27.21 | 79900 |
| 2024-03-12 | -37.86 | $27.94 | 38601 |
| 2024-03-11 | -32.34 | $28.30 | 32500 |
| 2024-03-08 | -33.76 | $28.20 | 54600 |
| 2024-03-07 | -29.94 | $28.47 | 120500 |
| 2024-03-06 | -29.38 | $28.51 | 109824 |
| 2024-03-05 | -30.93 | $28.40 | 215133 |
| 2024-03-04 | -34.89 | $28.12 | 76823 |
| 2024-03-01 | -30.51 | $28.43 | 91200 |
| 2024-02-29 | -45.32 | $27.30 | 826039 |
| 2024-02-28 | -23.00 | $28.89 | 290717 |
| 2024-02-27 | -8.47 | $29.96 | 528218 |
| 2024-02-26 | -4.62 | $30.24 | 367116 |
| 2024-02-23 | -0.42 | $29.75 | 445231 |
| 2024-02-22 | -4.22 | $29.27 | 217700 |
| 2024-02-21 | -4.36 | $29.26 | 459668 |
| 2024-02-20 | -2.03 | $28.74 | 137122 |
| 2024-02-16 | -5.48 | $27.81 | 163416 |
| 2024-02-15 | -10.37 | $26.87 | 90437 |
| 2024-02-14 | 0.00 | $25.79 | 67600 |
| 2024-02-13 | -6.04 | $24.84 | 164101 |
| 2024-02-12 | -26.83 | $23.55 | 5218 |
| 2024-02-09 | -14.12 | $23.75 | 7931 |
| 2024-02-08 | -7.89 | $23.84 | 37000 |
| 2024-02-07 | -3.09 | $23.89 | 23523 |
| 2024-02-06 | -12.79 | $23.67 | 50100 |
| 2024-02-05 | -12.83 | $23.66 | 25200 |
| 2024-02-02 | -8.77 | $23.75 | 18417 |
| 2024-02-01 | -3.56 | $23.86 | 37900 |
| 2024-01-31 | -16.80 | $23.45 | 20702 |
| 2024-01-30 | -1.01 | $23.38 | 109807 |
| 2024-01-29 | -0.48 | $23.18 | 12200 |
| 2024-01-26 | -1.44 | $23.00 | 21825 |
| 2024-01-25 | -12.69 | $22.64 | 47900 |
| 2024-01-24 | -19.80 | $22.50 | 29100 |
| 2024-01-23 | -18.27 | $22.53 | 11700 |
| 2024-01-22 | -7.11 | $22.75 | 12300 |
| 2024-01-19 | -3.35 | $22.82 | 7900 |
| 2024-01-18 | -4.80 | $22.72 | 83100 |
| 2024-01-17 | -8.28 | $22.59 | 20700 |
| 2024-01-16 | -3.43 | $22.73 | 38606 |
| 2024-01-12 | -4.40 | $22.53 | 34500 |
| 2024-01-11 | -4.66 | $22.49 | 22700 |
| 2024-01-10 | -4.17 | $22.51 | 42000 |
| 2024-01-09 | -4.81 | $22.16 | 34400 |
| 2024-01-08 | -9.36 | $21.99 | 35500 |
| 2024-01-05 | -5.08 | $22.15 | 21103 |
| 2024-01-04 | -10.67 | $21.78 | 16734 |
| 2024-01-03 | -16.29 | $21.58 | 15800 |
| 2024-01-02 | -8.15 | $21.87 | 22000 |
| 2023-12-29 | -1.76 | $21.95 | 36300 |
| 2023-12-28 | -11.07 | $21.25 | 8400 |
| 2023-12-27 | -19.46 | $21.00 | 13200 |
| 2023-12-26 | -13.47 | $21.17 | 16045 |
| 2023-12-22 | -11.11 | $21.24 | 13308 |
| 2023-12-21 | -6.73 | $21.37 | 23700 |
| 2023-12-20 | -12.79 | $21.19 | 39100 |
| 2023-12-19 | -8.17 | $20.96 | 46427 |
| 2023-12-18 | -22.68 | $20.10 | 45245 |
| 2023-12-15 | -2.06 | $20.50 | 142911 |
| 2023-12-14 | -34.62 | $19.50 | 211011 |
| 2023-12-13 | -56.07 | $18.95 | 45300 |
| 2023-12-12 | -45.34 | $18.82 | 19147 |
| 2023-12-11 | -46.58 | $18.80 | 79122 |
| 2023-12-08 | -29.19 | $19.08 | 17747 |
| 2023-12-07 | -24.84 | $19.15 | 22926 |
| 2023-12-06 | -42.86 | $18.86 | 23513 |
| 2023-12-05 | -14.91 | $19.31 | 37245 |
| 2023-12-04 | -8.70 | $19.41 | 60800 |
| 2023-12-01 | -9.32 | $19.40 | 77440 |
| 2023-11-30 | -25.47 | $19.14 | 72507 |
| 2023-11-29 | -29.19 | $19.08 | 75622 |
| 2023-11-28 | -37.89 | $18.94 | 28022 |
| 2023-11-27 | -39.13 | $18.92 | 20604 |
| 2023-11-24 | -42.24 | $18.87 | 10704 |
| 2023-11-22 | -50.93 | $18.73 | 51800 |
| 2023-11-21 | -32.72 | $19.03 | 15854 |
| 2023-11-20 | -27.62 | $19.25 | 142700 |
| 2023-11-17 | -41.79 | $19.11 | 81100 |
| 2023-11-16 | -58.29 | $18.82 | 34704 |
| 2023-11-15 | -74.31 | $18.59 | 46248 |
| 2023-11-14 | -79.64 | $18.50 | 50435 |
| 2023-11-13 | -98.44 | $18.16 | 16007 |
| 2023-11-10 | -78.36 | $18.70 | 42500 |
| 2023-11-09 | -80.58 | $18.66 | 30419 |
| 2023-11-08 | -74.91 | $19.07 | 58000 |
| 2023-11-07 | -77.86 | $18.99 | 57351 |
| 2023-11-06 | -85.98 | $18.77 | 66600 |
| 2023-11-03 | -92.25 | $18.60 | 42823 |
| 2023-11-02 | -84.87 | $18.80 | 61800 |
| 2023-11-01 | -93.29 | $18.60 | 14200 |
| 2023-10-31 | -97.79 | $18.78 | 51800 |
| 2023-10-30 | -98.29 | $18.88 | 30110 |
| 2023-10-27 | -97.52 | $18.95 | 50700 |
| 2023-10-26 | -94.29 | $19.08 | 124200 |
| 2023-10-25 | -98.31 | $18.95 | 101900 |
| 2023-10-24 | -99.52 | $19.30 | 46130 |
| 2023-10-23 | -96.92 | $19.57 | 23500 |
| 2023-10-20 | -98.62 | $19.67 | 55709 |
| 2023-10-19 | -97.98 | $20.08 | 31500 |
| 2023-10-18 | -98.20 | $20.17 | 15900 |
| 2023-10-17 | -97.51 | $20.50 | 29400 |
| 2023-10-16 | -97.91 | $20.50 | 20001 |
| 2023-10-13 | -99.21 | $20.49 | 14800 |
| 2023-10-12 | -89.33 | $20.90 | 38436 |
| 2023-10-11 | -89.33 | $20.90 | 9900 |
| 2023-10-10 | -88.00 | $20.95 | 16100 |
| 2023-10-09 | -90.93 | $20.84 | 23901 |
| 2023-10-06 | -86.67 | $21.00 | 74526 |
| 2023-10-05 | -97.99 | $20.83 | 35908 |
| 2023-10-04 | -100.00 | $21.29 | 20800 |
| 2023-10-03 | -91.76 | $21.91 | 16032 |
| 2023-10-02 | -93.23 | $21.91 | 28400 |
| 2023-09-29 | -92.51 | $22.52 | 15300 |
| 2023-09-28 | -77.54 | $22.80 | 5341 |
| 2023-09-27 | -67.38 | $22.99 | 13400 |
| 2023-09-26 | -52.41 | $23.27 | 68135 |
| 2023-09-25 | -22.99 | $23.82 | 100200 |
| 2023-09-22 | -33.69 | $23.62 | 29000 |
| 2023-09-21 | -52.41 | $23.27 | 53400 |
| 2023-09-20 | -12.30 | $24.02 | 57400 |
| 2023-09-19 | -33.69 | $23.62 | 54400 |
| 2023-09-18 | -33.52 | $23.59 | 126247 |
| 2023-09-15 | -9.89 | $24.02 | 60000 |
| 2023-09-14 | -5.23 | $24.01 | 28934 |
| 2023-09-13 | -18.07 | $23.74 | 32222 |
| 2023-09-12 | -32.53 | $23.50 | 102800 |
| 2023-09-11 | -94.94 | $22.54 | 36700 |
| 2023-09-08 | -87.73 | $22.66 | 24604 |
| 2023-09-07 | -95.08 | $22.75 | 27900 |
| 2023-09-06 | -87.79 | $22.99 | 11500 |
| 2023-09-05 | -93.01 | $22.86 | 32300 |
| 2023-09-01 | -69.85 | $23.49 | 48228 |
| 2023-08-31 | -75.74 | $23.33 | 30600 |
| 2023-08-30 | -78.31 | $23.26 | 7400 |
| 2023-08-29 | -76.47 | $23.31 | 70610 |
| 2023-08-28 | -75.09 | $23.35 | 6037 |
| 2023-08-25 | -67.77 | $23.55 | 12217 |
| 2023-08-24 | -58.97 | $23.79 | 18003 |
| 2023-08-23 | -69.60 | $23.50 | 9000 |
| 2023-08-22 | -76.56 | $23.31 | 9822 |
| 2023-08-21 | -65.93 | $23.60 | 6646 |
| 2023-08-18 | -73.38 | $23.45 | 24440 |
| 2023-08-17 | -80.20 | $23.25 | 19700 |
| 2023-08-16 | -79.86 | $23.26 | 821515 |
| 2023-08-15 | -74.06 | $23.43 | 9503 |
| 2023-08-14 | -67.92 | $23.61 | 56300 |
| 2023-08-11 | -97.60 | $23.57 | 34944 |
| 2023-08-10 | -89.19 | $24.28 | 40300 |
| 2023-08-09 | -50.41 | $24.98 | 51100 |
| 2023-08-08 | -18.70 | $25.37 | 27800 |
| 2023-08-07 | -39.31 | $25.03 | 9700 |
| 2023-08-04 | -47.06 | $24.88 | 7600 |
| 2023-08-03 | -53.25 | $24.78 | 18900 |
| 2023-08-02 | -51.98 | $24.68 | 38100 |
| 2023-08-01 | -23.16 | $25.19 | 19207 |
| 2023-07-31 | -59.89 | $24.54 | 24000 |
| 2023-07-28 | -38.42 | $24.92 | 9523 |
| 2023-07-27 | -47.46 | $24.76 | 7732 |
| 2023-07-26 | -48.02 | $24.75 | 13620 |
| 2023-07-25 | -31.64 | $25.04 | 18802 |
| 2023-07-24 | -24.06 | $25.15 | 25700 |
| 2023-07-21 | -23.44 | $25.00 | 19018 |
| 2023-07-20 | -23.96 | $24.99 | 43241 |
| 2023-07-19 | -23.44 | $25.00 | 21606 |
| 2023-07-18 | -29.69 | $24.88 | 23700 |
| 2023-07-17 | -14.12 | $25.05 | 18400 |
| 2023-07-14 | -33.68 | $24.66 | 15600 |
| 2023-07-13 | -28.64 | $24.73 | 29401 |
| 2023-07-12 | -37.69 | $24.55 | 14700 |
| 2023-07-11 | -38.69 | $24.53 | 15600 |
| 2023-07-10 | -54.03 | $24.16 | 15400 |
| 2023-07-07 | -51.33 | $24.14 | 11732 |
| 2023-07-06 | -44.12 | $24.10 | 12835 |
| 2023-07-05 | -31.87 | $24.43 | 16100 |
| 2023-07-03 | -21.15 | $24.60 | 20500 |
| 2023-06-30 | -13.90 | $24.84 | 85541 |
| 2023-06-29 | -14.85 | $24.77 | 47300 |
| 2023-06-28 | -11.99 | $24.15 | 14739 |
| 2023-06-27 | -14.44 | $24.06 | 60200 |
| 2023-06-26 | -15.80 | $24.01 | 45300 |
| 2023-06-23 | -22.07 | $23.78 | 43400 |
| 2023-06-22 | -18.53 | $23.91 | 33300 |
| 2023-06-21 | -14.99 | $24.04 | 23346 |
| 2023-06-20 | -13.90 | $24.08 | 41726 |
| 2023-06-16 | -6.94 | $24.27 | 135249 |
| 2023-06-15 | -12.24 | $23.50 | 249048 |
| 2023-06-14 | -10.54 | $23.55 | 51434 |
| 2023-06-13 | -2.11 | $23.71 | 36317 |
| 2023-06-12 | -0.36 | $23.69 | 23000 |
| 2023-06-09 | -10.74 | $23.33 | 48900 |
| 2023-06-08 | -9.33 | $23.35 | 84910 |
| 2023-06-07 | -21.64 | $23.02 | 74000 |
| 2023-06-06 | -28.36 | $22.84 | 48500 |
| 2023-06-05 | -34.33 | $22.68 | 17575 |
| 2023-06-02 | -48.13 | $22.31 | 50300 |
| 2023-06-01 | -61.57 | $21.95 | 92710 |
| 2023-05-31 | -87.69 | $21.25 | 37200 |
| 2023-05-30 | -98.77 | $21.19 | 14646 |
| 2023-05-26 | -72.13 | $21.84 | 35000 |
| 2023-05-25 | -70.90 | $21.87 | 23900 |
| 2023-05-24 | -92.62 | $21.34 | 216117 |
| 2023-05-23 | -65.16 | $22.01 | 17800 |
| 2023-05-22 | -67.21 | $21.97 | 16344 |
| 2023-05-19 | -70.71 | $21.98 | 34400 |
| 2023-05-18 | -60.36 | $22.27 | 17749 |
| 2023-05-17 | -63.57 | $22.18 | 15000 |
| 2023-05-16 | -68.44 | $22.05 | 37428 |
| 2023-05-15 | -43.62 | $22.75 | 35200 |
| 2023-05-12 | -37.94 | $22.91 | 63539 |
| 2023-05-11 | -22.34 | $23.35 | 184110 |
| 2023-05-10 | -17.73 | $23.48 | 36800 |
| 2023-05-09 | -39.36 | $22.87 | 93020 |
| 2023-05-08 | -43.62 | $22.75 | 41213 |
| 2023-05-05 | -59.22 | $22.31 | 35100 |
| 2023-05-04 | -80.50 | $21.71 | 74224 |
| 2023-05-03 | -82.20 | $21.81 | 29606 |
| 2023-05-02 | -83.71 | $21.77 | 32819 |
| 2023-05-01 | -78.57 | $22.11 | 10000 |
| 2023-04-28 | -67.65 | $22.37 | 19900 |
| 2023-04-27 | -84.87 | $21.96 | 91418 |
| 2023-04-26 | -62.21 | $22.91 | 191400 |
| 2023-04-25 | -54.86 | $23.19 | 43998 |
| 2023-04-24 | -14.97 | $23.76 | 22000 |
| 2023-04-21 | -18.67 | $23.67 | 29439 |
| 2023-04-20 | -7.83 | $23.85 | 30443 |
| 2023-04-19 | -9.04 | $23.83 | 36300 |
| 2023-04-18 | -7.88 | $23.84 | 40110 |
| 2023-04-17 | -13.11 | $23.68 | 89200 |
| 2023-04-14 | -2.18 | $23.90 | 53300 |
| 2023-04-13 | -8.85 | $23.63 | 48129 |
| 2023-04-12 | -32.69 | $23.01 | 56340 |
| 2023-04-11 | -22.31 | $23.28 | 39100 |
| 2023-04-10 | -33.22 | $22.89 | 14600 |
| 2023-04-06 | -31.10 | $22.95 | 4400 |
| 2023-04-05 | -25.44 | $23.11 | 11700 |
| 2023-04-04 | -29.28 | $23.15 | 17301 |
| 2023-04-03 | -26.67 | $23.31 | 47528 |
| 2023-03-31 | -46.47 | $22.82 | 17849 |
| 2023-03-30 | -36.18 | $23.17 | 37100 |
| 2023-03-29 | -24.12 | $23.58 | 17900 |
| 2023-03-28 | -36.76 | $23.15 | 14335 |
| 2023-03-27 | -39.41 | $23.06 | 17200 |
| 2023-03-24 | -60.88 | $22.33 | 80347 |
| 2023-03-23 | -47.35 | $22.79 | 47400 |
| 2023-03-22 | -43.82 | $22.91 | 29940 |
| 2023-03-21 | -50.29 | $22.69 | 10622 |
| 2023-03-20 | -66.18 | $22.15 | 65200 |
| 2023-03-17 | -77.35 | $21.77 | 76009 |
| 2023-03-16 | -63.24 | $22.25 | 27025 |
| 2023-03-15 | -71.47 | $21.97 | 36538 |
| 2023-03-14 | -68.24 | $22.08 | 50953 |
| 2023-03-13 | -65.29 | $22.18 | 45700 |
| 2023-03-10 | -79.52 | $22.42 | 27600 |
| 2023-03-09 | -62.65 | $22.84 | 21700 |
| 2023-03-08 | -27.31 | $23.72 | 142348 |
| 2023-03-07 | -14.86 | $24.03 | 217500 |
| 2023-03-06 | -17.67 | $23.96 | 202203 |
| 2023-03-03 | -1.66 | $24.28 | 16700 |
| 2023-03-02 | -18.60 | $23.66 | 264800 |
| 2023-03-01 | -10.31 | $23.91 | 82800 |
| 2023-02-28 | -21.95 | $23.83 | 140633 |
| 2023-02-27 | -37.40 | $23.45 | 18800 |
| 2023-02-24 | -41.87 | $23.34 | 30200 |
| 2023-02-23 | -41.46 | $23.35 | 35536 |
| 2023-02-22 | -51.22 | $23.11 | 51031 |
| 2023-02-21 | -53.20 | $23.08 | 23000 |
| 2023-02-17 | -62.88 | $23.02 | 21900 |
| 2023-02-16 | -89.12 | $22.27 | 61500 |
| 2023-02-15 | -93.95 | $22.12 | 36000 |
| 2023-02-14 | -97.44 | $22.01 | 39500 |
| 2023-02-13 | -85.13 | $22.49 | 65400 |
| 2023-02-10 | -93.50 | $22.28 | 162706 |
| 2023-02-09 | -83.62 | $23.06 | 94109 |
| 2023-02-08 | -79.10 | $23.22 | 67702 |
| 2023-02-07 | -74.58 | $23.38 | 75943 |
| 2023-02-06 | -83.90 | $23.05 | 25000 |
| 2023-02-03 | -95.62 | $23.18 | 36100 |
| 2023-02-02 | -84.18 | $23.52 | 28400 |
| 2023-02-01 | -73.06 | $23.85 | 13600 |
| 2023-01-31 | -68.35 | $23.99 | 26000 |
| 2023-01-30 | -77.44 | $23.72 | 90201 |
| 2023-01-27 | -72.39 | $23.87 | 15900 |
| 2023-01-26 | -77.10 | $23.73 | 36700 |
| 2023-01-25 | -66.33 | $24.05 | 29700 |
| 2023-01-24 | -60.32 | $24.15 | 28100 |
| 2023-01-23 | -56.94 | $23.97 | 18518 |
| 2023-01-20 | -30.83 | $24.91 | 8223 |
| 2023-01-19 | -20.28 | $25.29 | 10406 |
| 2023-01-18 | -20.00 | $25.30 | 35600 |
| 2023-01-17 | -7.50 | $25.75 | 8117 |
| 2023-01-13 | -7.22 | $25.76 | 8029 |
| 2023-01-12 | -4.86 | $25.75 | 35400 |
| 2023-01-11 | -19.43 | $25.24 | 43500 |
| 2023-01-10 | -12.57 | $25.48 | 12200 |
| 2023-01-09 | -21.14 | $25.18 | 47100 |
| 2023-01-06 | -0.97 | $25.45 | 68600 |
| 2023-01-05 | -34.16 | $24.00 | 49720 |
| 2023-01-04 | -32.10 | $24.05 | 18211 |
| 2023-01-03 | -56.79 | $23.45 | 14100 |
| 2022-12-30 | -54.73 | $23.50 | 11543 |
| 2022-12-29 | -46.03 | $23.76 | 19300 |
| 2022-12-28 | -50.40 | $23.65 | 9948 |
| 2022-12-27 | -40.08 | $23.91 | 30200 |
| 2022-12-23 | -63.10 | $23.33 | 47824 |
| 2022-12-22 | -76.19 | $23.00 | 96137 |
| 2022-12-21 | -76.59 | $22.99 | 158900 |
| 2022-12-20 | -71.83 | $23.11 | 40734 |
| 2022-12-19 | -73.58 | $22.97 | 39740 |
| 2022-12-16 | -66.67 | $22.98 | 70200 |
| 2022-12-15 | -75.95 | $22.71 | 80000 |
| 2022-12-14 | -65.98 | $23.00 | 49200 |
| 2022-12-13 | -59.88 | $23.31 | 35800 |
| 2022-12-12 | -54.94 | $23.47 | 68612 |
| 2022-12-09 | -62.38 | $23.59 | 45500 |
| 2022-12-08 | -77.84 | $23.67 | 52900 |
| 2022-12-07 | -73.83 | $23.97 | 110402 |
| 2022-12-06 | -78.64 | $23.61 | 9000 |
| 2022-12-05 | -78.64 | $23.61 | 46000 |
| 2022-12-02 | -66.22 | $24.54 | 15729 |
| 2022-12-01 | -69.16 | $24.32 | 404500 |
| 2022-11-30 | -65.42 | $24.60 | 1.6M |
| 2022-11-29 | -77.30 | $23.71 | 410500 |
| 2022-11-28 | -92.39 | $22.58 | 56500 |
| 2022-11-25 | -84.25 | $23.19 | 60800 |
| 2022-11-23 | -71.43 | $24.15 | 42000 |
| 2022-11-22 | -71.43 | $24.15 | 48600 |
| 2022-11-21 | -72.61 | $23.80 | 65742 |
| 2022-11-18 | -86.06 | $22.71 | 180000 |
| 2022-11-17 | -80.30 | $23.10 | 43719 |
| 2022-11-16 | -71.13 | $23.71 | 40000 |
| 2022-11-15 | -63.64 | $24.32 | 45200 |
| 2022-11-14 | -65.60 | $24.16 | 91105 |
| 2022-11-11 | -56.76 | $24.88 | 189700 |
| 2022-11-10 | -40.14 | $26.00 | 60600 |
| 2022-11-09 | -32.98 | $24.24 | 16942 |
| 2022-11-08 | -18.27 | $25.05 | 13200 |
| 2022-11-07 | -1.52 | $26.04 | 35200 |
| 2022-11-04 | -17.04 | $24.99 | 434200 |
| 2022-11-03 | -24.17 | $24.58 | 12718 |
| 2022-11-02 | -24.35 | $24.57 | 20900 |
| 2022-11-01 | -2.87 | $25.61 | 25300 |
| 2022-10-31 | -7.99 | $24.60 | 74409 |
| 2022-10-28 | -6.46 | $23.60 | 76427 |
| 2022-10-27 | -0.87 | $23.08 | 32845 |
| 2022-10-26 | -10.43 | $22.57 | 12043 |
| 2022-10-25 | -20.53 | $22.05 | 91647 |
| 2022-10-24 | -23.18 | $21.97 | 51106 |
| 2022-10-21 | -20.20 | $22.06 | 5140 |
| 2022-10-20 | -35.43 | $21.60 | 64909 |
| 2022-10-19 | -13.25 | $22.27 | 38824 |
| 2022-10-18 | -21.19 | $22.03 | 21300 |
| 2022-10-17 | -11.92 | $22.31 | 29623 |
| 2022-10-14 | -20.31 | $21.69 | 11515 |
| 2022-10-13 | -41.80 | $21.14 | 9000 |
| 2022-10-12 | -65.63 | $20.53 | 30207 |
| 2022-10-11 | -69.92 | $20.42 | 10200 |
| 2022-10-10 | -50.78 | $20.91 | 16800 |
| 2022-10-07 | -23.51 | $21.83 | 17933 |
| 2022-10-06 | -53.68 | $20.97 | 209134 |
| 2022-10-05 | -62.46 | $20.72 | 54800 |
| 2022-10-04 | -52.63 | $21.00 | 127300 |
| 2022-10-03 | -88.42 | $19.98 | 67535 |
| 2022-09-30 | -85.61 | $20.06 | 67226 |
| 2022-09-29 | -88.19 | $20.11 | 130500 |
| 2022-09-28 | -66.42 | $20.70 | 82300 |
| 2022-09-27 | -97.15 | $19.87 | 290900 |
| 2022-09-26 | -98.05 | $20.18 | 13500 |
| 2022-09-23 | -81.90 | $21.03 | 16225 |
| 2022-09-22 | -88.70 | $21.24 | 20600 |
| 2022-09-21 | -86.33 | $21.42 | 22633 |
| 2022-09-20 | -72.66 | $21.80 | 18900 |
| 2022-09-19 | -80.22 | $21.59 | 14029 |
| 2022-09-16 | -80.58 | $21.58 | 11845 |
| 2022-09-15 | -81.84 | $21.69 | 7700 |
| 2022-09-14 | -84.72 | $21.63 | 13049 |
| 2022-09-13 | -84.51 | $21.72 | 11843 |
| 2022-09-12 | -82.77 | $21.80 | 31529 |
| 2022-09-09 | -85.74 | $21.71 | 42100 |
| 2022-09-08 | -90.21 | $21.50 | 29600 |
| 2022-09-07 | -92.13 | $21.41 | 20200 |
| 2022-09-06 | -90.85 | $21.47 | 9900 |
| 2022-09-02 | -92.34 | $21.40 | 73000 |
| 2022-09-01 | -94.47 | $21.30 | 13921 |
| 2022-08-31 | -88.94 | $21.56 | 52100 |
| 2022-08-30 | -98.16 | $22.01 | 4402 |
| 2022-08-29 | -94.10 | $22.39 | 19700 |
| 2022-08-26 | -100.00 | $22.18 | 160233 |
| 2022-08-25 | -94.99 | $22.52 | 77300 |
| 2022-08-24 | -93.83 | $22.70 | 29600 |
| 2022-08-23 | -89.51 | $22.84 | 6828 |
| 2022-08-22 | -87.35 | $22.91 | 11727 |
| 2022-08-19 | -91.05 | $22.79 | 35000 |
| 2022-08-18 | -82.16 | $23.53 | 19600 |
| 2022-08-17 | -63.57 | $24.03 | 21825 |
| 2022-08-16 | -29.37 | $24.95 | 69200 |
| 2022-08-15 | -26.90 | $24.96 | 20800 |
| 2022-08-12 | -10.15 | $25.40 | 14519 |
| 2022-08-11 | -13.56 | $25.07 | 111413 |
| 2022-08-10 | -11.57 | $24.86 | 16600 |
| 2022-08-09 | -22.15 | $23.95 | 30233 |
| 2022-08-08 | -14.46 | $24.20 | 22613 |
| 2022-08-05 | -20.62 | $24.00 | 16700 |
| 2022-08-04 | -41.46 | $23.51 | 5500 |
| 2022-08-03 | -34.17 | $23.77 | 17200 |
| 2022-08-02 | -36.13 | $23.70 | 4400 |
| 2022-08-01 | -22.13 | $24.20 | 10600 |
| 2022-07-29 | -26.05 | $24.06 | 15500 |
| 2022-07-28 | -29.69 | $23.93 | 8146 |
| 2022-07-27 | -39.78 | $23.57 | 125000 |
| 2022-07-26 | -29.41 | $23.94 | 7749 |
| 2022-07-25 | -19.61 | $24.29 | 108426 |
| 2022-07-22 | -25.21 | $24.09 | 137700 |
| 2022-07-21 | -27.73 | $24.00 | 20000 |
| 2022-07-20 | -27.17 | $24.02 | 108400 |
| 2022-07-19 | -36.52 | $23.94 | 57500 |
| 2022-07-18 | -72.30 | $22.73 | 10000 |
| 2022-07-15 | -87.73 | $22.01 | 5800 |
| 2022-07-14 | -87.52 | $22.08 | 18220 |
| 2022-07-13 | -96.53 | $22.26 | 11407 |
| 2022-07-12 | -85.25 | $22.78 | 36600 |
| 2022-07-11 | -75.27 | $23.24 | 38500 |
| 2022-07-08 | -47.29 | $24.53 | 56524 |
| 2022-07-07 | -68.89 | $23.59 | 111016 |
| 2022-07-06 | -79.96 | $23.06 | 39101 |
| 2022-07-05 | -92.80 | $22.96 | 5809 |
| 2022-07-01 | -86.22 | $23.40 | 51400 |
| 2022-06-30 | -86.22 | $23.40 | 85812 |
| 2022-06-29 | -91.44 | $23.15 | 101900 |
| 2022-06-28 | -96.40 | $22.93 | 20300 |
| 2022-06-27 | -97.58 | $23.03 | 6100 |
| 2022-06-24 | -93.49 | $23.25 | 38700 |
| 2022-06-23 | -93.35 | $23.65 | 9700 |
| 2022-06-22 | -92.54 | $23.69 | 39800 |
| 2022-06-21 | -99.50 | $24.29 | 22106 |
| 2022-06-17 | -89.14 | $25.08 | 89122 |
| 2022-06-16 | -66.85 | $25.88 | 27907 |
| 2022-06-15 | -49.30 | $26.51 | 27600 |
| 2022-06-14 | -87.19 | $25.15 | 47300 |
| 2022-06-13 | -71.02 | $25.56 | 44214 |
| 2022-06-10 | -55.94 | $25.83 | 18702 |
| 2022-06-09 | -41.98 | $26.29 | 30000 |
| 2022-06-08 | -43.67 | $26.21 | 452100 |
| 2022-06-07 | -39.80 | $26.33 | 5232 |
| 2022-06-06 | -34.03 | $26.50 | 22700 |
| 2022-06-03 | -19.12 | $27.28 | 21400 |
| 2022-06-02 | -1.35 | $28.18 | 25300 |
| 2022-06-01 | -5.26 | $27.19 | 26200 |
| 2022-05-31 | -1.62 | $27.29 | 43401 |
| 2022-05-27 | -30.86 | $26.03 | 28002 |
| 2022-05-26 | -34.86 | $26.32 | 13600 |
| 2022-05-25 | -28.01 | $26.93 | 18100 |
| 2022-05-24 | -51.97 | $25.85 | 20100 |
| 2022-05-23 | -63.17 | $26.00 | 37244 |
| 2022-05-20 | -70.45 | $25.60 | 21814 |
| 2022-05-19 | -66.60 | $26.22 | 20031 |
| 2022-05-18 | -74.18 | $25.50 | 55000 |
| 2022-05-17 | -69.43 | $26.00 | 101900 |
| 2022-05-16 | -78.17 | $25.22 | 24500 |
| 2022-05-13 | -83.17 | $24.73 | 41700 |
| 2022-05-12 | -90.38 | $24.01 | 28429 |
| 2022-05-11 | -90.78 | $23.97 | 34700 |
| 2022-05-10 | -90.08 | $24.13 | 38316 |
| 2022-05-09 | -92.93 | $23.82 | 55800 |
| 2022-05-06 | -99.38 | $24.48 | 161000 |
| 2022-05-05 | -98.68 | $25.17 | 127700 |
| 2022-05-04 | -93.12 | $26.80 | 78900 |
| 2022-05-03 | -95.41 | $26.62 | 60937 |
| 2022-05-02 | -95.32 | $26.63 | 38800 |
| 2022-04-29 | -98.94 | $27.33 | 19912 |
| 2022-04-28 | -93.95 | $27.85 | 112300 |
| 2022-04-27 | -89.25 | $28.34 | 64300 |
| 2022-04-26 | -97.80 | $30.07 | 67942 |
| 2022-04-25 | -89.28 | $30.73 | 68536 |
| 2022-04-22 | -92.12 | $31.68 | 27200 |
| 2022-04-21 | -96.06 | $31.55 | 45100 |
| 2022-04-20 | -98.65 | $31.79 | 65200 |
| 2022-04-19 | -94.94 | $32.01 | 50327 |
| 2022-04-18 | -95.73 | $32.04 | 47000 |
| 2022-04-14 | -88.40 | $32.61 | 8712 |
| 2022-04-13 | -99.12 | $32.00 | 115600 |
| 2022-04-12 | -96.86 | $32.39 | 32012 |
| 2022-04-11 | -87.29 | $32.97 | 73300 |
| 2022-04-08 | -78.13 | $33.46 | 57900 |
| 2022-04-07 | -69.72 | $33.91 | 39436 |
| 2022-04-06 | -51.96 | $34.86 | 82517 |
| 2022-04-05 | -28.12 | $36.04 | 33400 |
| 2022-04-04 | -5.95 | $36.52 | 73100 |
| 2022-04-01 | -1.84 | $34.89 | 12100 |
| 2022-03-31 | -11.47 | $34.55 | 61615 |
| 2022-03-30 | -30.29 | $33.91 | 15500 |
| 2022-03-29 | -33.53 | $33.80 | 10400 |
| 2022-03-28 | -22.59 | $34.12 | 9900 |
| 2022-03-25 | -15.70 | $34.37 | 66100 |
| 2022-03-24 | -22.27 | $34.00 | 50421 |
| 2022-03-23 | -11.38 | $34.33 | 47200 |
| 2022-03-22 | -14.93 | $34.14 | 32726 |
| 2022-03-21 | -14.18 | $34.18 | 46248 |
| 2022-03-18 | -13.42 | $33.45 | 12527 |
| 2022-03-17 | -10.96 | $33.56 | 32823 |
| 2022-03-16 | -22.37 | $33.05 | 11619 |
| 2022-03-15 | -30.65 | $32.68 | 13915 |
| 2022-03-14 | -28.19 | $32.79 | 17128 |
| 2022-03-11 | -12.30 | $33.50 | 48130 |
| 2022-03-10 | -10.29 | $33.59 | 99000 |
| 2022-03-09 | -10.07 | $33.60 | 204100 |
| 2022-03-08 | -36.97 | $32.70 | 224100 |
| 2022-03-07 | -55.15 | $31.80 | 35932 |
| 2022-03-04 | -29.70 | $33.06 | 111100 |
| 2022-03-03 | -40.61 | $32.52 | 9000 |
| 2022-03-02 | -54.75 | $31.82 | 18800 |
| 2022-03-01 | -47.47 | $32.18 | 62810 |
| 2022-02-28 | -45.05 | $32.30 | 59132 |
| 2022-02-25 | -45.86 | $32.26 | 58405 |
| 2022-02-24 | -76.57 | $30.74 | 34900 |
| 2022-02-23 | -67.30 | $31.34 | 25620 |
| 2022-02-22 | -64.14 | $31.49 | 20415 |
| 2022-02-18 | -39.26 | $32.21 | 83701 |
| 2022-02-17 | -24.53 | $33.08 | 120747 |
| 2022-02-16 | -38.75 | $32.24 | 13900 |
| 2022-02-15 | -29.95 | $32.76 | 32505 |
| 2022-02-14 | -46.19 | $31.80 | 49100 |
| 2022-02-11 | -39.42 | $32.20 | 53733 |
| 2022-02-10 | -24.70 | $33.07 | 42200 |
| 2022-02-09 | -22.31 | $33.14 | 23816 |
| 2022-02-08 | -17.65 | $33.33 | 194400 |
| 2022-02-07 | -1.22 | $32.26 | 86214 |
| 2022-02-04 | -27.41 | $30.80 | 22400 |
| 2022-02-03 | -24.41 | $30.79 | 94200 |
| 2022-02-02 | -7.64 | $31.79 | 137248 |
| 2022-02-01 | -22.19 | $30.83 | 99805 |
| 2022-01-31 | -7.69 | $31.53 | 82500 |
| 2022-01-28 | -10.74 | $31.34 | 52706 |
| 2022-01-27 | -16.35 | $30.99 | 57514 |
| 2022-01-26 | -9.29 | $31.43 | 412601 |
| 2022-01-25 | -5.93 | $31.64 | 306649 |
| 2022-01-24 | -15.33 | $31.00 | 270215 |
| 2022-01-21 | -22.34 | $30.50 | 164700 |
| 2022-01-20 | -6.87 | $31.25 | 105837 |
| 2022-01-19 | -5.78 | $31.30 | 65600 |
| 2022-01-18 | -10.56 | $30.85 | 49203 |
| 2022-01-14 | -0.81 | $31.68 | 52000 |
| 2022-01-13 | -0.12 | $31.74 | 90335 |
| 2022-01-12 | -1.12 | $30.97 | 41400 |
| 2022-01-11 | -4.41 | $28.30 | 21541 |
| 2022-01-10 | -3.06 | $28.27 | 39216 |
| 2022-01-07 | -1.76 | $27.91 | 24830 |
| 2022-01-06 | -15.77 | $26.94 | 25604 |
| 2022-01-05 | -24.27 | $26.53 | 18305 |
| 2022-01-04 | -11.41 | $27.15 | 23228 |
| 2022-01-03 | -23.44 | $26.57 | 24500 |
| 2021-12-31 | -27.39 | $26.38 | 10318 |
| 2021-12-30 | -17.43 | $26.86 | 38647 |
| 2021-12-29 | -31.23 | $26.80 | 29700 |
| 2021-12-28 | -39.22 | $26.60 | 24240 |
| 2021-12-27 | -34.48 | $26.89 | 39400 |
| 2021-12-23 | -56.70 | $25.53 | 214210 |
| 2021-12-22 | -64.54 | $25.05 | 25200 |
| 2021-12-21 | -71.90 | $24.60 | 37600 |
| 2021-12-20 | -87.25 | $23.66 | 16700 |
| 2021-12-17 | -88.07 | $23.61 | 79848 |
| 2021-12-16 | -80.72 | $24.06 | 93300 |
| 2021-12-15 | -83.33 | $23.90 | 29200 |
| 2021-12-14 | -84.80 | $23.81 | 33324 |
| 2021-12-13 | -92.35 | $23.57 | 59227 |
| 2021-12-10 | -83.01 | $24.36 | 51300 |
| 2021-12-09 | -87.30 | $24.12 | 24500 |
| 2021-12-08 | -78.53 | $24.61 | 39305 |
| 2021-12-07 | -76.21 | $24.74 | 31200 |
| 2021-12-06 | -78.53 | $24.61 | 71900 |
| 2021-12-03 | -89.06 | $24.28 | 21114 |
| 2021-12-02 | -82.45 | $24.63 | 60200 |
| 2021-12-01 | -65.68 | $25.55 | 422825 |
| 2021-11-30 | -1.67 | $29.00 | 251314 |
| 2021-11-29 | -54.36 | $26.16 | 82800 |
| 2021-11-26 | -67.90 | $25.43 | 81100 |
| 2021-11-24 | -69.43 | $25.41 | 42916 |
| 2021-11-23 | -87.17 | $24.47 | 31800 |
| 2021-11-22 | -96.79 | $23.96 | 14516 |
| 2021-11-19 | -90.57 | $24.29 | 12500 |
| 2021-11-18 | -93.77 | $24.12 | 31800 |
| 2021-11-17 | -91.13 | $24.26 | 11323 |
| 2021-11-16 | -83.96 | $24.64 | 37673 |
| 2021-11-15 | -87.83 | $24.76 | 16541 |
| 2021-11-12 | -84.18 | $24.94 | 30700 |
| 2021-11-11 | -75.46 | $25.40 | 71635 |
| 2021-11-10 | -70.58 | $25.42 | 130100 |
| 2021-11-09 | -36.69 | $27.12 | 10600 |
| 2021-11-08 | -24.39 | $27.78 | 7900 |
| 2021-11-05 | -27.41 | $27.50 | 37822 |
| 2021-11-04 | -25.56 | $27.60 | 55000 |
| 2021-11-03 | -3.60 | $28.85 | 39003 |
| 2021-11-02 | -2.01 | $28.90 | 60800 |
| 2021-11-01 | -5.66 | $28.42 | 24219 |
| 2021-10-29 | -1.11 | $28.72 | 88600 |
| 2021-10-28 | 0.00 | $28.72 | 33800 |
| 2021-10-27 | -10.04 | $27.68 | 39135 |
| 2021-10-26 | -4.38 | $27.92 | 55100 |
| 2021-10-25 | -5.59 | $27.84 | 43337 |
| 2021-10-22 | -0.30 | $28.19 | 79000 |
| 2021-10-21 | 0.00 | $27.31 | 34931 |
| 2021-10-20 | 0.00 | $26.79 | 43700 |
| 2021-10-19 | -5.84 | $26.37 | 72400 |
| 2021-10-18 | -8.50 | $26.00 | 52623 |
| 2021-10-15 | -5.64 | $26.14 | 40813 |
| 2021-10-14 | -6.39 | $24.76 | 30200 |
| 2021-10-13 | -16.45 | $24.20 | 35832 |
| 2021-10-12 | -17.48 | $24.16 | 13634 |
| 2021-10-11 | -27.76 | $23.76 | 14600 |
| 2021-10-08 | -38.30 | $23.35 | 10260 |
| 2021-10-07 | -16.97 | $24.18 | 154501 |
| 2021-10-06 | -68.46 | $22.04 | 57800 |
| 2021-10-05 | -25.43 | $23.80 | 43602 |
| 2021-10-04 | -17.67 | $22.80 | 26800 |
| 2021-10-01 | -6.22 | $22.86 | 22006 |
| 2021-09-30 | -29.78 | $22.33 | 16400 |
| 2021-09-29 | -31.11 | $22.30 | 23300 |
| 2021-09-28 | -16.81 | $22.73 | 33312 |
| 2021-09-27 | -7.14 | $22.96 | 36200 |
| 2021-09-24 | -39.50 | $22.19 | 22800 |
| 2021-09-23 | -32.77 | $22.35 | 24500 |
| 2021-09-22 | -63.03 | $21.63 | 40437 |
| 2021-09-21 | -73.11 | $21.39 | 18505 |
| 2021-09-20 | -57.65 | $21.17 | 19418 |
| 2021-09-17 | -21.81 | $22.19 | 24131 |
| 2021-09-16 | -20.42 | $22.15 | 41800 |
| 2021-09-15 | -17.08 | $22.31 | 23300 |
| 2021-09-14 | -23.33 | $22.01 | 36511 |
| 2021-09-13 | -17.92 | $22.27 | 18122 |
| 2021-09-10 | -31.69 | $21.59 | 35900 |
| 2021-09-09 | -35.56 | $21.32 | 37814 |
| 2021-09-08 | -39.69 | $21.11 | 31200 |
| 2021-09-07 | -29.85 | $21.50 | 42300 |
| 2021-09-03 | -33.70 | $21.29 | 14249 |
| 2021-09-02 | -26.01 | $21.71 | 27101 |
| 2021-09-01 | -15.02 | $22.31 | 23900 |
| 2021-08-31 | -9.52 | $22.61 | 57400 |
| 2021-08-30 | -5.11 | $22.50 | 43333 |
| 2021-08-27 | -4.23 | $22.20 | 99135 |
| 2021-08-26 | -5.74 | $21.94 | 70500 |
| 2021-08-25 | -34.96 | $21.93 | 71700 |
| 2021-08-24 | -38.63 | $21.69 | 61700 |
| 2021-08-23 | -52.21 | $20.80 | 50528 |
| 2021-08-20 | -69.16 | $19.69 | 98900 |
| 2021-08-19 | -81.11 | $18.96 | 215900 |
| 2021-08-18 | -85.71 | $18.67 | 470300 |
| 2021-08-17 | -73.00 | $19.56 | 260613 |
| 2021-08-16 | -73.43 | $19.53 | 463100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.89
2026-08-12
Close Price
$57.42
Vol: 8505Average Directional Index - Detailed Analysis
Minimum
8.01
Average
24.22
Maximum
63.14
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 15.89 | $57.42 | 8505 |
| 2026-08-11 | 16.47 | $57.18 | 144100 |
| 2026-08-10 | 17.07 | $58.40 | 103000 |
| 2026-08-07 | 17.33 | $58.94 | 136100 |
| 2026-08-06 | 17.87 | $58.97 | 347100 |
| 2026-08-05 | 18.28 | $59.25 | 217842 |
| 2026-08-04 | 18.40 | $59.00 | 131241 |
| 2026-08-03 | 18.53 | $59.80 | 232200 |
| 2026-07-31 | 18.81 | $58.31 | 366618 |
| 2026-07-30 | 19.38 | $58.51 | 1.1M |
| 2026-07-29 | 19.94 | $56.59 | 172343 |
| 2026-07-28 | 20.94 | $58.02 | 188200 |
| 2026-07-27 | 21.71 | $59.61 | 138730 |
| 2026-07-24 | 21.79 | $59.73 | 56800 |
| 2026-07-23 | 22.06 | $59.16 | 73300 |
| 2026-07-22 | 22.43 | $59.88 | 210700 |
| 2026-07-21 | 22.60 | $59.95 | 232700 |
| 2026-07-20 | 22.75 | $59.55 | 252408 |
| 2026-07-17 | 22.91 | $59.46 | 108100 |
| 2026-07-16 | 23.36 | $58.73 | 223132 |
| 2026-07-15 | 23.16 | $60.07 | 212300 |
| 2026-07-14 | 22.79 | $59.97 | 129000 |
| 2026-07-13 | 22.16 | $59.78 | 139900 |
| 2026-07-10 | 21.64 | $60.68 | 223952 |
| 2026-07-09 | 21.10 | $58.45 | 119308 |
| 2026-07-08 | 21.15 | $57.27 | 141600 |
| 2026-07-07 | 21.22 | $58.26 | 121113 |
| 2026-07-06 | 21.07 | $59.03 | 194902 |
| 2026-07-02 | 20.63 | $58.13 | 296200 |
| 2026-07-01 | 20.17 | $58.29 | 312035 |
| 2026-06-30 | 19.74 | $56.96 | 197362 |
| 2026-06-29 | 19.63 | $56.30 | 151400 |
| 2026-06-26 | 19.68 | $55.79 | 208812 |
| 2026-06-25 | 19.66 | $55.78 | 416500 |
| 2026-06-24 | 19.87 | $54.76 | 480547 |
| 2026-06-23 | 20.17 | $54.84 | 280844 |
| 2026-06-22 | 20.24 | $56.40 | 260900 |
| 2026-06-18 | 19.82 | $57.28 | 747700 |
| 2026-06-17 | 19.28 | $57.55 | 322529 |
| 2026-06-16 | 18.71 | $55.81 | 299800 |
| 2026-06-15 | 18.54 | $54.64 | 391400 |
| 2026-06-12 | 18.37 | $56.85 | 238914 |
| 2026-06-11 | 17.65 | $55.25 | 348700 |
| 2026-06-10 | 17.11 | $53.51 | 451200 |
| 2026-06-09 | 16.97 | $52.55 | 725410 |
| 2026-06-08 | 16.84 | $47.16 | 755219 |
| 2026-06-05 | 16.85 | $47.12 | 658504 |
| 2026-06-04 | 17.03 | $48.45 | 239600 |
| 2026-06-03 | 17.84 | $49.09 | 587533 |
| 2026-06-02 | 18.39 | $50.44 | 256948 |
| 2026-06-01 | 18.59 | $50.15 | 245600 |
| 2026-05-29 | 18.91 | $49.48 | 381500 |
| 2026-05-28 | 19.45 | $48.93 | 313749 |
| 2026-05-27 | 20.03 | $49.97 | 227428 |
| 2026-05-26 | 20.44 | $50.41 | 753425 |
| 2026-05-22 | 20.88 | $49.05 | 167500 |
| 2026-05-21 | 21.20 | $50.55 | 366600 |
| 2026-05-20 | 21.54 | $49.40 | 285902 |
| 2026-05-19 | 22.23 | $46.62 | 447216 |
| 2026-05-18 | 22.76 | $44.95 | 154700 |
| 2026-05-15 | 22.69 | $44.85 | 269600 |
| 2026-05-14 | 22.37 | $45.11 | 396617 |
| 2026-05-13 | 22.28 | $44.91 | 307228 |
| 2026-05-12 | 22.06 | $45.37 | 257307 |
| 2026-05-11 | 21.74 | $44.44 | 275000 |
| 2026-05-08 | 21.46 | $44.66 | 144118 |
| 2026-05-07 | 21.36 | $44.88 | 197100 |
| 2026-05-06 | 21.33 | $45.44 | 76684 |
| 2026-05-05 | 21.20 | $44.61 | 101900 |
| 2026-05-04 | 20.76 | $44.00 | 268311 |
| 2026-05-01 | 19.87 | $44.00 | 134300 |
| 2026-04-30 | 19.06 | $44.58 | 181400 |
| 2026-04-29 | 18.20 | $44.45 | 327106 |
| 2026-04-28 | 17.45 | $44.90 | 387928 |
| 2026-04-27 | 16.77 | $45.01 | 429309 |
| 2026-04-24 | 16.01 | $45.10 | 260200 |
| 2026-04-23 | 15.20 | $45.79 | 378872 |
| 2026-04-22 | 14.64 | $46.02 | 474461 |
| 2026-04-21 | 14.24 | $47.70 | 262400 |
| 2026-04-20 | 14.11 | $48.99 | 358233 |
| 2026-04-17 | 14.25 | $49.19 | 428200 |
| 2026-04-16 | 14.49 | $49.19 | 481200 |
| 2026-04-15 | 14.37 | $45.80 | 878154 |
| 2026-04-14 | 14.25 | $51.48 | 289900 |
| 2026-04-13 | 14.26 | $51.30 | 813431 |
| 2026-04-10 | 14.05 | $50.85 | 334500 |
| 2026-04-09 | 14.08 | $51.50 | 186600 |
| 2026-04-08 | 13.92 | $51.86 | 181300 |
| 2026-04-07 | 13.59 | $50.06 | 100102 |
| 2026-04-06 | 14.09 | $49.93 | 147734 |
| 2026-04-02 | 14.52 | $50.23 | 177500 |
| 2026-04-01 | 14.98 | $50.25 | 163900 |
| 2026-03-31 | 14.90 | $50.20 | 303100 |
| 2026-03-30 | 14.91 | $48.20 | 331816 |
| 2026-03-27 | 15.64 | $47.63 | 322621 |
| 2026-03-26 | 16.40 | $48.11 | 101922 |
| 2026-03-25 | 17.04 | $48.27 | 152200 |
| 2026-03-24 | 17.63 | $48.76 | 90100 |
| 2026-03-23 | 18.53 | $48.07 | 176049 |
| 2026-03-20 | 19.36 | $46.94 | 502243 |
| 2026-03-19 | 20.02 | $47.48 | 251712 |
| 2026-03-18 | 20.72 | $46.48 | 179000 |
| 2026-03-17 | 21.67 | $47.09 | 112500 |
| 2026-03-16 | 22.67 | $46.16 | 134000 |
| 2026-03-13 | 23.65 | $44.78 | 227500 |
| 2026-03-12 | 24.26 | $44.74 | 498440 |
| 2026-03-11 | 24.92 | $46.43 | 252000 |
| 2026-03-10 | 25.94 | $46.69 | 192100 |
| 2026-03-09 | 27.01 | $44.80 | 299604 |
| 2026-03-06 | 27.30 | $44.60 | 262606 |
| 2026-03-05 | 27.69 | $44.96 | 128100 |
| 2026-03-04 | 28.45 | $46.70 | 344264 |
| 2026-03-03 | 29.61 | $46.16 | 462600 |
| 2026-03-02 | 30.84 | $48.13 | 304000 |
| 2026-02-27 | 31.92 | $48.38 | 221300 |
| 2026-02-26 | 32.79 | $49.52 | 229400 |
| 2026-02-25 | 33.07 | $50.73 | 294244 |
| 2026-02-24 | 33.11 | $49.97 | 171314 |
| 2026-02-23 | 33.39 | $49.64 | 123647 |
| 2026-02-20 | 33.48 | $50.43 | 218000 |
| 2026-02-19 | 33.62 | $50.06 | 137321 |
| 2026-02-18 | 33.90 | $49.43 | 380588 |
| 2026-02-17 | 34.30 | $47.49 | 270521 |
| 2026-02-13 | 35.35 | $47.50 | 429100 |
| 2026-02-12 | 36.25 | $49.28 | 467900 |
| 2026-02-11 | 36.85 | $51.47 | 492400 |
| 2026-02-10 | 35.83 | $51.50 | 390623 |
| 2026-02-09 | 34.87 | $51.38 | 345500 |
| 2026-02-06 | 33.86 | $50.87 | 328900 |
| 2026-02-05 | 32.90 | $49.92 | 113919 |
| 2026-02-04 | 32.08 | $49.70 | 281301 |
| 2026-02-03 | 31.22 | $50.61 | 191809 |
| 2026-02-02 | 29.83 | $50.62 | 254334 |
| 2026-01-30 | 28.67 | $48.98 | 318210 |
| 2026-01-29 | 27.78 | $49.56 | 295400 |
| 2026-01-28 | 26.17 | $49.04 | 269300 |
| 2026-01-27 | 24.78 | $49.25 | 278995 |
| 2026-01-26 | 23.32 | $48.01 | 207608 |
| 2026-01-23 | 22.19 | $47.10 | 232708 |
| 2026-01-22 | 21.13 | $47.50 | 180100 |
| 2026-01-21 | 19.55 | $47.70 | 255800 |
| 2026-01-20 | 17.92 | $45.86 | 264500 |
| 2026-01-16 | 16.80 | $45.01 | 117946 |
| 2026-01-15 | 15.88 | $45.00 | 211600 |
| 2026-01-14 | 14.67 | $45.35 | 189000 |
| 2026-01-13 | 13.62 | $44.90 | 65300 |
| 2026-01-12 | 12.58 | $44.97 | 69914 |
| 2026-01-09 | 11.48 | $44.61 | 160600 |
| 2026-01-08 | 10.32 | $44.92 | 238910 |
| 2026-01-07 | 9.36 | $42.87 | 116630 |
| 2026-01-06 | 9.48 | $42.64 | 299230 |
| 2026-01-05 | 9.37 | $42.74 | 315633 |
| 2026-01-02 | 9.27 | $42.23 | 182600 |
| 2025-12-31 | 9.53 | $42.36 | 88823 |
| 2025-12-30 | 9.97 | $42.16 | 95512 |
| 2025-12-29 | 10.43 | $42.59 | 77735 |
| 2025-12-26 | 10.65 | $42.94 | 128000 |
| 2025-12-24 | 10.68 | $42.80 | 36000 |
| 2025-12-23 | 10.72 | $42.40 | 237015 |
| 2025-12-22 | 11.03 | $42.25 | 152729 |
| 2025-12-19 | 11.36 | $42.66 | 304223 |
| 2025-12-18 | 10.95 | $42.72 | 229107 |
| 2025-12-17 | 10.74 | $41.19 | 237500 |
| 2025-12-16 | 11.11 | $41.26 | 225400 |
| 2025-12-15 | 11.61 | $41.56 | 258500 |
| 2025-12-12 | 11.79 | $41.63 | 290805 |
| 2025-12-11 | 11.98 | $41.52 | 272334 |
| 2025-12-10 | 12.20 | $40.80 | 157412 |
| 2025-12-09 | 12.24 | $41.47 | 294009 |
| 2025-12-08 | 12.38 | $40.00 | 138600 |
| 2025-12-05 | 12.69 | $39.84 | 190400 |
| 2025-12-04 | 13.14 | $40.94 | 185600 |
| 2025-12-03 | 13.69 | $40.53 | 164800 |
| 2025-12-02 | 14.04 | $40.24 | 277600 |
| 2025-12-01 | 14.43 | $40.08 | 195019 |
| 2025-11-28 | 14.53 | $40.29 | 87118 |
| 2025-11-26 | 14.81 | $40.12 | 166722 |
| 2025-11-25 | 15.09 | $39.93 | 234200 |
| 2025-11-24 | 15.07 | $40.04 | 296664 |
| 2025-11-21 | 15.16 | $39.98 | 332700 |
| 2025-11-20 | 15.11 | $39.12 | 264300 |
| 2025-11-19 | 15.06 | $39.95 | 181800 |
| 2025-11-18 | 14.73 | $39.32 | 179400 |
| 2025-11-17 | 14.13 | $38.50 | 89100 |
| 2025-11-14 | 13.44 | $39.64 | 110414 |
| 2025-11-13 | 13.25 | $40.25 | 114800 |
| 2025-11-12 | 13.12 | $41.65 | 172047 |
| 2025-11-11 | 13.60 | $40.73 | 134700 |
| 2025-11-10 | 13.80 | $40.65 | 302048 |
| 2025-11-07 | 14.00 | $41.94 | 306116 |
| 2025-11-06 | 14.67 | $43.61 | 223800 |
| 2025-11-05 | 14.10 | $43.32 | 164321 |
| 2025-11-04 | 13.58 | $42.63 | 112200 |
| 2025-11-03 | 13.49 | $42.57 | 158100 |
| 2025-10-31 | 12.70 | $43.03 | 261308 |
| 2025-10-30 | 12.00 | $42.89 | 200410 |
| 2025-10-29 | 11.55 | $42.49 | 138700 |
| 2025-10-28 | 11.19 | $42.06 | 89130 |
| 2025-10-27 | 11.27 | $41.61 | 97100 |
| 2025-10-24 | 11.03 | $41.80 | 159521 |
| 2025-10-23 | 10.95 | $41.41 | 89100 |
| 2025-10-22 | 11.40 | $40.83 | 89600 |
| 2025-10-21 | 11.70 | $40.78 | 299300 |
| 2025-10-20 | 12.15 | $41.12 | 263124 |
| 2025-10-17 | 12.68 | $40.88 | 654047 |
| 2025-10-16 | 13.04 | $40.12 | 87139 |
| 2025-10-15 | 13.58 | $40.81 | 112800 |
| 2025-10-14 | 14.24 | $40.18 | 122819 |
| 2025-10-13 | 14.94 | $40.78 | 160835 |
| 2025-10-10 | 15.54 | $39.94 | 160727 |
| 2025-10-09 | 16.09 | $40.59 | 111523 |
| 2025-10-08 | 16.70 | $40.31 | 154425 |
| 2025-10-07 | 17.33 | $40.21 | 123507 |
| 2025-10-06 | 18.20 | $40.37 | 121428 |
| 2025-10-03 | 19.11 | $40.97 | 176600 |
| 2025-10-02 | 19.77 | $40.58 | 649133 |
| 2025-10-01 | 20.47 | $40.00 | 192040 |
| 2025-09-30 | 21.52 | $40.34 | 297309 |
| 2025-09-29 | 22.59 | $40.15 | 91000 |
| 2025-09-26 | 23.76 | $40.16 | 178732 |
| 2025-09-25 | 24.99 | $40.14 | 149300 |
| 2025-09-24 | 26.09 | $40.57 | 114327 |
| 2025-09-23 | 27.37 | $40.51 | 221200 |
| 2025-09-22 | 28.44 | $40.83 | 178103 |
| 2025-09-19 | 29.70 | $40.08 | 576600 |
| 2025-09-18 | 30.96 | $39.40 | 323540 |
| 2025-09-17 | 32.39 | $41.62 | 167715 |
| 2025-09-16 | 32.40 | $41.46 | 268821 |
| 2025-09-15 | 32.42 | $41.66 | 115509 |
| 2025-09-12 | 32.07 | $41.96 | 178315 |
| 2025-09-11 | 31.42 | $41.97 | 146722 |
| 2025-09-10 | 30.73 | $41.71 | 189310 |
| 2025-09-09 | 30.23 | $40.77 | 179000 |
| 2025-09-08 | 29.92 | $40.68 | 189233 |
| 2025-09-05 | 29.58 | $40.84 | 127050 |
| 2025-09-04 | 29.22 | $40.74 | 124204 |
| 2025-09-03 | 28.66 | $41.27 | 318939 |
| 2025-09-02 | 28.14 | $40.19 | 94700 |
| 2025-08-29 | 28.12 | $39.72 | 123221 |
| 2025-08-28 | 27.43 | $39.91 | 218600 |
| 2025-08-27 | 26.71 | $39.51 | 215424 |
| 2025-08-26 | 26.19 | $39.28 | 120525 |
| 2025-08-25 | 25.68 | $39.34 | 92900 |
| 2025-08-22 | 24.86 | $40.12 | 171938 |
| 2025-08-21 | 23.98 | $38.62 | 98934 |
| 2025-08-20 | 23.72 | $38.34 | 79713 |
| 2025-08-19 | 23.18 | $38.39 | 155300 |
| 2025-08-18 | 22.61 | $38.66 | 135800 |
| 2025-08-15 | 21.75 | $38.66 | 117800 |
| 2025-08-14 | 20.79 | $38.71 | 381400 |
| 2025-08-13 | 19.92 | $38.88 | 175412 |
| 2025-08-12 | 18.55 | $39.75 | 426300 |
| 2025-08-11 | 17.18 | $37.66 | 238335 |
| 2025-08-08 | 16.61 | $37.46 | 135438 |
| 2025-08-07 | 16.29 | $37.21 | 389756 |
| 2025-08-06 | 16.25 | $36.10 | 433106 |
| 2025-08-05 | 16.76 | $36.27 | 485501 |
| 2025-08-04 | 17.29 | $36.22 | 385408 |
| 2025-08-01 | 18.06 | $36.02 | 92300 |
| 2025-07-31 | 18.94 | $36.06 | 72541 |
| 2025-07-30 | 19.63 | $35.88 | 175345 |
| 2025-07-29 | 20.43 | $36.35 | 218601 |
| 2025-07-28 | 21.27 | $35.71 | 172552 |
| 2025-07-25 | 22.22 | $36.35 | 181900 |
| 2025-07-24 | 23.08 | $36.85 | 333221 |
| 2025-07-23 | 23.84 | $36.87 | 150131 |
| 2025-07-22 | 24.75 | $36.33 | 188847 |
| 2025-07-21 | 25.61 | $36.99 | 106300 |
| 2025-07-18 | 25.97 | $37.65 | 126000 |
| 2025-07-17 | 25.85 | $37.63 | 112100 |
| 2025-07-16 | 25.80 | $36.94 | 134600 |
| 2025-07-15 | 26.09 | $36.57 | 106519 |
| 2025-07-14 | 26.45 | $36.73 | 254600 |
| 2025-07-11 | 27.01 | $36.68 | 229900 |
| 2025-07-10 | 27.20 | $37.15 | 149800 |
| 2025-07-09 | 27.40 | $37.08 | 216000 |
| 2025-07-08 | 27.28 | $37.12 | 123912 |
| 2025-07-07 | 27.24 | $37.25 | 268317 |
| 2025-07-03 | 26.87 | $37.96 | 59600 |
| 2025-07-02 | 26.35 | $37.45 | 111200 |
| 2025-07-01 | 25.92 | $37.66 | 146214 |
| 2025-06-30 | 25.08 | $38.13 | 167960 |
| 2025-06-27 | 24.41 | $37.83 | 228908 |
| 2025-06-26 | 23.67 | $37.93 | 292900 |
| 2025-06-25 | 23.05 | $36.19 | 168300 |
| 2025-06-24 | 23.10 | $36.04 | 243616 |
| 2025-06-23 | 23.22 | $35.73 | 120427 |
| 2025-06-20 | 23.58 | $36.02 | 226700 |
| 2025-06-18 | 23.81 | $36.06 | 144825 |
| 2025-06-17 | 23.74 | $36.09 | 368900 |
| 2025-06-16 | 23.88 | $36.13 | 169200 |
| 2025-06-13 | 23.97 | $36.01 | 175200 |
| 2025-06-12 | 24.06 | $36.98 | 450222 |
| 2025-06-11 | 23.52 | $36.68 | 616506 |
| 2025-06-10 | 23.21 | $35.47 | 330046 |
| 2025-06-09 | 23.46 | $35.23 | 140535 |
| 2025-06-06 | 23.62 | $36.33 | 145400 |
| 2025-06-05 | 23.36 | $35.38 | 370123 |
| 2025-06-04 | 23.65 | $34.72 | 444800 |
| 2025-06-03 | 23.97 | $34.81 | 391839 |
| 2025-06-02 | 24.48 | $35.03 | 426338 |
| 2025-05-30 | 25.13 | $34.61 | 215500 |
| 2025-05-29 | 25.93 | $35.16 | 227700 |
| 2025-05-28 | 26.22 | $35.40 | 275543 |
| 2025-05-27 | 26.04 | $36.25 | 373747 |
| 2025-05-23 | 25.36 | $36.68 | 290626 |
| 2025-05-22 | 24.39 | $36.08 | 258018 |
| 2025-05-21 | 23.62 | $36.10 | 139200 |
| 2025-05-20 | 22.81 | $36.09 | 78800 |
| 2025-05-19 | 22.10 | $35.61 | 87400 |
| 2025-05-16 | 21.43 | $35.68 | 115800 |
| 2025-05-15 | 20.71 | $35.90 | 402100 |
| 2025-05-14 | 20.01 | $35.53 | 234240 |
| 2025-05-13 | 19.46 | $34.90 | 256832 |
| 2025-05-12 | 19.19 | $34.27 | 212432 |
| 2025-05-09 | 18.88 | $34.36 | 350647 |
| 2025-05-08 | 18.48 | $34.54 | 523632 |
| 2025-05-07 | 18.45 | $34.65 | 179300 |
| 2025-05-06 | 18.44 | $34.64 | 151611 |
| 2025-05-05 | 18.34 | $34.62 | 133022 |
| 2025-05-02 | 18.23 | $34.47 | 98600 |
| 2025-05-01 | 18.53 | $33.76 | 105500 |
| 2025-04-30 | 18.97 | $33.87 | 97400 |
| 2025-04-29 | 19.60 | $33.98 | 222042 |
| 2025-04-28 | 20.00 | $33.62 | 597132 |
| 2025-04-25 | 20.60 | $32.13 | 170500 |
| 2025-04-24 | 21.09 | $31.88 | 121817 |
| 2025-04-23 | 21.50 | $32.21 | 167627 |
| 2025-04-22 | 22.32 | $31.62 | 174532 |
| 2025-04-21 | 22.72 | $30.90 | 114914 |
| 2025-04-17 | 22.82 | $31.51 | 74600 |
| 2025-04-16 | 23.26 | $31.19 | 151034 |
| 2025-04-15 | 23.58 | $31.08 | 102428 |
| 2025-04-14 | 23.63 | $30.63 | 199009 |
| 2025-04-11 | 23.35 | $29.98 | 135902 |
| 2025-04-10 | 22.55 | $29.73 | 99918 |
| 2025-04-09 | 21.70 | $31.08 | 620500 |
| 2025-04-08 | 20.81 | $30.14 | 592533 |
| 2025-04-07 | 20.10 | $29.66 | 319200 |
| 2025-04-04 | 19.35 | $31.24 | 274500 |
| 2025-04-03 | 19.19 | $32.17 | 395100 |
| 2025-04-02 | 19.89 | $33.63 | 177127 |
| 2025-04-01 | 20.14 | $33.79 | 167828 |
| 2025-03-31 | 20.40 | $33.13 | 139505 |
| 2025-03-28 | 21.19 | $33.50 | 159148 |
| 2025-03-27 | 21.90 | $33.60 | 124414 |
| 2025-03-26 | 22.16 | $33.84 | 167500 |
| 2025-03-25 | 22.53 | $34.31 | 224934 |
| 2025-03-24 | 22.41 | $33.84 | 115037 |
| 2025-03-21 | 22.28 | $34.09 | 198119 |
| 2025-03-20 | 22.16 | $34.20 | 98900 |
| 2025-03-19 | 21.23 | $34.08 | 170724 |
| 2025-03-18 | 20.44 | $33.76 | 95442 |
| 2025-03-17 | 19.83 | $33.61 | 185900 |
| 2025-03-14 | 19.22 | $33.04 | 333309 |
| 2025-03-13 | 18.92 | $32.44 | 135929 |
| 2025-03-12 | 18.94 | $32.08 | 245100 |
| 2025-03-11 | 19.29 | $31.33 | 222700 |
| 2025-03-10 | 20.30 | $31.10 | 205418 |
| 2025-03-07 | 21.35 | $32.05 | 207115 |
| 2025-03-06 | 21.98 | $31.61 | 187000 |
| 2025-03-05 | 22.57 | $32.19 | 148500 |
| 2025-03-04 | 23.19 | $31.57 | 180217 |
| 2025-03-03 | 24.00 | $32.21 | 75905 |
| 2025-02-28 | 24.03 | $32.04 | 187539 |
| 2025-02-27 | 24.45 | $31.97 | 113905 |
| 2025-02-26 | 24.68 | $32.07 | 120000 |
| 2025-02-25 | 24.91 | $31.68 | 374500 |
| 2025-02-24 | 25.05 | $31.93 | 113800 |
| 2025-02-21 | 25.33 | $31.73 | 144249 |
| 2025-02-20 | 25.63 | $32.50 | 186100 |
| 2025-02-19 | 25.30 | $32.32 | 106741 |
| 2025-02-18 | 25.02 | $32.33 | 122600 |
| 2025-02-14 | 24.26 | $33.29 | 217603 |
| 2025-02-13 | 22.55 | $32.92 | 230500 |
| 2025-02-12 | 20.97 | $32.81 | 112100 |
| 2025-02-11 | 19.34 | $32.92 | 204900 |
| 2025-02-10 | 17.65 | $32.69 | 165700 |
| 2025-02-07 | 15.86 | $32.52 | 313700 |
| 2025-02-06 | 14.09 | $32.49 | 733300 |
| 2025-02-05 | 12.22 | $31.06 | 334702 |
| 2025-02-04 | 11.37 | $30.56 | 343300 |
| 2025-02-03 | 11.09 | $29.95 | 184600 |
| 2025-01-31 | 11.33 | $29.78 | 241900 |
| 2025-01-30 | 11.07 | $29.69 | 227101 |
| 2025-01-29 | 10.65 | $29.45 | 230900 |
| 2025-01-28 | 10.63 | $29.23 | 136200 |
| 2025-01-27 | 10.91 | $29.26 | 48848 |
| 2025-01-24 | 11.11 | $29.34 | 111600 |
| 2025-01-23 | 11.42 | $28.98 | 161446 |
| 2025-01-22 | 11.90 | $29.05 | 80400 |
| 2025-01-21 | 12.40 | $28.99 | 44400 |
| 2025-01-17 | 12.63 | $29.16 | 67544 |
| 2025-01-16 | 13.10 | $29.13 | 112000 |
| 2025-01-15 | 13.60 | $29.28 | 157700 |
| 2025-01-14 | 14.30 | $29.04 | 79764 |
| 2025-01-13 | 14.96 | $28.94 | 70000 |
| 2025-01-10 | 15.40 | $28.33 | 110430 |
| 2025-01-08 | 15.59 | $29.07 | 308300 |
| 2025-01-07 | 16.15 | $29.33 | 89531 |
| 2025-01-06 | 16.40 | $29.31 | 74939 |
| 2025-01-03 | 16.69 | $28.90 | 465400 |
| 2025-01-02 | 17.13 | $29.21 | 95400 |
| 2024-12-31 | 16.84 | $29.34 | 33722 |
| 2024-12-30 | 17.16 | $29.15 | 50713 |
| 2024-12-27 | 17.30 | $29.08 | 49712 |
| 2024-12-26 | 17.55 | $29.17 | 28400 |
| 2024-12-24 | 17.70 | $29.18 | 13941 |
| 2024-12-23 | 17.76 | $29.19 | 97200 |
| 2024-12-20 | 18.05 | $29.04 | 45531 |
| 2024-12-19 | 18.35 | $28.94 | 106200 |
| 2024-12-18 | 18.67 | $28.78 | 177700 |
| 2024-12-17 | 18.92 | $29.15 | 141901 |
| 2024-12-16 | 18.81 | $29.27 | 143429 |
| 2024-12-13 | 18.53 | $29.22 | 67100 |
| 2024-12-12 | 18.36 | $29.32 | 196113 |
| 2024-12-11 | 18.06 | $29.72 | 197052 |
| 2024-12-10 | 17.82 | $29.05 | 371400 |
| 2024-12-09 | 17.88 | $29.13 | 47115 |
| 2024-12-06 | 17.75 | $29.09 | 189700 |
| 2024-12-05 | 17.83 | $28.81 | 173036 |
| 2024-12-04 | 18.11 | $27.83 | 111200 |
| 2024-12-03 | 18.72 | $28.40 | 128400 |
| 2024-12-02 | 18.96 | $28.19 | 174810 |
| 2024-11-29 | 19.51 | $27.75 | 38600 |
| 2024-11-27 | 20.33 | $28.04 | 166233 |
| 2024-11-26 | 21.13 | $28.03 | 70300 |
| 2024-11-25 | 21.74 | $28.23 | 550900 |
| 2024-11-22 | 22.39 | $28.87 | 102916 |
| 2024-11-21 | 22.31 | $28.98 | 133100 |
| 2024-11-20 | 21.87 | $28.94 | 145100 |
| 2024-11-19 | 21.41 | $28.88 | 289524 |
| 2024-11-18 | 21.11 | $28.21 | 165506 |
| 2024-11-15 | 21.20 | $28.30 | 169702 |
| 2024-11-14 | 21.28 | $28.06 | 237727 |
| 2024-11-13 | 21.35 | $28.00 | 658700 |
| 2024-11-12 | 21.47 | $27.15 | 141200 |
| 2024-11-11 | 22.37 | $27.19 | 138300 |
| 2024-11-08 | 23.54 | $26.98 | 77600 |
| 2024-11-07 | 24.28 | $26.97 | 93318 |
| 2024-11-06 | 25.30 | $26.70 | 104300 |
| 2024-11-05 | 26.05 | $26.80 | 139735 |
| 2024-11-04 | 27.15 | $26.95 | 138400 |
| 2024-11-01 | 27.95 | $27.22 | 108300 |
| 2024-10-31 | 28.48 | $27.07 | 164047 |
| 2024-10-30 | 29.20 | $27.38 | 280128 |
| 2024-10-29 | 29.08 | $27.27 | 175715 |
| 2024-10-28 | 28.96 | $27.35 | 251400 |
| 2024-10-25 | 28.88 | $27.10 | 272900 |
| 2024-10-24 | 29.12 | $26.97 | 113700 |
| 2024-10-23 | 29.62 | $27.07 | 64036 |
| 2024-10-22 | 30.16 | $27.00 | 157739 |
| 2024-10-21 | 30.72 | $26.72 | 34000 |
| 2024-10-18 | 31.11 | $27.37 | 174731 |
| 2024-10-17 | 30.79 | $27.40 | 103101 |
| 2024-10-16 | 30.52 | $27.30 | 148600 |
| 2024-10-15 | 30.23 | $26.73 | 322333 |
| 2024-10-14 | 30.09 | $27.02 | 39700 |
| 2024-10-11 | 29.61 | $27.41 | 78342 |
| 2024-10-10 | 29.11 | $27.00 | 102128 |
| 2024-10-09 | 28.85 | $26.93 | 244000 |
| 2024-10-08 | 28.46 | $27.10 | 49740 |
| 2024-10-07 | 28.21 | $26.79 | 57320 |
| 2024-10-04 | 27.77 | $27.16 | 229613 |
| 2024-10-03 | 27.37 | $26.59 | 121800 |
| 2024-10-02 | 27.35 | $25.77 | 232300 |
| 2024-10-01 | 27.16 | $26.18 | 131500 |
| 2024-09-30 | 27.05 | $26.13 | 134041 |
| 2024-09-27 | 26.11 | $26.48 | 79016 |
| 2024-09-26 | 25.12 | $26.06 | 261000 |
| 2024-09-25 | 24.48 | $25.29 | 95300 |
| 2024-09-24 | 24.26 | $25.29 | 186222 |
| 2024-09-23 | 24.11 | $24.92 | 65304 |
| 2024-09-20 | 24.20 | $24.51 | 84600 |
| 2024-09-19 | 24.46 | $24.92 | 65232 |
| 2024-09-18 | 23.94 | $25.03 | 187300 |
| 2024-09-17 | 23.49 | $24.32 | 137300 |
| 2024-09-16 | 23.21 | $24.52 | 26500 |
| 2024-09-13 | 23.18 | $24.52 | 55211 |
| 2024-09-12 | 23.15 | $24.50 | 66447 |
| 2024-09-11 | 22.90 | $24.53 | 37100 |
| 2024-09-10 | 22.99 | $24.34 | 37400 |
| 2024-09-09 | 23.17 | $24.32 | 30917 |
| 2024-09-06 | 22.92 | $24.44 | 35233 |
| 2024-09-05 | 22.52 | $25.03 | 236909 |
| 2024-09-04 | 21.31 | $24.99 | 57200 |
| 2024-09-03 | 20.19 | $24.78 | 230132 |
| 2024-08-30 | 18.88 | $25.40 | 86449 |
| 2024-08-29 | 17.40 | $24.71 | 118230 |
| 2024-08-28 | 16.25 | $24.00 | 206600 |
| 2024-08-27 | 15.58 | $23.78 | 130720 |
| 2024-08-26 | 15.09 | $23.74 | 43800 |
| 2024-08-23 | 14.58 | $23.81 | 57200 |
| 2024-08-22 | 13.72 | $23.83 | 93100 |
| 2024-08-21 | 13.00 | $23.84 | 27000 |
| 2024-08-20 | 12.23 | $23.79 | 234946 |
| 2024-08-19 | 11.46 | $23.90 | 190800 |
| 2024-08-16 | 10.65 | $23.36 | 21711 |
| 2024-08-15 | 10.05 | $23.29 | 115900 |
| 2024-08-14 | 9.45 | $22.62 | 37508 |
| 2024-08-13 | 9.43 | $22.42 | 58309 |
| 2024-08-12 | 9.64 | $22.74 | 33602 |
| 2024-08-09 | 9.43 | $22.97 | 67906 |
| 2024-08-08 | 9.20 | $22.71 | 18615 |
| 2024-08-07 | 9.57 | $22.36 | 54912 |
| 2024-08-06 | 9.90 | $22.36 | 32423 |
| 2024-08-05 | 10.25 | $22.15 | 58200 |
| 2024-08-02 | 10.23 | $22.28 | 108100 |
| 2024-08-01 | 10.45 | $22.25 | 66443 |
| 2024-07-31 | 10.83 | $22.76 | 17230 |
| 2024-07-30 | 11.24 | $22.52 | 32600 |
| 2024-07-29 | 11.64 | $22.21 | 19000 |
| 2024-07-26 | 12.05 | $22.71 | 17447 |
| 2024-07-25 | 12.31 | $22.68 | 15935 |
| 2024-07-24 | 12.57 | $22.71 | 15115 |
| 2024-07-23 | 12.82 | $22.92 | 20601 |
| 2024-07-22 | 12.79 | $22.91 | 33900 |
| 2024-07-19 | 13.02 | $22.83 | 33826 |
| 2024-07-18 | 13.00 | $22.79 | 17249 |
| 2024-07-17 | 13.31 | $22.96 | 35947 |
| 2024-07-16 | 13.22 | $23.15 | 85102 |
| 2024-07-15 | 12.99 | $24.06 | 86000 |
| 2024-07-12 | 11.95 | $24.16 | 92400 |
| 2024-07-11 | 10.88 | $23.73 | 84300 |
| 2024-07-10 | 9.76 | $23.92 | 111000 |
| 2024-07-09 | 8.86 | $23.54 | 105600 |
| 2024-07-08 | 8.21 | $22.97 | 166816 |
| 2024-07-05 | 8.01 | $22.32 | 28508 |
| 2024-07-03 | 8.40 | $22.52 | 16017 |
| 2024-07-02 | 8.74 | $22.38 | 31544 |
| 2024-07-01 | 9.18 | $22.38 | 63236 |
| 2024-06-28 | 9.63 | $22.41 | 27200 |
| 2024-06-27 | 10.10 | $22.31 | 55600 |
| 2024-06-26 | 10.36 | $22.03 | 75940 |
| 2024-06-25 | 10.64 | $22.25 | 14745 |
| 2024-06-24 | 11.06 | $22.26 | 17712 |
| 2024-06-21 | 11.56 | $22.08 | 64200 |
| 2024-06-20 | 11.80 | $22.21 | 49500 |
| 2024-06-18 | 12.09 | $22.44 | 43900 |
| 2024-06-17 | 12.67 | $22.68 | 26639 |
| 2024-06-14 | 13.27 | $22.18 | 69800 |
| 2024-06-13 | 13.46 | $22.30 | 17700 |
| 2024-06-12 | 13.84 | $22.34 | 50511 |
| 2024-06-11 | 14.27 | $22.29 | 44300 |
| 2024-06-10 | 14.52 | $22.46 | 25100 |
| 2024-06-07 | 14.84 | $22.21 | 22233 |
| 2024-06-06 | 15.17 | $22.76 | 47315 |
| 2024-06-05 | 15.77 | $22.82 | 46400 |
| 2024-06-04 | 16.41 | $22.53 | 103720 |
| 2024-06-03 | 17.15 | $23.45 | 127900 |
| 2024-05-31 | 17.50 | $24.07 | 413601 |
| 2024-05-30 | 17.87 | $22.84 | 69824 |
| 2024-05-29 | 18.14 | $22.58 | 45900 |
| 2024-05-28 | 18.27 | $22.44 | 36400 |
| 2024-05-24 | 18.59 | $22.59 | 37200 |
| 2024-05-23 | 18.76 | $22.24 | 32200 |
| 2024-05-22 | 18.83 | $22.48 | 36115 |
| 2024-05-21 | 19.21 | $22.96 | 25100 |
| 2024-05-20 | 19.88 | $23.08 | 44717 |
| 2024-05-17 | 20.71 | $23.26 | 67315 |
| 2024-05-16 | 21.67 | $23.70 | 95300 |
| 2024-05-15 | 22.68 | $23.40 | 180000 |
| 2024-05-14 | 23.49 | $21.72 | 280133 |
| 2024-05-13 | 23.95 | $22.97 | 105939 |
| 2024-05-10 | 25.15 | $22.80 | 96626 |
| 2024-05-09 | 26.39 | $22.96 | 125000 |
| 2024-05-08 | 27.76 | $22.95 | 126700 |
| 2024-05-07 | 29.02 | $22.11 | 59600 |
| 2024-05-06 | 29.81 | $22.00 | 28405 |
| 2024-05-03 | 30.38 | $21.65 | 107300 |
| 2024-05-02 | 30.63 | $21.66 | 42600 |
| 2024-05-01 | 30.90 | $21.55 | 66400 |
| 2024-04-30 | 31.18 | $21.32 | 143427 |
| 2024-04-29 | 31.48 | $22.00 | 145600 |
| 2024-04-26 | 31.97 | $21.63 | 129300 |
| 2024-04-25 | 32.01 | $21.48 | 63802 |
| 2024-04-24 | 32.08 | $21.96 | 87700 |
| 2024-04-23 | 32.31 | $21.92 | 269000 |
| 2024-04-22 | 32.55 | $21.83 | 99242 |
| 2024-04-19 | 32.47 | $21.26 | 127200 |
| 2024-04-18 | 32.44 | $21.68 | 165800 |
| 2024-04-17 | 32.25 | $21.15 | 263200 |
| 2024-04-16 | 31.67 | $22.47 | 162314 |
| 2024-04-15 | 31.55 | $22.30 | 169700 |
| 2024-04-12 | 31.66 | $22.94 | 188200 |
| 2024-04-11 | 32.08 | $23.59 | 219700 |
| 2024-04-10 | 32.99 | $24.12 | 123700 |
| 2024-04-09 | 33.64 | $23.11 | 182900 |
| 2024-04-08 | 33.43 | $23.08 | 215801 |
| 2024-04-05 | 33.24 | $23.10 | 164556 |
| 2024-04-04 | 33.04 | $23.50 | 243227 |
| 2024-04-03 | 32.99 | $23.86 | 313946 |
| 2024-04-02 | 33.07 | $23.90 | 209800 |
| 2024-04-01 | 33.11 | $23.85 | 218100 |
| 2024-03-28 | 33.16 | $23.81 | 316000 |
| 2024-03-27 | 33.24 | $23.90 | 242645 |
| 2024-03-26 | 33.36 | $25.74 | 56039 |
| 2024-03-25 | 34.45 | $26.46 | 15526 |
| 2024-03-22 | 36.16 | $26.97 | 28844 |
| 2024-03-21 | 37.91 | $27.00 | 35900 |
| 2024-03-20 | 39.68 | $26.91 | 84010 |
| 2024-03-19 | 41.54 | $26.44 | 66710 |
| 2024-03-18 | 43.60 | $26.78 | 35300 |
| 2024-03-15 | 45.46 | $26.92 | 41148 |
| 2024-03-14 | 47.37 | $26.87 | 48335 |
| 2024-03-13 | 49.31 | $27.21 | 79900 |
| 2024-03-12 | 51.17 | $27.94 | 38601 |
| 2024-03-11 | 52.47 | $28.30 | 32500 |
| 2024-03-08 | 53.65 | $28.20 | 54600 |
| 2024-03-07 | 54.94 | $28.47 | 120500 |
| 2024-03-06 | 56.14 | $28.51 | 109824 |
| 2024-03-05 | 57.49 | $28.40 | 215133 |
| 2024-03-04 | 58.94 | $28.12 | 76823 |
| 2024-03-01 | 60.14 | $28.43 | 91200 |
| 2024-02-29 | 61.60 | $27.30 | 826039 |
| 2024-02-28 | 63.14 | $28.89 | 290717 |
| 2024-02-27 | 63.08 | $29.96 | 528218 |
| 2024-02-26 | 61.83 | $30.24 | 367116 |
| 2024-02-23 | 60.51 | $29.75 | 445231 |
| 2024-02-22 | 59.21 | $29.27 | 217700 |
| 2024-02-21 | 57.88 | $29.26 | 459668 |
| 2024-02-20 | 56.48 | $28.74 | 137122 |
| 2024-02-16 | 55.09 | $27.81 | 163416 |
| 2024-02-15 | 53.73 | $26.87 | 90437 |
| 2024-02-14 | 52.44 | $25.79 | 67600 |
| 2024-02-13 | 51.49 | $24.84 | 164101 |
| 2024-02-12 | 50.82 | $23.55 | 5218 |
| 2024-02-09 | 50.90 | $23.75 | 7931 |
| 2024-02-08 | 50.39 | $23.84 | 37000 |
| 2024-02-07 | 49.85 | $23.89 | 23523 |
| 2024-02-06 | 49.36 | $23.67 | 50100 |
| 2024-02-05 | 48.85 | $23.66 | 25200 |
| 2024-02-02 | 48.40 | $23.75 | 18417 |
| 2024-02-01 | 47.56 | $23.86 | 37900 |
| 2024-01-31 | 46.68 | $23.45 | 20702 |
| 2024-01-30 | 45.81 | $23.38 | 109807 |
| 2024-01-29 | 45.16 | $23.18 | 12200 |
| 2024-01-26 | 44.63 | $23.00 | 21825 |
| 2024-01-25 | 44.19 | $22.64 | 47900 |
| 2024-01-24 | 43.88 | $22.50 | 29100 |
| 2024-01-23 | 43.67 | $22.53 | 11700 |
| 2024-01-22 | 43.46 | $22.75 | 12300 |
| 2024-01-19 | 42.71 | $22.82 | 7900 |
| 2024-01-18 | 41.92 | $22.72 | 83100 |
| 2024-01-17 | 41.15 | $22.59 | 20700 |
| 2024-01-16 | 40.40 | $22.73 | 38606 |
| 2024-01-12 | 39.59 | $22.53 | 34500 |
| 2024-01-11 | 38.83 | $22.49 | 22700 |
| 2024-01-10 | 38.10 | $22.51 | 42000 |
| 2024-01-09 | 37.33 | $22.16 | 34400 |
| 2024-01-08 | 36.76 | $21.99 | 35500 |
| 2024-01-05 | 36.33 | $22.15 | 21103 |
| 2024-01-04 | 35.89 | $21.78 | 16734 |
| 2024-01-03 | 35.69 | $21.58 | 15800 |
| 2024-01-02 | 35.52 | $21.87 | 22000 |
| 2023-12-29 | 35.12 | $21.95 | 36300 |
| 2023-12-28 | 34.81 | $21.25 | 8400 |
| 2023-12-27 | 35.05 | $21.00 | 13200 |
| 2023-12-26 | 35.30 | $21.17 | 16045 |
| 2023-12-22 | 35.17 | $21.24 | 13308 |
| 2023-12-21 | 35.04 | $21.37 | 23700 |
| 2023-12-20 | 34.95 | $21.19 | 39100 |
| 2023-12-19 | 34.85 | $20.96 | 46427 |
| 2023-12-18 | 35.05 | $20.10 | 45245 |
| 2023-12-15 | 35.95 | $20.50 | 142911 |
| 2023-12-14 | 36.89 | $19.50 | 211011 |
| 2023-12-13 | 38.44 | $18.95 | 45300 |
| 2023-12-12 | 39.07 | $18.82 | 19147 |
| 2023-12-11 | 39.45 | $18.80 | 79122 |
| 2023-12-08 | 40.05 | $19.08 | 17747 |
| 2023-12-07 | 40.82 | $19.15 | 22926 |
| 2023-12-06 | 41.63 | $18.86 | 23513 |
| 2023-12-05 | 42.49 | $19.31 | 37245 |
| 2023-12-04 | 43.84 | $19.41 | 60800 |
| 2023-12-01 | 45.55 | $19.40 | 77440 |
| 2023-11-30 | 47.18 | $19.14 | 72507 |
| 2023-11-29 | 48.68 | $19.08 | 75622 |
| 2023-11-28 | 50.26 | $18.94 | 28022 |
| 2023-11-27 | 51.35 | $18.92 | 20604 |
| 2023-11-24 | 52.15 | $18.87 | 10704 |
| 2023-11-22 | 53.00 | $18.73 | 51800 |
| 2023-11-21 | 53.89 | $19.03 | 15854 |
| 2023-11-20 | 55.12 | $19.25 | 142700 |
| 2023-11-17 | 56.41 | $19.11 | 81100 |
| 2023-11-16 | 57.04 | $18.82 | 34704 |
| 2023-11-15 | 57.71 | $18.59 | 46248 |
| 2023-11-14 | 57.23 | $18.50 | 50435 |
| 2023-11-13 | 56.61 | $18.16 | 16007 |
| 2023-11-10 | 56.04 | $18.70 | 42500 |
| 2023-11-09 | 55.66 | $18.66 | 30419 |
| 2023-11-08 | 55.25 | $19.07 | 58000 |
| 2023-11-07 | 55.15 | $18.99 | 57351 |
| 2023-11-06 | 54.51 | $18.77 | 66600 |
| 2023-11-03 | 53.71 | $18.60 | 42823 |
| 2023-11-02 | 52.61 | $18.80 | 61800 |
| 2023-11-01 | 51.50 | $18.60 | 14200 |
| 2023-10-31 | 50.19 | $18.78 | 51800 |
| 2023-10-30 | 48.93 | $18.88 | 30110 |
| 2023-10-27 | 47.65 | $18.95 | 50700 |
| 2023-10-26 | 46.33 | $19.08 | 124200 |
| 2023-10-25 | 44.95 | $18.95 | 101900 |
| 2023-10-24 | 43.50 | $19.30 | 46130 |
| 2023-10-23 | 42.14 | $19.57 | 23500 |
| 2023-10-20 | 40.77 | $19.67 | 55709 |
| 2023-10-19 | 39.40 | $20.08 | 31500 |
| 2023-10-18 | 38.16 | $20.17 | 15900 |
| 2023-10-17 | 36.90 | $20.50 | 29400 |
| 2023-10-16 | 35.75 | $20.50 | 20001 |
| 2023-10-13 | 34.54 | $20.49 | 14800 |
| 2023-10-12 | 33.29 | $20.90 | 38436 |
| 2023-10-11 | 32.11 | $20.90 | 9900 |
| 2023-10-10 | 30.92 | $20.95 | 16100 |
| 2023-10-09 | 29.66 | $20.84 | 23901 |
| 2023-10-06 | 28.12 | $21.00 | 74526 |
| 2023-10-05 | 26.50 | $20.83 | 35908 |
| 2023-10-04 | 24.93 | $21.29 | 20800 |
| 2023-10-03 | 23.56 | $21.91 | 16032 |
| 2023-10-02 | 22.37 | $21.91 | 28400 |
| 2023-09-29 | 21.15 | $22.52 | 15300 |
| 2023-09-28 | 20.45 | $22.80 | 5341 |
| 2023-09-27 | 19.91 | $22.99 | 13400 |
| 2023-09-26 | 19.49 | $23.27 | 68135 |
| 2023-09-25 | 19.18 | $23.82 | 100200 |
| 2023-09-22 | 19.04 | $23.62 | 29000 |
| 2023-09-21 | 19.06 | $23.27 | 53400 |
| 2023-09-20 | 19.08 | $24.02 | 57400 |
| 2023-09-19 | 19.59 | $23.62 | 54400 |
| 2023-09-18 | 20.13 | $23.59 | 126247 |
| 2023-09-15 | 20.57 | $24.02 | 60000 |
| 2023-09-14 | 21.62 | $24.01 | 28934 |
| 2023-09-13 | 22.66 | $23.74 | 32222 |
| 2023-09-12 | 23.25 | $23.50 | 102800 |
| 2023-09-11 | 23.49 | $22.54 | 36700 |
| 2023-09-08 | 23.13 | $22.66 | 24604 |
| 2023-09-07 | 22.67 | $22.75 | 27900 |
| 2023-09-06 | 22.32 | $22.99 | 11500 |
| 2023-09-05 | 21.97 | $22.86 | 32300 |
| 2023-09-01 | 21.64 | $23.49 | 48228 |
| 2023-08-31 | 21.87 | $23.33 | 30600 |
| 2023-08-30 | 21.68 | $23.26 | 7400 |
| 2023-08-29 | 21.68 | $23.31 | 70610 |
| 2023-08-28 | 21.67 | $23.35 | 6037 |
| 2023-08-25 | 21.84 | $23.55 | 12217 |
| 2023-08-24 | 22.02 | $23.79 | 18003 |
| 2023-08-23 | 22.51 | $23.50 | 9000 |
| 2023-08-22 | 22.34 | $23.31 | 9822 |
| 2023-08-21 | 22.36 | $23.60 | 6646 |
| 2023-08-18 | 22.46 | $23.45 | 24440 |
| 2023-08-17 | 22.48 | $23.25 | 19700 |
| 2023-08-16 | 22.38 | $23.26 | 821515 |
| 2023-08-15 | 22.19 | $23.43 | 9503 |
| 2023-08-14 | 22.09 | $23.61 | 56300 |
| 2023-08-11 | 21.98 | $23.57 | 34944 |
| 2023-08-10 | 22.68 | $24.28 | 40300 |
| 2023-08-09 | 23.58 | $24.98 | 51100 |
| 2023-08-08 | 23.26 | $25.37 | 27800 |
| 2023-08-07 | 22.92 | $25.03 | 9700 |
| 2023-08-04 | 22.79 | $24.88 | 7600 |
| 2023-08-03 | 22.88 | $24.78 | 18900 |
| 2023-08-02 | 22.98 | $24.68 | 38100 |
| 2023-08-01 | 22.94 | $25.19 | 19207 |
| 2023-07-31 | 22.89 | $24.54 | 24000 |
| 2023-07-28 | 23.20 | $24.92 | 9523 |
| 2023-07-27 | 23.38 | $24.76 | 7732 |
| 2023-07-26 | 23.44 | $24.75 | 13620 |
| 2023-07-25 | 23.26 | $25.04 | 18802 |
| 2023-07-24 | 22.66 | $25.15 | 25700 |
| 2023-07-21 | 22.02 | $25.00 | 19018 |
| 2023-07-20 | 21.64 | $24.99 | 43241 |
| 2023-07-19 | 21.33 | $25.00 | 21606 |
| 2023-07-18 | 20.81 | $24.88 | 23700 |
| 2023-07-17 | 20.27 | $25.05 | 18400 |
| 2023-07-14 | 19.95 | $24.66 | 15600 |
| 2023-07-13 | 19.83 | $24.73 | 29401 |
| 2023-07-12 | 19.78 | $24.55 | 14700 |
| 2023-07-11 | 19.51 | $24.53 | 15600 |
| 2023-07-10 | 19.50 | $24.16 | 15400 |
| 2023-07-07 | 19.51 | $24.14 | 11732 |
| 2023-07-06 | 19.71 | $24.10 | 12835 |
| 2023-07-05 | 20.10 | $24.43 | 16100 |
| 2023-07-03 | 19.80 | $24.60 | 20500 |
| 2023-06-30 | 19.18 | $24.84 | 85541 |
| 2023-06-29 | 18.40 | $24.77 | 47300 |
| 2023-06-28 | 17.57 | $24.15 | 14739 |
| 2023-06-27 | 17.55 | $24.06 | 60200 |
| 2023-06-26 | 17.45 | $24.01 | 45300 |
| 2023-06-23 | 17.42 | $23.78 | 43400 |
| 2023-06-22 | 17.57 | $23.91 | 33300 |
| 2023-06-21 | 17.40 | $24.04 | 23346 |
| 2023-06-20 | 17.05 | $24.08 | 41726 |
| 2023-06-16 | 16.61 | $24.27 | 135249 |
| 2023-06-15 | 16.21 | $23.50 | 249048 |
| 2023-06-14 | 16.48 | $23.55 | 51434 |
| 2023-06-13 | 16.76 | $23.71 | 36317 |
| 2023-06-12 | 17.14 | $23.69 | 23000 |
| 2023-06-09 | 17.61 | $23.33 | 48900 |
| 2023-06-08 | 18.17 | $23.35 | 84910 |
| 2023-06-07 | 18.80 | $23.02 | 74000 |
| 2023-06-06 | 19.64 | $22.84 | 48500 |
| 2023-06-05 | 20.58 | $22.68 | 17575 |
| 2023-06-02 | 21.24 | $22.31 | 50300 |
| 2023-06-01 | 21.68 | $21.95 | 92710 |
| 2023-05-31 | 22.14 | $21.25 | 37200 |
| 2023-05-30 | 21.20 | $21.19 | 14646 |
| 2023-05-26 | 20.36 | $21.84 | 35000 |
| 2023-05-25 | 19.87 | $21.87 | 23900 |
| 2023-05-24 | 19.09 | $21.34 | 216117 |
| 2023-05-23 | 18.26 | $22.01 | 17800 |
| 2023-05-22 | 17.94 | $21.97 | 16344 |
| 2023-05-19 | 17.59 | $21.98 | 34400 |
| 2023-05-18 | 17.21 | $22.27 | 17749 |
| 2023-05-17 | 16.81 | $22.18 | 15000 |
| 2023-05-16 | 16.51 | $22.05 | 37428 |
| 2023-05-15 | 16.19 | $22.75 | 35200 |
| 2023-05-12 | 16.39 | $22.91 | 63539 |
| 2023-05-11 | 16.60 | $23.35 | 184110 |
| 2023-05-10 | 16.82 | $23.48 | 36800 |
| 2023-05-09 | 17.41 | $22.87 | 93020 |
| 2023-05-08 | 17.89 | $22.75 | 41213 |
| 2023-05-05 | 17.94 | $22.31 | 35100 |
| 2023-05-04 | 17.58 | $21.71 | 74224 |
| 2023-05-03 | 16.53 | $21.81 | 29606 |
| 2023-05-02 | 15.74 | $21.77 | 32819 |
| 2023-05-01 | 14.74 | $22.11 | 10000 |
| 2023-04-28 | 14.21 | $22.37 | 19900 |
| 2023-04-27 | 13.42 | $21.96 | 91418 |
| 2023-04-26 | 12.58 | $22.91 | 191400 |
| 2023-04-25 | 12.20 | $23.19 | 43998 |
| 2023-04-24 | 12.24 | $23.76 | 22000 |
| 2023-04-21 | 12.41 | $23.67 | 29439 |
| 2023-04-20 | 12.60 | $23.85 | 30443 |
| 2023-04-19 | 12.82 | $23.83 | 36300 |
| 2023-04-18 | 13.06 | $23.84 | 40110 |
| 2023-04-17 | 13.03 | $23.68 | 89200 |
| 2023-04-14 | 13.03 | $23.90 | 53300 |
| 2023-04-13 | 13.03 | $23.63 | 48129 |
| 2023-04-12 | 13.13 | $23.01 | 56340 |
| 2023-04-11 | 13.55 | $23.28 | 39100 |
| 2023-04-10 | 13.99 | $22.89 | 14600 |
| 2023-04-06 | 14.12 | $22.95 | 4400 |
| 2023-04-05 | 14.33 | $23.11 | 11700 |
| 2023-04-04 | 14.68 | $23.15 | 17301 |
| 2023-04-03 | 14.83 | $23.31 | 47528 |
| 2023-03-31 | 14.99 | $22.82 | 17849 |
| 2023-03-30 | 15.15 | $23.17 | 37100 |
| 2023-03-29 | 15.69 | $23.58 | 17900 |
| 2023-03-28 | 16.48 | $23.15 | 14335 |
| 2023-03-27 | 17.04 | $23.06 | 17200 |
| 2023-03-24 | 17.32 | $22.33 | 80347 |
| 2023-03-23 | 17.27 | $22.79 | 47400 |
| 2023-03-22 | 17.47 | $22.91 | 29940 |
| 2023-03-21 | 17.64 | $22.69 | 10622 |
| 2023-03-20 | 17.55 | $22.15 | 65200 |
| 2023-03-17 | 17.21 | $21.77 | 76009 |
| 2023-03-16 | 16.59 | $22.25 | 27025 |
| 2023-03-15 | 15.94 | $21.97 | 36538 |
| 2023-03-14 | 15.48 | $22.08 | 50953 |
| 2023-03-13 | 15.18 | $22.18 | 45700 |
| 2023-03-10 | 14.27 | $22.42 | 27600 |
| 2023-03-09 | 14.01 | $22.84 | 21700 |
| 2023-03-08 | 14.25 | $23.72 | 142348 |
| 2023-03-07 | 14.79 | $24.03 | 217500 |
| 2023-03-06 | 14.99 | $23.96 | 202203 |
| 2023-03-03 | 14.98 | $24.28 | 16700 |
| 2023-03-02 | 15.04 | $23.66 | 264800 |
| 2023-03-01 | 15.52 | $23.91 | 82800 |
| 2023-02-28 | 16.02 | $23.83 | 140633 |
| 2023-02-27 | 16.77 | $23.45 | 18800 |
| 2023-02-24 | 17.41 | $23.34 | 30200 |
| 2023-02-23 | 17.98 | $23.35 | 35536 |
| 2023-02-22 | 18.54 | $23.11 | 51031 |
| 2023-02-21 | 19.12 | $23.08 | 23000 |
| 2023-02-17 | 19.48 | $23.02 | 21900 |
| 2023-02-16 | 19.78 | $22.27 | 61500 |
| 2023-02-15 | 19.54 | $22.12 | 36000 |
| 2023-02-14 | 18.99 | $22.01 | 39500 |
| 2023-02-13 | 18.44 | $22.49 | 65400 |
| 2023-02-10 | 17.87 | $22.28 | 162706 |
| 2023-02-09 | 17.33 | $23.06 | 94109 |
| 2023-02-08 | 17.38 | $23.22 | 67702 |
| 2023-02-07 | 17.38 | $23.38 | 75943 |
| 2023-02-06 | 17.36 | $23.05 | 25000 |
| 2023-02-03 | 17.14 | $23.18 | 36100 |
| 2023-02-02 | 17.36 | $23.52 | 28400 |
| 2023-02-01 | 17.85 | $23.85 | 13600 |
| 2023-01-31 | 18.47 | $23.99 | 26000 |
| 2023-01-30 | 19.20 | $23.72 | 90201 |
| 2023-01-27 | 19.59 | $23.87 | 15900 |
| 2023-01-26 | 20.25 | $23.73 | 36700 |
| 2023-01-25 | 20.95 | $24.05 | 29700 |
| 2023-01-24 | 21.82 | $24.15 | 28100 |
| 2023-01-23 | 22.74 | $23.97 | 18518 |
| 2023-01-20 | 23.51 | $24.91 | 8223 |
| 2023-01-19 | 23.46 | $25.29 | 10406 |
| 2023-01-18 | 23.36 | $25.30 | 35600 |
| 2023-01-17 | 23.11 | $25.75 | 8117 |
| 2023-01-13 | 22.41 | $25.76 | 8029 |
| 2023-01-12 | 21.67 | $25.75 | 35400 |
| 2023-01-11 | 20.96 | $25.24 | 43500 |
| 2023-01-10 | 20.13 | $25.48 | 12200 |
| 2023-01-09 | 19.41 | $25.18 | 47100 |
| 2023-01-06 | 18.55 | $25.45 | 68600 |
| 2023-01-05 | 17.83 | $24.00 | 49720 |
| 2023-01-04 | 17.62 | $24.05 | 18211 |
| 2023-01-03 | 17.55 | $23.45 | 14100 |
| 2022-12-30 | 17.72 | $23.50 | 11543 |
| 2022-12-29 | 17.91 | $23.76 | 19300 |
| 2022-12-28 | 17.93 | $23.65 | 9948 |
| 2022-12-27 | 17.96 | $23.91 | 30200 |
| 2022-12-23 | 18.05 | $23.33 | 47824 |
| 2022-12-22 | 18.46 | $23.00 | 96137 |
| 2022-12-21 | 18.94 | $22.99 | 158900 |
| 2022-12-20 | 19.16 | $23.11 | 40734 |
| 2022-12-19 | 19.40 | $22.97 | 39740 |
| 2022-12-16 | 19.62 | $22.98 | 70200 |
| 2022-12-15 | 20.07 | $22.71 | 80000 |
| 2022-12-14 | 20.47 | $23.00 | 49200 |
| 2022-12-13 | 21.53 | $23.31 | 35800 |
| 2022-12-12 | 22.38 | $23.47 | 68612 |
| 2022-12-09 | 23.44 | $23.59 | 45500 |
| 2022-12-08 | 24.32 | $23.67 | 52900 |
| 2022-12-07 | 25.39 | $23.97 | 110402 |
| 2022-12-06 | 26.50 | $23.61 | 9000 |
| 2022-12-05 | 27.17 | $23.61 | 46000 |
| 2022-12-02 | 27.87 | $24.54 | 15729 |
| 2022-12-01 | 28.07 | $24.32 | 404500 |
| 2022-11-30 | 28.21 | $24.60 | 1.6M |
| 2022-11-29 | 28.36 | $23.71 | 410500 |
| 2022-11-28 | 28.80 | $22.58 | 56500 |
| 2022-11-25 | 29.46 | $23.19 | 60800 |
| 2022-11-23 | 29.89 | $24.15 | 42000 |
| 2022-11-22 | 29.95 | $24.15 | 48600 |
| 2022-11-21 | 30.01 | $23.80 | 65742 |
| 2022-11-18 | 30.27 | $22.71 | 180000 |
| 2022-11-17 | 30.75 | $23.10 | 43719 |
| 2022-11-16 | 30.81 | $23.71 | 40000 |
| 2022-11-15 | 30.52 | $24.32 | 45200 |
| 2022-11-14 | 29.77 | $24.16 | 91105 |
| 2022-11-11 | 29.05 | $24.88 | 189700 |
| 2022-11-10 | 28.19 | $26.00 | 60600 |
| 2022-11-09 | 26.64 | $24.24 | 16942 |
| 2022-11-08 | 26.34 | $25.05 | 13200 |
| 2022-11-07 | 25.14 | $26.04 | 35200 |
| 2022-11-04 | 23.79 | $24.99 | 434200 |
| 2022-11-03 | 22.57 | $24.58 | 12718 |
| 2022-11-02 | 21.61 | $24.57 | 20900 |
| 2022-11-01 | 20.20 | $25.61 | 25300 |
| 2022-10-31 | 18.47 | $24.60 | 74409 |
| 2022-10-28 | 16.94 | $23.60 | 76427 |
| 2022-10-27 | 15.86 | $23.08 | 32845 |
| 2022-10-26 | 15.17 | $22.57 | 12043 |
| 2022-10-25 | 14.57 | $22.05 | 91647 |
| 2022-10-24 | 14.42 | $21.97 | 51106 |
| 2022-10-21 | 14.39 | $22.06 | 5140 |
| 2022-10-20 | 14.36 | $21.60 | 64909 |
| 2022-10-19 | 14.33 | $22.27 | 38824 |
| 2022-10-18 | 14.26 | $22.03 | 21300 |
| 2022-10-17 | 13.73 | $22.31 | 29623 |
| 2022-10-14 | 13.18 | $21.69 | 11515 |
| 2022-10-13 | 13.27 | $21.14 | 9000 |
| 2022-10-12 | 13.65 | $20.53 | 30207 |
| 2022-10-11 | 14.25 | $20.42 | 10200 |
| 2022-10-10 | 15.00 | $20.91 | 16800 |
| 2022-10-07 | 15.17 | $21.83 | 17933 |
| 2022-10-06 | 15.67 | $20.97 | 209134 |
| 2022-10-05 | 16.33 | $20.72 | 54800 |
| 2022-10-04 | 17.03 | $21.00 | 127300 |
| 2022-10-03 | 17.32 | $19.98 | 67535 |
| 2022-09-30 | 16.93 | $20.06 | 67226 |
| 2022-09-29 | 16.16 | $20.11 | 130500 |
| 2022-09-28 | 15.57 | $20.70 | 82300 |
| 2022-09-27 | 14.95 | $19.87 | 290900 |
| 2022-09-26 | 14.16 | $20.18 | 13500 |
| 2022-09-23 | 13.56 | $21.03 | 16225 |
| 2022-09-22 | 13.32 | $21.24 | 20600 |
| 2022-09-21 | 13.48 | $21.42 | 22633 |
| 2022-09-20 | 13.73 | $21.80 | 18900 |
| 2022-09-19 | 14.25 | $21.59 | 14029 |
| 2022-09-16 | 14.79 | $21.58 | 11845 |
| 2022-09-15 | 15.00 | $21.69 | 7700 |
| 2022-09-14 | 15.49 | $21.63 | 13049 |
| 2022-09-13 | 15.93 | $21.72 | 11843 |
| 2022-09-12 | 16.39 | $21.80 | 31529 |
| 2022-09-09 | 17.01 | $21.71 | 42100 |
| 2022-09-08 | 17.36 | $21.50 | 29600 |
| 2022-09-07 | 17.53 | $21.41 | 20200 |
| 2022-09-06 | 17.74 | $21.47 | 9900 |
| 2022-09-02 | 17.76 | $21.40 | 73000 |
| 2022-09-01 | 17.78 | $21.30 | 13921 |
| 2022-08-31 | 17.23 | $21.56 | 52100 |
| 2022-08-30 | 16.65 | $22.01 | 4402 |
| 2022-08-29 | 16.57 | $22.39 | 19700 |
| 2022-08-26 | 16.65 | $22.18 | 160233 |
| 2022-08-25 | 16.74 | $22.52 | 77300 |
| 2022-08-24 | 16.94 | $22.70 | 29600 |
| 2022-08-23 | 17.38 | $22.84 | 6828 |
| 2022-08-22 | 17.13 | $22.91 | 11727 |
| 2022-08-19 | 16.88 | $22.79 | 35000 |
| 2022-08-18 | 16.60 | $23.53 | 19600 |
| 2022-08-17 | 16.64 | $24.03 | 21825 |
| 2022-08-16 | 17.32 | $24.95 | 69200 |
| 2022-08-15 | 18.17 | $24.96 | 20800 |
| 2022-08-12 | 18.78 | $25.40 | 14519 |
| 2022-08-11 | 19.18 | $25.07 | 111413 |
| 2022-08-10 | 19.74 | $24.86 | 16600 |
| 2022-08-09 | 20.49 | $23.95 | 30233 |
| 2022-08-08 | 21.17 | $24.20 | 22613 |
| 2022-08-05 | 21.90 | $24.00 | 16700 |
| 2022-08-04 | 22.52 | $23.51 | 5500 |
| 2022-08-03 | 23.31 | $23.77 | 17200 |
| 2022-08-02 | 24.02 | $23.70 | 4400 |
| 2022-08-01 | 24.51 | $24.20 | 10600 |
| 2022-07-29 | 25.37 | $24.06 | 15500 |
| 2022-07-28 | 26.01 | $23.93 | 8146 |
| 2022-07-27 | 26.68 | $23.57 | 125000 |
| 2022-07-26 | 27.30 | $23.94 | 7749 |
| 2022-07-25 | 28.36 | $24.29 | 108426 |
| 2022-07-22 | 29.57 | $24.09 | 137700 |
| 2022-07-21 | 30.66 | $24.00 | 20000 |
| 2022-07-20 | 31.66 | $24.02 | 108400 |
| 2022-07-19 | 32.81 | $23.94 | 57500 |
| 2022-07-18 | 33.78 | $22.73 | 10000 |
| 2022-07-15 | 34.09 | $22.01 | 5800 |
| 2022-07-14 | 33.89 | $22.08 | 18220 |
| 2022-07-13 | 33.68 | $22.26 | 11407 |
| 2022-07-12 | 33.81 | $22.78 | 36600 |
| 2022-07-11 | 34.03 | $23.24 | 38500 |
| 2022-07-08 | 34.57 | $24.53 | 56524 |
| 2022-07-07 | 35.37 | $23.59 | 111016 |
| 2022-07-06 | 35.06 | $23.06 | 39101 |
| 2022-07-05 | 34.01 | $22.96 | 5809 |
| 2022-07-01 | 33.10 | $23.40 | 51400 |
| 2022-06-30 | 32.20 | $23.40 | 85812 |
| 2022-06-29 | 31.25 | $23.15 | 101900 |
| 2022-06-28 | 30.27 | $22.93 | 20300 |
| 2022-06-27 | 29.26 | $23.03 | 6100 |
| 2022-06-24 | 28.27 | $23.25 | 38700 |
| 2022-06-23 | 27.21 | $23.65 | 9700 |
| 2022-06-22 | 26.35 | $23.69 | 39800 |
| 2022-06-21 | 25.44 | $24.29 | 22106 |
| 2022-06-17 | 24.83 | $25.08 | 89122 |
| 2022-06-16 | 24.41 | $25.88 | 27907 |
| 2022-06-15 | 24.30 | $26.51 | 27600 |
| 2022-06-14 | 24.17 | $25.15 | 47300 |
| 2022-06-13 | 23.87 | $25.56 | 44214 |
| 2022-06-10 | 23.68 | $25.83 | 18702 |
| 2022-06-09 | 23.74 | $26.29 | 30000 |
| 2022-06-08 | 23.83 | $26.21 | 452100 |
| 2022-06-07 | 23.99 | $26.33 | 5232 |
| 2022-06-06 | 24.35 | $26.50 | 22700 |
| 2022-06-03 | 24.79 | $27.28 | 21400 |
| 2022-06-02 | 25.62 | $28.18 | 25300 |
| 2022-06-01 | 26.52 | $27.19 | 26200 |
| 2022-05-31 | 26.96 | $27.29 | 43401 |
| 2022-05-27 | 27.34 | $26.03 | 28002 |
| 2022-05-26 | 27.56 | $26.32 | 13600 |
| 2022-05-25 | 27.95 | $26.93 | 18100 |
| 2022-05-24 | 28.24 | $25.85 | 20100 |
| 2022-05-23 | 28.97 | $26.00 | 37244 |
| 2022-05-20 | 29.27 | $25.60 | 21814 |
| 2022-05-19 | 29.63 | $26.22 | 20031 |
| 2022-05-18 | 30.07 | $25.50 | 55000 |
| 2022-05-17 | 30.53 | $26.00 | 101900 |
| 2022-05-16 | 31.08 | $25.22 | 24500 |
| 2022-05-13 | 30.93 | $24.73 | 41700 |
| 2022-05-12 | 30.21 | $24.01 | 28429 |
| 2022-05-11 | 28.96 | $23.97 | 34700 |
| 2022-05-10 | 27.73 | $24.13 | 38316 |
| 2022-05-09 | 26.43 | $23.82 | 55800 |
| 2022-05-06 | 24.79 | $24.48 | 161000 |
| 2022-05-05 | 23.37 | $25.17 | 127700 |
| 2022-05-04 | 22.02 | $26.80 | 78900 |
| 2022-05-03 | 20.99 | $26.62 | 60937 |
| 2022-05-02 | 19.89 | $26.63 | 38800 |
| 2022-04-29 | 18.68 | $27.33 | 19912 |
| 2022-04-28 | 17.80 | $27.85 | 112300 |
| 2022-04-27 | 16.88 | $28.34 | 64300 |
| 2022-04-26 | 15.92 | $30.07 | 67942 |
| 2022-04-25 | 16.01 | $30.73 | 68536 |
| 2022-04-22 | 16.12 | $31.68 | 27200 |
| 2022-04-21 | 16.93 | $31.55 | 45100 |
| 2022-04-20 | 17.57 | $31.79 | 65200 |
| 2022-04-19 | 18.44 | $32.01 | 50327 |
| 2022-04-18 | 19.36 | $32.04 | 47000 |
| 2022-04-14 | 20.29 | $32.61 | 8712 |
| 2022-04-13 | 21.07 | $32.00 | 115600 |
| 2022-04-12 | 22.07 | $32.39 | 32012 |
| 2022-04-11 | 22.97 | $32.97 | 73300 |
| 2022-04-08 | 23.55 | $33.46 | 57900 |
| 2022-04-07 | 23.99 | $33.91 | 39436 |
| 2022-04-06 | 24.07 | $34.86 | 82517 |
| 2022-04-05 | 23.66 | $36.04 | 33400 |
| 2022-04-04 | 22.43 | $36.52 | 73100 |
| 2022-04-01 | 21.40 | $34.89 | 12100 |
| 2022-03-31 | 21.14 | $34.55 | 61615 |
| 2022-03-30 | 20.99 | $33.91 | 15500 |
| 2022-03-29 | 20.51 | $33.80 | 10400 |
| 2022-03-28 | 20.07 | $34.12 | 9900 |
| 2022-03-25 | 19.74 | $34.37 | 66100 |
| 2022-03-24 | 18.95 | $34.00 | 50421 |
| 2022-03-23 | 18.23 | $34.33 | 47200 |
| 2022-03-22 | 17.47 | $34.14 | 32726 |
| 2022-03-21 | 16.83 | $34.18 | 46248 |
| 2022-03-18 | 16.17 | $33.45 | 12527 |
| 2022-03-17 | 16.07 | $33.56 | 32823 |
| 2022-03-16 | 16.00 | $33.05 | 11619 |
| 2022-03-15 | 16.10 | $32.68 | 13915 |
| 2022-03-14 | 16.38 | $32.79 | 17128 |
| 2022-03-11 | 16.32 | $33.50 | 48130 |
| 2022-03-10 | 16.32 | $33.59 | 99000 |
| 2022-03-09 | 16.32 | $33.60 | 204100 |
| 2022-03-08 | 16.36 | $32.70 | 224100 |
| 2022-03-07 | 16.66 | $31.80 | 35932 |
| 2022-03-04 | 16.97 | $33.06 | 111100 |
| 2022-03-03 | 17.56 | $32.52 | 9000 |
| 2022-03-02 | 18.39 | $31.82 | 18800 |
| 2022-03-01 | 19.20 | $32.18 | 62810 |
| 2022-02-28 | 19.97 | $32.30 | 59132 |
| 2022-02-25 | 20.94 | $32.26 | 58405 |
| 2022-02-24 | 21.97 | $30.74 | 34900 |
| 2022-02-23 | 22.23 | $31.34 | 25620 |
| 2022-02-22 | 23.16 | $31.49 | 20415 |
| 2022-02-18 | 24.27 | $32.21 | 83701 |
| 2022-02-17 | 25.14 | $33.08 | 120747 |
| 2022-02-16 | 26.05 | $32.24 | 13900 |
| 2022-02-15 | 26.59 | $32.76 | 32505 |
| 2022-02-14 | 27.17 | $31.80 | 49100 |
| 2022-02-11 | 27.85 | $32.20 | 53733 |
| 2022-02-10 | 28.02 | $33.07 | 42200 |
| 2022-02-09 | 28.02 | $33.14 | 23816 |
| 2022-02-08 | 27.56 | $33.33 | 194400 |
| 2022-02-07 | 27.09 | $32.26 | 86214 |
| 2022-02-04 | 27.43 | $30.80 | 22400 |
| 2022-02-03 | 28.30 | $30.79 | 94200 |
| 2022-02-02 | 29.22 | $31.79 | 137248 |
| 2022-02-01 | 30.18 | $30.83 | 99805 |
| 2022-01-31 | 30.87 | $31.53 | 82500 |
| 2022-01-28 | 30.91 | $31.34 | 52706 |
| 2022-01-27 | 30.98 | $30.99 | 57514 |
| 2022-01-26 | 31.07 | $31.43 | 412601 |
| 2022-01-25 | 31.27 | $31.64 | 306649 |
| 2022-01-24 | 31.38 | $31.00 | 270215 |
| 2022-01-21 | 31.66 | $30.50 | 164700 |
| 2022-01-20 | 30.69 | $31.25 | 105837 |
| 2022-01-19 | 29.76 | $31.30 | 65600 |
| 2022-01-18 | 28.82 | $30.85 | 49203 |
| 2022-01-14 | 27.45 | $31.68 | 52000 |
| 2022-01-13 | 26.02 | $31.74 | 90335 |
| 2022-01-12 | 24.51 | $30.97 | 41400 |
| 2022-01-11 | 23.08 | $28.30 | 21541 |
| 2022-01-10 | 22.34 | $28.27 | 39216 |
| 2022-01-07 | 21.60 | $27.91 | 24830 |
| 2022-01-06 | 21.00 | $26.94 | 25604 |
| 2022-01-05 | 20.73 | $26.53 | 18305 |
| 2022-01-04 | 20.48 | $27.15 | 23228 |
| 2022-01-03 | 20.22 | $26.57 | 24500 |
| 2021-12-31 | 20.16 | $26.38 | 10318 |
| 2021-12-30 | 19.74 | $26.86 | 38647 |
| 2021-12-29 | 19.08 | $26.80 | 29700 |
| 2021-12-28 | 18.48 | $26.60 | 24240 |
| 2021-12-27 | 17.84 | $26.89 | 39400 |
| 2021-12-23 | 17.44 | $25.53 | 214210 |
| 2021-12-22 | 17.41 | $25.05 | 25200 |
| 2021-12-21 | 17.74 | $24.60 | 37600 |
| 2021-12-20 | 18.26 | $23.66 | 16700 |
| 2021-12-17 | 18.92 | $23.61 | 79848 |
| 2021-12-16 | 19.61 | $24.06 | 93300 |
| 2021-12-15 | 20.42 | $23.90 | 29200 |
| 2021-12-14 | 21.17 | $23.81 | 33324 |
| 2021-12-13 | 21.73 | $23.57 | 59227 |
| 2021-12-10 | 22.44 | $24.36 | 51300 |
| 2021-12-09 | 23.39 | $24.12 | 24500 |
| 2021-12-08 | 24.61 | $24.61 | 39305 |
| 2021-12-07 | 25.84 | $24.74 | 31200 |
| 2021-12-06 | 26.91 | $24.61 | 71900 |
| 2021-12-03 | 28.29 | $24.28 | 21114 |
| 2021-12-02 | 29.44 | $24.63 | 60200 |
| 2021-12-01 | 30.35 | $25.55 | 422825 |
| 2021-11-30 | 30.77 | $29.00 | 251314 |
| 2021-11-29 | 31.21 | $26.16 | 82800 |
| 2021-11-26 | 32.60 | $25.43 | 81100 |
| 2021-11-24 | 33.64 | $25.41 | 42916 |
| 2021-11-23 | 35.01 | $24.47 | 31800 |
| 2021-11-22 | 35.95 | $23.96 | 14516 |
| 2021-11-19 | 36.88 | $24.29 | 12500 |
| 2021-11-18 | 37.81 | $24.12 | 31800 |
| 2021-11-17 | 38.86 | $24.26 | 11323 |
| 2021-11-16 | 39.81 | $24.64 | 37673 |
| 2021-11-15 | 40.81 | $24.76 | 16541 |
| 2021-11-12 | 42.23 | $24.94 | 30700 |
| 2021-11-11 | 43.73 | $25.40 | 71635 |
| 2021-11-10 | 45.70 | $25.42 | 130100 |
| 2021-11-09 | 47.77 | $27.12 | 10600 |
| 2021-11-08 | 48.86 | $27.78 | 7900 |
| 2021-11-05 | 49.58 | $27.50 | 37822 |
| 2021-11-04 | 50.40 | $27.60 | 55000 |
| 2021-11-03 | 51.25 | $28.85 | 39003 |
| 2021-11-02 | 50.54 | $28.90 | 60800 |
| 2021-11-01 | 49.79 | $28.42 | 24219 |
| 2021-10-29 | 49.07 | $28.72 | 88600 |
| 2021-10-28 | 48.31 | $28.72 | 33800 |
| 2021-10-27 | 47.53 | $27.68 | 39135 |
| 2021-10-26 | 46.79 | $27.92 | 55100 |
| 2021-10-25 | 46.06 | $27.84 | 43337 |
| 2021-10-22 | 45.30 | $28.19 | 79000 |
| 2021-10-21 | 44.44 | $27.31 | 34931 |
| 2021-10-20 | 43.74 | $26.79 | 43700 |
| 2021-10-19 | 43.12 | $26.37 | 72400 |
| 2021-10-18 | 42.51 | $26.00 | 52623 |
| 2021-10-15 | 41.91 | $26.14 | 40813 |
| 2021-10-14 | 41.28 | $24.76 | 30200 |
| 2021-10-13 | 41.00 | $24.20 | 35832 |
| 2021-10-12 | 40.82 | $24.16 | 13634 |
| 2021-10-11 | 40.71 | $23.76 | 14600 |
| 2021-10-08 | 40.63 | $23.35 | 10260 |
| 2021-10-07 | 40.60 | $24.18 | 154501 |
| 2021-10-06 | 40.56 | $22.04 | 57800 |
| 2021-10-05 | 40.90 | $23.80 | 43602 |
| 2021-10-04 | 40.40 | $22.80 | 26800 |
| 2021-10-01 | 40.35 | $22.86 | 22006 |
| 2021-09-30 | 40.39 | $22.33 | 16400 |
| 2021-09-29 | 40.57 | $22.30 | 23300 |
| 2021-09-28 | 40.75 | $22.73 | 33312 |
| 2021-09-27 | 40.68 | $22.96 | 36200 |
| 2021-09-24 | 40.60 | $22.19 | 22800 |
| 2021-09-23 | 40.54 | $22.35 | 24500 |
| 2021-09-22 | 40.52 | $21.63 | 40437 |
| 2021-09-21 | 40.77 | $21.39 | 18505 |
| 2021-09-20 | 41.11 | $21.17 | 19418 |
| 2021-09-17 | 41.47 | $22.19 | 24131 |
| 2021-09-16 | 41.42 | $22.15 | 41800 |
| 2021-09-15 | 41.18 | $22.31 | 23300 |
| 2021-09-14 | 40.89 | $22.01 | 36511 |
| 2021-09-13 | 40.62 | $22.27 | 18122 |
| 2021-09-10 | 40.26 | $21.59 | 35900 |
| 2021-09-09 | 40.00 | $21.32 | 37814 |
| 2021-09-08 | 39.80 | $21.11 | 31200 |
| 2021-09-07 | 39.41 | $21.50 | 42300 |
| 2021-09-03 | 39.01 | $21.29 | 14249 |
| 2021-09-02 | 38.50 | $21.71 | 27101 |
| 2021-09-01 | 37.76 | $22.31 | 23900 |
| 2021-08-31 | 36.64 | $22.61 | 57400 |
| 2021-08-30 | 35.46 | $22.50 | 43333 |
| 2021-08-27 | 34.26 | $22.20 | 99135 |
| 2021-08-26 | 33.04 | $21.94 | 70500 |
| 2021-08-25 | 31.80 | $21.93 | 71700 |
| 2021-08-24 | 30.49 | $21.69 | 61700 |
| 2021-08-23 | 29.14 | $20.80 | 50528 |
| 2021-08-20 | 27.83 | $19.69 | 98900 |
| 2021-08-19 | 26.54 | $18.96 | 215900 |
| 2021-08-18 | 25.32 | $18.67 | 470300 |
| 2021-08-17 | 23.93 | $19.56 | 260613 |
| 2021-08-16 | 22.37 | $19.53 | 463100 |
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