Is Imperial Brands PLC (IMBBY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Imperial Brands PLC (IMBBY) research center and poll results.
OTC : IMBBY
Imperial Brands PLC
$38.48 USD
-$0.27 (-0.7%)
- Volume
- 12.65K
- Average Volume
- 238.34K
- Market Capitalization
- $29.45B
- P/E Ratio
- 13.36
- Dividend Yield
- 5.69%
- Price Target
- Year High
- $45.60
- Year Low
- $35.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.74
- Current Ratio
- $0.70
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
37.09
2026-07-20
Close Price
$38.38
Vol: 12652
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.65
Average
28.52
Maximum
44.39
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 37.09 | $38.38 | 12652 |
| 2026-07-17 | 37.00 | $38.75 | 149800 |
| 2026-07-16 | 36.92 | $38.79 | 546000 |
| 2026-07-15 | 36.88 | $36.94 | 251500 |
| 2026-07-14 | 36.92 | $35.56 | 405140 |
| 2026-07-13 | 37.03 | $35.75 | 196300 |
| 2026-07-10 | 37.13 | $36.58 | 95900 |
| 2026-07-09 | 37.18 | $36.74 | 165100 |
| 2026-07-08 | 37.19 | $37.14 | 141400 |
| 2026-07-07 | 37.17 | $37.10 | 138500 |
| 2026-07-06 | 37.16 | $37.12 | 196900 |
| 2026-07-02 | 37.12 | $37.91 | 209000 |
| 2026-07-01 | 37.05 | $36.84 | 120600 |
| 2026-06-30 | 37.02 | $37.16 | 133500 |
| 2026-06-29 | 36.99 | $37.07 | 131900 |
| 2026-06-26 | 36.97 | $36.99 | 131134 |
| 2026-06-25 | 36.98 | $36.83 | 165300 |
| 2026-06-24 | 37.02 | $36.82 | 126100 |
| 2026-06-23 | 37.06 | $36.75 | 127800 |
| 2026-06-22 | 37.11 | $36.48 | 264600 |
| 2026-06-18 | 37.22 | $36.71 | 220700 |
| 2026-06-17 | 37.32 | $37.16 | 226100 |
| 2026-06-16 | 37.39 | $37.88 | 247500 |
| 2026-06-15 | 37.45 | $37.73 | 204800 |
| 2026-06-12 | 37.45 | $37.78 | 132100 |
| 2026-06-11 | 37.48 | $37.78 | 175032 |
| 2026-06-10 | 37.47 | $37.52 | 316002 |
| 2026-06-09 | 37.52 | $36.94 | 179400 |
| 2026-06-08 | 37.53 | $36.89 | 272016 |
| 2026-06-05 | 37.57 | $36.92 | 514218 |
| 2026-06-04 | 37.61 | $36.28 | 187400 |
| 2026-06-03 | 37.72 | $36.37 | 169900 |
| 2026-06-02 | 37.83 | $36.34 | 229847 |
| 2026-06-01 | 37.92 | $36.50 | 488700 |
| 2026-05-29 | 38.01 | $36.67 | 263105 |
| 2026-05-28 | 38.08 | $37.30 | 258541 |
| 2026-05-27 | 38.08 | $37.55 | 504832 |
| 2026-05-26 | 38.08 | $37.57 | 198715 |
| 2026-05-22 | 38.06 | $37.90 | 251300 |
| 2026-05-21 | 38.03 | $38.68 | 108522 |
| 2026-05-20 | 37.97 | $38.61 | 151600 |
| 2026-05-19 | 37.90 | $38.65 | 148638 |
| 2026-05-18 | 37.80 | $39.07 | 246700 |
| 2026-05-15 | 37.74 | $37.67 | 229500 |
| 2026-05-14 | 37.76 | $38.43 | 403600 |
| 2026-05-13 | 37.73 | $37.55 | 287728 |
| 2026-05-12 | 37.76 | $38.46 | 251800 |
| 2026-05-11 | 37.83 | $37.24 | 206424 |
| 2026-05-08 | 38.06 | $37.66 | 343547 |
| 2026-05-07 | 38.25 | $37.61 | 166005 |
| 2026-05-06 | 38.45 | $38.59 | 1.2M |
| 2026-05-05 | 38.64 | $38.60 | 198023 |
| 2026-05-04 | 38.80 | $38.12 | 137800 |
| 2026-05-01 | 38.95 | $38.32 | 85900 |
| 2026-04-30 | 39.07 | $38.07 | 195522 |
| 2026-04-29 | 39.20 | $37.33 | 128100 |
| 2026-04-28 | 39.37 | $37.47 | 241935 |
| 2026-04-27 | 39.54 | $37.07 | 228100 |
| 2026-04-24 | 39.72 | $37.42 | 127600 |
| 2026-04-23 | 39.88 | $37.44 | 292327 |
| 2026-04-22 | 40.05 | $37.21 | 146200 |
| 2026-04-21 | 40.22 | $36.68 | 253349 |
| 2026-04-20 | 40.43 | $37.89 | 320128 |
| 2026-04-17 | 40.57 | $38.06 | 636719 |
| 2026-04-16 | 40.74 | $37.78 | 223047 |
| 2026-04-15 | 40.92 | $38.20 | 340815 |
| 2026-04-14 | 41.16 | $39.85 | 285600 |
| 2026-04-13 | 41.34 | $41.77 | 90141 |
| 2026-04-10 | 41.37 | $41.57 | 117900 |
| 2026-04-09 | 41.39 | $41.56 | 86400 |
| 2026-04-08 | 41.39 | $42.44 | 84411 |
| 2026-04-07 | 41.39 | $41.74 | 124847 |
| 2026-04-06 | 41.42 | $41.09 | 106700 |
| 2026-04-02 | 41.49 | $40.72 | 127810 |
| 2026-04-01 | 41.57 | $40.65 | 160533 |
| 2026-03-31 | 41.73 | $40.76 | 213500 |
| 2026-03-30 | 41.84 | $40.81 | 86200 |
| 2026-03-27 | 42.01 | $40.77 | 88100 |
| 2026-03-26 | 42.22 | $40.55 | 81100 |
| 2026-03-25 | 42.42 | $40.87 | 93432 |
| 2026-03-24 | 42.60 | $40.54 | 174800 |
| 2026-03-23 | 42.77 | $40.90 | 323500 |
| 2026-03-20 | 42.96 | $40.72 | 74600 |
| 2026-03-19 | 43.10 | $41.53 | 74335 |
| 2026-03-18 | 43.22 | $41.34 | 81700 |
| 2026-03-17 | 43.35 | $42.92 | 82018 |
| 2026-03-16 | 43.40 | $43.49 | 100500 |
| 2026-03-13 | 43.47 | $42.47 | 96402 |
| 2026-03-12 | 43.58 | $41.83 | 99102 |
| 2026-03-11 | 43.73 | $41.73 | 130809 |
| 2026-03-10 | 43.88 | $42.40 | 92100 |
| 2026-03-09 | 44.01 | $42.30 | 96500 |
| 2026-03-06 | 44.17 | $42.51 | 88633 |
| 2026-03-05 | 44.28 | $42.24 | 99100 |
| 2026-03-04 | 44.39 | $43.97 | 76838 |
| 2026-03-03 | 44.36 | $42.95 | 144600 |
| 2026-03-02 | 44.33 | $44.24 | 62700 |
| 2026-02-27 | 44.22 | $44.85 | 84701 |
| 2026-02-26 | 44.07 | $44.54 | 77513 |
| 2026-02-25 | 43.93 | $44.54 | 76600 |
| 2026-02-24 | 43.80 | $43.93 | 65618 |
| 2026-02-23 | 43.66 | $44.60 | 88215 |
| 2026-02-20 | 43.49 | $43.70 | 98400 |
| 2026-02-19 | 43.34 | $43.90 | 70732 |
| 2026-02-18 | 43.17 | $43.86 | 67700 |
| 2026-02-17 | 43.00 | $43.93 | 103816 |
| 2026-02-13 | 42.84 | $44.88 | 129800 |
| 2026-02-12 | 42.64 | $44.72 | 71028 |
| 2026-02-11 | 42.45 | $44.81 | 114800 |
| 2026-02-10 | 42.23 | $44.65 | 73207 |
| 2026-02-09 | 42.04 | $45.07 | 77000 |
| 2026-02-06 | 41.82 | $45.55 | 73834 |
| 2026-02-05 | 41.58 | $44.63 | 125800 |
| 2026-02-04 | 41.35 | $44.54 | 117300 |
| 2026-02-03 | 41.17 | $43.28 | 138400 |
| 2026-02-02 | 41.08 | $42.30 | 81021 |
| 2026-01-30 | 41.07 | $42.14 | 207800 |
| 2026-01-29 | 41.06 | $41.78 | 209000 |
| 2026-01-28 | 41.09 | $41.86 | 90500 |
| 2026-01-27 | 41.10 | $41.85 | 126018 |
| 2026-01-26 | 41.12 | $41.15 | 88700 |
| 2026-01-23 | 41.17 | $41.23 | 99000 |
| 2026-01-22 | 41.22 | $40.65 | 134500 |
| 2026-01-21 | 41.30 | $40.42 | 113100 |
| 2026-01-20 | 41.40 | $40.56 | 88600 |
| 2026-01-16 | 41.50 | $40.79 | 75900 |
| 2026-01-15 | 41.59 | $40.91 | 77000 |
| 2026-01-14 | 41.68 | $40.82 | 295100 |
| 2026-01-13 | 41.79 | $40.51 | 132447 |
| 2026-01-12 | 41.89 | $40.77 | 99400 |
| 2026-01-09 | 42.04 | $40.71 | 162600 |
| 2026-01-08 | 42.19 | $40.60 | 92525 |
| 2026-01-07 | 42.36 | $40.22 | 171200 |
| 2026-01-06 | 42.52 | $40.87 | 188207 |
| 2026-01-05 | 42.63 | $41.38 | 78900 |
| 2026-01-02 | 42.76 | $42.15 | 100441 |
| 2025-12-31 | 42.83 | $42.01 | 34300 |
| 2025-12-30 | 42.88 | $42.29 | 54600 |
| 2025-12-29 | 42.91 | $42.03 | 64425 |
| 2025-12-26 | 42.92 | $42.27 | 62700 |
| 2025-12-24 | 42.98 | $42.19 | 30600 |
| 2025-12-23 | 42.98 | $42.27 | 383800 |
| 2025-12-22 | 42.94 | $42.24 | 138145 |
| 2025-12-19 | 42.94 | $42.35 | 107323 |
| 2025-12-18 | 42.95 | $42.61 | 51800 |
| 2025-12-17 | 42.94 | $42.53 | 104700 |
| 2025-12-16 | 42.94 | $42.80 | 50625 |
| 2025-12-15 | 42.88 | $43.04 | 59400 |
| 2025-12-12 | 42.81 | $42.52 | 77500 |
| 2025-12-11 | 42.79 | $43.68 | 64100 |
| 2025-12-10 | 42.72 | $43.77 | 109300 |
| 2025-12-09 | 42.66 | $43.97 | 55500 |
| 2025-12-08 | 42.56 | $43.34 | 50200 |
| 2025-12-05 | 42.49 | $43.24 | 84739 |
| 2025-12-04 | 42.40 | $43.93 | 49700 |
| 2025-12-03 | 42.25 | $43.56 | 87907 |
| 2025-12-02 | 42.07 | $42.99 | 54802 |
| 2025-12-01 | 41.93 | $42.77 | 136600 |
| 2025-11-28 | 41.77 | $42.39 | 75300 |
| 2025-11-26 | 41.65 | $43.31 | 81203 |
| 2025-11-25 | 41.49 | $42.35 | 196300 |
| 2025-11-24 | 41.38 | $41.44 | 246938 |
| 2025-11-21 | 41.31 | $42.14 | 71000 |
| 2025-11-20 | 41.20 | $42.57 | 122700 |
| 2025-11-19 | 41.08 | $42.37 | 61421 |
| 2025-11-18 | 40.96 | $42.71 | 102939 |
| 2025-11-17 | 40.80 | $41.51 | 78006 |
| 2025-11-14 | 40.72 | $41.61 | 56502 |
| 2025-11-13 | 40.66 | $42.05 | 106200 |
| 2025-11-12 | 40.55 | $42.43 | 76000 |
| 2025-11-11 | 40.44 | $42.44 | 58300 |
| 2025-11-10 | 40.39 | $42.08 | 84100 |
| 2025-11-07 | 40.36 | $41.91 | 133100 |
| 2025-11-06 | 40.36 | $41.53 | 74500 |
| 2025-11-05 | 40.34 | $40.82 | 204349 |
| 2025-11-04 | 40.40 | $40.05 | 118100 |
| 2025-11-03 | 40.48 | $40.03 | 90900 |
| 2025-10-31 | 40.50 | $39.73 | 106400 |
| 2025-10-30 | 40.57 | $39.97 | 131210 |
| 2025-10-29 | 40.62 | $40.13 | 81400 |
| 2025-10-28 | 40.70 | $40.12 | 256109 |
| 2025-10-27 | 40.82 | $39.97 | 130700 |
| 2025-10-24 | 40.95 | $39.95 | 76429 |
| 2025-10-23 | 41.08 | $40.24 | 80828 |
| 2025-10-22 | 41.18 | $39.95 | 54000 |
| 2025-10-21 | 41.29 | $39.41 | 139300 |
| 2025-10-20 | 41.41 | $40.07 | 48037 |
| 2025-10-17 | 41.49 | $40.27 | 176510 |
| 2025-10-16 | 41.56 | $39.80 | 495300 |
| 2025-10-15 | 41.64 | $40.39 | 121100 |
| 2025-10-14 | 41.72 | $41.31 | 81845 |
| 2025-10-13 | 41.78 | $41.60 | 60000 |
| 2025-10-10 | 41.85 | $41.91 | 45844 |
| 2025-10-09 | 41.91 | $41.17 | 53113 |
| 2025-10-08 | 42.01 | $41.87 | 197300 |
| 2025-10-07 | 42.04 | $41.78 | 1.1M |
| 2025-10-06 | 42.05 | $40.40 | 498706 |
| 2025-10-03 | 42.14 | $41.02 | 43100 |
| 2025-10-02 | 42.20 | $41.06 | 98800 |
| 2025-10-01 | 42.23 | $41.72 | 126420 |
| 2025-09-30 | 42.21 | $42.60 | 76100 |
| 2025-09-29 | 42.15 | $42.46 | 64610 |
| 2025-09-26 | 42.14 | $42.65 | 47600 |
| 2025-09-25 | 42.10 | $42.22 | 97800 |
| 2025-09-24 | 42.09 | $42.00 | 80627 |
| 2025-09-23 | 42.10 | $41.83 | 82707 |
| 2025-09-22 | 42.11 | $41.82 | 63300 |
| 2025-09-19 | 42.12 | $41.64 | 63838 |
| 2025-09-18 | 42.17 | $41.38 | 964834 |
| 2025-09-17 | 42.22 | $41.91 | 1.2M |
| 2025-09-16 | 42.20 | $42.48 | 108022 |
| 2025-09-15 | 42.16 | $42.99 | 65598 |
| 2025-09-12 | 42.10 | $43.13 | 52700 |
| 2025-09-11 | 42.01 | $43.22 | 96042 |
| 2025-09-10 | 41.90 | $42.39 | 58400 |
| 2025-09-09 | 41.85 | $42.00 | 45835 |
| 2025-09-08 | 41.80 | $42.18 | 72529 |
| 2025-09-05 | 41.72 | $42.26 | 202509 |
| 2025-09-04 | 41.64 | $41.77 | 49300 |
| 2025-09-03 | 41.56 | $41.29 | 116100 |
| 2025-09-02 | 41.48 | $41.37 | 100700 |
| 2025-08-29 | 41.40 | $42.27 | 41800 |
| 2025-08-28 | 41.25 | $41.92 | 68400 |
| 2025-08-27 | 41.11 | $41.99 | 94433 |
| 2025-08-26 | 40.94 | $42.18 | 42017 |
| 2025-08-25 | 40.78 | $41.99 | 59000 |
| 2025-08-22 | 40.58 | $42.11 | 83500 |
| 2025-08-21 | 40.43 | $42.48 | 35540 |
| 2025-08-20 | 40.28 | $42.45 | 140228 |
| 2025-08-19 | 40.14 | $41.43 | 227214 |
| 2025-08-18 | 40.06 | $41.78 | 127100 |
| 2025-08-15 | 39.95 | $41.70 | 103000 |
| 2025-08-14 | 39.84 | $41.40 | 50223 |
| 2025-08-13 | 39.74 | $41.11 | 116228 |
| 2025-08-12 | 39.66 | $41.36 | 92200 |
| 2025-08-11 | 39.55 | $40.93 | 66938 |
| 2025-08-08 | 39.50 | $40.68 | 72235 |
| 2025-08-07 | 39.45 | $40.53 | 51611 |
| 2025-08-06 | 39.40 | $40.29 | 82600 |
| 2025-08-05 | 39.33 | $39.72 | 91900 |
| 2025-08-04 | 39.29 | $39.70 | 64132 |
| 2025-08-01 | 39.24 | $39.21 | 104000 |
| 2025-07-31 | 39.23 | $39.08 | 130404 |
| 2025-07-30 | 39.19 | $38.63 | 100600 |
| 2025-07-29 | 39.22 | $38.92 | 1.2M |
| 2025-07-28 | 39.25 | $38.18 | 1.0M |
| 2025-07-25 | 39.28 | $39.08 | 62104 |
| 2025-07-24 | 39.27 | $39.41 | 81100 |
| 2025-07-23 | 39.23 | $39.57 | 88400 |
| 2025-07-22 | 39.21 | $39.88 | 68900 |
| 2025-07-21 | 39.20 | $39.61 | 74000 |
| 2025-07-18 | 39.21 | $39.45 | 78428 |
| 2025-07-17 | 39.22 | $39.37 | 79800 |
| 2025-07-16 | 39.21 | $39.58 | 73319 |
| 2025-07-15 | 39.22 | $39.09 | 113600 |
| 2025-07-14 | 39.23 | $39.92 | 104043 |
| 2025-07-11 | 39.20 | $39.69 | 188700 |
| 2025-07-10 | 39.16 | $39.57 | 91400 |
| 2025-07-09 | 39.12 | $38.98 | 183601 |
| 2025-07-08 | 39.10 | $38.80 | 1.0M |
| 2025-07-07 | 39.11 | $38.84 | 235305 |
| 2025-07-03 | 39.13 | $38.85 | 36900 |
| 2025-07-02 | 39.11 | $38.36 | 88832 |
| 2025-07-01 | 39.10 | $39.29 | 66324 |
| 2025-06-30 | 39.07 | $39.46 | 86522 |
| 2025-06-27 | 38.99 | $38.77 | 97800 |
| 2025-06-26 | 38.94 | $38.98 | 62514 |
| 2025-06-25 | 38.87 | $38.55 | 114800 |
| 2025-06-24 | 38.84 | $39.24 | 93600 |
| 2025-06-23 | 38.80 | $39.67 | 64504 |
| 2025-06-20 | 38.70 | $39.65 | 73200 |
| 2025-06-18 | 38.59 | $39.76 | 43300 |
| 2025-06-17 | 38.49 | $39.21 | 624100 |
| 2025-06-16 | 38.38 | $39.65 | 76449 |
| 2025-06-13 | 38.20 | $39.36 | 45500 |
| 2025-06-12 | 38.02 | $39.35 | 71000 |
| 2025-06-11 | 37.83 | $38.85 | 78129 |
| 2025-06-10 | 37.82 | $38.73 | 51800 |
| 2025-06-09 | 37.83 | $38.70 | 76500 |
| 2025-06-06 | 37.91 | $38.84 | 77800 |
| 2025-06-05 | 38.02 | $39.28 | 130100 |
| 2025-06-04 | 38.17 | $38.50 | 74400 |
| 2025-06-03 | 38.35 | $38.22 | 80300 |
| 2025-06-02 | 38.49 | $38.59 | 64605 |
| 2025-05-30 | 38.61 | $37.96 | 84200 |
| 2025-05-29 | 38.75 | $37.70 | 69900 |
| 2025-05-28 | 38.91 | $37.50 | 108507 |
| 2025-05-27 | 39.07 | $38.13 | 141202 |
| 2025-05-23 | 39.18 | $38.36 | 155400 |
| 2025-05-22 | 39.27 | $37.68 | 55503 |
| 2025-05-21 | 39.40 | $37.38 | 260500 |
| 2025-05-20 | 39.54 | $37.85 | 67848 |
| 2025-05-19 | 39.64 | $36.97 | 104200 |
| 2025-05-16 | 39.77 | $36.08 | 276600 |
| 2025-05-15 | 39.94 | $35.67 | 113500 |
| 2025-05-14 | 40.11 | $35.65 | 128249 |
| 2025-05-13 | 40.28 | $38.53 | 156123 |
| 2025-05-12 | 40.28 | $38.94 | 137414 |
| 2025-05-09 | 40.24 | $40.27 | 132400 |
| 2025-05-08 | 40.08 | $41.23 | 184520 |
| 2025-05-07 | 39.86 | $42.26 | 112819 |
| 2025-05-06 | 39.53 | $42.01 | 168700 |
| 2025-05-05 | 39.19 | $41.01 | 77236 |
| 2025-05-02 | 38.96 | $40.97 | 145000 |
| 2025-05-01 | 38.82 | $40.80 | 79400 |
| 2025-04-30 | 38.61 | $40.97 | 105900 |
| 2025-04-29 | 38.41 | $40.72 | 71100 |
| 2025-04-28 | 38.23 | $40.18 | 160131 |
| 2025-04-25 | 38.05 | $40.24 | 65617 |
| 2025-04-24 | 37.84 | $40.32 | 88600 |
| 2025-04-23 | 37.59 | $40.08 | 91900 |
| 2025-04-22 | 37.36 | $39.95 | 119500 |
| 2025-04-21 | 37.13 | $39.48 | 75700 |
| 2025-04-17 | 36.92 | $39.50 | 100127 |
| 2025-04-16 | 36.71 | $39.15 | 548400 |
| 2025-04-15 | 36.53 | $39.04 | 328014 |
| 2025-04-14 | 36.36 | $38.50 | 142400 |
| 2025-04-11 | 36.25 | $38.17 | 137610 |
| 2025-04-10 | 36.14 | $37.00 | 154900 |
| 2025-04-09 | 36.09 | $36.76 | 216633 |
| 2025-04-08 | 36.02 | $35.83 | 293446 |
| 2025-04-07 | 36.03 | $35.14 | 185300 |
| 2025-04-04 | 36.04 | $36.44 | 140300 |
| 2025-04-03 | 36.02 | $38.09 | 107600 |
| 2025-04-02 | 35.89 | $36.63 | 72100 |
| 2025-04-01 | 35.84 | $37.04 | 153446 |
| 2025-03-31 | 35.78 | $37.11 | 65035 |
| 2025-03-28 | 35.71 | $36.58 | 125000 |
| 2025-03-27 | 35.64 | $35.91 | 59926 |
| 2025-03-26 | 35.59 | $35.41 | 207200 |
| 2025-03-25 | 35.59 | $35.48 | 91600 |
| 2025-03-24 | 35.57 | $35.39 | 54000 |
| 2025-03-21 | 35.54 | $35.28 | 40200 |
| 2025-03-20 | 35.46 | $35.27 | 69737 |
| 2025-03-19 | 35.47 | $35.52 | 81000 |
| 2025-03-18 | 35.44 | $35.72 | 47708 |
| 2025-03-17 | 35.41 | $36.14 | 64919 |
| 2025-03-14 | 35.35 | $36.05 | 62821 |
| 2025-03-13 | 35.33 | $36.01 | 56400 |
| 2025-03-12 | 35.34 | $35.43 | 1.2M |
| 2025-03-11 | 35.36 | $35.86 | 423809 |
| 2025-03-10 | 35.34 | $35.39 | 78621 |
| 2025-03-07 | 35.32 | $36.00 | 95400 |
| 2025-03-06 | 35.27 | $35.51 | 68521 |
| 2025-03-05 | 35.23 | $35.68 | 168706 |
| 2025-03-04 | 35.15 | $35.77 | 119100 |
| 2025-03-03 | 35.06 | $35.77 | 127100 |
| 2025-02-28 | 34.95 | $35.14 | 217127 |
| 2025-02-27 | 34.87 | $35.06 | 650900 |
| 2025-02-26 | 34.77 | $35.31 | 39909 |
| 2025-02-25 | 34.66 | $35.05 | 182600 |
| 2025-02-24 | 34.57 | $34.75 | 84419 |
| 2025-02-21 | 34.47 | $33.75 | 176100 |
| 2025-02-20 | 34.40 | $35.48 | 118600 |
| 2025-02-19 | 34.23 | $35.00 | 87100 |
| 2025-02-18 | 34.09 | $34.96 | 108600 |
| 2025-02-14 | 33.93 | $35.09 | 78400 |
| 2025-02-13 | 33.76 | $35.53 | 407400 |
| 2025-02-12 | 33.56 | $36.17 | 2.3M |
| 2025-02-11 | 33.34 | $36.02 | 501300 |
| 2025-02-10 | 33.10 | $35.40 | 227341 |
| 2025-02-07 | 32.92 | $35.01 | 57300 |
| 2025-02-06 | 32.80 | $35.01 | 677800 |
| 2025-02-05 | 32.67 | $34.64 | 625800 |
| 2025-02-04 | 32.57 | $34.09 | 665100 |
| 2025-02-03 | 32.49 | $33.91 | 58842 |
| 2025-01-31 | 32.40 | $33.70 | 127907 |
| 2025-01-30 | 32.31 | $33.55 | 70700 |
| 2025-01-29 | 32.24 | $32.94 | 127100 |
| 2025-01-28 | 32.21 | $33.10 | 48010 |
| 2025-01-27 | 32.17 | $33.30 | 99000 |
| 2025-01-24 | 32.11 | $32.78 | 79641 |
| 2025-01-23 | 32.09 | $32.37 | 82400 |
| 2025-01-22 | 32.08 | $32.04 | 122938 |
| 2025-01-21 | 32.09 | $32.21 | 292134 |
| 2025-01-17 | 32.09 | $31.64 | 103200 |
| 2025-01-16 | 32.14 | $31.76 | 83330 |
| 2025-01-15 | 32.19 | $31.56 | 106800 |
| 2025-01-14 | 32.26 | $31.73 | 145200 |
| 2025-01-13 | 32.32 | $31.31 | 159129 |
| 2025-01-10 | 32.41 | $31.82 | 116300 |
| 2025-01-08 | 32.46 | $32.53 | 87300 |
| 2025-01-07 | 32.47 | $32.46 | 1.3M |
| 2025-01-06 | 32.49 | $32.62 | 491704 |
| 2025-01-03 | 32.52 | $32.50 | 149000 |
| 2025-01-02 | 32.52 | $32.00 | 145708 |
| 2024-12-31 | 32.54 | $32.05 | 50838 |
| 2024-12-30 | 32.57 | $32.10 | 105200 |
| 2024-12-27 | 32.59 | $32.30 | 67340 |
| 2024-12-26 | 32.65 | $32.25 | 70221 |
| 2024-12-24 | 32.66 | $32.18 | 35300 |
| 2024-12-23 | 32.66 | $32.29 | 138047 |
| 2024-12-20 | 32.63 | $32.28 | 161000 |
| 2024-12-19 | 32.60 | $32.25 | 93546 |
| 2024-12-18 | 32.57 | $32.21 | 90701 |
| 2024-12-17 | 32.54 | $32.50 | 120100 |
| 2024-12-16 | 32.46 | $32.85 | 58405 |
| 2024-12-13 | 32.32 | $32.97 | 58015 |
| 2024-12-12 | 32.16 | $32.88 | 78700 |
| 2024-12-11 | 32.01 | $33.07 | 132821 |
| 2024-12-10 | 31.86 | $32.95 | 34324 |
| 2024-12-09 | 31.73 | $32.73 | 71900 |
| 2024-12-06 | 31.62 | $32.88 | 114000 |
| 2024-12-05 | 31.52 | $33.13 | 91042 |
| 2024-12-04 | 31.41 | $32.56 | 268500 |
| 2024-12-03 | 31.34 | $32.30 | 287600 |
| 2024-12-02 | 31.25 | $32.64 | 101600 |
| 2024-11-29 | 31.14 | $32.65 | 58148 |
| 2024-11-27 | 31.01 | $33.39 | 169624 |
| 2024-11-26 | 30.84 | $32.50 | 238804 |
| 2024-11-25 | 30.67 | $32.14 | 896408 |
| 2024-11-22 | 30.56 | $31.76 | 780106 |
| 2024-11-21 | 30.46 | $31.61 | 1.2M |
| 2024-11-20 | 30.37 | $31.76 | 879100 |
| 2024-11-19 | 30.27 | $31.61 | 276823 |
| 2024-11-18 | 30.18 | $30.77 | 279034 |
| 2024-11-15 | 30.14 | $30.06 | 229825 |
| 2024-11-14 | 30.13 | $29.85 | 96700 |
| 2024-11-13 | 30.14 | $29.90 | 186109 |
| 2024-11-12 | 30.14 | $30.03 | 113733 |
| 2024-11-11 | 30.11 | $30.23 | 107344 |
| 2024-11-08 | 30.08 | $30.63 | 58725 |
| 2024-11-07 | 30.02 | $30.93 | 58649 |
| 2024-11-06 | 29.95 | $30.94 | 58700 |
| 2024-11-05 | 29.87 | $31.03 | 55600 |
| 2024-11-04 | 29.78 | $30.53 | 61800 |
| 2024-11-01 | 29.66 | $30.48 | 152316 |
| 2024-10-31 | 29.55 | $30.11 | 153737 |
| 2024-10-30 | 29.45 | $29.87 | 50000 |
| 2024-10-29 | 29.37 | $29.12 | 53142 |
| 2024-10-28 | 29.34 | $30.07 | 28400 |
| 2024-10-25 | 29.29 | $29.60 | 29120 |
| 2024-10-24 | 29.26 | $29.86 | 32830 |
| 2024-10-23 | 29.23 | $29.73 | 41906 |
| 2024-10-22 | 29.20 | $29.85 | 61200 |
| 2024-10-21 | 29.17 | $29.90 | 52433 |
| 2024-10-18 | 29.14 | $29.97 | 33400 |
| 2024-10-17 | 29.08 | $30.11 | 80800 |
| 2024-10-16 | 29.01 | $29.75 | 619100 |
| 2024-10-15 | 28.96 | $29.43 | 445600 |
| 2024-10-14 | 28.93 | $29.65 | 44203 |
| 2024-10-11 | 28.93 | $29.53 | 52745 |
| 2024-10-10 | 28.92 | $29.42 | 74000 |
| 2024-10-09 | 28.92 | $29.41 | 46700 |
| 2024-10-08 | 28.92 | $29.30 | 68708 |
| 2024-10-07 | 28.93 | $27.99 | 68224 |
| 2024-10-04 | 29.00 | $28.24 | 61007 |
| 2024-10-03 | 29.05 | $28.10 | 42546 |
| 2024-10-02 | 29.10 | $28.30 | 28500 |
| 2024-10-01 | 29.15 | $28.57 | 39429 |
| 2024-09-30 | 29.16 | $29.07 | 40600 |
| 2024-09-27 | 29.14 | $29.03 | 35235 |
| 2024-09-26 | 29.12 | $29.16 | 55142 |
| 2024-09-25 | 29.08 | $29.20 | 95100 |
| 2024-09-24 | 29.04 | $29.25 | 38900 |
| 2024-09-23 | 28.99 | $29.28 | 43034 |
| 2024-09-20 | 28.95 | $28.84 | 170438 |
| 2024-09-19 | 28.91 | $28.69 | 123600 |
| 2024-09-18 | 28.88 | $28.73 | 59200 |
| 2024-09-17 | 28.84 | $28.93 | 92000 |
| 2024-09-16 | 28.80 | $29.64 | 252300 |
| 2024-09-13 | 28.72 | $29.34 | 212600 |
| 2024-09-12 | 28.64 | $29.41 | 171200 |
| 2024-09-11 | 28.56 | $29.30 | 48634 |
| 2024-09-10 | 28.48 | $29.53 | 48100 |
| 2024-09-09 | 28.36 | $29.46 | 37200 |
| 2024-09-06 | 28.24 | $29.17 | 51700 |
| 2024-09-05 | 28.14 | $29.16 | 65200 |
| 2024-09-04 | 28.03 | $29.32 | 142900 |
| 2024-09-03 | 27.90 | $28.70 | 43237 |
| 2024-08-30 | 27.81 | $28.70 | 114814 |
| 2024-08-29 | 27.76 | $28.56 | 64341 |
| 2024-08-28 | 27.70 | $28.40 | 40712 |
| 2024-08-27 | 27.67 | $28.47 | 60800 |
| 2024-08-26 | 27.64 | $28.21 | 33930 |
| 2024-08-23 | 27.62 | $28.36 | 49100 |
| 2024-08-22 | 27.59 | $28.13 | 36531 |
| 2024-08-21 | 27.57 | $28.17 | 43644 |
| 2024-08-20 | 27.51 | $27.86 | 28107 |
| 2024-08-19 | 27.48 | $28.19 | 72200 |
| 2024-08-16 | 27.44 | $27.97 | 51900 |
| 2024-08-15 | 27.39 | $27.76 | 69900 |
| 2024-08-14 | 27.36 | $27.76 | 88200 |
| 2024-08-13 | 27.33 | $27.62 | 105200 |
| 2024-08-12 | 27.29 | $27.20 | 159947 |
| 2024-08-09 | 27.26 | $27.17 | 114427 |
| 2024-08-08 | 27.26 | $27.17 | 37100 |
| 2024-08-07 | 27.24 | $26.91 | 48315 |
| 2024-08-06 | 27.22 | $26.76 | 82008 |
| 2024-08-05 | 27.19 | $26.90 | 126400 |
| 2024-08-02 | 27.16 | $27.60 | 377400 |
| 2024-08-01 | 27.09 | $27.46 | 105200 |
| 2024-07-31 | 27.03 | $27.69 | 38608 |
| 2024-07-30 | 26.93 | $27.87 | 76800 |
| 2024-07-29 | 26.82 | $27.83 | 74600 |
| 2024-07-26 | 26.71 | $27.77 | 61100 |
| 2024-07-25 | 26.59 | $27.70 | 136722 |
| 2024-07-24 | 26.49 | $26.92 | 64700 |
| 2024-07-23 | 26.45 | $27.30 | 54717 |
| 2024-07-22 | 26.40 | $27.39 | 40300 |
| 2024-07-19 | 26.32 | $27.11 | 42300 |
| 2024-07-18 | 26.26 | $27.11 | 37040 |
| 2024-07-17 | 26.19 | $27.17 | 86900 |
| 2024-07-16 | 26.11 | $26.69 | 88434 |
| 2024-07-15 | 26.05 | $26.69 | 85006 |
| 2024-07-12 | 25.98 | $27.06 | 81500 |
| 2024-07-11 | 25.90 | $26.78 | 56100 |
| 2024-07-10 | 25.83 | $26.58 | 45500 |
| 2024-07-09 | 25.77 | $26.27 | 78400 |
| 2024-07-08 | 25.72 | $26.23 | 90600 |
| 2024-07-05 | 25.68 | $26.26 | 60112 |
| 2024-07-03 | 25.64 | $26.18 | 62200 |
| 2024-07-02 | 25.59 | $25.66 | 64800 |
| 2024-07-01 | 25.55 | $25.70 | 116533 |
| 2024-06-28 | 25.51 | $25.66 | 61000 |
| 2024-06-27 | 25.45 | $25.43 | 55117 |
| 2024-06-26 | 25.40 | $25.60 | 63700 |
| 2024-06-25 | 25.35 | $26.13 | 83636 |
| 2024-06-24 | 25.29 | $26.25 | 96547 |
| 2024-06-21 | 25.23 | $25.85 | 70613 |
| 2024-06-20 | 25.19 | $25.96 | 106700 |
| 2024-06-18 | 25.14 | $25.64 | 110444 |
| 2024-06-17 | 25.09 | $25.52 | 57100 |
| 2024-06-14 | 25.08 | $25.48 | 86900 |
| 2024-06-13 | 25.07 | $25.34 | 93200 |
| 2024-06-12 | 25.07 | $25.56 | 96300 |
| 2024-06-11 | 24.98 | $25.25 | 63300 |
| 2024-06-10 | 24.90 | $25.35 | 78300 |
| 2024-06-07 | 24.82 | $25.35 | 50436 |
| 2024-06-06 | 24.74 | $25.43 | 58725 |
| 2024-06-05 | 24.65 | $25.47 | 83417 |
| 2024-06-04 | 24.54 | $25.11 | 171700 |
| 2024-06-03 | 24.46 | $24.87 | 111900 |
| 2024-05-31 | 24.38 | $24.91 | 58100 |
| 2024-05-30 | 24.30 | $24.57 | 94700 |
| 2024-05-29 | 24.23 | $24.31 | 74829 |
| 2024-05-28 | 24.17 | $24.62 | 65500 |
| 2024-05-24 | 24.10 | $24.87 | 130500 |
| 2024-05-23 | 24.01 | $25.04 | 99705 |
| 2024-05-22 | 23.92 | $25.09 | 75624 |
| 2024-05-21 | 23.81 | $24.98 | 70900 |
| 2024-05-20 | 23.70 | $24.75 | 79600 |
| 2024-05-17 | 23.61 | $25.19 | 227500 |
| 2024-05-16 | 23.47 | $25.37 | 142518 |
| 2024-05-15 | 23.30 | $25.25 | 351300 |
| 2024-05-14 | 23.14 | $23.91 | 86000 |
| 2024-05-13 | 23.03 | $23.64 | 72200 |
| 2024-05-10 | 22.93 | $23.65 | 38214 |
| 2024-05-09 | 22.83 | $23.68 | 79312 |
| 2024-05-08 | 22.74 | $23.64 | 48100 |
| 2024-05-07 | 22.63 | $23.42 | 65900 |
| 2024-05-06 | 22.55 | $23.34 | 58834 |
| 2024-05-03 | 22.50 | $23.27 | 76700 |
| 2024-05-02 | 22.43 | $23.40 | 111000 |
| 2024-05-01 | 22.38 | $23.15 | 89900 |
| 2024-04-30 | 22.35 | $23.10 | 134829 |
| 2024-04-29 | 22.31 | $23.22 | 96615 |
| 2024-04-26 | 22.28 | $23.10 | 173034 |
| 2024-04-25 | 22.25 | $23.19 | 141000 |
| 2024-04-24 | 22.22 | $22.85 | 62624 |
| 2024-04-23 | 22.19 | $22.90 | 111407 |
| 2024-04-22 | 22.15 | $22.87 | 332100 |
| 2024-04-19 | 22.11 | $22.37 | 92200 |
| 2024-04-18 | 22.10 | $22.12 | 87617 |
| 2024-04-17 | 22.11 | $22.04 | 230629 |
| 2024-04-16 | 22.12 | $21.66 | 156147 |
| 2024-04-15 | 22.14 | $21.72 | 332200 |
| 2024-04-12 | 22.14 | $21.60 | 85145 |
| 2024-04-11 | 22.17 | $21.74 | 114700 |
| 2024-04-10 | 22.22 | $21.49 | 141600 |
| 2024-04-09 | 22.27 | $21.94 | 163339 |
| 2024-04-08 | 22.30 | $22.20 | 117632 |
| 2024-04-05 | 22.29 | $22.03 | 173900 |
| 2024-04-04 | 22.29 | $22.31 | 141911 |
| 2024-04-03 | 22.25 | $22.56 | 72600 |
| 2024-04-02 | 22.19 | $22.35 | 69200 |
| 2024-04-01 | 22.15 | $22.50 | 86800 |
| 2024-03-28 | 22.11 | $22.60 | 68530 |
| 2024-03-27 | 22.07 | $22.53 | 78507 |
| 2024-03-26 | 22.02 | $22.20 | 114000 |
| 2024-03-25 | 22.02 | $22.13 | 126300 |
| 2024-03-22 | 22.09 | $22.15 | 98619 |
| 2024-03-21 | 22.15 | $22.15 | 161700 |
| 2024-03-20 | 22.21 | $22.26 | 258624 |
| 2024-03-19 | 22.26 | $22.29 | 390000 |
| 2024-03-18 | 22.31 | $22.05 | 480400 |
| 2024-03-15 | 22.38 | $21.73 | 184300 |
| 2024-03-14 | 22.47 | $22.19 | 500600 |
| 2024-03-13 | 22.57 | $22.64 | 82625 |
| 2024-03-12 | 22.64 | $22.61 | 51075 |
| 2024-03-11 | 22.73 | $22.58 | 165700 |
| 2024-03-08 | 22.81 | $22.00 | 275500 |
| 2024-03-07 | 22.90 | $21.91 | 82000 |
| 2024-03-06 | 23.01 | $21.63 | 95826 |
| 2024-03-05 | 23.14 | $21.34 | 103300 |
| 2024-03-04 | 23.28 | $21.51 | 116700 |
| 2024-03-01 | 23.40 | $21.71 | 76900 |
| 2024-02-29 | 23.54 | $21.70 | 108100 |
| 2024-02-28 | 23.67 | $21.71 | 193800 |
| 2024-02-27 | 23.81 | $22.19 | 143300 |
| 2024-02-26 | 23.94 | $23.38 | 81518 |
| 2024-02-23 | 24.01 | $23.45 | 56300 |
| 2024-02-22 | 24.07 | $23.36 | 52900 |
| 2024-02-21 | 24.14 | $23.13 | 122600 |
| 2024-02-20 | 24.20 | $23.33 | 57110 |
| 2024-02-16 | 24.25 | $23.58 | 64800 |
| 2024-02-15 | 24.28 | $23.47 | 129605 |
| 2024-02-14 | 24.32 | $24.15 | 76825 |
| 2024-02-13 | 24.32 | $24.00 | 74300 |
| 2024-02-12 | 24.33 | $24.45 | 64044 |
| 2024-02-09 | 24.32 | $24.12 | 43200 |
| 2024-02-08 | 24.32 | $23.88 | 63500 |
| 2024-02-07 | 24.33 | $24.01 | 335730 |
| 2024-02-06 | 24.33 | $24.42 | 71434 |
| 2024-02-05 | 24.32 | $23.98 | 63033 |
| 2024-02-02 | 24.31 | $24.05 | 50200 |
| 2024-02-01 | 24.30 | $24.35 | 77800 |
| 2024-01-31 | 24.26 | $24.37 | 58320 |
| 2024-01-30 | 24.21 | $24.58 | 53247 |
| 2024-01-29 | 24.14 | $24.72 | 107800 |
| 2024-01-26 | 24.07 | $24.87 | 47200 |
| 2024-01-25 | 23.99 | $24.66 | 134848 |
| 2024-01-24 | 23.93 | $24.62 | 89600 |
| 2024-01-23 | 23.87 | $24.43 | 2.4M |
| 2024-01-22 | 23.82 | $24.25 | 82526 |
| 2024-01-19 | 23.76 | $24.20 | 58400 |
| 2024-01-18 | 23.72 | $24.23 | 94100 |
| 2024-01-17 | 23.67 | $24.13 | 49140 |
| 2024-01-16 | 23.63 | $24.23 | 103312 |
| 2024-01-12 | 23.58 | $24.37 | 90500 |
| 2024-01-11 | 23.52 | $24.06 | 97700 |
| 2024-01-10 | 23.46 | $24.09 | 48200 |
| 2024-01-09 | 23.41 | $23.98 | 115000 |
| 2024-01-08 | 23.37 | $24.15 | 109230 |
| 2024-01-05 | 23.35 | $23.90 | 47300 |
| 2024-01-04 | 23.33 | $23.82 | 77133 |
| 2024-01-03 | 23.33 | $23.58 | 66439 |
| 2024-01-02 | 23.36 | $23.28 | 119900 |
| 2023-12-29 | 23.40 | $23.29 | 45000 |
| 2023-12-28 | 23.42 | $23.24 | 68600 |
| 2023-12-27 | 23.44 | $23.38 | 76636 |
| 2023-12-26 | 23.45 | $23.46 | 64700 |
| 2023-12-22 | 23.45 | $23.40 | 84500 |
| 2023-12-21 | 23.46 | $23.27 | 77611 |
| 2023-12-20 | 23.48 | $23.18 | 75600 |
| 2023-12-19 | 23.51 | $23.36 | 74231 |
| 2023-12-18 | 23.51 | $23.32 | 74413 |
| 2023-12-15 | 23.51 | $23.19 | 90702 |
| 2023-12-14 | 23.49 | $23.27 | 119819 |
| 2023-12-13 | 23.47 | $23.19 | 135448 |
| 2023-12-12 | 23.45 | $22.90 | 218219 |
| 2023-12-11 | 23.42 | $23.07 | 174500 |
| 2023-12-08 | 23.36 | $23.14 | 261327 |
| 2023-12-07 | 23.30 | $23.70 | 186700 |
| 2023-12-06 | 23.24 | $23.54 | 466900 |
| 2023-12-05 | 23.19 | $23.84 | 229800 |
| 2023-12-04 | 23.12 | $24.17 | 1.8M |
| 2023-12-01 | 23.04 | $24.16 | 374342 |
| 2023-11-30 | 22.94 | $23.70 | 3.4M |
| 2023-11-29 | 22.85 | $23.51 | 64032 |
| 2023-11-28 | 22.76 | $23.59 | 46500 |
| 2023-11-27 | 22.67 | $23.58 | 115200 |
| 2023-11-24 | 22.55 | $23.50 | 62200 |
| 2023-11-22 | 22.46 | $23.75 | 54342 |
| 2023-11-21 | 22.32 | $23.68 | 58224 |
| 2023-11-20 | 22.19 | $23.46 | 93000 |
| 2023-11-17 | 22.07 | $23.35 | 198100 |
| 2023-11-16 | 21.94 | $22.77 | 141800 |
| 2023-11-15 | 21.85 | $22.75 | 125100 |
| 2023-11-14 | 21.77 | $22.80 | 82617 |
| 2023-11-13 | 21.68 | $22.34 | 149600 |
| 2023-11-10 | 21.63 | $21.78 | 69600 |
| 2023-11-09 | 21.58 | $22.12 | 88100 |
| 2023-11-08 | 21.53 | $22.40 | 57803 |
| 2023-11-07 | 21.50 | $22.51 | 49200 |
| 2023-11-06 | 21.43 | $22.47 | 102800 |
| 2023-11-03 | 21.36 | $22.61 | 122927 |
| 2023-11-02 | 21.26 | $22.14 | 94600 |
| 2023-11-01 | 21.15 | $21.85 | 153524 |
| 2023-10-31 | 21.03 | $21.65 | 155600 |
| 2023-10-30 | 20.93 | $21.85 | 187000 |
| 2023-10-27 | 20.84 | $21.31 | 1.2M |
| 2023-10-26 | 20.80 | $21.64 | 1.5M |
| 2023-10-25 | 20.75 | $20.99 | 213319 |
| 2023-10-24 | 20.71 | $21.00 | 168401 |
| 2023-10-23 | 20.68 | $20.99 | 138200 |
| 2023-10-20 | 20.65 | $20.84 | 99804 |
| 2023-10-19 | 20.68 | $20.96 | 119730 |
| 2023-10-18 | 20.72 | $21.06 | 108700 |
| 2023-10-17 | 20.76 | $21.18 | 152100 |
| 2023-10-16 | 20.81 | $21.19 | 182100 |
| 2023-10-13 | 20.85 | $20.91 | 112310 |
| 2023-10-12 | 20.90 | $21.12 | 127900 |
| 2023-10-11 | 20.96 | $21.68 | 105703 |
| 2023-10-10 | 20.99 | $21.21 | 140029 |
| 2023-10-09 | 21.04 | $21.02 | 257936 |
| 2023-10-06 | 21.12 | $20.57 | 173200 |
| 2023-10-05 | 21.20 | $20.05 | 223900 |
| 2023-10-04 | 21.31 | $19.35 | 264800 |
| 2023-10-03 | 21.45 | $19.75 | 265200 |
| 2023-10-02 | 21.58 | $19.98 | 206414 |
| 2023-09-29 | 21.73 | $20.46 | 124600 |
| 2023-09-28 | 21.85 | $20.65 | 159000 |
| 2023-09-27 | 21.98 | $20.31 | 160800 |
| 2023-09-26 | 22.11 | $20.39 | 251800 |
| 2023-09-25 | 22.23 | $20.28 | 285401 |
| 2023-09-22 | 22.35 | $21.46 | 138100 |
| 2023-09-21 | 22.41 | $21.69 | 131144 |
| 2023-09-20 | 22.47 | $21.94 | 84400 |
| 2023-09-19 | 22.51 | $22.10 | 267416 |
| 2023-09-18 | 22.54 | $22.02 | 168500 |
| 2023-09-15 | 22.58 | $21.94 | 190330 |
| 2023-09-14 | 22.61 | $22.33 | 82429 |
| 2023-09-13 | 22.65 | $22.23 | 44330 |
| 2023-09-12 | 22.69 | $22.35 | 84639 |
| 2023-09-11 | 22.73 | $22.52 | 64500 |
| 2023-09-08 | 22.77 | $22.28 | 43542 |
| 2023-09-07 | 22.84 | $22.10 | 71100 |
| 2023-09-06 | 22.91 | $22.15 | 103500 |
| 2023-09-05 | 22.98 | $22.42 | 66500 |
| 2023-09-01 | 23.04 | $22.89 | 55501 |
| 2023-08-31 | 23.07 | $23.03 | 36708 |
| 2023-08-30 | 23.10 | $23.11 | 37800 |
| 2023-08-29 | 23.13 | $22.93 | 160400 |
| 2023-08-28 | 23.18 | $22.80 | 67836 |
| 2023-08-25 | 23.24 | $22.69 | 62445 |
| 2023-08-24 | 23.31 | $22.70 | 51400 |
| 2023-08-23 | 23.38 | $22.85 | 37740 |
| 2023-08-22 | 23.44 | $22.70 | 164900 |
| 2023-08-21 | 23.50 | $22.74 | 89700 |
| 2023-08-18 | 23.56 | $22.78 | 50800 |
| 2023-08-17 | 23.61 | $22.65 | 54300 |
| 2023-08-16 | 23.69 | $23.06 | 110900 |
| 2023-08-15 | 23.72 | $22.97 | 87200 |
| 2023-08-14 | 23.74 | $23.27 | 44641 |
| 2023-08-11 | 23.75 | $23.31 | 73007 |
| 2023-08-10 | 23.75 | $23.59 | 47139 |
| 2023-08-09 | 23.74 | $23.63 | 68700 |
| 2023-08-08 | 23.71 | $23.49 | 59001 |
| 2023-08-07 | 23.67 | $23.68 | 70300 |
| 2023-08-04 | 23.62 | $23.46 | 116000 |
| 2023-08-03 | 23.58 | $23.62 | 133200 |
| 2023-08-02 | 23.54 | $23.68 | 89300 |
| 2023-08-01 | 23.50 | $23.89 | 96200 |
| 2023-07-31 | 23.45 | $24.01 | 50526 |
| 2023-07-28 | 23.37 | $24.14 | 62900 |
| 2023-07-27 | 23.27 | $24.03 | 45245 |
| 2023-07-26 | 23.18 | $24.06 | 31900 |
| 2023-07-25 | 23.11 | $23.94 | 35938 |
| 2023-07-24 | 23.05 | $23.89 | 59900 |
| 2023-07-21 | 23.00 | $23.89 | 33318 |
| 2023-07-20 | 22.94 | $24.13 | 83011 |
| 2023-07-19 | 22.86 | $23.75 | 41800 |
| 2023-07-18 | 22.80 | $23.34 | 74017 |
| 2023-07-17 | 22.77 | $23.37 | 92923 |
| 2023-07-14 | 22.73 | $23.40 | 105300 |
| 2023-07-13 | 22.67 | $23.43 | 46048 |
| 2023-07-12 | 22.61 | $23.02 | 110000 |
| 2023-07-11 | 22.54 | $22.75 | 83910 |
| 2023-07-10 | 22.50 | $22.62 | 85500 |
| 2023-07-07 | 22.45 | $22.70 | 279400 |
| 2023-07-06 | 22.40 | $22.68 | 863536 |
| 2023-07-05 | 22.35 | $22.90 | 676824 |
| 2023-07-03 | 22.29 | $22.97 | 411900 |
| 2023-06-30 | 22.22 | $22.44 | 249534 |
| 2023-06-29 | 22.17 | $22.08 | 247836 |
| 2023-06-28 | 22.13 | $22.18 | 301600 |
| 2023-06-27 | 22.08 | $22.69 | 127800 |
| 2023-06-26 | 22.03 | $22.85 | 213300 |
| 2023-06-23 | 21.95 | $22.78 | 73919 |
| 2023-06-22 | 21.92 | $22.70 | 48626 |
| 2023-06-21 | 21.92 | $22.62 | 76345 |
| 2023-06-20 | 21.90 | $22.51 | 214423 |
| 2023-06-16 | 21.89 | $22.64 | 80032 |
| 2023-06-15 | 21.87 | $22.66 | 73600 |
| 2023-06-14 | 21.87 | $22.21 | 50700 |
| 2023-06-13 | 21.90 | $22.15 | 273700 |
| 2023-06-12 | 21.97 | $21.74 | 171200 |
| 2023-06-09 | 22.06 | $21.81 | 144517 |
| 2023-06-08 | 22.15 | $21.77 | 75919 |
| 2023-06-07 | 22.26 | $21.64 | 76213 |
| 2023-06-06 | 22.40 | $21.71 | 71300 |
| 2023-06-05 | 22.51 | $21.59 | 71400 |
| 2023-06-02 | 22.64 | $21.64 | 90300 |
| 2023-06-01 | 22.75 | $21.52 | 272300 |
| 2023-05-31 | 22.90 | $21.22 | 122301 |
| 2023-05-30 | 23.06 | $21.22 | 98500 |
| 2023-05-26 | 23.24 | $21.54 | 250407 |
| 2023-05-25 | 23.41 | $21.31 | 168400 |
| 2023-05-24 | 23.59 | $22.29 | 78900 |
| 2023-05-23 | 23.72 | $22.57 | 88033 |
| 2023-05-22 | 23.83 | $22.29 | 91627 |
| 2023-05-19 | 23.94 | $22.31 | 104315 |
| 2023-05-18 | 24.03 | $22.18 | 116900 |
| 2023-05-17 | 24.14 | $22.69 | 184500 |
| 2023-05-16 | 24.22 | $22.87 | 69527 |
| 2023-05-15 | 24.27 | $23.52 | 173648 |
| 2023-05-12 | 24.28 | $23.50 | 58203 |
| 2023-05-11 | 24.28 | $23.65 | 81120 |
| 2023-05-10 | 24.27 | $24.00 | 67442 |
| 2023-05-09 | 24.25 | $24.34 | 87943 |
| 2023-05-08 | 24.21 | $24.03 | 64200 |
| 2023-05-05 | 24.19 | $24.09 | 50500 |
| 2023-05-04 | 24.18 | $23.94 | 55200 |
| 2023-05-03 | 24.15 | $24.47 | 50646 |
| 2023-05-02 | 24.10 | $24.43 | 99800 |
| 2023-05-01 | 24.07 | $24.84 | 41814 |
| 2023-04-28 | 23.98 | $24.86 | 53200 |
| 2023-04-27 | 23.92 | $24.89 | 47900 |
| 2023-04-26 | 23.85 | $24.96 | 78800 |
| 2023-04-25 | 23.77 | $24.70 | 108600 |
| 2023-04-24 | 23.71 | $24.44 | 64200 |
| 2023-04-21 | 23.65 | $24.29 | 106410 |
| 2023-04-20 | 23.58 | $24.22 | 58600 |
| 2023-04-19 | 23.55 | $24.28 | 71600 |
| 2023-04-18 | 23.51 | $24.00 | 131316 |
| 2023-04-17 | 23.49 | $23.69 | 99900 |
| 2023-04-14 | 23.46 | $23.51 | 68807 |
| 2023-04-13 | 23.42 | $23.39 | 107413 |
| 2023-04-12 | 23.40 | $23.56 | 113019 |
| 2023-04-11 | 23.40 | $23.63 | 154811 |
| 2023-04-10 | 23.39 | $23.66 | 76546 |
| 2023-04-06 | 23.41 | $23.74 | 50537 |
| 2023-04-05 | 23.41 | $23.36 | 54200 |
| 2023-04-04 | 23.44 | $23.54 | 74019 |
| 2023-04-03 | 23.46 | $23.75 | 114136 |
| 2023-03-31 | 23.48 | $23.09 | 82200 |
| 2023-03-30 | 23.54 | $23.70 | 62100 |
| 2023-03-29 | 23.57 | $23.53 | 46600 |
| 2023-03-28 | 23.61 | $23.40 | 98044 |
| 2023-03-27 | 23.65 | $23.44 | 62000 |
| 2023-03-24 | 23.73 | $23.13 | 72600 |
| 2023-03-23 | 23.82 | $23.07 | 55900 |
| 2023-03-22 | 23.91 | $23.43 | 100210 |
| 2023-03-21 | 23.98 | $23.67 | 87643 |
| 2023-03-20 | 24.06 | $23.54 | 119700 |
| 2023-03-17 | 24.13 | $23.01 | 111900 |
| 2023-03-16 | 24.19 | $22.79 | 133509 |
| 2023-03-15 | 24.30 | $22.99 | 83408 |
| 2023-03-14 | 24.40 | $23.46 | 81200 |
| 2023-03-13 | 24.49 | $23.53 | 73000 |
| 2023-03-10 | 24.55 | $23.93 | 91300 |
| 2023-03-09 | 24.58 | $23.88 | 48517 |
| 2023-03-08 | 24.62 | $23.95 | 73100 |
| 2023-03-07 | 24.66 | $23.86 | 71113 |
| 2023-03-06 | 24.71 | $24.10 | 133700 |
| 2023-03-03 | 24.75 | $24.40 | 218117 |
| 2023-03-02 | 24.77 | $24.34 | 199505 |
| 2023-03-01 | 24.82 | $24.20 | 361841 |
| 2023-02-28 | 24.87 | $24.34 | 96600 |
| 2023-02-27 | 24.90 | $25.02 | 98600 |
| 2023-02-24 | 24.89 | $24.95 | 94839 |
| 2023-02-23 | 24.89 | $24.83 | 90511 |
| 2023-02-22 | 24.90 | $24.90 | 64400 |
| 2023-02-21 | 24.92 | $25.09 | 159400 |
| 2023-02-17 | 24.95 | $24.99 | 105500 |
| 2023-02-16 | 24.98 | $24.16 | 64107 |
| 2023-02-15 | 25.04 | $25.10 | 63906 |
| 2023-02-14 | 25.03 | $25.03 | 57104 |
| 2023-02-13 | 25.04 | $25.12 | 50700 |
| 2023-02-10 | 25.04 | $24.81 | 28800 |
| 2023-02-09 | 25.05 | $24.57 | 647605 |
| 2023-02-08 | 25.06 | $24.67 | 124100 |
| 2023-02-07 | 25.07 | $24.76 | 1.9M |
| 2023-02-06 | 25.09 | $24.85 | 1.8M |
| 2023-02-03 | 25.10 | $24.79 | 697140 |
| 2023-02-02 | 25.11 | $24.91 | 244500 |
| 2023-02-01 | 25.13 | $25.33 | 237500 |
| 2023-01-31 | 25.11 | $25.09 | 53200 |
| 2023-01-30 | 25.11 | $24.94 | 60800 |
| 2023-01-27 | 25.11 | $24.87 | 125700 |
| 2023-01-26 | 25.12 | $24.98 | 57418 |
| 2023-01-25 | 25.12 | $25.12 | 56500 |
| 2023-01-24 | 25.12 | $25.31 | 52114 |
| 2023-01-23 | 25.11 | $25.61 | 48832 |
| 2023-01-20 | 25.09 | $25.60 | 171036 |
| 2023-01-19 | 25.07 | $25.37 | 104242 |
| 2023-01-18 | 25.05 | $24.87 | 217900 |
| 2023-01-17 | 25.06 | $25.25 | 98242 |
| 2023-01-13 | 25.05 | $25.00 | 136226 |
| 2023-01-12 | 25.07 | $25.14 | 73205 |
| 2023-01-11 | 25.06 | $24.70 | 99913 |
| 2023-01-10 | 25.10 | $24.94 | 63800 |
| 2023-01-09 | 25.13 | $25.09 | 76434 |
| 2023-01-06 | 25.15 | $25.11 | 57200 |
| 2023-01-05 | 25.19 | $24.91 | 78700 |
| 2023-01-04 | 25.23 | $25.29 | 109144 |
| 2023-01-03 | 25.26 | $25.03 | 82900 |
| 2022-12-30 | 25.30 | $25.00 | 53734 |
| 2022-12-29 | 25.34 | $24.97 | 25847 |
| 2022-12-28 | 25.38 | $25.05 | 81600 |
| 2022-12-27 | 25.39 | $25.06 | 50101 |
| 2022-12-23 | 25.41 | $25.06 | 50100 |
| 2022-12-22 | 25.44 | $25.17 | 61449 |
| 2022-12-21 | 25.47 | $25.20 | 40900 |
| 2022-12-20 | 25.49 | $25.17 | 72600 |
| 2022-12-19 | 25.50 | $25.08 | 192200 |
| 2022-12-16 | 25.52 | $25.07 | 64326 |
| 2022-12-15 | 25.52 | $25.00 | 48600 |
| 2022-12-14 | 25.49 | $25.30 | 62400 |
| 2022-12-13 | 25.44 | $25.06 | 62931 |
| 2022-12-12 | 25.39 | $25.40 | 80900 |
| 2022-12-09 | 25.32 | $25.59 | 64904 |
| 2022-12-08 | 25.27 | $25.50 | 52721 |
| 2022-12-07 | 25.22 | $25.79 | 76200 |
| 2022-12-06 | 25.18 | $25.82 | 388500 |
| 2022-12-05 | 25.12 | $25.81 | 151710 |
| 2022-12-02 | 25.04 | $25.91 | 733522 |
| 2022-12-01 | 24.92 | $25.79 | 110800 |
| 2022-11-30 | 24.82 | $25.67 | 69900 |
| 2022-11-29 | 24.76 | $25.40 | 56900 |
| 2022-11-28 | 24.71 | $25.50 | 122800 |
| 2022-11-25 | 24.68 | $25.63 | 193100 |
| 2022-11-23 | 24.63 | $25.71 | 340400 |
| 2022-11-22 | 24.58 | $25.63 | 116505 |
| 2022-11-21 | 24.52 | $25.42 | 81703 |
| 2022-11-18 | 24.44 | $25.30 | 141500 |
| 2022-11-17 | 24.35 | $25.14 | 98831 |
| 2022-11-16 | 24.25 | $24.52 | 372400 |
| 2022-11-15 | 24.18 | $24.21 | 54220 |
| 2022-11-14 | 24.12 | $24.09 | 128200 |
| 2022-11-11 | 24.07 | $23.87 | 147333 |
| 2022-11-10 | 24.01 | $24.69 | 210015 |
| 2022-11-09 | 23.93 | $24.50 | 115716 |
| 2022-11-08 | 23.83 | $24.92 | 97504 |
| 2022-11-07 | 23.70 | $24.66 | 66007 |
| 2022-11-04 | 23.58 | $24.27 | 97629 |
| 2022-11-03 | 23.49 | $23.52 | 102800 |
| 2022-11-02 | 23.41 | $23.70 | 160634 |
| 2022-11-01 | 23.31 | $24.50 | 270043 |
| 2022-10-31 | 23.17 | $24.48 | 150749 |
| 2022-10-28 | 23.01 | $24.89 | 92216 |
| 2022-10-27 | 22.81 | $24.48 | 215432 |
| 2022-10-26 | 22.64 | $24.75 | 145100 |
| 2022-10-25 | 22.44 | $24.39 | 64823 |
| 2022-10-24 | 22.25 | $23.85 | 94100 |
| 2022-10-21 | 22.08 | $23.50 | 58140 |
| 2022-10-20 | 21.94 | $23.17 | 63608 |
| 2022-10-19 | 21.87 | $23.08 | 121100 |
| 2022-10-18 | 21.80 | $23.02 | 906300 |
| 2022-10-17 | 21.75 | $23.07 | 94947 |
| 2022-10-14 | 21.71 | $22.76 | 531400 |
| 2022-10-13 | 21.68 | $23.18 | 1.0M |
| 2022-10-12 | 21.63 | $22.43 | 203200 |
| 2022-10-11 | 21.62 | $22.32 | 215200 |
| 2022-10-10 | 21.63 | $22.32 | 160508 |
| 2022-10-07 | 21.66 | $22.39 | 158000 |
| 2022-10-06 | 21.69 | $21.89 | 123800 |
| 2022-10-05 | 21.73 | $21.73 | 106200 |
| 2022-10-04 | 21.77 | $21.75 | 182948 |
| 2022-10-03 | 21.81 | $21.29 | 130649 |
| 2022-09-30 | 21.85 | $20.82 | 93315 |
| 2022-09-29 | 21.92 | $21.08 | 165800 |
| 2022-09-28 | 21.98 | $20.77 | 137500 |
| 2022-09-27 | 22.05 | $20.54 | 215229 |
| 2022-09-26 | 22.14 | $20.50 | 131007 |
| 2022-09-23 | 22.23 | $20.60 | 349212 |
| 2022-09-22 | 22.34 | $21.84 | 156100 |
| 2022-09-21 | 22.37 | $21.65 | 122122 |
| 2022-09-20 | 22.42 | $22.05 | 101400 |
| 2022-09-19 | 22.46 | $22.29 | 129100 |
| 2022-09-16 | 22.50 | $22.07 | 106513 |
| 2022-09-15 | 22.56 | $22.27 | 68112 |
| 2022-09-14 | 22.62 | $22.17 | 91904 |
| 2022-09-13 | 22.68 | $22.51 | 178434 |
| 2022-09-12 | 22.72 | $23.01 | 110300 |
| 2022-09-09 | 22.73 | $23.06 | 57100 |
| 2022-09-08 | 22.73 | $22.58 | 82800 |
| 2022-09-07 | 22.75 | $22.55 | 90400 |
| 2022-09-06 | 22.75 | $22.48 | 153411 |
| 2022-09-02 | 22.74 | $22.07 | 61800 |
| 2022-09-01 | 22.75 | $22.29 | 115536 |
| 2022-08-31 | 22.75 | $22.29 | 115300 |
| 2022-08-30 | 22.75 | $22.20 | 154100 |
| 2022-08-29 | 22.76 | $22.30 | 113041 |
| 2022-08-26 | 22.75 | $22.37 | 66900 |
| 2022-08-25 | 22.73 | $22.66 | 38800 |
| 2022-08-24 | 22.72 | $22.51 | 57233 |
| 2022-08-23 | 22.73 | $22.70 | 231423 |
| 2022-08-22 | 22.72 | $22.85 | 292439 |
| 2022-08-19 | 22.70 | $23.04 | 87200 |
| 2022-08-18 | 22.66 | $23.20 | 397800 |
| 2022-08-17 | 22.62 | $23.60 | 1.4M |
| 2022-08-16 | 22.56 | $23.41 | 499736 |
| 2022-08-15 | 22.53 | $23.18 | 590725 |
| 2022-08-12 | 22.48 | $23.22 | 795538 |
| 2022-08-11 | 22.42 | $23.14 | 454700 |
| 2022-08-10 | 22.34 | $22.94 | 1.2M |
| 2022-08-09 | 22.29 | $22.57 | 70735 |
| 2022-08-08 | 22.25 | $22.19 | 104304 |
| 2022-08-05 | 22.21 | $22.26 | 171918 |
| 2022-08-04 | 22.19 | $22.31 | 128100 |
| 2022-08-03 | 22.17 | $22.35 | 81523 |
| 2022-08-02 | 22.14 | $22.31 | 106239 |
| 2022-08-01 | 22.09 | $22.24 | 86600 |
| 2022-07-29 | 22.10 | $21.99 | 113448 |
| 2022-07-28 | 22.12 | $22.40 | 155227 |
| 2022-07-27 | 22.15 | $22.78 | 188503 |
| 2022-07-26 | 22.15 | $22.33 | 154710 |
| 2022-07-25 | 22.17 | $22.49 | 149400 |
| 2022-07-22 | 22.18 | $22.26 | 141700 |
| 2022-07-21 | 22.19 | $22.50 | 36500 |
| 2022-07-20 | 22.19 | $22.32 | 94800 |
| 2022-07-19 | 22.21 | $22.88 | 127500 |
| 2022-07-18 | 22.16 | $22.18 | 84939 |
| 2022-07-15 | 22.15 | $22.03 | 121600 |
| 2022-07-14 | 22.17 | $21.46 | 61414 |
| 2022-07-13 | 22.18 | $21.90 | 42044 |
| 2022-07-12 | 22.18 | $21.76 | 85000 |
| 2022-07-11 | 22.21 | $21.51 | 66600 |
| 2022-07-08 | 22.26 | $21.86 | 59800 |
| 2022-07-07 | 22.31 | $21.86 | 132645 |
| 2022-07-06 | 22.37 | $21.66 | 180946 |
| 2022-07-05 | 22.44 | $21.46 | 119800 |
| 2022-07-01 | 22.50 | $22.37 | 138300 |
| 2022-06-30 | 22.52 | $22.46 | 61000 |
| 2022-06-29 | 22.53 | $22.84 | 74800 |
| 2022-06-28 | 22.52 | $22.82 | 57320 |
| 2022-06-27 | 22.53 | $22.68 | 69226 |
| 2022-06-24 | 22.53 | $22.81 | 100509 |
| 2022-06-23 | 22.55 | $22.41 | 125900 |
| 2022-06-22 | 22.56 | $22.58 | 161600 |
| 2022-06-21 | 22.57 | $22.60 | 122300 |
| 2022-06-17 | 22.57 | $21.90 | 94618 |
| 2022-06-16 | 22.62 | $22.05 | 106611 |
| 2022-06-15 | 22.66 | $22.35 | 142200 |
| 2022-06-14 | 22.71 | $21.73 | 129131 |
| 2022-06-13 | 22.69 | $21.79 | 187900 |
| 2022-06-10 | 22.66 | $22.37 | 229100 |
| 2022-06-09 | 22.58 | $22.56 | 96800 |
| 2022-06-08 | 22.49 | $22.90 | 86600 |
| 2022-06-07 | 22.40 | $23.12 | 96200 |
| 2022-06-06 | 22.28 | $22.90 | 106400 |
| 2022-06-03 | 22.17 | $22.68 | 64733 |
| 2022-06-02 | 22.09 | $22.85 | 106400 |
| 2022-06-01 | 22.01 | $22.63 | 102315 |
| 2022-05-31 | 21.94 | $22.76 | 119223 |
| 2022-05-27 | 21.86 | $22.83 | 156100 |
| 2022-05-26 | 21.77 | $22.74 | 205119 |
| 2022-05-25 | 21.68 | $23.31 | 150400 |
| 2022-05-24 | 21.56 | $22.59 | 104100 |
| 2022-05-23 | 21.47 | $22.68 | 163200 |
| 2022-05-20 | 21.39 | $22.67 | 134648 |
| 2022-05-19 | 21.36 | $22.83 | 113000 |
| 2022-05-18 | 21.33 | $22.99 | 111100 |
| 2022-05-17 | 21.30 | $23.25 | 302702 |
| 2022-05-16 | 21.24 | $21.27 | 135200 |
| 2022-05-13 | 21.28 | $21.25 | 77000 |
| 2022-05-12 | 21.32 | $20.70 | 165500 |
| 2022-05-11 | 21.40 | $20.88 | 154600 |
| 2022-05-10 | 21.46 | $21.00 | 148923 |
| 2022-05-09 | 21.52 | $20.80 | 153939 |
| 2022-05-06 | 21.59 | $20.76 | 175917 |
| 2022-05-05 | 21.66 | $20.97 | 131600 |
| 2022-05-04 | 21.72 | $21.35 | 149000 |
| 2022-05-03 | 21.73 | $21.20 | 144600 |
| 2022-05-02 | 21.76 | $21.09 | 156800 |
| 2022-04-29 | 21.79 | $21.13 | 115400 |
| 2022-04-28 | 21.81 | $20.86 | 155100 |
| 2022-04-27 | 21.86 | $20.95 | 68800 |
| 2022-04-26 | 21.90 | $20.74 | 172237 |
| 2022-04-25 | 21.97 | $21.20 | 280400 |
| 2022-04-22 | 22.01 | $22.05 | 128440 |
| 2022-04-21 | 21.99 | $22.19 | 98103 |
| 2022-04-20 | 21.96 | $22.26 | 181400 |
| 2022-04-19 | 21.94 | $22.22 | 152800 |
| 2022-04-18 | 21.90 | $21.98 | 119027 |
| 2022-04-14 | 21.87 | $22.08 | 152021 |
| 2022-04-13 | 21.83 | $22.23 | 126800 |
| 2022-04-12 | 21.76 | $22.15 | 112329 |
| 2022-04-11 | 21.69 | $22.26 | 94506 |
| 2022-04-08 | 21.60 | $22.17 | 180600 |
| 2022-04-07 | 21.50 | $22.15 | 137000 |
| 2022-04-06 | 21.42 | $22.21 | 143813 |
| 2022-04-05 | 21.33 | $21.50 | 166939 |
| 2022-04-04 | 21.26 | $21.73 | 180900 |
| 2022-04-01 | 21.16 | $21.71 | 181300 |
| 2022-03-31 | 21.10 | $21.48 | 483400 |
| 2022-03-30 | 21.11 | $21.84 | 78543 |
| 2022-03-29 | 21.15 | $21.81 | 87746 |
| 2022-03-28 | 21.17 | $22.08 | 96300 |
| 2022-03-25 | 21.18 | $22.12 | 126626 |
| 2022-03-24 | 21.23 | $21.67 | 124234 |
| 2022-03-23 | 21.26 | $21.47 | 160147 |
| 2022-03-22 | 21.39 | $21.84 | 584100 |
| 2022-03-21 | 21.50 | $21.46 | 151230 |
| 2022-03-18 | 21.66 | $21.50 | 78033 |
| 2022-03-17 | 21.80 | $21.22 | 62000 |
| 2022-03-16 | 22.00 | $20.87 | 236200 |
| 2022-03-15 | 22.19 | $20.67 | 213500 |
| 2022-03-14 | 22.39 | $20.47 | 127604 |
| 2022-03-11 | 22.62 | $20.14 | 135345 |
| 2022-03-10 | 22.85 | $20.51 | 144526 |
| 2022-03-09 | 23.05 | $20.55 | 173117 |
| 2022-03-08 | 23.25 | $19.96 | 309449 |
| 2022-03-07 | 23.46 | $19.81 | 370500 |
| 2022-03-04 | 23.67 | $20.62 | 276300 |
| 2022-03-03 | 23.82 | $21.61 | 199200 |
| 2022-03-02 | 23.93 | $22.63 | 84927 |
| 2022-03-01 | 23.98 | $22.25 | 145300 |
| 2022-02-28 | 24.07 | $22.31 | 298803 |
| 2022-02-25 | 24.16 | $23.03 | 141919 |
| 2022-02-24 | 24.20 | $22.30 | 365118 |
| 2022-02-23 | 24.27 | $23.97 | 318518 |
| 2022-02-22 | 24.26 | $24.20 | 418342 |
| 2022-02-18 | 24.24 | $24.57 | 386724 |
| 2022-02-17 | 24.19 | $24.40 | 454100 |
| 2022-02-16 | 24.17 | $25.04 | 301600 |
| 2022-02-15 | 24.12 | $24.83 | 203400 |
| 2022-02-14 | 24.08 | $24.55 | 266600 |
| 2022-02-11 | 24.04 | $25.06 | 164700 |
| 2022-02-10 | 23.96 | $24.70 | 118834 |
| 2022-02-09 | 23.89 | $24.54 | 313600 |
| 2022-02-08 | 23.82 | $24.54 | 106314 |
| 2022-02-07 | 23.74 | $24.18 | 135220 |
| 2022-02-04 | 23.67 | $24.03 | 134315 |
| 2022-02-03 | 23.59 | $23.75 | 68200 |
| 2022-02-02 | 23.53 | $23.71 | 59000 |
| 2022-02-01 | 23.47 | $23.68 | 188947 |
| 2022-01-31 | 23.39 | $24.00 | 95800 |
| 2022-01-28 | 23.29 | $24.03 | 58742 |
| 2022-01-27 | 23.19 | $23.82 | 101100 |
| 2022-01-26 | 23.10 | $23.82 | 55311 |
| 2022-01-25 | 23.01 | $23.74 | 128300 |
| 2022-01-24 | 22.91 | $23.80 | 146041 |
| 2022-01-21 | 22.81 | $23.66 | 225930 |
| 2022-01-20 | 22.71 | $23.83 | 178720 |
| 2022-01-19 | 22.60 | $24.09 | 101800 |
| 2022-01-18 | 22.46 | $23.99 | 174700 |
| 2022-01-14 | 22.32 | $23.79 | 88400 |
| 2022-01-13 | 22.19 | $23.56 | 138000 |
| 2022-01-12 | 22.07 | $23.16 | 79447 |
| 2022-01-11 | 21.97 | $23.17 | 102500 |
| 2022-01-10 | 21.87 | $23.03 | 140942 |
| 2022-01-07 | 21.78 | $22.70 | 314204 |
| 2022-01-06 | 21.70 | $22.46 | 123000 |
| 2022-01-05 | 21.64 | $22.57 | 127039 |
| 2022-01-04 | 21.58 | $22.44 | 118020 |
| 2022-01-03 | 21.51 | $22.20 | 129843 |
| 2021-12-31 | 21.45 | $22.02 | 94700 |
| 2021-12-30 | 21.39 | $22.00 | 62400 |
| 2021-12-29 | 21.33 | $22.05 | 149600 |
| 2021-12-28 | 21.27 | $21.85 | 115941 |
| 2021-12-27 | 21.24 | $21.79 | 117000 |
| 2021-12-23 | 21.20 | $21.76 | 69700 |
| 2021-12-22 | 21.18 | $21.83 | 74822 |
| 2021-12-21 | 21.19 | $21.55 | 122048 |
| 2021-12-20 | 21.21 | $21.25 | 185000 |
| 2021-12-17 | 21.23 | $21.19 | 180100 |
| 2021-12-16 | 21.25 | $21.20 | 131809 |
| 2021-12-15 | 21.26 | $21.14 | 113600 |
| 2021-12-14 | 21.27 | $21.21 | 141533 |
| 2021-12-13 | 21.30 | $21.14 | 87200 |
| 2021-12-10 | 21.31 | $21.30 | 74912 |
| 2021-12-09 | 21.29 | $21.10 | 365700 |
| 2021-12-08 | 21.29 | $21.30 | 254100 |
| 2021-12-07 | 21.27 | $21.27 | 842900 |
| 2021-12-06 | 21.28 | $21.07 | 469138 |
| 2021-12-03 | 21.29 | $20.93 | 101200 |
| 2021-12-02 | 21.32 | $20.93 | 119036 |
| 2021-12-01 | 21.35 | $20.79 | 120100 |
| 2021-11-30 | 21.39 | $20.75 | 181026 |
| 2021-11-29 | 21.42 | $21.24 | 147028 |
| 2021-11-26 | 21.43 | $21.06 | 93400 |
| 2021-11-24 | 21.47 | $21.33 | 91026 |
| 2021-11-23 | 21.50 | $22.10 | 156700 |
| 2021-11-22 | 21.49 | $21.89 | 200500 |
| 2021-11-19 | 21.49 | $21.65 | 110539 |
| 2021-11-18 | 21.51 | $21.60 | 89400 |
| 2021-11-17 | 21.54 | $21.43 | 147500 |
| 2021-11-16 | 21.57 | $21.36 | 155000 |
| 2021-11-15 | 21.60 | $21.75 | 108900 |
| 2021-11-12 | 21.60 | $21.30 | 74522 |
| 2021-11-11 | 21.63 | $20.94 | 129614 |
| 2021-11-10 | 21.67 | $21.01 | 62547 |
| 2021-11-09 | 21.70 | $21.02 | 157612 |
| 2021-11-08 | 21.70 | $21.37 | 149020 |
| 2021-11-05 | 21.69 | $21.44 | 57400 |
| 2021-11-04 | 21.66 | $21.44 | 93100 |
| 2021-11-03 | 21.63 | $21.59 | 77123 |
| 2021-11-02 | 21.59 | $21.43 | 70045 |
| 2021-11-01 | 21.59 | $21.49 | 115005 |
| 2021-10-29 | 21.59 | $21.44 | 75017 |
| 2021-10-28 | 21.58 | $21.74 | 51200 |
| 2021-10-27 | 21.56 | $21.96 | 61600 |
| 2021-10-26 | 21.52 | $22.04 | 77024 |
| 2021-10-25 | 21.49 | $21.83 | 64931 |
| 2021-10-22 | 21.46 | $22.11 | 39600 |
| 2021-10-21 | 21.43 | $22.05 | 42000 |
| 2021-10-20 | 21.41 | $22.14 | 83600 |
| 2021-10-19 | 21.37 | $21.87 | 92900 |
| 2021-10-18 | 21.35 | $21.77 | 113100 |
| 2021-10-15 | 21.31 | $22.01 | 219949 |
| 2021-10-14 | 21.29 | $21.68 | 81340 |
| 2021-10-13 | 21.29 | $21.51 | 81600 |
| 2021-10-12 | 21.31 | $21.18 | 114700 |
| 2021-10-11 | 21.32 | $20.99 | 167233 |
| 2021-10-08 | 21.35 | $21.02 | 67919 |
| 2021-10-07 | 21.38 | $20.72 | 111224 |
| 2021-10-06 | 21.42 | $20.80 | 180500 |
| 2021-10-05 | 21.47 | $21.50 | 64500 |
| 2021-10-04 | 21.48 | $21.53 | 79010 |
| 2021-10-01 | 21.50 | $21.11 | 308744 |
| 2021-09-30 | 21.53 | $21.28 | 353508 |
| 2021-09-29 | 21.54 | $21.31 | 64441 |
| 2021-09-28 | 21.56 | $21.32 | 56900 |
| 2021-09-27 | 21.56 | $21.37 | 117300 |
| 2021-09-24 | 21.56 | $21.44 | 73200 |
| 2021-09-23 | 21.56 | $21.60 | 59215 |
| 2021-09-22 | 21.55 | $21.47 | 109800 |
| 2021-09-21 | 21.54 | $21.32 | 86738 |
| 2021-09-20 | 21.55 | $21.13 | 238921 |
| 2021-09-17 | 21.58 | $21.42 | 942825 |
| 2021-09-16 | 21.56 | $21.83 | 1.3M |
| 2021-09-15 | 21.57 | $21.89 | 501746 |
| 2021-09-14 | 21.59 | $21.42 | 117616 |
| 2021-09-13 | 21.63 | $21.58 | 76611 |
| 2021-09-10 | 21.68 | $21.53 | 44819 |
| 2021-09-09 | 21.72 | $21.50 | 157730 |
| 2021-09-08 | 21.76 | $21.77 | 139039 |
| 2021-09-07 | 21.77 | $21.71 | 234044 |
| 2021-09-03 | 21.79 | $21.96 | 324300 |
| 2021-09-02 | 21.78 | $21.73 | 207200 |
| 2021-09-01 | 21.79 | $21.57 | 62900 |
| 2021-08-31 | 21.80 | $21.57 | 138500 |
| 2021-08-30 | 21.82 | $21.43 | 41947 |
| 2021-08-27 | 21.83 | $21.37 | 51000 |
| 2021-08-26 | 21.83 | $21.39 | 66516 |
| 2021-08-25 | 21.85 | $21.33 | 74300 |
| 2021-08-24 | 21.86 | $21.26 | 110120 |
| 2021-08-23 | 21.89 | $21.69 | 58022 |
| 2021-08-20 | 21.91 | $21.55 | 59302 |
| 2021-08-19 | 21.93 | $21.17 | 136337 |
| 2021-08-18 | 21.95 | $22.04 | 130100 |
| 2021-08-17 | 21.92 | $22.16 | 65211 |
| 2021-08-16 | 21.88 | $22.30 | 263924 |
| 2021-08-13 | 21.84 | $22.51 | 113414 |
| 2021-08-12 | 21.83 | $22.32 | 409123 |
| 2021-08-11 | 21.83 | $22.36 | 269500 |
| 2021-08-10 | 21.84 | $22.04 | 131600 |
| 2021-08-09 | 21.85 | $21.99 | 178440 |
| 2021-08-06 | 21.87 | $21.84 | 173000 |
| 2021-08-05 | 21.90 | $21.84 | 287100 |
| 2021-08-04 | 21.90 | $21.74 | 292235 |
| 2021-08-03 | 21.92 | $21.99 | 216200 |
| 2021-08-02 | 21.92 | $21.66 | 332400 |
| 2021-07-30 | 21.94 | $21.51 | 203500 |
| 2021-07-29 | 21.97 | $21.73 | 314300 |
| 2021-07-28 | 21.98 | $21.58 | 768400 |
| 2021-07-27 | 22.01 | $21.80 | 635817 |
| 2021-07-26 | 22.02 | $22.02 | 855540 |
| 2021-07-23 | 22.03 | $21.97 | 497900 |
| 2021-07-22 | 22.04 | $21.59 | 1.4M |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
37.30
2026-07-20
Close Price
$38.38
Vol: 12652
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.93
Average
28.52
Maximum
43.97
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 37.30 | $38.38 | 12652 |
| 2026-07-17 | 37.18 | $38.75 | 149800 |
| 2026-07-16 | 37.02 | $38.79 | 546000 |
| 2026-07-15 | 36.83 | $36.94 | 251500 |
| 2026-07-14 | 36.82 | $35.56 | 405140 |
| 2026-07-13 | 36.95 | $35.75 | 196300 |
| 2026-07-10 | 37.08 | $36.58 | 95900 |
| 2026-07-09 | 37.13 | $36.74 | 165100 |
| 2026-07-08 | 37.17 | $37.14 | 141400 |
| 2026-07-07 | 37.18 | $37.10 | 138500 |
| 2026-07-06 | 37.18 | $37.12 | 196900 |
| 2026-07-02 | 37.19 | $37.91 | 209000 |
| 2026-07-01 | 37.12 | $36.84 | 120600 |
| 2026-06-30 | 37.14 | $37.16 | 133500 |
| 2026-06-29 | 37.14 | $37.07 | 131900 |
| 2026-06-26 | 37.15 | $36.99 | 131134 |
| 2026-06-25 | 37.17 | $36.83 | 165300 |
| 2026-06-24 | 37.20 | $36.82 | 126100 |
| 2026-06-23 | 37.24 | $36.75 | 127800 |
| 2026-06-22 | 37.30 | $36.48 | 264600 |
| 2026-06-18 | 37.38 | $36.71 | 220700 |
| 2026-06-17 | 37.45 | $37.16 | 226100 |
| 2026-06-16 | 37.48 | $37.88 | 247500 |
| 2026-06-15 | 37.44 | $37.73 | 204800 |
| 2026-06-12 | 37.41 | $37.78 | 132100 |
| 2026-06-11 | 37.37 | $37.78 | 175032 |
| 2026-06-10 | 37.33 | $37.52 | 316002 |
| 2026-06-09 | 37.31 | $36.94 | 179400 |
| 2026-06-08 | 37.35 | $36.89 | 272016 |
| 2026-06-05 | 37.39 | $36.92 | 514218 |
| 2026-06-04 | 37.44 | $36.28 | 187400 |
| 2026-06-03 | 37.57 | $36.37 | 169900 |
| 2026-06-02 | 37.69 | $36.34 | 229847 |
| 2026-06-01 | 37.84 | $36.50 | 488700 |
| 2026-05-29 | 37.98 | $36.67 | 263105 |
| 2026-05-28 | 38.11 | $37.30 | 258541 |
| 2026-05-27 | 38.20 | $37.55 | 504832 |
| 2026-05-26 | 38.27 | $37.57 | 198715 |
| 2026-05-22 | 38.34 | $37.90 | 251300 |
| 2026-05-21 | 38.39 | $38.68 | 108522 |
| 2026-05-20 | 38.36 | $38.61 | 151600 |
| 2026-05-19 | 38.33 | $38.65 | 148638 |
| 2026-05-18 | 38.30 | $39.07 | 246700 |
| 2026-05-15 | 38.21 | $37.67 | 229500 |
| 2026-05-14 | 38.27 | $38.43 | 403600 |
| 2026-05-13 | 38.26 | $37.55 | 287728 |
| 2026-05-12 | 38.33 | $38.46 | 251800 |
| 2026-05-11 | 38.32 | $37.24 | 206424 |
| 2026-05-08 | 38.43 | $37.66 | 343547 |
| 2026-05-07 | 38.51 | $37.61 | 166005 |
| 2026-05-06 | 38.60 | $38.59 | 1.2M |
| 2026-05-05 | 38.61 | $38.60 | 198023 |
| 2026-05-04 | 38.61 | $38.12 | 137800 |
| 2026-05-01 | 38.66 | $38.32 | 85900 |
| 2026-04-30 | 38.69 | $38.07 | 195522 |
| 2026-04-29 | 38.76 | $37.33 | 128100 |
| 2026-04-28 | 38.91 | $37.47 | 241935 |
| 2026-04-27 | 39.06 | $37.07 | 228100 |
| 2026-04-24 | 39.27 | $37.42 | 127600 |
| 2026-04-23 | 39.47 | $37.44 | 292327 |
| 2026-04-22 | 39.68 | $37.21 | 146200 |
| 2026-04-21 | 39.94 | $36.68 | 253349 |
| 2026-04-20 | 40.28 | $37.89 | 320128 |
| 2026-04-17 | 40.53 | $38.06 | 636719 |
| 2026-04-16 | 40.79 | $37.78 | 223047 |
| 2026-04-15 | 41.11 | $38.20 | 340815 |
| 2026-04-14 | 41.42 | $39.85 | 285600 |
| 2026-04-13 | 41.58 | $41.77 | 90141 |
| 2026-04-10 | 41.56 | $41.57 | 117900 |
| 2026-04-09 | 41.56 | $41.56 | 86400 |
| 2026-04-08 | 41.56 | $42.44 | 84411 |
| 2026-04-07 | 41.47 | $41.74 | 124847 |
| 2026-04-06 | 41.44 | $41.09 | 106700 |
| 2026-04-02 | 41.48 | $40.72 | 127810 |
| 2026-04-01 | 41.56 | $40.65 | 160533 |
| 2026-03-31 | 41.65 | $40.76 | 213500 |
| 2026-03-30 | 41.74 | $40.81 | 86200 |
| 2026-03-27 | 41.84 | $40.77 | 88100 |
| 2026-03-26 | 41.96 | $40.55 | 81100 |
| 2026-03-25 | 42.10 | $40.87 | 93432 |
| 2026-03-24 | 42.23 | $40.54 | 174800 |
| 2026-03-23 | 42.41 | $40.90 | 323500 |
| 2026-03-20 | 42.57 | $40.72 | 74600 |
| 2026-03-19 | 42.77 | $41.53 | 74335 |
| 2026-03-18 | 42.90 | $41.34 | 81700 |
| 2026-03-17 | 43.06 | $42.92 | 82018 |
| 2026-03-16 | 43.07 | $43.49 | 100500 |
| 2026-03-13 | 43.03 | $42.47 | 96402 |
| 2026-03-12 | 43.09 | $41.83 | 99102 |
| 2026-03-11 | 43.22 | $41.73 | 130809 |
| 2026-03-10 | 43.38 | $42.40 | 92100 |
| 2026-03-09 | 43.48 | $42.30 | 96500 |
| 2026-03-06 | 43.61 | $42.51 | 88633 |
| 2026-03-05 | 43.72 | $42.24 | 99100 |
| 2026-03-04 | 43.88 | $43.97 | 76838 |
| 2026-03-03 | 43.87 | $42.95 | 144600 |
| 2026-03-02 | 43.97 | $44.24 | 62700 |
| 2026-02-27 | 43.94 | $44.85 | 84701 |
| 2026-02-26 | 43.84 | $44.54 | 77513 |
| 2026-02-25 | 43.77 | $44.54 | 76600 |
| 2026-02-24 | 43.69 | $43.93 | 65618 |
| 2026-02-23 | 43.66 | $44.60 | 88215 |
| 2026-02-20 | 43.56 | $43.70 | 98400 |
| 2026-02-19 | 43.55 | $43.90 | 70732 |
| 2026-02-18 | 43.51 | $43.86 | 67700 |
| 2026-02-17 | 43.47 | $43.93 | 103816 |
| 2026-02-13 | 43.42 | $44.88 | 129800 |
| 2026-02-12 | 43.27 | $44.72 | 71028 |
| 2026-02-11 | 43.12 | $44.81 | 114800 |
| 2026-02-10 | 42.94 | $44.65 | 73207 |
| 2026-02-09 | 42.76 | $45.07 | 77000 |
| 2026-02-06 | 42.52 | $45.55 | 73834 |
| 2026-02-05 | 42.20 | $44.63 | 125800 |
| 2026-02-04 | 41.94 | $44.54 | 117300 |
| 2026-02-03 | 41.67 | $43.28 | 138400 |
| 2026-02-02 | 41.50 | $42.30 | 81021 |
| 2026-01-30 | 41.41 | $42.14 | 207800 |
| 2026-01-29 | 41.34 | $41.78 | 209000 |
| 2026-01-28 | 41.29 | $41.86 | 90500 |
| 2026-01-27 | 41.23 | $41.85 | 126018 |
| 2026-01-26 | 41.16 | $41.15 | 88700 |
| 2026-01-23 | 41.16 | $41.23 | 99000 |
| 2026-01-22 | 41.16 | $40.65 | 134500 |
| 2026-01-21 | 41.21 | $40.42 | 113100 |
| 2026-01-20 | 41.29 | $40.56 | 88600 |
| 2026-01-16 | 41.37 | $40.79 | 75900 |
| 2026-01-15 | 41.43 | $40.91 | 77000 |
| 2026-01-14 | 41.49 | $40.82 | 295100 |
| 2026-01-13 | 41.56 | $40.51 | 132447 |
| 2026-01-12 | 41.67 | $40.77 | 99400 |
| 2026-01-09 | 41.76 | $40.71 | 162600 |
| 2026-01-08 | 41.87 | $40.60 | 92525 |
| 2026-01-07 | 42.01 | $40.22 | 171200 |
| 2026-01-06 | 42.19 | $40.87 | 188207 |
| 2026-01-05 | 42.33 | $41.38 | 78900 |
| 2026-01-02 | 42.43 | $42.15 | 100441 |
| 2025-12-31 | 42.46 | $42.01 | 34300 |
| 2025-12-30 | 42.51 | $42.29 | 54600 |
| 2025-12-29 | 42.53 | $42.03 | 64425 |
| 2025-12-26 | 42.59 | $42.27 | 62700 |
| 2025-12-24 | 42.62 | $42.19 | 30600 |
| 2025-12-23 | 42.67 | $42.27 | 383800 |
| 2025-12-22 | 42.71 | $42.24 | 138145 |
| 2025-12-19 | 42.76 | $42.35 | 107323 |
| 2025-12-18 | 42.80 | $42.61 | 51800 |
| 2025-12-17 | 42.82 | $42.53 | 104700 |
| 2025-12-16 | 42.85 | $42.80 | 50625 |
| 2025-12-15 | 42.86 | $43.04 | 59400 |
| 2025-12-12 | 42.84 | $42.52 | 77500 |
| 2025-12-11 | 42.87 | $43.68 | 64100 |
| 2025-12-10 | 42.78 | $43.77 | 109300 |
| 2025-12-09 | 42.68 | $43.97 | 55500 |
| 2025-12-08 | 42.54 | $43.34 | 50200 |
| 2025-12-05 | 42.46 | $43.24 | 84739 |
| 2025-12-04 | 42.38 | $43.93 | 49700 |
| 2025-12-03 | 42.22 | $43.56 | 87907 |
| 2025-12-02 | 42.07 | $42.99 | 54802 |
| 2025-12-01 | 41.98 | $42.77 | 136600 |
| 2025-11-28 | 41.89 | $42.39 | 75300 |
| 2025-11-26 | 41.84 | $43.31 | 81203 |
| 2025-11-25 | 41.69 | $42.35 | 196300 |
| 2025-11-24 | 41.62 | $41.44 | 246938 |
| 2025-11-21 | 41.64 | $42.14 | 71000 |
| 2025-11-20 | 41.58 | $42.57 | 122700 |
| 2025-11-19 | 41.48 | $42.37 | 61421 |
| 2025-11-18 | 41.39 | $42.71 | 102939 |
| 2025-11-17 | 41.25 | $41.51 | 78006 |
| 2025-11-14 | 41.22 | $41.61 | 56502 |
| 2025-11-13 | 41.18 | $42.05 | 106200 |
| 2025-11-12 | 41.09 | $42.43 | 76000 |
| 2025-11-11 | 40.95 | $42.44 | 58300 |
| 2025-11-10 | 40.79 | $42.08 | 84100 |
| 2025-11-07 | 40.65 | $41.91 | 133100 |
| 2025-11-06 | 40.52 | $41.53 | 74500 |
| 2025-11-05 | 40.41 | $40.82 | 204349 |
| 2025-11-04 | 40.37 | $40.05 | 118100 |
| 2025-11-03 | 40.41 | $40.03 | 90900 |
| 2025-10-31 | 40.45 | $39.73 | 106400 |
| 2025-10-30 | 40.52 | $39.97 | 131210 |
| 2025-10-29 | 40.58 | $40.13 | 81400 |
| 2025-10-28 | 40.63 | $40.12 | 256109 |
| 2025-10-27 | 40.68 | $39.97 | 130700 |
| 2025-10-24 | 40.75 | $39.95 | 76429 |
| 2025-10-23 | 40.84 | $40.24 | 80828 |
| 2025-10-22 | 40.90 | $39.95 | 54000 |
| 2025-10-21 | 41.00 | $39.41 | 139300 |
| 2025-10-20 | 41.17 | $40.07 | 48037 |
| 2025-10-17 | 41.28 | $40.27 | 176510 |
| 2025-10-16 | 41.39 | $39.80 | 495300 |
| 2025-10-15 | 41.56 | $40.39 | 121100 |
| 2025-10-14 | 41.68 | $41.31 | 81845 |
| 2025-10-13 | 41.72 | $41.60 | 60000 |
| 2025-10-10 | 41.73 | $41.91 | 45844 |
| 2025-10-09 | 41.71 | $41.17 | 53113 |
| 2025-10-08 | 41.77 | $41.87 | 197300 |
| 2025-10-07 | 41.76 | $41.78 | 1.1M |
| 2025-10-06 | 41.76 | $40.40 | 498706 |
| 2025-10-03 | 41.90 | $41.02 | 43100 |
| 2025-10-02 | 41.99 | $41.06 | 98800 |
| 2025-10-01 | 42.09 | $41.72 | 126420 |
| 2025-09-30 | 42.13 | $42.60 | 76100 |
| 2025-09-29 | 42.08 | $42.46 | 64610 |
| 2025-09-26 | 42.04 | $42.65 | 47600 |
| 2025-09-25 | 41.98 | $42.22 | 97800 |
| 2025-09-24 | 41.95 | $42.00 | 80627 |
| 2025-09-23 | 41.95 | $41.83 | 82707 |
| 2025-09-22 | 41.96 | $41.82 | 63300 |
| 2025-09-19 | 41.98 | $41.64 | 63838 |
| 2025-09-18 | 42.01 | $41.38 | 964834 |
| 2025-09-17 | 42.08 | $41.91 | 1.2M |
| 2025-09-16 | 42.10 | $42.48 | 108022 |
| 2025-09-15 | 42.06 | $42.99 | 65598 |
| 2025-09-12 | 41.96 | $43.13 | 52700 |
| 2025-09-11 | 41.83 | $43.22 | 96042 |
| 2025-09-10 | 41.69 | $42.39 | 58400 |
| 2025-09-09 | 41.62 | $42.00 | 45835 |
| 2025-09-08 | 41.57 | $42.18 | 72529 |
| 2025-09-05 | 41.51 | $42.26 | 202509 |
| 2025-09-04 | 41.43 | $41.77 | 49300 |
| 2025-09-03 | 41.40 | $41.29 | 116100 |
| 2025-09-02 | 41.41 | $41.37 | 100700 |
| 2025-08-29 | 41.41 | $42.27 | 41800 |
| 2025-08-28 | 41.32 | $41.92 | 68400 |
| 2025-08-27 | 41.26 | $41.99 | 94433 |
| 2025-08-26 | 41.18 | $42.18 | 42017 |
| 2025-08-25 | 41.08 | $41.99 | 59000 |
| 2025-08-22 | 40.98 | $42.11 | 83500 |
| 2025-08-21 | 40.86 | $42.48 | 35540 |
| 2025-08-20 | 40.69 | $42.45 | 140228 |
| 2025-08-19 | 40.51 | $41.43 | 227214 |
| 2025-08-18 | 40.41 | $41.78 | 127100 |
| 2025-08-15 | 40.26 | $41.70 | 103000 |
| 2025-08-14 | 40.11 | $41.40 | 50223 |
| 2025-08-13 | 39.98 | $41.11 | 116228 |
| 2025-08-12 | 39.86 | $41.36 | 92200 |
| 2025-08-11 | 39.70 | $40.93 | 66938 |
| 2025-08-08 | 39.57 | $40.68 | 72235 |
| 2025-08-07 | 39.45 | $40.53 | 51611 |
| 2025-08-06 | 39.34 | $40.29 | 82600 |
| 2025-08-05 | 39.24 | $39.72 | 91900 |
| 2025-08-04 | 39.19 | $39.70 | 64132 |
| 2025-08-01 | 39.14 | $39.21 | 104000 |
| 2025-07-31 | 39.13 | $39.08 | 130404 |
| 2025-07-30 | 39.14 | $38.63 | 100600 |
| 2025-07-29 | 39.19 | $38.92 | 1.2M |
| 2025-07-28 | 39.22 | $38.18 | 1.0M |
| 2025-07-25 | 39.33 | $39.08 | 62104 |
| 2025-07-24 | 39.35 | $39.41 | 81100 |
| 2025-07-23 | 39.35 | $39.57 | 88400 |
| 2025-07-22 | 39.32 | $39.88 | 68900 |
| 2025-07-21 | 39.26 | $39.61 | 74000 |
| 2025-07-18 | 39.23 | $39.45 | 78428 |
| 2025-07-17 | 39.20 | $39.37 | 79800 |
| 2025-07-16 | 39.19 | $39.58 | 73319 |
| 2025-07-15 | 39.14 | $39.09 | 113600 |
| 2025-07-14 | 39.15 | $39.92 | 104043 |
| 2025-07-11 | 39.07 | $39.69 | 188700 |
| 2025-07-10 | 39.00 | $39.57 | 91400 |
| 2025-07-09 | 38.94 | $38.98 | 183601 |
| 2025-07-08 | 38.94 | $38.80 | 1.0M |
| 2025-07-07 | 38.96 | $38.84 | 235305 |
| 2025-07-03 | 38.97 | $38.85 | 36900 |
| 2025-07-02 | 38.98 | $38.36 | 88832 |
| 2025-07-01 | 39.05 | $39.29 | 66324 |
| 2025-06-30 | 39.02 | $39.46 | 86522 |
| 2025-06-27 | 38.97 | $38.77 | 97800 |
| 2025-06-26 | 38.99 | $38.98 | 62514 |
| 2025-06-25 | 39.00 | $38.55 | 114800 |
| 2025-06-24 | 39.04 | $39.24 | 93600 |
| 2025-06-23 | 39.02 | $39.67 | 64504 |
| 2025-06-20 | 38.95 | $39.65 | 73200 |
| 2025-06-18 | 38.88 | $39.76 | 43300 |
| 2025-06-17 | 38.79 | $39.21 | 624100 |
| 2025-06-16 | 38.74 | $39.65 | 76449 |
| 2025-06-13 | 38.65 | $39.36 | 45500 |
| 2025-06-12 | 38.57 | $39.35 | 71000 |
| 2025-06-11 | 38.49 | $38.85 | 78129 |
| 2025-06-10 | 38.45 | $38.73 | 51800 |
| 2025-06-09 | 38.42 | $38.70 | 76500 |
| 2025-06-06 | 38.40 | $38.84 | 77800 |
| 2025-06-05 | 38.35 | $39.28 | 130100 |
| 2025-06-04 | 38.25 | $38.50 | 74400 |
| 2025-06-03 | 38.22 | $38.22 | 80300 |
| 2025-06-02 | 38.23 | $38.59 | 64605 |
| 2025-05-30 | 38.19 | $37.96 | 84200 |
| 2025-05-29 | 38.21 | $37.70 | 69900 |
| 2025-05-28 | 38.26 | $37.50 | 108507 |
| 2025-05-27 | 38.35 | $38.13 | 141202 |
| 2025-05-23 | 38.37 | $38.36 | 155400 |
| 2025-05-22 | 38.37 | $37.68 | 55503 |
| 2025-05-21 | 38.44 | $37.38 | 260500 |
| 2025-05-20 | 38.55 | $37.85 | 67848 |
| 2025-05-19 | 38.63 | $36.97 | 104200 |
| 2025-05-16 | 38.80 | $36.08 | 276600 |
| 2025-05-15 | 39.09 | $35.67 | 113500 |
| 2025-05-14 | 39.45 | $35.65 | 128249 |
| 2025-05-13 | 39.85 | $38.53 | 156123 |
| 2025-05-12 | 39.99 | $38.94 | 137414 |
| 2025-05-09 | 40.10 | $40.27 | 132400 |
| 2025-05-08 | 40.08 | $41.23 | 184520 |
| 2025-05-07 | 39.96 | $42.26 | 112819 |
| 2025-05-06 | 39.71 | $42.01 | 168700 |
| 2025-05-05 | 39.47 | $41.01 | 77236 |
| 2025-05-02 | 39.31 | $40.97 | 145000 |
| 2025-05-01 | 39.14 | $40.80 | 79400 |
| 2025-04-30 | 38.96 | $40.97 | 105900 |
| 2025-04-29 | 38.75 | $40.72 | 71100 |
| 2025-04-28 | 38.54 | $40.18 | 160131 |
| 2025-04-25 | 38.37 | $40.24 | 65617 |
| 2025-04-24 | 38.17 | $40.32 | 88600 |
| 2025-04-23 | 37.95 | $40.08 | 91900 |
| 2025-04-22 | 37.72 | $39.95 | 119500 |
| 2025-04-21 | 37.49 | $39.48 | 75700 |
| 2025-04-17 | 37.28 | $39.50 | 100127 |
| 2025-04-16 | 37.04 | $39.15 | 548400 |
| 2025-04-15 | 36.82 | $39.04 | 328014 |
| 2025-04-14 | 36.59 | $38.50 | 142400 |
| 2025-04-11 | 36.38 | $38.17 | 137610 |
| 2025-04-10 | 36.20 | $37.00 | 154900 |
| 2025-04-09 | 36.11 | $36.76 | 216633 |
| 2025-04-08 | 36.04 | $35.83 | 293446 |
| 2025-04-07 | 36.07 | $35.14 | 185300 |
| 2025-04-04 | 36.16 | $36.44 | 140300 |
| 2025-04-03 | 36.13 | $38.09 | 107600 |
| 2025-04-02 | 35.93 | $36.63 | 72100 |
| 2025-04-01 | 35.86 | $37.04 | 153446 |
| 2025-03-31 | 35.73 | $37.11 | 65035 |
| 2025-03-28 | 35.59 | $36.58 | 125000 |
| 2025-03-27 | 35.48 | $35.91 | 59926 |
| 2025-03-26 | 35.44 | $35.41 | 207200 |
| 2025-03-25 | 35.44 | $35.48 | 91600 |
| 2025-03-24 | 35.43 | $35.39 | 54000 |
| 2025-03-21 | 35.44 | $35.28 | 40200 |
| 2025-03-20 | 35.45 | $35.27 | 69737 |
| 2025-03-19 | 35.47 | $35.52 | 81000 |
| 2025-03-18 | 35.47 | $35.72 | 47708 |
| 2025-03-17 | 35.44 | $36.14 | 64919 |
| 2025-03-14 | 35.37 | $36.05 | 62821 |
| 2025-03-13 | 35.30 | $36.01 | 56400 |
| 2025-03-12 | 35.22 | $35.43 | 1.2M |
| 2025-03-11 | 35.20 | $35.86 | 423809 |
| 2025-03-10 | 35.13 | $35.39 | 78621 |
| 2025-03-07 | 35.10 | $36.00 | 95400 |
| 2025-03-06 | 35.01 | $35.51 | 68521 |
| 2025-03-05 | 34.96 | $35.68 | 168706 |
| 2025-03-04 | 34.88 | $35.77 | 119100 |
| 2025-03-03 | 34.79 | $35.77 | 127100 |
| 2025-02-28 | 34.68 | $35.14 | 217127 |
| 2025-02-27 | 34.64 | $35.06 | 650900 |
| 2025-02-26 | 34.59 | $35.31 | 39909 |
| 2025-02-25 | 34.52 | $35.05 | 182600 |
| 2025-02-24 | 34.46 | $34.75 | 84419 |
| 2025-02-21 | 34.43 | $33.75 | 176100 |
| 2025-02-20 | 34.50 | $35.48 | 118600 |
| 2025-02-19 | 34.40 | $35.00 | 87100 |
| 2025-02-18 | 34.33 | $34.96 | 108600 |
| 2025-02-14 | 34.27 | $35.09 | 78400 |
| 2025-02-13 | 34.18 | $35.53 | 407400 |
| 2025-02-12 | 34.04 | $36.17 | 2.3M |
| 2025-02-11 | 33.82 | $36.02 | 501300 |
| 2025-02-10 | 33.58 | $35.40 | 227341 |
| 2025-02-07 | 33.39 | $35.01 | 57300 |
| 2025-02-06 | 33.22 | $35.01 | 677800 |
| 2025-02-05 | 33.03 | $34.64 | 625800 |
| 2025-02-04 | 32.87 | $34.09 | 665100 |
| 2025-02-03 | 32.74 | $33.91 | 58842 |
| 2025-01-31 | 32.61 | $33.70 | 127907 |
| 2025-01-30 | 32.50 | $33.55 | 70700 |
| 2025-01-29 | 32.39 | $32.94 | 127100 |
| 2025-01-28 | 32.33 | $33.10 | 48010 |
| 2025-01-27 | 32.25 | $33.30 | 99000 |
| 2025-01-24 | 32.14 | $32.78 | 79641 |
| 2025-01-23 | 32.07 | $32.37 | 82400 |
| 2025-01-22 | 32.04 | $32.04 | 122938 |
| 2025-01-21 | 32.04 | $32.21 | 292134 |
| 2025-01-17 | 32.02 | $31.64 | 103200 |
| 2025-01-16 | 32.06 | $31.76 | 83330 |
| 2025-01-15 | 32.09 | $31.56 | 106800 |
| 2025-01-14 | 32.15 | $31.73 | 145200 |
| 2025-01-13 | 32.19 | $31.31 | 159129 |
| 2025-01-10 | 32.28 | $31.82 | 116300 |
| 2025-01-08 | 32.33 | $32.53 | 87300 |
| 2025-01-07 | 32.31 | $32.46 | 1.3M |
| 2025-01-06 | 32.30 | $32.62 | 491704 |
| 2025-01-03 | 32.26 | $32.50 | 149000 |
| 2025-01-02 | 32.24 | $32.00 | 145708 |
| 2024-12-31 | 32.26 | $32.05 | 50838 |
| 2024-12-30 | 32.29 | $32.10 | 105200 |
| 2024-12-27 | 32.31 | $32.30 | 67340 |
| 2024-12-26 | 32.31 | $32.25 | 70221 |
| 2024-12-24 | 32.31 | $32.18 | 35300 |
| 2024-12-23 | 32.33 | $32.29 | 138047 |
| 2024-12-20 | 32.33 | $32.28 | 161000 |
| 2024-12-19 | 32.34 | $32.25 | 93546 |
| 2024-12-18 | 32.35 | $32.21 | 90701 |
| 2024-12-17 | 32.36 | $32.50 | 120100 |
| 2024-12-16 | 32.34 | $32.85 | 58405 |
| 2024-12-13 | 32.29 | $32.97 | 58015 |
| 2024-12-12 | 32.22 | $32.88 | 78700 |
| 2024-12-11 | 32.15 | $33.07 | 132821 |
| 2024-12-10 | 32.05 | $32.95 | 34324 |
| 2024-12-09 | 31.96 | $32.73 | 71900 |
| 2024-12-06 | 31.88 | $32.88 | 114000 |
| 2024-12-05 | 31.77 | $33.13 | 91042 |
| 2024-12-04 | 31.63 | $32.56 | 268500 |
| 2024-12-03 | 31.53 | $32.30 | 287600 |
| 2024-12-02 | 31.45 | $32.64 | 101600 |
| 2024-11-29 | 31.33 | $32.65 | 58148 |
| 2024-11-27 | 31.19 | $33.39 | 169624 |
| 2024-11-26 | 30.96 | $32.50 | 238804 |
| 2024-11-25 | 30.79 | $32.14 | 896408 |
| 2024-11-22 | 30.65 | $31.76 | 780106 |
| 2024-11-21 | 30.53 | $31.61 | 1.2M |
| 2024-11-20 | 30.42 | $31.76 | 879100 |
| 2024-11-19 | 30.28 | $31.61 | 276823 |
| 2024-11-18 | 30.14 | $30.77 | 279034 |
| 2024-11-15 | 30.07 | $30.06 | 229825 |
| 2024-11-14 | 30.07 | $29.85 | 96700 |
| 2024-11-13 | 30.10 | $29.90 | 186109 |
| 2024-11-12 | 30.12 | $30.03 | 113733 |
| 2024-11-11 | 30.13 | $30.23 | 107344 |
| 2024-11-08 | 30.12 | $30.63 | 58725 |
| 2024-11-07 | 30.06 | $30.93 | 58649 |
| 2024-11-06 | 29.97 | $30.94 | 58700 |
| 2024-11-05 | 29.87 | $31.03 | 55600 |
| 2024-11-04 | 29.75 | $30.53 | 61800 |
| 2024-11-01 | 29.67 | $30.48 | 152316 |
| 2024-10-31 | 29.58 | $30.11 | 153737 |
| 2024-10-30 | 29.52 | $29.87 | 50000 |
| 2024-10-29 | 29.49 | $29.12 | 53142 |
| 2024-10-28 | 29.53 | $30.07 | 28400 |
| 2024-10-25 | 29.47 | $29.60 | 29120 |
| 2024-10-24 | 29.46 | $29.86 | 32830 |
| 2024-10-23 | 29.41 | $29.73 | 41906 |
| 2024-10-22 | 29.38 | $29.85 | 61200 |
| 2024-10-21 | 29.33 | $29.90 | 52433 |
| 2024-10-18 | 29.27 | $29.97 | 33400 |
| 2024-10-17 | 29.20 | $30.11 | 80800 |
| 2024-10-16 | 29.10 | $29.75 | 619100 |
| 2024-10-15 | 29.03 | $29.43 | 445600 |
| 2024-10-14 | 28.99 | $29.65 | 44203 |
| 2024-10-11 | 28.92 | $29.53 | 52745 |
| 2024-10-10 | 28.86 | $29.42 | 74000 |
| 2024-10-09 | 28.80 | $29.41 | 46700 |
| 2024-10-08 | 28.74 | $29.30 | 68708 |
| 2024-10-07 | 28.68 | $27.99 | 68224 |
| 2024-10-04 | 28.75 | $28.24 | 61007 |
| 2024-10-03 | 28.80 | $28.10 | 42546 |
| 2024-10-02 | 28.88 | $28.30 | 28500 |
| 2024-10-01 | 28.94 | $28.57 | 39429 |
| 2024-09-30 | 28.98 | $29.07 | 40600 |
| 2024-09-27 | 28.97 | $29.03 | 35235 |
| 2024-09-26 | 28.96 | $29.16 | 55142 |
| 2024-09-25 | 28.94 | $29.20 | 95100 |
| 2024-09-24 | 28.91 | $29.25 | 38900 |
| 2024-09-23 | 28.87 | $29.28 | 43034 |
| 2024-09-20 | 28.83 | $28.84 | 170438 |
| 2024-09-19 | 28.83 | $28.69 | 123600 |
| 2024-09-18 | 28.84 | $28.73 | 59200 |
| 2024-09-17 | 28.86 | $28.93 | 92000 |
| 2024-09-16 | 28.85 | $29.64 | 252300 |
| 2024-09-13 | 28.77 | $29.34 | 212600 |
| 2024-09-12 | 28.70 | $29.41 | 171200 |
| 2024-09-11 | 28.63 | $29.30 | 48634 |
| 2024-09-10 | 28.56 | $29.53 | 48100 |
| 2024-09-09 | 28.46 | $29.46 | 37200 |
| 2024-09-06 | 28.35 | $29.17 | 51700 |
| 2024-09-05 | 28.27 | $29.16 | 65200 |
| 2024-09-04 | 28.17 | $29.32 | 142900 |
| 2024-09-03 | 28.05 | $28.70 | 43237 |
| 2024-08-30 | 27.98 | $28.70 | 114814 |
| 2024-08-29 | 27.91 | $28.56 | 64341 |
| 2024-08-28 | 27.84 | $28.40 | 40712 |
| 2024-08-27 | 27.78 | $28.47 | 60800 |
| 2024-08-26 | 27.71 | $28.21 | 33930 |
| 2024-08-23 | 27.65 | $28.36 | 49100 |
| 2024-08-22 | 27.58 | $28.13 | 36531 |
| 2024-08-21 | 27.52 | $28.17 | 43644 |
| 2024-08-20 | 27.45 | $27.86 | 28107 |
| 2024-08-19 | 27.41 | $28.19 | 72200 |
| 2024-08-16 | 27.33 | $27.97 | 51900 |
| 2024-08-15 | 27.26 | $27.76 | 69900 |
| 2024-08-14 | 27.21 | $27.76 | 88200 |
| 2024-08-13 | 27.15 | $27.62 | 105200 |
| 2024-08-12 | 27.10 | $27.20 | 159947 |
| 2024-08-09 | 27.09 | $27.17 | 114427 |
| 2024-08-08 | 27.08 | $27.17 | 37100 |
| 2024-08-07 | 27.07 | $26.91 | 48315 |
| 2024-08-06 | 27.09 | $26.76 | 82008 |
| 2024-08-05 | 27.12 | $26.90 | 126400 |
| 2024-08-02 | 27.15 | $27.60 | 377400 |
| 2024-08-01 | 27.10 | $27.46 | 105200 |
| 2024-07-31 | 27.06 | $27.69 | 38608 |
| 2024-07-30 | 27.00 | $27.87 | 76800 |
| 2024-07-29 | 26.91 | $27.83 | 74600 |
| 2024-07-26 | 26.81 | $27.77 | 61100 |
| 2024-07-25 | 26.71 | $27.70 | 136722 |
| 2024-07-24 | 26.60 | $26.92 | 64700 |
| 2024-07-23 | 26.57 | $27.30 | 54717 |
| 2024-07-22 | 26.49 | $27.39 | 40300 |
| 2024-07-19 | 26.40 | $27.11 | 42300 |
| 2024-07-18 | 26.32 | $27.11 | 37040 |
| 2024-07-17 | 26.24 | $27.17 | 86900 |
| 2024-07-16 | 26.14 | $26.69 | 88434 |
| 2024-07-15 | 26.08 | $26.69 | 85006 |
| 2024-07-12 | 26.02 | $27.06 | 81500 |
| 2024-07-11 | 25.91 | $26.78 | 56100 |
| 2024-07-10 | 25.82 | $26.58 | 45500 |
| 2024-07-09 | 25.74 | $26.27 | 78400 |
| 2024-07-08 | 25.68 | $26.23 | 90600 |
| 2024-07-05 | 25.62 | $26.26 | 60112 |
| 2024-07-03 | 25.56 | $26.18 | 62200 |
| 2024-07-02 | 25.49 | $25.66 | 64800 |
| 2024-07-01 | 25.47 | $25.70 | 116533 |
| 2024-06-28 | 25.45 | $25.66 | 61000 |
| 2024-06-27 | 25.43 | $25.43 | 55117 |
| 2024-06-26 | 25.43 | $25.60 | 63700 |
| 2024-06-25 | 25.41 | $26.13 | 83636 |
| 2024-06-24 | 25.34 | $26.25 | 96547 |
| 2024-06-21 | 25.24 | $25.85 | 70613 |
| 2024-06-20 | 25.17 | $25.96 | 106700 |
| 2024-06-18 | 25.09 | $25.64 | 110444 |
| 2024-06-17 | 25.03 | $25.52 | 57100 |
| 2024-06-14 | 24.98 | $25.48 | 86900 |
| 2024-06-13 | 24.93 | $25.34 | 93200 |
| 2024-06-12 | 24.89 | $25.56 | 96300 |
| 2024-06-11 | 24.82 | $25.25 | 63300 |
| 2024-06-10 | 24.77 | $25.35 | 78300 |
| 2024-06-07 | 24.71 | $25.35 | 50436 |
| 2024-06-06 | 24.64 | $25.43 | 58725 |
| 2024-06-05 | 24.56 | $25.47 | 83417 |
| 2024-06-04 | 24.47 | $25.11 | 171700 |
| 2024-06-03 | 24.40 | $24.87 | 111900 |
| 2024-05-31 | 24.35 | $24.91 | 58100 |
| 2024-05-30 | 24.29 | $24.57 | 94700 |
| 2024-05-29 | 24.26 | $24.31 | 74829 |
| 2024-05-28 | 24.25 | $24.62 | 65500 |
| 2024-05-24 | 24.22 | $24.87 | 130500 |
| 2024-05-23 | 24.15 | $25.04 | 99705 |
| 2024-05-22 | 24.05 | $25.09 | 75624 |
| 2024-05-21 | 23.94 | $24.98 | 70900 |
| 2024-05-20 | 23.83 | $24.75 | 79600 |
| 2024-05-17 | 23.74 | $25.19 | 227500 |
| 2024-05-16 | 23.58 | $25.37 | 142518 |
| 2024-05-15 | 23.40 | $25.25 | 351300 |
| 2024-05-14 | 23.20 | $23.91 | 86000 |
| 2024-05-13 | 23.13 | $23.64 | 72200 |
| 2024-05-10 | 23.07 | $23.65 | 38214 |
| 2024-05-09 | 23.01 | $23.68 | 79312 |
| 2024-05-08 | 22.94 | $23.64 | 48100 |
| 2024-05-07 | 22.87 | $23.42 | 65900 |
| 2024-05-06 | 22.81 | $23.34 | 58834 |
| 2024-05-03 | 22.75 | $23.27 | 76700 |
| 2024-05-02 | 22.70 | $23.40 | 111000 |
| 2024-05-01 | 22.63 | $23.15 | 89900 |
| 2024-04-30 | 22.57 | $23.10 | 134829 |
| 2024-04-29 | 22.52 | $23.22 | 96615 |
| 2024-04-26 | 22.44 | $23.10 | 173034 |
| 2024-04-25 | 22.37 | $23.19 | 141000 |
| 2024-04-24 | 22.29 | $22.85 | 62624 |
| 2024-04-23 | 22.23 | $22.90 | 111407 |
| 2024-04-22 | 22.16 | $22.87 | 332100 |
| 2024-04-19 | 22.08 | $22.37 | 92200 |
| 2024-04-18 | 22.05 | $22.12 | 87617 |
| 2024-04-17 | 22.04 | $22.04 | 230629 |
| 2024-04-16 | 22.04 | $21.66 | 156147 |
| 2024-04-15 | 22.08 | $21.72 | 332200 |
| 2024-04-12 | 22.12 | $21.60 | 85145 |
| 2024-04-11 | 22.18 | $21.74 | 114700 |
| 2024-04-10 | 22.22 | $21.49 | 141600 |
| 2024-04-09 | 22.30 | $21.94 | 163339 |
| 2024-04-08 | 22.34 | $22.20 | 117632 |
| 2024-04-05 | 22.35 | $22.03 | 173900 |
| 2024-04-04 | 22.38 | $22.31 | 141911 |
| 2024-04-03 | 22.39 | $22.56 | 72600 |
| 2024-04-02 | 22.37 | $22.35 | 69200 |
| 2024-04-01 | 22.38 | $22.50 | 86800 |
| 2024-03-28 | 22.36 | $22.60 | 68530 |
| 2024-03-27 | 22.34 | $22.53 | 78507 |
| 2024-03-26 | 22.32 | $22.20 | 114000 |
| 2024-03-25 | 22.33 | $22.13 | 126300 |
| 2024-03-22 | 22.35 | $22.15 | 98619 |
| 2024-03-21 | 22.38 | $22.15 | 161700 |
| 2024-03-20 | 22.40 | $22.26 | 258624 |
| 2024-03-19 | 22.41 | $22.29 | 390000 |
| 2024-03-18 | 22.43 | $22.05 | 480400 |
| 2024-03-15 | 22.47 | $21.73 | 184300 |
| 2024-03-14 | 22.54 | $22.19 | 500600 |
| 2024-03-13 | 22.58 | $22.64 | 82625 |
| 2024-03-12 | 22.57 | $22.61 | 51075 |
| 2024-03-11 | 22.57 | $22.58 | 165700 |
| 2024-03-08 | 22.57 | $22.00 | 275500 |
| 2024-03-07 | 22.63 | $21.91 | 82000 |
| 2024-03-06 | 22.71 | $21.63 | 95826 |
| 2024-03-05 | 22.82 | $21.34 | 103300 |
| 2024-03-04 | 22.97 | $21.51 | 116700 |
| 2024-03-01 | 23.13 | $21.71 | 76900 |
| 2024-02-29 | 23.28 | $21.70 | 108100 |
| 2024-02-28 | 23.44 | $21.71 | 193800 |
| 2024-02-27 | 23.63 | $22.19 | 143300 |
| 2024-02-26 | 23.78 | $23.38 | 81518 |
| 2024-02-23 | 23.82 | $23.45 | 56300 |
| 2024-02-22 | 23.86 | $23.36 | 52900 |
| 2024-02-21 | 23.91 | $23.13 | 122600 |
| 2024-02-20 | 23.99 | $23.33 | 57110 |
| 2024-02-16 | 24.06 | $23.58 | 64800 |
| 2024-02-15 | 24.11 | $23.47 | 129605 |
| 2024-02-14 | 24.18 | $24.15 | 76825 |
| 2024-02-13 | 24.18 | $24.00 | 74300 |
| 2024-02-12 | 24.20 | $24.45 | 64044 |
| 2024-02-09 | 24.18 | $24.12 | 43200 |
| 2024-02-08 | 24.18 | $23.88 | 63500 |
| 2024-02-07 | 24.22 | $24.01 | 335730 |
| 2024-02-06 | 24.24 | $24.42 | 71434 |
| 2024-02-05 | 24.22 | $23.98 | 63033 |
| 2024-02-02 | 24.24 | $24.05 | 50200 |
| 2024-02-01 | 24.26 | $24.35 | 77800 |
| 2024-01-31 | 24.25 | $24.37 | 58320 |
| 2024-01-30 | 24.24 | $24.58 | 53247 |
| 2024-01-29 | 24.21 | $24.72 | 107800 |
| 2024-01-26 | 24.15 | $24.87 | 47200 |
| 2024-01-25 | 24.08 | $24.66 | 134848 |
| 2024-01-24 | 24.02 | $24.62 | 89600 |
| 2024-01-23 | 23.95 | $24.43 | 2.4M |
| 2024-01-22 | 23.90 | $24.25 | 82526 |
| 2024-01-19 | 23.86 | $24.20 | 58400 |
| 2024-01-18 | 23.83 | $24.23 | 94100 |
| 2024-01-17 | 23.79 | $24.13 | 49140 |
| 2024-01-16 | 23.75 | $24.23 | 103312 |
| 2024-01-12 | 23.70 | $24.37 | 90500 |
| 2024-01-11 | 23.63 | $24.06 | 97700 |
| 2024-01-10 | 23.58 | $24.09 | 48200 |
| 2024-01-09 | 23.53 | $23.98 | 115000 |
| 2024-01-08 | 23.48 | $24.15 | 109230 |
| 2024-01-05 | 23.41 | $23.90 | 47300 |
| 2024-01-04 | 23.36 | $23.82 | 77133 |
| 2024-01-03 | 23.31 | $23.58 | 66439 |
| 2024-01-02 | 23.29 | $23.28 | 119900 |
| 2023-12-29 | 23.29 | $23.29 | 45000 |
| 2023-12-28 | 23.29 | $23.24 | 68600 |
| 2023-12-27 | 23.29 | $23.38 | 76636 |
| 2023-12-26 | 23.28 | $23.46 | 64700 |
| 2023-12-22 | 23.26 | $23.40 | 84500 |
| 2023-12-21 | 23.25 | $23.27 | 77611 |
| 2023-12-20 | 23.25 | $23.18 | 75600 |
| 2023-12-19 | 23.25 | $23.36 | 74231 |
| 2023-12-18 | 23.24 | $23.32 | 74413 |
| 2023-12-15 | 23.23 | $23.19 | 90702 |
| 2023-12-14 | 23.24 | $23.27 | 119819 |
| 2023-12-13 | 23.24 | $23.19 | 135448 |
| 2023-12-12 | 23.24 | $22.90 | 218219 |
| 2023-12-11 | 23.28 | $23.07 | 174500 |
| 2023-12-08 | 23.30 | $23.14 | 261327 |
| 2023-12-07 | 23.32 | $23.70 | 186700 |
| 2023-12-06 | 23.27 | $23.54 | 466900 |
| 2023-12-05 | 23.25 | $23.84 | 229800 |
| 2023-12-04 | 23.18 | $24.17 | 1.8M |
| 2023-12-01 | 23.08 | $24.16 | 374342 |
| 2023-11-30 | 22.97 | $23.70 | 3.4M |
| 2023-11-29 | 22.89 | $23.51 | 64032 |
| 2023-11-28 | 22.82 | $23.59 | 46500 |
| 2023-11-27 | 22.74 | $23.58 | 115200 |
| 2023-11-24 | 22.66 | $23.50 | 62200 |
| 2023-11-22 | 22.57 | $23.75 | 54342 |
| 2023-11-21 | 22.44 | $23.68 | 58224 |
| 2023-11-20 | 22.31 | $23.46 | 93000 |
| 2023-11-17 | 22.19 | $23.35 | 198100 |
| 2023-11-16 | 22.07 | $22.77 | 141800 |
| 2023-11-15 | 22.00 | $22.75 | 125100 |
| 2023-11-14 | 21.92 | $22.80 | 82617 |
| 2023-11-13 | 21.82 | $22.34 | 149600 |
| 2023-11-10 | 21.77 | $21.78 | 69600 |
| 2023-11-09 | 21.77 | $22.12 | 88100 |
| 2023-11-08 | 21.73 | $22.40 | 57803 |
| 2023-11-07 | 21.66 | $22.51 | 49200 |
| 2023-11-06 | 21.57 | $22.47 | 102800 |
| 2023-11-03 | 21.48 | $22.61 | 122927 |
| 2023-11-02 | 21.36 | $22.14 | 94600 |
| 2023-11-01 | 21.28 | $21.85 | 153524 |
| 2023-10-31 | 21.22 | $21.65 | 155600 |
| 2023-10-30 | 21.17 | $21.85 | 187000 |
| 2023-10-27 | 21.10 | $21.31 | 1.2M |
| 2023-10-26 | 21.08 | $21.64 | 1.5M |
| 2023-10-25 | 21.02 | $20.99 | 213319 |
| 2023-10-24 | 21.02 | $21.00 | 168401 |
| 2023-10-23 | 21.02 | $20.99 | 138200 |
| 2023-10-20 | 21.03 | $20.84 | 99804 |
| 2023-10-19 | 21.05 | $20.96 | 119730 |
| 2023-10-18 | 21.05 | $21.06 | 108700 |
| 2023-10-17 | 21.05 | $21.18 | 152100 |
| 2023-10-16 | 21.04 | $21.19 | 182100 |
| 2023-10-13 | 21.03 | $20.91 | 112310 |
| 2023-10-12 | 21.04 | $21.12 | 127900 |
| 2023-10-11 | 21.03 | $21.68 | 105703 |
| 2023-10-10 | 20.96 | $21.21 | 140029 |
| 2023-10-09 | 20.93 | $21.02 | 257936 |
| 2023-10-06 | 20.93 | $20.57 | 173200 |
| 2023-10-05 | 20.96 | $20.05 | 223900 |
| 2023-10-04 | 21.06 | $19.35 | 264800 |
| 2023-10-03 | 21.24 | $19.75 | 265200 |
| 2023-10-02 | 21.40 | $19.98 | 206414 |
| 2023-09-29 | 21.54 | $20.46 | 124600 |
| 2023-09-28 | 21.66 | $20.65 | 159000 |
| 2023-09-27 | 21.76 | $20.31 | 160800 |
| 2023-09-26 | 21.92 | $20.39 | 251800 |
| 2023-09-25 | 22.08 | $20.28 | 285401 |
| 2023-09-22 | 22.27 | $21.46 | 138100 |
| 2023-09-21 | 22.35 | $21.69 | 131144 |
| 2023-09-20 | 22.42 | $21.94 | 84400 |
| 2023-09-19 | 22.47 | $22.10 | 267416 |
| 2023-09-18 | 22.51 | $22.02 | 168500 |
| 2023-09-15 | 22.56 | $21.94 | 190330 |
| 2023-09-14 | 22.63 | $22.33 | 82429 |
| 2023-09-13 | 22.66 | $22.23 | 44330 |
| 2023-09-12 | 22.71 | $22.35 | 84639 |
| 2023-09-11 | 22.74 | $22.52 | 64500 |
| 2023-09-08 | 22.77 | $22.28 | 43542 |
| 2023-09-07 | 22.82 | $22.10 | 71100 |
| 2023-09-06 | 22.89 | $22.15 | 103500 |
| 2023-09-05 | 22.97 | $22.42 | 66500 |
| 2023-09-01 | 23.03 | $22.89 | 55501 |
| 2023-08-31 | 23.05 | $23.03 | 36708 |
| 2023-08-30 | 23.05 | $23.11 | 37800 |
| 2023-08-29 | 23.04 | $22.93 | 160400 |
| 2023-08-28 | 23.05 | $22.80 | 67836 |
| 2023-08-25 | 23.08 | $22.69 | 62445 |
| 2023-08-24 | 23.12 | $22.70 | 51400 |
| 2023-08-23 | 23.17 | $22.85 | 37740 |
| 2023-08-22 | 23.20 | $22.70 | 164900 |
| 2023-08-21 | 23.25 | $22.74 | 89700 |
| 2023-08-18 | 23.30 | $22.78 | 50800 |
| 2023-08-17 | 23.36 | $22.65 | 54300 |
| 2023-08-16 | 23.43 | $23.06 | 110900 |
| 2023-08-15 | 23.47 | $22.97 | 87200 |
| 2023-08-14 | 23.53 | $23.27 | 44641 |
| 2023-08-11 | 23.55 | $23.31 | 73007 |
| 2023-08-10 | 23.58 | $23.59 | 47139 |
| 2023-08-09 | 23.58 | $23.63 | 68700 |
| 2023-08-08 | 23.57 | $23.49 | 59001 |
| 2023-08-07 | 23.58 | $23.68 | 70300 |
| 2023-08-04 | 23.57 | $23.46 | 116000 |
| 2023-08-03 | 23.58 | $23.62 | 133200 |
| 2023-08-02 | 23.58 | $23.68 | 89300 |
| 2023-08-01 | 23.57 | $23.89 | 96200 |
| 2023-07-31 | 23.53 | $24.01 | 50526 |
| 2023-07-28 | 23.48 | $24.14 | 62900 |
| 2023-07-27 | 23.41 | $24.03 | 45245 |
| 2023-07-26 | 23.35 | $24.06 | 31900 |
| 2023-07-25 | 23.28 | $23.94 | 35938 |
| 2023-07-24 | 23.21 | $23.89 | 59900 |
| 2023-07-21 | 23.13 | $23.89 | 33318 |
| 2023-07-20 | 23.05 | $24.13 | 83011 |
| 2023-07-19 | 22.94 | $23.75 | 41800 |
| 2023-07-18 | 22.86 | $23.34 | 74017 |
| 2023-07-17 | 22.80 | $23.37 | 92923 |
| 2023-07-14 | 22.74 | $23.40 | 105300 |
| 2023-07-13 | 22.68 | $23.43 | 46048 |
| 2023-07-12 | 22.60 | $23.02 | 110000 |
| 2023-07-11 | 22.55 | $22.75 | 83910 |
| 2023-07-10 | 22.53 | $22.62 | 85500 |
| 2023-07-07 | 22.52 | $22.70 | 279400 |
| 2023-07-06 | 22.50 | $22.68 | 863536 |
| 2023-07-05 | 22.48 | $22.90 | 676824 |
| 2023-07-03 | 22.44 | $22.97 | 411900 |
| 2023-06-30 | 22.38 | $22.44 | 249534 |
| 2023-06-29 | 22.38 | $22.08 | 247836 |
| 2023-06-28 | 22.41 | $22.18 | 301600 |
| 2023-06-27 | 22.43 | $22.69 | 127800 |
| 2023-06-26 | 22.41 | $22.85 | 213300 |
| 2023-06-23 | 22.36 | $22.78 | 73919 |
| 2023-06-22 | 22.32 | $22.70 | 48626 |
| 2023-06-21 | 22.28 | $22.62 | 76345 |
| 2023-06-20 | 22.24 | $22.51 | 214423 |
| 2023-06-16 | 22.21 | $22.64 | 80032 |
| 2023-06-15 | 22.17 | $22.66 | 73600 |
| 2023-06-14 | 22.11 | $22.21 | 50700 |
| 2023-06-13 | 22.10 | $22.15 | 273700 |
| 2023-06-12 | 22.10 | $21.74 | 171200 |
| 2023-06-09 | 22.14 | $21.81 | 144517 |
| 2023-06-08 | 22.17 | $21.77 | 75919 |
| 2023-06-07 | 22.21 | $21.64 | 76213 |
| 2023-06-06 | 22.28 | $21.71 | 71300 |
| 2023-06-05 | 22.33 | $21.59 | 71400 |
| 2023-06-02 | 22.41 | $21.64 | 90300 |
| 2023-06-01 | 22.49 | $21.52 | 272300 |
| 2023-05-31 | 22.60 | $21.22 | 122301 |
| 2023-05-30 | 22.74 | $21.22 | 98500 |
| 2023-05-26 | 22.90 | $21.54 | 250407 |
| 2023-05-25 | 23.05 | $21.31 | 168400 |
| 2023-05-24 | 23.23 | $22.29 | 78900 |
| 2023-05-23 | 23.33 | $22.57 | 88033 |
| 2023-05-22 | 23.41 | $22.29 | 91627 |
| 2023-05-19 | 23.52 | $22.31 | 104315 |
| 2023-05-18 | 23.65 | $22.18 | 116900 |
| 2023-05-17 | 23.81 | $22.69 | 184500 |
| 2023-05-16 | 23.92 | $22.87 | 69527 |
| 2023-05-15 | 24.04 | $23.52 | 173648 |
| 2023-05-12 | 24.09 | $23.50 | 58203 |
| 2023-05-11 | 24.15 | $23.65 | 81120 |
| 2023-05-10 | 24.20 | $24.00 | 67442 |
| 2023-05-09 | 24.23 | $24.34 | 87943 |
| 2023-05-08 | 24.21 | $24.03 | 64200 |
| 2023-05-05 | 24.23 | $24.09 | 50500 |
| 2023-05-04 | 24.25 | $23.94 | 55200 |
| 2023-05-03 | 24.28 | $24.47 | 50646 |
| 2023-05-02 | 24.26 | $24.43 | 99800 |
| 2023-05-01 | 24.24 | $24.84 | 41814 |
| 2023-04-28 | 24.18 | $24.86 | 53200 |
| 2023-04-27 | 24.11 | $24.89 | 47900 |
| 2023-04-26 | 24.03 | $24.96 | 78800 |
| 2023-04-25 | 23.93 | $24.70 | 108600 |
| 2023-04-24 | 23.85 | $24.44 | 64200 |
| 2023-04-21 | 23.79 | $24.29 | 106410 |
| 2023-04-20 | 23.73 | $24.22 | 58600 |
| 2023-04-19 | 23.68 | $24.28 | 71600 |
| 2023-04-18 | 23.62 | $24.00 | 131316 |
| 2023-04-17 | 23.58 | $23.69 | 99900 |
| 2023-04-14 | 23.57 | $23.51 | 68807 |
| 2023-04-13 | 23.57 | $23.39 | 107413 |
| 2023-04-12 | 23.59 | $23.56 | 113019 |
| 2023-04-11 | 23.60 | $23.63 | 154811 |
| 2023-04-10 | 23.59 | $23.66 | 76546 |
| 2023-04-06 | 23.59 | $23.74 | 50537 |
| 2023-04-05 | 23.57 | $23.36 | 54200 |
| 2023-04-04 | 23.59 | $23.54 | 74019 |
| 2023-04-03 | 23.60 | $23.75 | 114136 |
| 2023-03-31 | 23.58 | $23.09 | 82200 |
| 2023-03-30 | 23.63 | $23.70 | 62100 |
| 2023-03-29 | 23.63 | $23.53 | 46600 |
| 2023-03-28 | 23.64 | $23.40 | 98044 |
| 2023-03-27 | 23.66 | $23.44 | 62000 |
| 2023-03-24 | 23.68 | $23.13 | 72600 |
| 2023-03-23 | 23.74 | $23.07 | 55900 |
| 2023-03-22 | 23.81 | $23.43 | 100210 |
| 2023-03-21 | 23.85 | $23.67 | 87643 |
| 2023-03-20 | 23.87 | $23.54 | 119700 |
| 2023-03-17 | 23.91 | $23.01 | 111900 |
| 2023-03-16 | 24.00 | $22.79 | 133509 |
| 2023-03-15 | 24.13 | $22.99 | 83408 |
| 2023-03-14 | 24.25 | $23.46 | 81200 |
| 2023-03-13 | 24.33 | $23.53 | 73000 |
| 2023-03-10 | 24.42 | $23.93 | 91300 |
| 2023-03-09 | 24.47 | $23.88 | 48517 |
| 2023-03-08 | 24.53 | $23.95 | 73100 |
| 2023-03-07 | 24.59 | $23.86 | 71113 |
| 2023-03-06 | 24.67 | $24.10 | 133700 |
| 2023-03-03 | 24.73 | $24.40 | 218117 |
| 2023-03-02 | 24.76 | $24.34 | 199505 |
| 2023-03-01 | 24.81 | $24.20 | 361841 |
| 2023-02-28 | 24.87 | $24.34 | 96600 |
| 2023-02-27 | 24.93 | $25.02 | 98600 |
| 2023-02-24 | 24.92 | $24.95 | 94839 |
| 2023-02-23 | 24.92 | $24.83 | 90511 |
| 2023-02-22 | 24.93 | $24.90 | 64400 |
| 2023-02-21 | 24.93 | $25.09 | 159400 |
| 2023-02-17 | 24.91 | $24.99 | 105500 |
| 2023-02-16 | 24.90 | $24.16 | 64107 |
| 2023-02-15 | 24.98 | $25.10 | 63906 |
| 2023-02-14 | 24.97 | $25.03 | 57104 |
| 2023-02-13 | 24.96 | $25.12 | 50700 |
| 2023-02-10 | 24.94 | $24.81 | 28800 |
| 2023-02-09 | 24.96 | $24.57 | 647605 |
| 2023-02-08 | 25.00 | $24.67 | 124100 |
| 2023-02-07 | 25.03 | $24.76 | 1.9M |
| 2023-02-06 | 25.06 | $24.85 | 1.8M |
| 2023-02-03 | 25.09 | $24.79 | 697140 |
| 2023-02-02 | 25.12 | $24.91 | 244500 |
| 2023-02-01 | 25.14 | $25.33 | 237500 |
| 2023-01-31 | 25.12 | $25.09 | 53200 |
| 2023-01-30 | 25.12 | $24.94 | 60800 |
| 2023-01-27 | 25.14 | $24.87 | 125700 |
| 2023-01-26 | 25.17 | $24.98 | 57418 |
| 2023-01-25 | 25.19 | $25.12 | 56500 |
| 2023-01-24 | 25.20 | $25.31 | 52114 |
| 2023-01-23 | 25.19 | $25.61 | 48832 |
| 2023-01-20 | 25.14 | $25.60 | 171036 |
| 2023-01-19 | 25.09 | $25.37 | 104242 |
| 2023-01-18 | 25.06 | $24.87 | 217900 |
| 2023-01-17 | 25.08 | $25.25 | 98242 |
| 2023-01-13 | 25.07 | $25.00 | 136226 |
| 2023-01-12 | 25.07 | $25.14 | 73205 |
| 2023-01-11 | 25.07 | $24.70 | 99913 |
| 2023-01-10 | 25.10 | $24.94 | 63800 |
| 2023-01-09 | 25.12 | $25.09 | 76434 |
| 2023-01-06 | 25.12 | $25.11 | 57200 |
| 2023-01-05 | 25.13 | $24.91 | 78700 |
| 2023-01-04 | 25.15 | $25.29 | 109144 |
| 2023-01-03 | 25.13 | $25.03 | 82900 |
| 2022-12-30 | 25.14 | $25.00 | 53734 |
| 2022-12-29 | 25.16 | $24.97 | 25847 |
| 2022-12-28 | 25.18 | $25.05 | 81600 |
| 2022-12-27 | 25.19 | $25.06 | 50101 |
| 2022-12-23 | 25.21 | $25.06 | 50100 |
| 2022-12-22 | 25.22 | $25.17 | 61449 |
| 2022-12-21 | 25.23 | $25.20 | 40900 |
| 2022-12-20 | 25.23 | $25.17 | 72600 |
| 2022-12-19 | 25.24 | $25.08 | 192200 |
| 2022-12-16 | 25.26 | $25.07 | 64326 |
| 2022-12-15 | 25.27 | $25.00 | 48600 |
| 2022-12-14 | 25.30 | $25.30 | 62400 |
| 2022-12-13 | 25.30 | $25.06 | 62931 |
| 2022-12-12 | 25.33 | $25.40 | 80900 |
| 2022-12-09 | 25.32 | $25.59 | 64904 |
| 2022-12-08 | 25.29 | $25.50 | 52721 |
| 2022-12-07 | 25.27 | $25.79 | 76200 |
| 2022-12-06 | 25.22 | $25.82 | 388500 |
| 2022-12-05 | 25.15 | $25.81 | 151710 |
| 2022-12-02 | 25.09 | $25.91 | 733522 |
| 2022-12-01 | 25.00 | $25.79 | 110800 |
| 2022-11-30 | 24.92 | $25.67 | 69900 |
| 2022-11-29 | 24.84 | $25.40 | 56900 |
| 2022-11-28 | 24.78 | $25.50 | 122800 |
| 2022-11-25 | 24.70 | $25.63 | 193100 |
| 2022-11-23 | 24.60 | $25.71 | 340400 |
| 2022-11-22 | 24.49 | $25.63 | 116505 |
| 2022-11-21 | 24.37 | $25.42 | 81703 |
| 2022-11-18 | 24.25 | $25.30 | 141500 |
| 2022-11-17 | 24.14 | $25.14 | 98831 |
| 2022-11-16 | 24.04 | $24.52 | 372400 |
| 2022-11-15 | 23.99 | $24.21 | 54220 |
| 2022-11-14 | 23.97 | $24.09 | 128200 |
| 2022-11-11 | 23.95 | $23.87 | 147333 |
| 2022-11-10 | 23.96 | $24.69 | 210015 |
| 2022-11-09 | 23.88 | $24.50 | 115716 |
| 2022-11-08 | 23.82 | $24.92 | 97504 |
| 2022-11-07 | 23.70 | $24.66 | 66007 |
| 2022-11-04 | 23.60 | $24.27 | 97629 |
| 2022-11-03 | 23.53 | $23.52 | 102800 |
| 2022-11-02 | 23.53 | $23.70 | 160634 |
| 2022-11-01 | 23.52 | $24.50 | 270043 |
| 2022-10-31 | 23.41 | $24.48 | 150749 |
| 2022-10-28 | 23.30 | $24.89 | 92216 |
| 2022-10-27 | 23.13 | $24.48 | 215432 |
| 2022-10-26 | 22.99 | $24.75 | 145100 |
| 2022-10-25 | 22.81 | $24.39 | 64823 |
| 2022-10-24 | 22.64 | $23.85 | 94100 |
| 2022-10-21 | 22.51 | $23.50 | 58140 |
| 2022-10-20 | 22.41 | $23.17 | 63608 |
| 2022-10-19 | 22.33 | $23.08 | 121100 |
| 2022-10-18 | 22.25 | $23.02 | 906300 |
| 2022-10-17 | 22.17 | $23.07 | 94947 |
| 2022-10-14 | 22.07 | $22.76 | 531400 |
| 2022-10-13 | 22.00 | $23.18 | 1.0M |
| 2022-10-12 | 21.87 | $22.43 | 203200 |
| 2022-10-11 | 21.82 | $22.32 | 215200 |
| 2022-10-10 | 21.76 | $22.32 | 160508 |
| 2022-10-07 | 21.70 | $22.39 | 158000 |
| 2022-10-06 | 21.63 | $21.89 | 123800 |
| 2022-10-05 | 21.60 | $21.73 | 106200 |
| 2022-10-04 | 21.59 | $21.75 | 182948 |
| 2022-10-03 | 21.57 | $21.29 | 130649 |
| 2022-09-30 | 21.60 | $20.82 | 93315 |
| 2022-09-29 | 21.69 | $21.08 | 165800 |
| 2022-09-28 | 21.75 | $20.77 | 137500 |
| 2022-09-27 | 21.85 | $20.54 | 215229 |
| 2022-09-26 | 21.99 | $20.50 | 131007 |
| 2022-09-23 | 22.15 | $20.60 | 349212 |
| 2022-09-22 | 22.31 | $21.84 | 156100 |
| 2022-09-21 | 22.36 | $21.65 | 122122 |
| 2022-09-20 | 22.44 | $22.05 | 101400 |
| 2022-09-19 | 22.48 | $22.29 | 129100 |
| 2022-09-16 | 22.50 | $22.07 | 106513 |
| 2022-09-15 | 22.54 | $22.27 | 68112 |
| 2022-09-14 | 22.57 | $22.17 | 91904 |
| 2022-09-13 | 22.61 | $22.51 | 178434 |
| 2022-09-12 | 22.62 | $23.01 | 110300 |
| 2022-09-09 | 22.58 | $23.06 | 57100 |
| 2022-09-08 | 22.53 | $22.58 | 82800 |
| 2022-09-07 | 22.53 | $22.55 | 90400 |
| 2022-09-06 | 22.52 | $22.48 | 153411 |
| 2022-09-02 | 22.53 | $22.07 | 61800 |
| 2022-09-01 | 22.58 | $22.29 | 115536 |
| 2022-08-31 | 22.61 | $22.29 | 115300 |
| 2022-08-30 | 22.64 | $22.20 | 154100 |
| 2022-08-29 | 22.69 | $22.30 | 113041 |
| 2022-08-26 | 22.73 | $22.37 | 66900 |
| 2022-08-25 | 22.76 | $22.66 | 38800 |
| 2022-08-24 | 22.78 | $22.51 | 57233 |
| 2022-08-23 | 22.80 | $22.70 | 231423 |
| 2022-08-22 | 22.81 | $22.85 | 292439 |
| 2022-08-19 | 22.81 | $23.04 | 87200 |
| 2022-08-18 | 22.79 | $23.20 | 397800 |
| 2022-08-17 | 22.74 | $23.60 | 1.4M |
| 2022-08-16 | 22.65 | $23.41 | 499736 |
| 2022-08-15 | 22.57 | $23.18 | 590725 |
| 2022-08-12 | 22.51 | $23.22 | 795538 |
| 2022-08-11 | 22.43 | $23.14 | 454700 |
| 2022-08-10 | 22.36 | $22.94 | 1.2M |
| 2022-08-09 | 22.30 | $22.57 | 70735 |
| 2022-08-08 | 22.27 | $22.19 | 104304 |
| 2022-08-05 | 22.28 | $22.26 | 171918 |
| 2022-08-04 | 22.28 | $22.31 | 128100 |
| 2022-08-03 | 22.28 | $22.35 | 81523 |
| 2022-08-02 | 22.27 | $22.31 | 106239 |
| 2022-08-01 | 22.26 | $22.24 | 86600 |
| 2022-07-29 | 22.27 | $21.99 | 113448 |
| 2022-07-28 | 22.29 | $22.40 | 155227 |
| 2022-07-27 | 22.28 | $22.78 | 188503 |
| 2022-07-26 | 22.23 | $22.33 | 154710 |
| 2022-07-25 | 22.22 | $22.49 | 149400 |
| 2022-07-22 | 22.19 | $22.26 | 141700 |
| 2022-07-21 | 22.19 | $22.50 | 36500 |
| 2022-07-20 | 22.15 | $22.32 | 94800 |
| 2022-07-19 | 22.13 | $22.88 | 127500 |
| 2022-07-18 | 22.06 | $22.18 | 84939 |
| 2022-07-15 | 22.04 | $22.03 | 121600 |
| 2022-07-14 | 22.04 | $21.46 | 61414 |
| 2022-07-13 | 22.11 | $21.90 | 42044 |
| 2022-07-12 | 22.13 | $21.76 | 85000 |
| 2022-07-11 | 22.17 | $21.51 | 66600 |
| 2022-07-08 | 22.24 | $21.86 | 59800 |
| 2022-07-07 | 22.27 | $21.86 | 132645 |
| 2022-07-06 | 22.32 | $21.66 | 180946 |
| 2022-07-05 | 22.39 | $21.46 | 119800 |
| 2022-07-01 | 22.49 | $22.37 | 138300 |
| 2022-06-30 | 22.50 | $22.46 | 61000 |
| 2022-06-29 | 22.50 | $22.84 | 74800 |
| 2022-06-28 | 22.47 | $22.82 | 57320 |
| 2022-06-27 | 22.43 | $22.68 | 69226 |
| 2022-06-24 | 22.40 | $22.81 | 100509 |
| 2022-06-23 | 22.36 | $22.41 | 125900 |
| 2022-06-22 | 22.35 | $22.58 | 161600 |
| 2022-06-21 | 22.33 | $22.60 | 122300 |
| 2022-06-17 | 22.30 | $21.90 | 94618 |
| 2022-06-16 | 22.34 | $22.05 | 106611 |
| 2022-06-15 | 22.38 | $22.35 | 142200 |
| 2022-06-14 | 22.38 | $21.73 | 129131 |
| 2022-06-13 | 22.45 | $21.79 | 187900 |
| 2022-06-10 | 22.51 | $22.37 | 229100 |
| 2022-06-09 | 22.53 | $22.56 | 96800 |
| 2022-06-08 | 22.53 | $22.90 | 86600 |
| 2022-06-07 | 22.49 | $23.12 | 96200 |
| 2022-06-06 | 22.42 | $22.90 | 106400 |
| 2022-06-03 | 22.37 | $22.68 | 64733 |
| 2022-06-02 | 22.34 | $22.85 | 106400 |
| 2022-06-01 | 22.28 | $22.63 | 102315 |
| 2022-05-31 | 22.25 | $22.76 | 119223 |
| 2022-05-27 | 22.19 | $22.83 | 156100 |
| 2022-05-26 | 22.13 | $22.74 | 205119 |
| 2022-05-25 | 22.06 | $23.31 | 150400 |
| 2022-05-24 | 21.93 | $22.59 | 104100 |
| 2022-05-23 | 21.86 | $22.68 | 163200 |
| 2022-05-20 | 21.78 | $22.67 | 134648 |
| 2022-05-19 | 21.68 | $22.83 | 113000 |
| 2022-05-18 | 21.56 | $22.99 | 111100 |
| 2022-05-17 | 21.41 | $23.25 | 302702 |
| 2022-05-16 | 21.22 | $21.27 | 135200 |
| 2022-05-13 | 21.21 | $21.25 | 77000 |
| 2022-05-12 | 21.21 | $20.70 | 165500 |
| 2022-05-11 | 21.26 | $20.88 | 154600 |
| 2022-05-10 | 21.30 | $21.00 | 148923 |
| 2022-05-09 | 21.33 | $20.80 | 153939 |
| 2022-05-06 | 21.39 | $20.76 | 175917 |
| 2022-05-05 | 21.45 | $20.97 | 131600 |
| 2022-05-04 | 21.50 | $21.35 | 149000 |
| 2022-05-03 | 21.52 | $21.20 | 144600 |
| 2022-05-02 | 21.56 | $21.09 | 156800 |
| 2022-04-29 | 21.60 | $21.13 | 115400 |
| 2022-04-28 | 21.65 | $20.86 | 155100 |
| 2022-04-27 | 21.74 | $20.95 | 68800 |
| 2022-04-26 | 21.82 | $20.74 | 172237 |
| 2022-04-25 | 21.93 | $21.20 | 280400 |
| 2022-04-22 | 22.01 | $22.05 | 128440 |
| 2022-04-21 | 22.01 | $22.19 | 98103 |
| 2022-04-20 | 21.99 | $22.26 | 181400 |
| 2022-04-19 | 21.96 | $22.22 | 152800 |
| 2022-04-18 | 21.93 | $21.98 | 119027 |
| 2022-04-14 | 21.93 | $22.08 | 152021 |
| 2022-04-13 | 21.91 | $22.23 | 126800 |
| 2022-04-12 | 21.88 | $22.15 | 112329 |
| 2022-04-11 | 21.85 | $22.26 | 94506 |
| 2022-04-08 | 21.81 | $22.17 | 180600 |
| 2022-04-07 | 21.77 | $22.15 | 137000 |
| 2022-04-06 | 21.73 | $22.21 | 143813 |
| 2022-04-05 | 21.68 | $21.50 | 166939 |
| 2022-04-04 | 21.69 | $21.73 | 180900 |
| 2022-04-01 | 21.69 | $21.71 | 181300 |
| 2022-03-31 | 21.69 | $21.48 | 483400 |
| 2022-03-30 | 21.71 | $21.84 | 78543 |
| 2022-03-29 | 21.70 | $21.81 | 87746 |
| 2022-03-28 | 21.68 | $22.08 | 96300 |
| 2022-03-25 | 21.64 | $22.12 | 126626 |
| 2022-03-24 | 21.59 | $21.67 | 124234 |
| 2022-03-23 | 21.58 | $21.47 | 160147 |
| 2022-03-22 | 21.60 | $21.84 | 584100 |
| 2022-03-21 | 21.57 | $21.46 | 151230 |
| 2022-03-18 | 21.58 | $21.50 | 78033 |
| 2022-03-17 | 21.59 | $21.22 | 62000 |
| 2022-03-16 | 21.63 | $20.87 | 236200 |
| 2022-03-15 | 21.71 | $20.67 | 213500 |
| 2022-03-14 | 21.82 | $20.47 | 127604 |
| 2022-03-11 | 21.96 | $20.14 | 135345 |
| 2022-03-10 | 22.15 | $20.51 | 144526 |
| 2022-03-09 | 22.33 | $20.55 | 173117 |
| 2022-03-08 | 22.51 | $19.96 | 309449 |
| 2022-03-07 | 22.78 | $19.81 | 370500 |
| 2022-03-04 | 23.09 | $20.62 | 276300 |
| 2022-03-03 | 23.35 | $21.61 | 199200 |
| 2022-03-02 | 23.54 | $22.63 | 84927 |
| 2022-03-01 | 23.63 | $22.25 | 145300 |
| 2022-02-28 | 23.78 | $22.31 | 298803 |
| 2022-02-25 | 23.93 | $23.03 | 141919 |
| 2022-02-24 | 24.03 | $22.30 | 365118 |
| 2022-02-23 | 24.21 | $23.97 | 318518 |
| 2022-02-22 | 24.24 | $24.20 | 418342 |
| 2022-02-18 | 24.24 | $24.57 | 386724 |
| 2022-02-17 | 24.21 | $24.40 | 454100 |
| 2022-02-16 | 24.18 | $25.04 | 301600 |
| 2022-02-15 | 24.09 | $24.83 | 203400 |
| 2022-02-14 | 24.02 | $24.55 | 266600 |
| 2022-02-11 | 23.96 | $25.06 | 164700 |
| 2022-02-10 | 23.85 | $24.70 | 118834 |
| 2022-02-09 | 23.76 | $24.54 | 313600 |
| 2022-02-08 | 23.67 | $24.54 | 106314 |
| 2022-02-07 | 23.58 | $24.18 | 135220 |
| 2022-02-04 | 23.52 | $24.03 | 134315 |
| 2022-02-03 | 23.47 | $23.75 | 68200 |
| 2022-02-02 | 23.44 | $23.71 | 59000 |
| 2022-02-01 | 23.41 | $23.68 | 188947 |
| 2022-01-31 | 23.38 | $24.00 | 95800 |
| 2022-01-28 | 23.31 | $24.03 | 58742 |
| 2022-01-27 | 23.24 | $23.82 | 101100 |
| 2022-01-26 | 23.18 | $23.82 | 55311 |
| 2022-01-25 | 23.11 | $23.74 | 128300 |
| 2022-01-24 | 23.04 | $23.80 | 146041 |
| 2022-01-21 | 22.96 | $23.66 | 225930 |
| 2022-01-20 | 22.89 | $23.83 | 178720 |
| 2022-01-19 | 22.79 | $24.09 | 101800 |
| 2022-01-18 | 22.65 | $23.99 | 174700 |
| 2022-01-14 | 22.51 | $23.79 | 88400 |
| 2022-01-13 | 22.38 | $23.56 | 138000 |
| 2022-01-12 | 22.25 | $23.16 | 79447 |
| 2022-01-11 | 22.16 | $23.17 | 102500 |
| 2022-01-10 | 22.05 | $23.03 | 140942 |
| 2022-01-07 | 21.95 | $22.70 | 314204 |
| 2022-01-06 | 21.87 | $22.46 | 123000 |
| 2022-01-05 | 21.80 | $22.57 | 127039 |
| 2022-01-04 | 21.72 | $22.44 | 118020 |
| 2022-01-03 | 21.65 | $22.20 | 129843 |
| 2021-12-31 | 21.59 | $22.02 | 94700 |
| 2021-12-30 | 21.54 | $22.00 | 62400 |
| 2021-12-29 | 21.50 | $22.05 | 149600 |
| 2021-12-28 | 21.44 | $21.85 | 115941 |
| 2021-12-27 | 21.39 | $21.79 | 117000 |
| 2021-12-23 | 21.35 | $21.76 | 69700 |
| 2021-12-22 | 21.31 | $21.83 | 74822 |
| 2021-12-21 | 21.25 | $21.55 | 122048 |
| 2021-12-20 | 21.22 | $21.25 | 185000 |
| 2021-12-17 | 21.22 | $21.19 | 180100 |
| 2021-12-16 | 21.22 | $21.20 | 131809 |
| 2021-12-15 | 21.23 | $21.14 | 113600 |
| 2021-12-14 | 21.24 | $21.21 | 141533 |
| 2021-12-13 | 21.24 | $21.14 | 87200 |
| 2021-12-10 | 21.25 | $21.30 | 74912 |
| 2021-12-09 | 21.24 | $21.10 | 365700 |
| 2021-12-08 | 21.26 | $21.30 | 254100 |
| 2021-12-07 | 21.25 | $21.27 | 842900 |
| 2021-12-06 | 21.25 | $21.07 | 469138 |
| 2021-12-03 | 21.27 | $20.93 | 101200 |
| 2021-12-02 | 21.31 | $20.93 | 119036 |
| 2021-12-01 | 21.35 | $20.79 | 120100 |
| 2021-11-30 | 21.41 | $20.75 | 181026 |
| 2021-11-29 | 21.47 | $21.24 | 147028 |
| 2021-11-26 | 21.50 | $21.06 | 93400 |
| 2021-11-24 | 21.55 | $21.33 | 91026 |
| 2021-11-23 | 21.57 | $22.10 | 156700 |
| 2021-11-22 | 21.51 | $21.89 | 200500 |
| 2021-11-19 | 21.47 | $21.65 | 110539 |
| 2021-11-18 | 21.45 | $21.60 | 89400 |
| 2021-11-17 | 21.44 | $21.43 | 147500 |
| 2021-11-16 | 21.44 | $21.36 | 155000 |
| 2021-11-15 | 21.45 | $21.75 | 108900 |
| 2021-11-12 | 21.42 | $21.30 | 74522 |
| 2021-11-11 | 21.43 | $20.94 | 129614 |
| 2021-11-10 | 21.48 | $21.01 | 62547 |
| 2021-11-09 | 21.53 | $21.02 | 157612 |
| 2021-11-08 | 21.58 | $21.37 | 149020 |
| 2021-11-05 | 21.61 | $21.44 | 57400 |
| 2021-11-04 | 21.62 | $21.44 | 93100 |
| 2021-11-03 | 21.64 | $21.59 | 77123 |
| 2021-11-02 | 21.65 | $21.43 | 70045 |
| 2021-11-01 | 21.67 | $21.49 | 115005 |
| 2021-10-29 | 21.69 | $21.44 | 75017 |
| 2021-10-28 | 21.72 | $21.74 | 51200 |
| 2021-10-27 | 21.71 | $21.96 | 61600 |
| 2021-10-26 | 21.69 | $22.04 | 77024 |
| 2021-10-25 | 21.65 | $21.83 | 64931 |
| 2021-10-22 | 21.63 | $22.11 | 39600 |
| 2021-10-21 | 21.58 | $22.05 | 42000 |
| 2021-10-20 | 21.53 | $22.14 | 83600 |
| 2021-10-19 | 21.47 | $21.87 | 92900 |
| 2021-10-18 | 21.43 | $21.77 | 113100 |
| 2021-10-15 | 21.39 | $22.01 | 219949 |
| 2021-10-14 | 21.32 | $21.68 | 81340 |
| 2021-10-13 | 21.29 | $21.51 | 81600 |
| 2021-10-12 | 21.26 | $21.18 | 114700 |
| 2021-10-11 | 21.27 | $20.99 | 167233 |
| 2021-10-08 | 21.30 | $21.02 | 67919 |
| 2021-10-07 | 21.33 | $20.72 | 111224 |
| 2021-10-06 | 21.39 | $20.80 | 180500 |
| 2021-10-05 | 21.46 | $21.50 | 64500 |
| 2021-10-04 | 21.45 | $21.53 | 79010 |
| 2021-10-01 | 21.44 | $21.11 | 308744 |
| 2021-09-30 | 21.48 | $21.28 | 353508 |
| 2021-09-29 | 21.50 | $21.31 | 64441 |
| 2021-09-28 | 21.52 | $21.32 | 56900 |
| 2021-09-27 | 21.54 | $21.37 | 117300 |
| 2021-09-24 | 21.56 | $21.44 | 73200 |
| 2021-09-23 | 21.57 | $21.60 | 59215 |
| 2021-09-22 | 21.57 | $21.47 | 109800 |
| 2021-09-21 | 21.58 | $21.32 | 86738 |
| 2021-09-20 | 21.61 | $21.13 | 238921 |
| 2021-09-17 | 21.66 | $21.42 | 942825 |
| 2021-09-16 | 21.68 | $21.83 | 1.3M |
| 2021-09-15 | 21.67 | $21.89 | 501746 |
| 2021-09-14 | 21.64 | $21.42 | 117616 |
| 2021-09-13 | 21.67 | $21.58 | 76611 |
| 2021-09-10 | 21.68 | $21.53 | 44819 |
| 2021-09-09 | 21.69 | $21.50 | 157730 |
| 2021-09-08 | 21.71 | $21.77 | 139039 |
| 2021-09-07 | 21.71 | $21.71 | 234044 |
| 2021-09-03 | 21.71 | $21.96 | 324300 |
| 2021-09-02 | 21.68 | $21.73 | 207200 |
| 2021-09-01 | 21.68 | $21.57 | 62900 |
| 2021-08-31 | 21.69 | $21.57 | 138500 |
| 2021-08-30 | 21.70 | $21.43 | 41947 |
| 2021-08-27 | 21.73 | $21.37 | 51000 |
| 2021-08-26 | 21.77 | $21.39 | 66516 |
| 2021-08-25 | 21.80 | $21.33 | 74300 |
| 2021-08-24 | 21.85 | $21.26 | 110120 |
| 2021-08-23 | 21.92 | $21.69 | 58022 |
| 2021-08-20 | 21.94 | $21.55 | 59302 |
| 2021-08-19 | 21.98 | $21.17 | 136337 |
| 2021-08-18 | 22.07 | $22.04 | 130100 |
| 2021-08-17 | 22.07 | $22.16 | 65211 |
| 2021-08-16 | 22.06 | $22.30 | 263924 |
| 2021-08-13 | 22.04 | $22.51 | 113414 |
| 2021-08-12 | 21.99 | $22.32 | 409123 |
| 2021-08-11 | 21.95 | $22.36 | 269500 |
| 2021-08-10 | 21.91 | $22.04 | 131600 |
| 2021-08-09 | 21.89 | $21.99 | 178440 |
| 2021-08-06 | 21.88 | $21.84 | 173000 |
| 2021-08-05 | 21.89 | $21.84 | 287100 |
| 2021-08-04 | 21.89 | $21.74 | 292235 |
| 2021-08-03 | 21.91 | $21.99 | 216200 |
| 2021-08-02 | 21.90 | $21.66 | 332400 |
| 2021-07-30 | 21.93 | $21.51 | 203500 |
| 2021-07-29 | 21.97 | $21.73 | 314300 |
| 2021-07-28 | 22.00 | $21.58 | 768400 |
| 2021-07-27 | 22.04 | $21.80 | 635817 |
| 2021-07-26 | 22.07 | $22.02 | 855540 |
| 2021-07-23 | 22.07 | $21.97 | 497900 |
| 2021-07-22 | 22.08 | $21.59 | 1.4M |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
37.24
2026-07-20
Close Price
$38.38
Vol: 12652
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.60
Average
28.55
Maximum
44.39
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 37.24 | $38.38 | 12652 |
| 2026-07-17 | 37.11 | $38.75 | 149800 |
| 2026-07-16 | 36.94 | $38.79 | 546000 |
| 2026-07-15 | 36.76 | $36.94 | 251500 |
| 2026-07-14 | 36.75 | $35.56 | 405140 |
| 2026-07-13 | 36.89 | $35.75 | 196300 |
| 2026-07-10 | 37.02 | $36.58 | 95900 |
| 2026-07-09 | 37.08 | $36.74 | 165100 |
| 2026-07-08 | 37.12 | $37.14 | 141400 |
| 2026-07-07 | 37.13 | $37.10 | 138500 |
| 2026-07-06 | 37.13 | $37.12 | 196900 |
| 2026-07-02 | 37.13 | $37.91 | 209000 |
| 2026-07-01 | 37.05 | $36.84 | 120600 |
| 2026-06-30 | 37.07 | $37.16 | 133500 |
| 2026-06-29 | 37.05 | $37.07 | 131900 |
| 2026-06-26 | 37.04 | $36.99 | 131134 |
| 2026-06-25 | 37.04 | $36.83 | 165300 |
| 2026-06-24 | 37.06 | $36.82 | 126100 |
| 2026-06-23 | 37.08 | $36.75 | 127800 |
| 2026-06-22 | 37.12 | $36.48 | 264600 |
| 2026-06-18 | 37.19 | $36.71 | 220700 |
| 2026-06-17 | 37.24 | $37.16 | 226100 |
| 2026-06-16 | 37.27 | $37.88 | 247500 |
| 2026-06-15 | 37.23 | $37.73 | 204800 |
| 2026-06-12 | 37.20 | $37.78 | 132100 |
| 2026-06-11 | 37.17 | $37.78 | 175032 |
| 2026-06-10 | 37.14 | $37.52 | 316002 |
| 2026-06-09 | 37.14 | $36.94 | 179400 |
| 2026-06-08 | 37.20 | $36.89 | 272016 |
| 2026-06-05 | 37.26 | $36.92 | 514218 |
| 2026-06-04 | 37.33 | $36.28 | 187400 |
| 2026-06-03 | 37.47 | $36.37 | 169900 |
| 2026-06-02 | 37.60 | $36.34 | 229847 |
| 2026-06-01 | 37.76 | $36.50 | 488700 |
| 2026-05-29 | 37.90 | $36.67 | 263105 |
| 2026-05-28 | 38.03 | $37.30 | 258541 |
| 2026-05-27 | 38.11 | $37.55 | 504832 |
| 2026-05-26 | 38.16 | $37.57 | 198715 |
| 2026-05-22 | 38.21 | $37.90 | 251300 |
| 2026-05-21 | 38.22 | $38.68 | 108522 |
| 2026-05-20 | 38.15 | $38.61 | 151600 |
| 2026-05-19 | 38.08 | $38.65 | 148638 |
| 2026-05-18 | 38.00 | $39.07 | 246700 |
| 2026-05-15 | 37.87 | $37.67 | 229500 |
| 2026-05-14 | 37.88 | $38.43 | 403600 |
| 2026-05-13 | 37.82 | $37.55 | 287728 |
| 2026-05-12 | 37.84 | $38.46 | 251800 |
| 2026-05-11 | 37.78 | $37.24 | 206424 |
| 2026-05-08 | 37.85 | $37.66 | 343547 |
| 2026-05-07 | 37.91 | $37.61 | 166005 |
| 2026-05-06 | 37.99 | $38.59 | 1.2M |
| 2026-05-05 | 38.00 | $38.60 | 198023 |
| 2026-05-04 | 38.01 | $38.12 | 137800 |
| 2026-05-01 | 38.09 | $38.32 | 85900 |
| 2026-04-30 | 38.17 | $38.07 | 195522 |
| 2026-04-29 | 38.27 | $37.33 | 128100 |
| 2026-04-28 | 38.47 | $37.47 | 241935 |
| 2026-04-27 | 38.66 | $37.07 | 228100 |
| 2026-04-24 | 38.92 | $37.42 | 127600 |
| 2026-04-23 | 39.15 | $37.44 | 292327 |
| 2026-04-22 | 39.40 | $37.21 | 146200 |
| 2026-04-21 | 39.68 | $36.68 | 253349 |
| 2026-04-20 | 40.04 | $37.89 | 320128 |
| 2026-04-17 | 40.30 | $38.06 | 636719 |
| 2026-04-16 | 40.55 | $37.78 | 223047 |
| 2026-04-15 | 40.85 | $38.20 | 340815 |
| 2026-04-14 | 41.13 | $39.85 | 285600 |
| 2026-04-13 | 41.27 | $41.77 | 90141 |
| 2026-04-10 | 41.24 | $41.57 | 117900 |
| 2026-04-09 | 41.22 | $41.56 | 86400 |
| 2026-04-08 | 41.20 | $42.44 | 84411 |
| 2026-04-07 | 41.10 | $41.74 | 124847 |
| 2026-04-06 | 41.07 | $41.09 | 106700 |
| 2026-04-02 | 41.11 | $40.72 | 127810 |
| 2026-04-01 | 41.19 | $40.65 | 160533 |
| 2026-03-31 | 41.29 | $40.76 | 213500 |
| 2026-03-30 | 41.40 | $40.81 | 86200 |
| 2026-03-27 | 41.51 | $40.77 | 88100 |
| 2026-03-26 | 41.65 | $40.55 | 81100 |
| 2026-03-25 | 41.83 | $40.87 | 93432 |
| 2026-03-24 | 41.99 | $40.54 | 174800 |
| 2026-03-23 | 42.20 | $40.90 | 323500 |
| 2026-03-20 | 42.40 | $40.72 | 74600 |
| 2026-03-19 | 42.63 | $41.53 | 74335 |
| 2026-03-18 | 42.79 | $41.34 | 81700 |
| 2026-03-17 | 42.98 | $42.92 | 82018 |
| 2026-03-16 | 43.02 | $43.49 | 100500 |
| 2026-03-13 | 43.02 | $42.47 | 96402 |
| 2026-03-12 | 43.13 | $41.83 | 99102 |
| 2026-03-11 | 43.31 | $41.73 | 130809 |
| 2026-03-10 | 43.51 | $42.40 | 92100 |
| 2026-03-09 | 43.67 | $42.30 | 96500 |
| 2026-03-06 | 43.85 | $42.51 | 88633 |
| 2026-03-05 | 44.01 | $42.24 | 99100 |
| 2026-03-04 | 44.22 | $43.97 | 76838 |
| 2026-03-03 | 44.26 | $42.95 | 144600 |
| 2026-03-02 | 44.39 | $44.24 | 62700 |
| 2026-02-27 | 44.39 | $44.85 | 84701 |
| 2026-02-26 | 44.31 | $44.54 | 77513 |
| 2026-02-25 | 44.25 | $44.54 | 76600 |
| 2026-02-24 | 44.18 | $43.93 | 65618 |
| 2026-02-23 | 44.16 | $44.60 | 88215 |
| 2026-02-20 | 44.05 | $43.70 | 98400 |
| 2026-02-19 | 44.02 | $43.90 | 70732 |
| 2026-02-18 | 43.95 | $43.86 | 67700 |
| 2026-02-17 | 43.86 | $43.93 | 103816 |
| 2026-02-13 | 43.76 | $44.88 | 129800 |
| 2026-02-12 | 43.55 | $44.72 | 71028 |
| 2026-02-11 | 43.33 | $44.81 | 114800 |
| 2026-02-10 | 43.09 | $44.65 | 73207 |
| 2026-02-09 | 42.84 | $45.07 | 77000 |
| 2026-02-06 | 42.53 | $45.55 | 73834 |
| 2026-02-05 | 42.15 | $44.63 | 125800 |
| 2026-02-04 | 41.84 | $44.54 | 117300 |
| 2026-02-03 | 41.52 | $43.28 | 138400 |
| 2026-02-02 | 41.31 | $42.30 | 81021 |
| 2026-01-30 | 41.19 | $42.14 | 207800 |
| 2026-01-29 | 41.09 | $41.78 | 209000 |
| 2026-01-28 | 41.02 | $41.86 | 90500 |
| 2026-01-27 | 40.95 | $41.85 | 126018 |
| 2026-01-26 | 40.88 | $41.15 | 88700 |
| 2026-01-23 | 40.88 | $41.23 | 99000 |
| 2026-01-22 | 40.88 | $40.65 | 134500 |
| 2026-01-21 | 40.94 | $40.42 | 113100 |
| 2026-01-20 | 41.04 | $40.56 | 88600 |
| 2026-01-16 | 41.12 | $40.79 | 75900 |
| 2026-01-15 | 41.20 | $40.91 | 77000 |
| 2026-01-14 | 41.27 | $40.82 | 295100 |
| 2026-01-13 | 41.37 | $40.51 | 132447 |
| 2026-01-12 | 41.50 | $40.77 | 99400 |
| 2026-01-09 | 41.62 | $40.71 | 162600 |
| 2026-01-08 | 41.76 | $40.60 | 92525 |
| 2026-01-07 | 41.93 | $40.22 | 171200 |
| 2026-01-06 | 42.15 | $40.87 | 188207 |
| 2026-01-05 | 42.31 | $41.38 | 78900 |
| 2026-01-02 | 42.45 | $42.15 | 100441 |
| 2025-12-31 | 42.51 | $42.01 | 34300 |
| 2025-12-30 | 42.59 | $42.29 | 54600 |
| 2025-12-29 | 42.65 | $42.03 | 64425 |
| 2025-12-26 | 42.74 | $42.27 | 62700 |
| 2025-12-24 | 42.80 | $42.19 | 30600 |
| 2025-12-23 | 42.88 | $42.27 | 383800 |
| 2025-12-22 | 42.94 | $42.24 | 138145 |
| 2025-12-19 | 43.01 | $42.35 | 107323 |
| 2025-12-18 | 43.07 | $42.61 | 51800 |
| 2025-12-17 | 43.10 | $42.53 | 104700 |
| 2025-12-16 | 43.14 | $42.80 | 50625 |
| 2025-12-15 | 43.15 | $43.04 | 59400 |
| 2025-12-12 | 43.12 | $42.52 | 77500 |
| 2025-12-11 | 43.15 | $43.68 | 64100 |
| 2025-12-10 | 43.06 | $43.77 | 109300 |
| 2025-12-09 | 42.95 | $43.97 | 55500 |
| 2025-12-08 | 42.82 | $43.34 | 50200 |
| 2025-12-05 | 42.74 | $43.24 | 84739 |
| 2025-12-04 | 42.66 | $43.93 | 49700 |
| 2025-12-03 | 42.50 | $43.56 | 87907 |
| 2025-12-02 | 42.35 | $42.99 | 54802 |
| 2025-12-01 | 42.25 | $42.77 | 136600 |
| 2025-11-28 | 42.16 | $42.39 | 75300 |
| 2025-11-26 | 42.09 | $43.31 | 81203 |
| 2025-11-25 | 41.92 | $42.35 | 196300 |
| 2025-11-24 | 41.82 | $41.44 | 246938 |
| 2025-11-21 | 41.81 | $42.14 | 71000 |
| 2025-11-20 | 41.72 | $42.57 | 122700 |
| 2025-11-19 | 41.58 | $42.37 | 61421 |
| 2025-11-18 | 41.45 | $42.71 | 102939 |
| 2025-11-17 | 41.26 | $41.51 | 78006 |
| 2025-11-14 | 41.19 | $41.61 | 56502 |
| 2025-11-13 | 41.10 | $42.05 | 106200 |
| 2025-11-12 | 40.95 | $42.43 | 76000 |
| 2025-11-11 | 40.76 | $42.44 | 58300 |
| 2025-11-10 | 40.57 | $42.08 | 84100 |
| 2025-11-07 | 40.41 | $41.91 | 133100 |
| 2025-11-06 | 40.26 | $41.53 | 74500 |
| 2025-11-05 | 40.15 | $40.82 | 204349 |
| 2025-11-04 | 40.11 | $40.05 | 118100 |
| 2025-11-03 | 40.15 | $40.03 | 90900 |
| 2025-10-31 | 40.19 | $39.73 | 106400 |
| 2025-10-30 | 40.27 | $39.97 | 131210 |
| 2025-10-29 | 40.33 | $40.13 | 81400 |
| 2025-10-28 | 40.39 | $40.12 | 256109 |
| 2025-10-27 | 40.45 | $39.97 | 130700 |
| 2025-10-24 | 40.55 | $39.95 | 76429 |
| 2025-10-23 | 40.66 | $40.24 | 80828 |
| 2025-10-22 | 40.75 | $39.95 | 54000 |
| 2025-10-21 | 40.87 | $39.41 | 139300 |
| 2025-10-20 | 41.06 | $40.07 | 48037 |
| 2025-10-17 | 41.20 | $40.27 | 176510 |
| 2025-10-16 | 41.32 | $39.80 | 495300 |
| 2025-10-15 | 41.50 | $40.39 | 121100 |
| 2025-10-14 | 41.62 | $41.31 | 81845 |
| 2025-10-13 | 41.67 | $41.60 | 60000 |
| 2025-10-10 | 41.69 | $41.91 | 45844 |
| 2025-10-09 | 41.69 | $41.17 | 53113 |
| 2025-10-08 | 41.77 | $41.87 | 197300 |
| 2025-10-07 | 41.79 | $41.78 | 1.1M |
| 2025-10-06 | 41.81 | $40.40 | 498706 |
| 2025-10-03 | 41.98 | $41.02 | 43100 |
| 2025-10-02 | 42.09 | $41.06 | 98800 |
| 2025-10-01 | 42.20 | $41.72 | 126420 |
| 2025-09-30 | 42.25 | $42.60 | 76100 |
| 2025-09-29 | 42.20 | $42.46 | 64610 |
| 2025-09-26 | 42.17 | $42.65 | 47600 |
| 2025-09-25 | 42.12 | $42.22 | 97800 |
| 2025-09-24 | 42.11 | $42.00 | 80627 |
| 2025-09-23 | 42.12 | $41.83 | 82707 |
| 2025-09-22 | 42.15 | $41.82 | 63300 |
| 2025-09-19 | 42.17 | $41.64 | 63838 |
| 2025-09-18 | 42.23 | $41.38 | 964834 |
| 2025-09-17 | 42.30 | $41.91 | 1.2M |
| 2025-09-16 | 42.33 | $42.48 | 108022 |
| 2025-09-15 | 42.30 | $42.99 | 65598 |
| 2025-09-12 | 42.22 | $43.13 | 52700 |
| 2025-09-11 | 42.11 | $43.22 | 96042 |
| 2025-09-10 | 41.98 | $42.39 | 58400 |
| 2025-09-09 | 41.93 | $42.00 | 45835 |
| 2025-09-08 | 41.91 | $42.18 | 72529 |
| 2025-09-05 | 41.87 | $42.26 | 202509 |
| 2025-09-04 | 41.81 | $41.77 | 49300 |
| 2025-09-03 | 41.79 | $41.29 | 116100 |
| 2025-09-02 | 41.81 | $41.37 | 100700 |
| 2025-08-29 | 41.81 | $42.27 | 41800 |
| 2025-08-28 | 41.72 | $41.92 | 68400 |
| 2025-08-27 | 41.64 | $41.99 | 94433 |
| 2025-08-26 | 41.54 | $42.18 | 42017 |
| 2025-08-25 | 41.40 | $41.99 | 59000 |
| 2025-08-22 | 41.27 | $42.11 | 83500 |
| 2025-08-21 | 41.11 | $42.48 | 35540 |
| 2025-08-20 | 40.90 | $42.45 | 140228 |
| 2025-08-19 | 40.68 | $41.43 | 227214 |
| 2025-08-18 | 40.55 | $41.78 | 127100 |
| 2025-08-15 | 40.38 | $41.70 | 103000 |
| 2025-08-14 | 40.20 | $41.40 | 50223 |
| 2025-08-13 | 40.04 | $41.11 | 116228 |
| 2025-08-12 | 39.90 | $41.36 | 92200 |
| 2025-08-11 | 39.73 | $40.93 | 66938 |
| 2025-08-08 | 39.59 | $40.68 | 72235 |
| 2025-08-07 | 39.47 | $40.53 | 51611 |
| 2025-08-06 | 39.37 | $40.29 | 82600 |
| 2025-08-05 | 39.28 | $39.72 | 91900 |
| 2025-08-04 | 39.23 | $39.70 | 64132 |
| 2025-08-01 | 39.19 | $39.21 | 104000 |
| 2025-07-31 | 39.19 | $39.08 | 130404 |
| 2025-07-30 | 39.20 | $38.63 | 100600 |
| 2025-07-29 | 39.26 | $38.92 | 1.2M |
| 2025-07-28 | 39.29 | $38.18 | 1.0M |
| 2025-07-25 | 39.39 | $39.08 | 62104 |
| 2025-07-24 | 39.41 | $39.41 | 81100 |
| 2025-07-23 | 39.40 | $39.57 | 88400 |
| 2025-07-22 | 39.36 | $39.88 | 68900 |
| 2025-07-21 | 39.30 | $39.61 | 74000 |
| 2025-07-18 | 39.26 | $39.45 | 78428 |
| 2025-07-17 | 39.24 | $39.37 | 79800 |
| 2025-07-16 | 39.22 | $39.58 | 73319 |
| 2025-07-15 | 39.19 | $39.09 | 113600 |
| 2025-07-14 | 39.20 | $39.92 | 104043 |
| 2025-07-11 | 39.13 | $39.69 | 188700 |
| 2025-07-10 | 39.08 | $39.57 | 91400 |
| 2025-07-09 | 39.04 | $38.98 | 183601 |
| 2025-07-08 | 39.05 | $38.80 | 1.0M |
| 2025-07-07 | 39.08 | $38.84 | 235305 |
| 2025-07-03 | 39.11 | $38.85 | 36900 |
| 2025-07-02 | 39.13 | $38.36 | 88832 |
| 2025-07-01 | 39.20 | $39.29 | 66324 |
| 2025-06-30 | 39.18 | $39.46 | 86522 |
| 2025-06-27 | 39.14 | $38.77 | 97800 |
| 2025-06-26 | 39.15 | $38.98 | 62514 |
| 2025-06-25 | 39.14 | $38.55 | 114800 |
| 2025-06-24 | 39.17 | $39.24 | 93600 |
| 2025-06-23 | 39.13 | $39.67 | 64504 |
| 2025-06-20 | 39.04 | $39.65 | 73200 |
| 2025-06-18 | 38.93 | $39.76 | 43300 |
| 2025-06-17 | 38.81 | $39.21 | 624100 |
| 2025-06-16 | 38.74 | $39.65 | 76449 |
| 2025-06-13 | 38.60 | $39.36 | 45500 |
| 2025-06-12 | 38.47 | $39.35 | 71000 |
| 2025-06-11 | 38.32 | $38.85 | 78129 |
| 2025-06-10 | 38.23 | $38.73 | 51800 |
| 2025-06-09 | 38.14 | $38.70 | 76500 |
| 2025-06-06 | 38.06 | $38.84 | 77800 |
| 2025-06-05 | 37.99 | $39.28 | 130100 |
| 2025-06-04 | 37.88 | $38.50 | 74400 |
| 2025-06-03 | 37.87 | $38.22 | 80300 |
| 2025-06-02 | 37.89 | $38.59 | 64605 |
| 2025-05-30 | 37.89 | $37.96 | 84200 |
| 2025-05-29 | 37.97 | $37.70 | 69900 |
| 2025-05-28 | 38.08 | $37.50 | 108507 |
| 2025-05-27 | 38.23 | $38.13 | 141202 |
| 2025-05-23 | 38.33 | $38.36 | 155400 |
| 2025-05-22 | 38.42 | $37.68 | 55503 |
| 2025-05-21 | 38.59 | $37.38 | 260500 |
| 2025-05-20 | 38.79 | $37.85 | 67848 |
| 2025-05-19 | 38.96 | $36.97 | 104200 |
| 2025-05-16 | 39.23 | $36.08 | 276600 |
| 2025-05-15 | 39.60 | $35.67 | 113500 |
| 2025-05-14 | 40.02 | $35.65 | 128249 |
| 2025-05-13 | 40.46 | $38.53 | 156123 |
| 2025-05-12 | 40.63 | $38.94 | 137414 |
| 2025-05-09 | 40.75 | $40.27 | 132400 |
| 2025-05-08 | 40.73 | $41.23 | 184520 |
| 2025-05-07 | 40.60 | $42.26 | 112819 |
| 2025-05-06 | 40.34 | $42.01 | 168700 |
| 2025-05-05 | 40.07 | $41.01 | 77236 |
| 2025-05-02 | 39.88 | $40.97 | 145000 |
| 2025-05-01 | 39.67 | $40.80 | 79400 |
| 2025-04-30 | 39.46 | $40.97 | 105900 |
| 2025-04-29 | 39.22 | $40.72 | 71100 |
| 2025-04-28 | 38.98 | $40.18 | 160131 |
| 2025-04-25 | 38.78 | $40.24 | 65617 |
| 2025-04-24 | 38.55 | $40.32 | 88600 |
| 2025-04-23 | 38.29 | $40.08 | 91900 |
| 2025-04-22 | 38.03 | $39.95 | 119500 |
| 2025-04-21 | 37.77 | $39.48 | 75700 |
| 2025-04-17 | 37.52 | $39.50 | 100127 |
| 2025-04-16 | 37.26 | $39.15 | 548400 |
| 2025-04-15 | 37.01 | $39.04 | 328014 |
| 2025-04-14 | 36.75 | $38.50 | 142400 |
| 2025-04-11 | 36.54 | $38.17 | 137610 |
| 2025-04-10 | 36.34 | $37.00 | 154900 |
| 2025-04-09 | 36.26 | $36.76 | 216633 |
| 2025-04-08 | 36.19 | $35.83 | 293446 |
| 2025-04-07 | 36.21 | $35.14 | 185300 |
| 2025-04-04 | 36.29 | $36.44 | 140300 |
| 2025-04-03 | 36.25 | $38.09 | 107600 |
| 2025-04-02 | 36.04 | $36.63 | 72100 |
| 2025-04-01 | 35.97 | $37.04 | 153446 |
| 2025-03-31 | 35.84 | $37.11 | 65035 |
| 2025-03-28 | 35.71 | $36.58 | 125000 |
| 2025-03-27 | 35.62 | $35.91 | 59926 |
| 2025-03-26 | 35.59 | $35.41 | 207200 |
| 2025-03-25 | 35.61 | $35.48 | 91600 |
| 2025-03-24 | 35.62 | $35.39 | 54000 |
| 2025-03-21 | 35.63 | $35.28 | 40200 |
| 2025-03-20 | 35.65 | $35.27 | 69737 |
| 2025-03-19 | 35.67 | $35.52 | 81000 |
| 2025-03-18 | 35.66 | $35.72 | 47708 |
| 2025-03-17 | 35.63 | $36.14 | 64919 |
| 2025-03-14 | 35.55 | $36.05 | 62821 |
| 2025-03-13 | 35.49 | $36.01 | 56400 |
| 2025-03-12 | 35.42 | $35.43 | 1.2M |
| 2025-03-11 | 35.42 | $35.86 | 423809 |
| 2025-03-10 | 35.37 | $35.39 | 78621 |
| 2025-03-07 | 35.36 | $36.00 | 95400 |
| 2025-03-06 | 35.29 | $35.51 | 68521 |
| 2025-03-05 | 35.26 | $35.68 | 168706 |
| 2025-03-04 | 35.21 | $35.77 | 119100 |
| 2025-03-03 | 35.14 | $35.77 | 127100 |
| 2025-02-28 | 35.07 | $35.14 | 217127 |
| 2025-02-27 | 35.04 | $35.06 | 650900 |
| 2025-02-26 | 35.01 | $35.31 | 39909 |
| 2025-02-25 | 34.95 | $35.05 | 182600 |
| 2025-02-24 | 34.91 | $34.75 | 84419 |
| 2025-02-21 | 34.88 | $33.75 | 176100 |
| 2025-02-20 | 34.94 | $35.48 | 118600 |
| 2025-02-19 | 34.82 | $35.00 | 87100 |
| 2025-02-18 | 34.74 | $34.96 | 108600 |
| 2025-02-14 | 34.64 | $35.09 | 78400 |
| 2025-02-13 | 34.51 | $35.53 | 407400 |
| 2025-02-12 | 34.32 | $36.17 | 2.3M |
| 2025-02-11 | 34.05 | $36.02 | 501300 |
| 2025-02-10 | 33.78 | $35.40 | 227341 |
| 2025-02-07 | 33.54 | $35.01 | 57300 |
| 2025-02-06 | 33.33 | $35.01 | 677800 |
| 2025-02-05 | 33.11 | $34.64 | 625800 |
| 2025-02-04 | 32.91 | $34.09 | 665100 |
| 2025-02-03 | 32.76 | $33.91 | 58842 |
| 2025-01-31 | 32.61 | $33.70 | 127907 |
| 2025-01-30 | 32.48 | $33.55 | 70700 |
| 2025-01-29 | 32.36 | $32.94 | 127100 |
| 2025-01-28 | 32.29 | $33.10 | 48010 |
| 2025-01-27 | 32.20 | $33.30 | 99000 |
| 2025-01-24 | 32.08 | $32.78 | 79641 |
| 2025-01-23 | 32.02 | $32.37 | 82400 |
| 2025-01-22 | 31.99 | $32.04 | 122938 |
| 2025-01-21 | 32.00 | $32.21 | 292134 |
| 2025-01-17 | 31.98 | $31.64 | 103200 |
| 2025-01-16 | 32.03 | $31.76 | 83330 |
| 2025-01-15 | 32.07 | $31.56 | 106800 |
| 2025-01-14 | 32.14 | $31.73 | 145200 |
| 2025-01-13 | 32.20 | $31.31 | 159129 |
| 2025-01-10 | 32.30 | $31.82 | 116300 |
| 2025-01-08 | 32.36 | $32.53 | 87300 |
| 2025-01-07 | 32.36 | $32.46 | 1.3M |
| 2025-01-06 | 32.36 | $32.62 | 491704 |
| 2025-01-03 | 32.35 | $32.50 | 149000 |
| 2025-01-02 | 32.35 | $32.00 | 145708 |
| 2024-12-31 | 32.40 | $32.05 | 50838 |
| 2024-12-30 | 32.45 | $32.10 | 105200 |
| 2024-12-27 | 32.50 | $32.30 | 67340 |
| 2024-12-26 | 32.53 | $32.25 | 70221 |
| 2024-12-24 | 32.57 | $32.18 | 35300 |
| 2024-12-23 | 32.62 | $32.29 | 138047 |
| 2024-12-20 | 32.65 | $32.28 | 161000 |
| 2024-12-19 | 32.68 | $32.25 | 93546 |
| 2024-12-18 | 32.71 | $32.21 | 90701 |
| 2024-12-17 | 32.74 | $32.50 | 120100 |
| 2024-12-16 | 32.74 | $32.85 | 58405 |
| 2024-12-13 | 32.69 | $32.97 | 58015 |
| 2024-12-12 | 32.61 | $32.88 | 78700 |
| 2024-12-11 | 32.53 | $33.07 | 132821 |
| 2024-12-10 | 32.41 | $32.95 | 34324 |
| 2024-12-09 | 32.30 | $32.73 | 71900 |
| 2024-12-06 | 32.19 | $32.88 | 114000 |
| 2024-12-05 | 32.06 | $33.13 | 91042 |
| 2024-12-04 | 31.90 | $32.56 | 268500 |
| 2024-12-03 | 31.78 | $32.30 | 287600 |
| 2024-12-02 | 31.68 | $32.64 | 101600 |
| 2024-11-29 | 31.54 | $32.65 | 58148 |
| 2024-11-27 | 31.38 | $33.39 | 169624 |
| 2024-11-26 | 31.14 | $32.50 | 238804 |
| 2024-11-25 | 30.96 | $32.14 | 896408 |
| 2024-11-22 | 30.81 | $31.76 | 780106 |
| 2024-11-21 | 30.69 | $31.61 | 1.2M |
| 2024-11-20 | 30.57 | $31.76 | 879100 |
| 2024-11-19 | 30.43 | $31.61 | 276823 |
| 2024-11-18 | 30.29 | $30.77 | 279034 |
| 2024-11-15 | 30.23 | $30.06 | 229825 |
| 2024-11-14 | 30.24 | $29.85 | 96700 |
| 2024-11-13 | 30.27 | $29.90 | 186109 |
| 2024-11-12 | 30.29 | $30.03 | 113733 |
| 2024-11-11 | 30.30 | $30.23 | 107344 |
| 2024-11-08 | 30.28 | $30.63 | 58725 |
| 2024-11-07 | 30.23 | $30.93 | 58649 |
| 2024-11-06 | 30.13 | $30.94 | 58700 |
| 2024-11-05 | 30.03 | $31.03 | 55600 |
| 2024-11-04 | 29.91 | $30.53 | 61800 |
| 2024-11-01 | 29.83 | $30.48 | 152316 |
| 2024-10-31 | 29.74 | $30.11 | 153737 |
| 2024-10-30 | 29.68 | $29.87 | 50000 |
| 2024-10-29 | 29.63 | $29.12 | 53142 |
| 2024-10-28 | 29.65 | $30.07 | 28400 |
| 2024-10-25 | 29.57 | $29.60 | 29120 |
| 2024-10-24 | 29.54 | $29.86 | 32830 |
| 2024-10-23 | 29.48 | $29.73 | 41906 |
| 2024-10-22 | 29.43 | $29.85 | 61200 |
| 2024-10-21 | 29.37 | $29.90 | 52433 |
| 2024-10-18 | 29.29 | $29.97 | 33400 |
| 2024-10-17 | 29.21 | $30.11 | 80800 |
| 2024-10-16 | 29.10 | $29.75 | 619100 |
| 2024-10-15 | 29.03 | $29.43 | 445600 |
| 2024-10-14 | 28.98 | $29.65 | 44203 |
| 2024-10-11 | 28.91 | $29.53 | 52745 |
| 2024-10-10 | 28.86 | $29.42 | 74000 |
| 2024-10-09 | 28.81 | $29.41 | 46700 |
| 2024-10-08 | 28.76 | $29.30 | 68708 |
| 2024-10-07 | 28.73 | $27.99 | 68224 |
| 2024-10-04 | 28.82 | $28.24 | 61007 |
| 2024-10-03 | 28.90 | $28.10 | 42546 |
| 2024-10-02 | 29.00 | $28.30 | 28500 |
| 2024-10-01 | 29.08 | $28.57 | 39429 |
| 2024-09-30 | 29.13 | $29.07 | 40600 |
| 2024-09-27 | 29.14 | $29.03 | 35235 |
| 2024-09-26 | 29.15 | $29.16 | 55142 |
| 2024-09-25 | 29.14 | $29.20 | 95100 |
| 2024-09-24 | 29.13 | $29.25 | 38900 |
| 2024-09-23 | 29.10 | $29.28 | 43034 |
| 2024-09-20 | 29.07 | $28.84 | 170438 |
| 2024-09-19 | 29.08 | $28.69 | 123600 |
| 2024-09-18 | 29.10 | $28.73 | 59200 |
| 2024-09-17 | 29.11 | $28.93 | 92000 |
| 2024-09-16 | 29.09 | $29.64 | 252300 |
| 2024-09-13 | 29.01 | $29.34 | 212600 |
| 2024-09-12 | 28.94 | $29.41 | 171200 |
| 2024-09-11 | 28.86 | $29.30 | 48634 |
| 2024-09-10 | 28.78 | $29.53 | 48100 |
| 2024-09-09 | 28.67 | $29.46 | 37200 |
| 2024-09-06 | 28.55 | $29.17 | 51700 |
| 2024-09-05 | 28.45 | $29.16 | 65200 |
| 2024-09-04 | 28.35 | $29.32 | 142900 |
| 2024-09-03 | 28.21 | $28.70 | 43237 |
| 2024-08-30 | 28.13 | $28.70 | 114814 |
| 2024-08-29 | 28.04 | $28.56 | 64341 |
| 2024-08-28 | 27.96 | $28.40 | 40712 |
| 2024-08-27 | 27.89 | $28.47 | 60800 |
| 2024-08-26 | 27.81 | $28.21 | 33930 |
| 2024-08-23 | 27.75 | $28.36 | 49100 |
| 2024-08-22 | 27.68 | $28.13 | 36531 |
| 2024-08-21 | 27.62 | $28.17 | 43644 |
| 2024-08-20 | 27.56 | $27.86 | 28107 |
| 2024-08-19 | 27.52 | $28.19 | 72200 |
| 2024-08-16 | 27.45 | $27.97 | 51900 |
| 2024-08-15 | 27.40 | $27.76 | 69900 |
| 2024-08-14 | 27.36 | $27.76 | 88200 |
| 2024-08-13 | 27.32 | $27.62 | 105200 |
| 2024-08-12 | 27.29 | $27.20 | 159947 |
| 2024-08-09 | 27.29 | $27.17 | 114427 |
| 2024-08-08 | 27.30 | $27.17 | 37100 |
| 2024-08-07 | 27.31 | $26.91 | 48315 |
| 2024-08-06 | 27.34 | $26.76 | 82008 |
| 2024-08-05 | 27.38 | $26.90 | 126400 |
| 2024-08-02 | 27.40 | $27.60 | 377400 |
| 2024-08-01 | 27.36 | $27.46 | 105200 |
| 2024-07-31 | 27.31 | $27.69 | 38608 |
| 2024-07-30 | 27.24 | $27.87 | 76800 |
| 2024-07-29 | 27.14 | $27.83 | 74600 |
| 2024-07-26 | 27.04 | $27.77 | 61100 |
| 2024-07-25 | 26.92 | $27.70 | 136722 |
| 2024-07-24 | 26.81 | $26.92 | 64700 |
| 2024-07-23 | 26.76 | $27.30 | 54717 |
| 2024-07-22 | 26.68 | $27.39 | 40300 |
| 2024-07-19 | 26.58 | $27.11 | 42300 |
| 2024-07-18 | 26.50 | $27.11 | 37040 |
| 2024-07-17 | 26.41 | $27.17 | 86900 |
| 2024-07-16 | 26.31 | $26.69 | 88434 |
| 2024-07-15 | 26.24 | $26.69 | 85006 |
| 2024-07-12 | 26.18 | $27.06 | 81500 |
| 2024-07-11 | 26.07 | $26.78 | 56100 |
| 2024-07-10 | 25.98 | $26.58 | 45500 |
| 2024-07-09 | 25.90 | $26.27 | 78400 |
| 2024-07-08 | 25.85 | $26.23 | 90600 |
| 2024-07-05 | 25.79 | $26.26 | 60112 |
| 2024-07-03 | 25.74 | $26.18 | 62200 |
| 2024-07-02 | 25.68 | $25.66 | 64800 |
| 2024-07-01 | 25.67 | $25.70 | 116533 |
| 2024-06-28 | 25.65 | $25.66 | 61000 |
| 2024-06-27 | 25.63 | $25.43 | 55117 |
| 2024-06-26 | 25.63 | $25.60 | 63700 |
| 2024-06-25 | 25.60 | $26.13 | 83636 |
| 2024-06-24 | 25.52 | $26.25 | 96547 |
| 2024-06-21 | 25.42 | $25.85 | 70613 |
| 2024-06-20 | 25.36 | $25.96 | 106700 |
| 2024-06-18 | 25.28 | $25.64 | 110444 |
| 2024-06-17 | 25.23 | $25.52 | 57100 |
| 2024-06-14 | 25.19 | $25.48 | 86900 |
| 2024-06-13 | 25.15 | $25.34 | 93200 |
| 2024-06-12 | 25.12 | $25.56 | 96300 |
| 2024-06-11 | 25.07 | $25.25 | 63300 |
| 2024-06-10 | 25.04 | $25.35 | 78300 |
| 2024-06-07 | 24.99 | $25.35 | 50436 |
| 2024-06-06 | 24.93 | $25.43 | 58725 |
| 2024-06-05 | 24.85 | $25.47 | 83417 |
| 2024-06-04 | 24.76 | $25.11 | 171700 |
| 2024-06-03 | 24.70 | $24.87 | 111900 |
| 2024-05-31 | 24.66 | $24.91 | 58100 |
| 2024-05-30 | 24.60 | $24.57 | 94700 |
| 2024-05-29 | 24.56 | $24.31 | 74829 |
| 2024-05-28 | 24.55 | $24.62 | 65500 |
| 2024-05-24 | 24.50 | $24.87 | 130500 |
| 2024-05-23 | 24.42 | $25.04 | 99705 |
| 2024-05-22 | 24.31 | $25.09 | 75624 |
| 2024-05-21 | 24.19 | $24.98 | 70900 |
| 2024-05-20 | 24.07 | $24.75 | 79600 |
| 2024-05-17 | 23.96 | $25.19 | 227500 |
| 2024-05-16 | 23.79 | $25.37 | 142518 |
| 2024-05-15 | 23.60 | $25.25 | 351300 |
| 2024-05-14 | 23.40 | $23.91 | 86000 |
| 2024-05-13 | 23.31 | $23.64 | 72200 |
| 2024-05-10 | 23.25 | $23.65 | 38214 |
| 2024-05-09 | 23.17 | $23.68 | 79312 |
| 2024-05-08 | 23.08 | $23.64 | 48100 |
| 2024-05-07 | 22.98 | $23.42 | 65900 |
| 2024-05-06 | 22.90 | $23.34 | 58834 |
| 2024-05-03 | 22.82 | $23.27 | 76700 |
| 2024-05-02 | 22.74 | $23.40 | 111000 |
| 2024-05-01 | 22.64 | $23.15 | 89900 |
| 2024-04-30 | 22.57 | $23.10 | 134829 |
| 2024-04-29 | 22.49 | $23.22 | 96615 |
| 2024-04-26 | 22.40 | $23.10 | 173034 |
| 2024-04-25 | 22.32 | $23.19 | 141000 |
| 2024-04-24 | 22.23 | $22.85 | 62624 |
| 2024-04-23 | 22.17 | $22.90 | 111407 |
| 2024-04-22 | 22.09 | $22.87 | 332100 |
| 2024-04-19 | 22.02 | $22.37 | 92200 |
| 2024-04-18 | 22.00 | $22.12 | 87617 |
| 2024-04-17 | 21.99 | $22.04 | 230629 |
| 2024-04-16 | 22.00 | $21.66 | 156147 |
| 2024-04-15 | 22.05 | $21.72 | 332200 |
| 2024-04-12 | 22.09 | $21.60 | 85145 |
| 2024-04-11 | 22.14 | $21.74 | 114700 |
| 2024-04-10 | 22.19 | $21.49 | 141600 |
| 2024-04-09 | 22.26 | $21.94 | 163339 |
| 2024-04-08 | 22.30 | $22.20 | 117632 |
| 2024-04-05 | 22.31 | $22.03 | 173900 |
| 2024-04-04 | 22.33 | $22.31 | 141911 |
| 2024-04-03 | 22.32 | $22.56 | 72600 |
| 2024-04-02 | 22.29 | $22.35 | 69200 |
| 2024-04-01 | 22.27 | $22.50 | 86800 |
| 2024-03-28 | 22.23 | $22.60 | 68530 |
| 2024-03-27 | 22.18 | $22.53 | 78507 |
| 2024-03-26 | 22.13 | $22.20 | 114000 |
| 2024-03-25 | 22.12 | $22.13 | 126300 |
| 2024-03-22 | 22.11 | $22.15 | 98619 |
| 2024-03-21 | 22.11 | $22.15 | 161700 |
| 2024-03-20 | 22.12 | $22.26 | 258624 |
| 2024-03-19 | 22.12 | $22.29 | 390000 |
| 2024-03-18 | 22.12 | $22.05 | 480400 |
| 2024-03-15 | 22.15 | $21.73 | 184300 |
| 2024-03-14 | 22.22 | $22.19 | 500600 |
| 2024-03-13 | 22.26 | $22.64 | 82625 |
| 2024-03-12 | 22.26 | $22.61 | 51075 |
| 2024-03-11 | 22.27 | $22.58 | 165700 |
| 2024-03-08 | 22.29 | $22.00 | 275500 |
| 2024-03-07 | 22.38 | $21.91 | 82000 |
| 2024-03-06 | 22.48 | $21.63 | 95826 |
| 2024-03-05 | 22.63 | $21.34 | 103300 |
| 2024-03-04 | 22.81 | $21.51 | 116700 |
| 2024-03-01 | 22.99 | $21.71 | 76900 |
| 2024-02-29 | 23.16 | $21.70 | 108100 |
| 2024-02-28 | 23.35 | $21.71 | 193800 |
| 2024-02-27 | 23.55 | $22.19 | 143300 |
| 2024-02-26 | 23.72 | $23.38 | 81518 |
| 2024-02-23 | 23.78 | $23.45 | 56300 |
| 2024-02-22 | 23.84 | $23.36 | 52900 |
| 2024-02-21 | 23.91 | $23.13 | 122600 |
| 2024-02-20 | 24.01 | $23.33 | 57110 |
| 2024-02-16 | 24.10 | $23.58 | 64800 |
| 2024-02-15 | 24.17 | $23.47 | 129605 |
| 2024-02-14 | 24.25 | $24.15 | 76825 |
| 2024-02-13 | 24.27 | $24.00 | 74300 |
| 2024-02-12 | 24.30 | $24.45 | 64044 |
| 2024-02-09 | 24.28 | $24.12 | 43200 |
| 2024-02-08 | 24.30 | $23.88 | 63500 |
| 2024-02-07 | 24.35 | $24.01 | 335730 |
| 2024-02-06 | 24.38 | $24.42 | 71434 |
| 2024-02-05 | 24.37 | $23.98 | 63033 |
| 2024-02-02 | 24.40 | $24.05 | 50200 |
| 2024-02-01 | 24.42 | $24.35 | 77800 |
| 2024-01-31 | 24.41 | $24.37 | 58320 |
| 2024-01-30 | 24.40 | $24.58 | 53247 |
| 2024-01-29 | 24.36 | $24.72 | 107800 |
| 2024-01-26 | 24.29 | $24.87 | 47200 |
| 2024-01-25 | 24.21 | $24.66 | 134848 |
| 2024-01-24 | 24.14 | $24.62 | 89600 |
| 2024-01-23 | 24.07 | $24.43 | 2.4M |
| 2024-01-22 | 24.01 | $24.25 | 82526 |
| 2024-01-19 | 23.97 | $24.20 | 58400 |
| 2024-01-18 | 23.92 | $24.23 | 94100 |
| 2024-01-17 | 23.87 | $24.13 | 49140 |
| 2024-01-16 | 23.82 | $24.23 | 103312 |
| 2024-01-12 | 23.76 | $24.37 | 90500 |
| 2024-01-11 | 23.68 | $24.06 | 97700 |
| 2024-01-10 | 23.62 | $24.09 | 48200 |
| 2024-01-09 | 23.56 | $23.98 | 115000 |
| 2024-01-08 | 23.50 | $24.15 | 109230 |
| 2024-01-05 | 23.42 | $23.90 | 47300 |
| 2024-01-04 | 23.37 | $23.82 | 77133 |
| 2024-01-03 | 23.32 | $23.58 | 66439 |
| 2024-01-02 | 23.30 | $23.28 | 119900 |
| 2023-12-29 | 23.31 | $23.29 | 45000 |
| 2023-12-28 | 23.32 | $23.24 | 68600 |
| 2023-12-27 | 23.34 | $23.38 | 76636 |
| 2023-12-26 | 23.35 | $23.46 | 64700 |
| 2023-12-22 | 23.35 | $23.40 | 84500 |
| 2023-12-21 | 23.35 | $23.27 | 77611 |
| 2023-12-20 | 23.37 | $23.18 | 75600 |
| 2023-12-19 | 23.41 | $23.36 | 74231 |
| 2023-12-18 | 23.42 | $23.32 | 74413 |
| 2023-12-15 | 23.44 | $23.19 | 90702 |
| 2023-12-14 | 23.47 | $23.27 | 119819 |
| 2023-12-13 | 23.49 | $23.19 | 135448 |
| 2023-12-12 | 23.51 | $22.90 | 218219 |
| 2023-12-11 | 23.56 | $23.07 | 174500 |
| 2023-12-08 | 23.59 | $23.14 | 261327 |
| 2023-12-07 | 23.60 | $23.70 | 186700 |
| 2023-12-06 | 23.56 | $23.54 | 466900 |
| 2023-12-05 | 23.53 | $23.84 | 229800 |
| 2023-12-04 | 23.46 | $24.17 | 1.8M |
| 2023-12-01 | 23.35 | $24.16 | 374342 |
| 2023-11-30 | 23.23 | $23.70 | 3.4M |
| 2023-11-29 | 23.15 | $23.51 | 64032 |
| 2023-11-28 | 23.08 | $23.59 | 46500 |
| 2023-11-27 | 22.99 | $23.58 | 115200 |
| 2023-11-24 | 22.89 | $23.50 | 62200 |
| 2023-11-22 | 22.80 | $23.75 | 54342 |
| 2023-11-21 | 22.66 | $23.68 | 58224 |
| 2023-11-20 | 22.52 | $23.46 | 93000 |
| 2023-11-17 | 22.39 | $23.35 | 198100 |
| 2023-11-16 | 22.25 | $22.77 | 141800 |
| 2023-11-15 | 22.16 | $22.75 | 125100 |
| 2023-11-14 | 22.07 | $22.80 | 82617 |
| 2023-11-13 | 21.96 | $22.34 | 149600 |
| 2023-11-10 | 21.90 | $21.78 | 69600 |
| 2023-11-09 | 21.88 | $22.12 | 88100 |
| 2023-11-08 | 21.82 | $22.40 | 57803 |
| 2023-11-07 | 21.74 | $22.51 | 49200 |
| 2023-11-06 | 21.63 | $22.47 | 102800 |
| 2023-11-03 | 21.53 | $22.61 | 122927 |
| 2023-11-02 | 21.40 | $22.14 | 94600 |
| 2023-11-01 | 21.30 | $21.85 | 153524 |
| 2023-10-31 | 21.23 | $21.65 | 155600 |
| 2023-10-30 | 21.16 | $21.85 | 187000 |
| 2023-10-27 | 21.06 | $21.31 | 1.2M |
| 2023-10-26 | 21.01 | $21.64 | 1.5M |
| 2023-10-25 | 20.93 | $20.99 | 213319 |
| 2023-10-24 | 20.90 | $21.00 | 168401 |
| 2023-10-23 | 20.87 | $20.99 | 138200 |
| 2023-10-20 | 20.84 | $20.84 | 99804 |
| 2023-10-19 | 20.82 | $20.96 | 119730 |
| 2023-10-18 | 20.80 | $21.06 | 108700 |
| 2023-10-17 | 20.77 | $21.18 | 152100 |
| 2023-10-16 | 20.74 | $21.19 | 182100 |
| 2023-10-13 | 20.70 | $20.91 | 112310 |
| 2023-10-12 | 20.70 | $21.12 | 127900 |
| 2023-10-11 | 20.69 | $21.68 | 105703 |
| 2023-10-10 | 20.62 | $21.21 | 140029 |
| 2023-10-09 | 20.60 | $21.02 | 257936 |
| 2023-10-06 | 20.61 | $20.57 | 173200 |
| 2023-10-05 | 20.67 | $20.05 | 223900 |
| 2023-10-04 | 20.79 | $19.35 | 264800 |
| 2023-10-03 | 20.99 | $19.75 | 265200 |
| 2023-10-02 | 21.17 | $19.98 | 206414 |
| 2023-09-29 | 21.33 | $20.46 | 124600 |
| 2023-09-28 | 21.47 | $20.65 | 159000 |
| 2023-09-27 | 21.59 | $20.31 | 160800 |
| 2023-09-26 | 21.76 | $20.39 | 251800 |
| 2023-09-25 | 21.94 | $20.28 | 285401 |
| 2023-09-22 | 22.14 | $21.46 | 138100 |
| 2023-09-21 | 22.23 | $21.69 | 131144 |
| 2023-09-20 | 22.30 | $21.94 | 84400 |
| 2023-09-19 | 22.36 | $22.10 | 267416 |
| 2023-09-18 | 22.40 | $22.02 | 168500 |
| 2023-09-15 | 22.45 | $21.94 | 190330 |
| 2023-09-14 | 22.51 | $22.33 | 82429 |
| 2023-09-13 | 22.54 | $22.23 | 44330 |
| 2023-09-12 | 22.59 | $22.35 | 84639 |
| 2023-09-11 | 22.62 | $22.52 | 64500 |
| 2023-09-08 | 22.65 | $22.28 | 43542 |
| 2023-09-07 | 22.70 | $22.10 | 71100 |
| 2023-09-06 | 22.78 | $22.15 | 103500 |
| 2023-09-05 | 22.86 | $22.42 | 66500 |
| 2023-09-01 | 22.92 | $22.89 | 55501 |
| 2023-08-31 | 22.94 | $23.03 | 36708 |
| 2023-08-30 | 22.94 | $23.11 | 37800 |
| 2023-08-29 | 22.94 | $22.93 | 160400 |
| 2023-08-28 | 22.97 | $22.80 | 67836 |
| 2023-08-25 | 23.01 | $22.69 | 62445 |
| 2023-08-24 | 23.07 | $22.70 | 51400 |
| 2023-08-23 | 23.13 | $22.85 | 37740 |
| 2023-08-22 | 23.19 | $22.70 | 164900 |
| 2023-08-21 | 23.26 | $22.74 | 89700 |
| 2023-08-18 | 23.34 | $22.78 | 50800 |
| 2023-08-17 | 23.42 | $22.65 | 54300 |
| 2023-08-16 | 23.52 | $23.06 | 110900 |
| 2023-08-15 | 23.58 | $22.97 | 87200 |
| 2023-08-14 | 23.66 | $23.27 | 44641 |
| 2023-08-11 | 23.70 | $23.31 | 73007 |
| 2023-08-10 | 23.74 | $23.59 | 47139 |
| 2023-08-09 | 23.76 | $23.63 | 68700 |
| 2023-08-08 | 23.77 | $23.49 | 59001 |
| 2023-08-07 | 23.78 | $23.68 | 70300 |
| 2023-08-04 | 23.78 | $23.46 | 116000 |
| 2023-08-03 | 23.79 | $23.62 | 133200 |
| 2023-08-02 | 23.78 | $23.68 | 89300 |
| 2023-08-01 | 23.76 | $23.89 | 96200 |
| 2023-07-31 | 23.72 | $24.01 | 50526 |
| 2023-07-28 | 23.66 | $24.14 | 62900 |
| 2023-07-27 | 23.58 | $24.03 | 45245 |
| 2023-07-26 | 23.50 | $24.06 | 31900 |
| 2023-07-25 | 23.41 | $23.94 | 35938 |
| 2023-07-24 | 23.32 | $23.89 | 59900 |
| 2023-07-21 | 23.24 | $23.89 | 33318 |
| 2023-07-20 | 23.15 | $24.13 | 83011 |
| 2023-07-19 | 23.03 | $23.75 | 41800 |
| 2023-07-18 | 22.94 | $23.34 | 74017 |
| 2023-07-17 | 22.88 | $23.37 | 92923 |
| 2023-07-14 | 22.82 | $23.40 | 105300 |
| 2023-07-13 | 22.75 | $23.43 | 46048 |
| 2023-07-12 | 22.67 | $23.02 | 110000 |
| 2023-07-11 | 22.63 | $22.75 | 83910 |
| 2023-07-10 | 22.60 | $22.62 | 85500 |
| 2023-07-07 | 22.59 | $22.70 | 279400 |
| 2023-07-06 | 22.56 | $22.68 | 863536 |
| 2023-07-05 | 22.53 | $22.90 | 676824 |
| 2023-07-03 | 22.47 | $22.97 | 411900 |
| 2023-06-30 | 22.40 | $22.44 | 249534 |
| 2023-06-29 | 22.37 | $22.08 | 247836 |
| 2023-06-28 | 22.38 | $22.18 | 301600 |
| 2023-06-27 | 22.37 | $22.69 | 127800 |
| 2023-06-26 | 22.31 | $22.85 | 213300 |
| 2023-06-23 | 22.22 | $22.78 | 73919 |
| 2023-06-22 | 22.14 | $22.70 | 48626 |
| 2023-06-21 | 22.06 | $22.62 | 76345 |
| 2023-06-20 | 22.00 | $22.51 | 214423 |
| 2023-06-16 | 21.94 | $22.64 | 80032 |
| 2023-06-15 | 21.86 | $22.66 | 73600 |
| 2023-06-14 | 21.79 | $22.21 | 50700 |
| 2023-06-13 | 21.76 | $22.15 | 273700 |
| 2023-06-12 | 21.74 | $21.74 | 171200 |
| 2023-06-09 | 21.77 | $21.81 | 144517 |
| 2023-06-08 | 21.80 | $21.77 | 75919 |
| 2023-06-07 | 21.85 | $21.64 | 76213 |
| 2023-06-06 | 21.92 | $21.71 | 71300 |
| 2023-06-05 | 22.00 | $21.59 | 71400 |
| 2023-06-02 | 22.10 | $21.64 | 90300 |
| 2023-06-01 | 22.21 | $21.52 | 272300 |
| 2023-05-31 | 22.34 | $21.22 | 122301 |
| 2023-05-30 | 22.51 | $21.22 | 98500 |
| 2023-05-26 | 22.71 | $21.54 | 250407 |
| 2023-05-25 | 22.88 | $21.31 | 168400 |
| 2023-05-24 | 23.10 | $22.29 | 78900 |
| 2023-05-23 | 23.24 | $22.57 | 88033 |
| 2023-05-22 | 23.36 | $22.29 | 91627 |
| 2023-05-19 | 23.51 | $22.31 | 104315 |
| 2023-05-18 | 23.68 | $22.18 | 116900 |
| 2023-05-17 | 23.86 | $22.69 | 184500 |
| 2023-05-16 | 24.01 | $22.87 | 69527 |
| 2023-05-15 | 24.14 | $23.52 | 173648 |
| 2023-05-12 | 24.22 | $23.50 | 58203 |
| 2023-05-11 | 24.29 | $23.65 | 81120 |
| 2023-05-10 | 24.35 | $24.00 | 67442 |
| 2023-05-09 | 24.37 | $24.34 | 87943 |
| 2023-05-08 | 24.36 | $24.03 | 64200 |
| 2023-05-05 | 24.38 | $24.09 | 50500 |
| 2023-05-04 | 24.38 | $23.94 | 55200 |
| 2023-05-03 | 24.40 | $24.47 | 50646 |
| 2023-05-02 | 24.37 | $24.43 | 99800 |
| 2023-05-01 | 24.33 | $24.84 | 41814 |
| 2023-04-28 | 24.25 | $24.86 | 53200 |
| 2023-04-27 | 24.16 | $24.89 | 47900 |
| 2023-04-26 | 24.06 | $24.96 | 78800 |
| 2023-04-25 | 23.95 | $24.70 | 108600 |
| 2023-04-24 | 23.86 | $24.44 | 64200 |
| 2023-04-21 | 23.78 | $24.29 | 106410 |
| 2023-04-20 | 23.71 | $24.22 | 58600 |
| 2023-04-19 | 23.65 | $24.28 | 71600 |
| 2023-04-18 | 23.58 | $24.00 | 131316 |
| 2023-04-17 | 23.53 | $23.69 | 99900 |
| 2023-04-14 | 23.51 | $23.51 | 68807 |
| 2023-04-13 | 23.50 | $23.39 | 107413 |
| 2023-04-12 | 23.50 | $23.56 | 113019 |
| 2023-04-11 | 23.48 | $23.63 | 154811 |
| 2023-04-10 | 23.46 | $23.66 | 76546 |
| 2023-04-06 | 23.44 | $23.74 | 50537 |
| 2023-04-05 | 23.40 | $23.36 | 54200 |
| 2023-04-04 | 23.41 | $23.54 | 74019 |
| 2023-04-03 | 23.40 | $23.75 | 114136 |
| 2023-03-31 | 23.38 | $23.09 | 82200 |
| 2023-03-30 | 23.42 | $23.70 | 62100 |
| 2023-03-29 | 23.41 | $23.53 | 46600 |
| 2023-03-28 | 23.42 | $23.40 | 98044 |
| 2023-03-27 | 23.44 | $23.44 | 62000 |
| 2023-03-24 | 23.47 | $23.13 | 72600 |
| 2023-03-23 | 23.53 | $23.07 | 55900 |
| 2023-03-22 | 23.61 | $23.43 | 100210 |
| 2023-03-21 | 23.67 | $23.67 | 87643 |
| 2023-03-20 | 23.70 | $23.54 | 119700 |
| 2023-03-17 | 23.76 | $23.01 | 111900 |
| 2023-03-16 | 23.87 | $22.79 | 133509 |
| 2023-03-15 | 24.02 | $22.99 | 83408 |
| 2023-03-14 | 24.15 | $23.46 | 81200 |
| 2023-03-13 | 24.25 | $23.53 | 73000 |
| 2023-03-10 | 24.34 | $23.93 | 91300 |
| 2023-03-09 | 24.41 | $23.88 | 48517 |
| 2023-03-08 | 24.48 | $23.95 | 73100 |
| 2023-03-07 | 24.55 | $23.86 | 71113 |
| 2023-03-06 | 24.63 | $24.10 | 133700 |
| 2023-03-03 | 24.69 | $24.40 | 218117 |
| 2023-03-02 | 24.72 | $24.34 | 199505 |
| 2023-03-01 | 24.77 | $24.20 | 361841 |
| 2023-02-28 | 24.83 | $24.34 | 96600 |
| 2023-02-27 | 24.89 | $25.02 | 98600 |
| 2023-02-24 | 24.87 | $24.95 | 94839 |
| 2023-02-23 | 24.87 | $24.83 | 90511 |
| 2023-02-22 | 24.87 | $24.90 | 64400 |
| 2023-02-21 | 24.88 | $25.09 | 159400 |
| 2023-02-17 | 24.86 | $24.99 | 105500 |
| 2023-02-16 | 24.86 | $24.16 | 64107 |
| 2023-02-15 | 24.95 | $25.10 | 63906 |
| 2023-02-14 | 24.94 | $25.03 | 57104 |
| 2023-02-13 | 24.94 | $25.12 | 50700 |
| 2023-02-10 | 24.93 | $24.81 | 28800 |
| 2023-02-09 | 24.96 | $24.57 | 647605 |
| 2023-02-08 | 25.00 | $24.67 | 124100 |
| 2023-02-07 | 25.04 | $24.76 | 1.9M |
| 2023-02-06 | 25.07 | $24.85 | 1.8M |
| 2023-02-03 | 25.10 | $24.79 | 697140 |
| 2023-02-02 | 25.13 | $24.91 | 244500 |
| 2023-02-01 | 25.15 | $25.33 | 237500 |
| 2023-01-31 | 25.13 | $25.09 | 53200 |
| 2023-01-30 | 25.13 | $24.94 | 60800 |
| 2023-01-27 | 25.14 | $24.87 | 125700 |
| 2023-01-26 | 25.17 | $24.98 | 57418 |
| 2023-01-25 | 25.18 | $25.12 | 56500 |
| 2023-01-24 | 25.18 | $25.31 | 52114 |
| 2023-01-23 | 25.16 | $25.61 | 48832 |
| 2023-01-20 | 25.11 | $25.60 | 171036 |
| 2023-01-19 | 25.06 | $25.37 | 104242 |
| 2023-01-18 | 25.03 | $24.87 | 217900 |
| 2023-01-17 | 25.05 | $25.25 | 98242 |
| 2023-01-13 | 25.03 | $25.00 | 136226 |
| 2023-01-12 | 25.04 | $25.14 | 73205 |
| 2023-01-11 | 25.03 | $24.70 | 99913 |
| 2023-01-10 | 25.07 | $24.94 | 63800 |
| 2023-01-09 | 25.09 | $25.09 | 76434 |
| 2023-01-06 | 25.09 | $25.11 | 57200 |
| 2023-01-05 | 25.10 | $24.91 | 78700 |
| 2023-01-04 | 25.13 | $25.29 | 109144 |
| 2023-01-03 | 25.13 | $25.03 | 82900 |
| 2022-12-30 | 25.15 | $25.00 | 53734 |
| 2022-12-29 | 25.18 | $24.97 | 25847 |
| 2022-12-28 | 25.22 | $25.05 | 81600 |
| 2022-12-27 | 25.25 | $25.06 | 50101 |
| 2022-12-23 | 25.29 | $25.06 | 50100 |
| 2022-12-22 | 25.33 | $25.17 | 61449 |
| 2022-12-21 | 25.35 | $25.20 | 40900 |
| 2022-12-20 | 25.38 | $25.17 | 72600 |
| 2022-12-19 | 25.41 | $25.08 | 192200 |
| 2022-12-16 | 25.45 | $25.07 | 64326 |
| 2022-12-15 | 25.50 | $25.00 | 48600 |
| 2022-12-14 | 25.54 | $25.30 | 62400 |
| 2022-12-13 | 25.56 | $25.06 | 62931 |
| 2022-12-12 | 25.59 | $25.40 | 80900 |
| 2022-12-09 | 25.58 | $25.59 | 64904 |
| 2022-12-08 | 25.55 | $25.50 | 52721 |
| 2022-12-07 | 25.52 | $25.79 | 76200 |
| 2022-12-06 | 25.47 | $25.82 | 388500 |
| 2022-12-05 | 25.40 | $25.81 | 151710 |
| 2022-12-02 | 25.33 | $25.91 | 733522 |
| 2022-12-01 | 25.23 | $25.79 | 110800 |
| 2022-11-30 | 25.14 | $25.67 | 69900 |
| 2022-11-29 | 25.05 | $25.40 | 56900 |
| 2022-11-28 | 24.99 | $25.50 | 122800 |
| 2022-11-25 | 24.91 | $25.63 | 193100 |
| 2022-11-23 | 24.81 | $25.71 | 340400 |
| 2022-11-22 | 24.71 | $25.63 | 116505 |
| 2022-11-21 | 24.60 | $25.42 | 81703 |
| 2022-11-18 | 24.51 | $25.30 | 141500 |
| 2022-11-17 | 24.41 | $25.14 | 98831 |
| 2022-11-16 | 24.33 | $24.52 | 372400 |
| 2022-11-15 | 24.30 | $24.21 | 54220 |
| 2022-11-14 | 24.29 | $24.09 | 128200 |
| 2022-11-11 | 24.29 | $23.87 | 147333 |
| 2022-11-10 | 24.30 | $24.69 | 210015 |
| 2022-11-09 | 24.23 | $24.50 | 115716 |
| 2022-11-08 | 24.16 | $24.92 | 97504 |
| 2022-11-07 | 24.05 | $24.66 | 66007 |
| 2022-11-04 | 23.94 | $24.27 | 97629 |
| 2022-11-03 | 23.87 | $23.52 | 102800 |
| 2022-11-02 | 23.86 | $23.70 | 160634 |
| 2022-11-01 | 23.82 | $24.50 | 270043 |
| 2022-10-31 | 23.70 | $24.48 | 150749 |
| 2022-10-28 | 23.56 | $24.89 | 92216 |
| 2022-10-27 | 23.36 | $24.48 | 215432 |
| 2022-10-26 | 23.18 | $24.75 | 145100 |
| 2022-10-25 | 22.96 | $24.39 | 64823 |
| 2022-10-24 | 22.76 | $23.85 | 94100 |
| 2022-10-21 | 22.59 | $23.50 | 58140 |
| 2022-10-20 | 22.44 | $23.17 | 63608 |
| 2022-10-19 | 22.32 | $23.08 | 121100 |
| 2022-10-18 | 22.20 | $23.02 | 906300 |
| 2022-10-17 | 22.07 | $23.07 | 94947 |
| 2022-10-14 | 21.95 | $22.76 | 531400 |
| 2022-10-13 | 21.84 | $23.18 | 1.0M |
| 2022-10-12 | 21.69 | $22.43 | 203200 |
| 2022-10-11 | 21.62 | $22.32 | 215200 |
| 2022-10-10 | 21.55 | $22.32 | 160508 |
| 2022-10-07 | 21.49 | $22.39 | 158000 |
| 2022-10-06 | 21.42 | $21.89 | 123800 |
| 2022-10-05 | 21.41 | $21.73 | 106200 |
| 2022-10-04 | 21.41 | $21.75 | 182948 |
| 2022-10-03 | 21.42 | $21.29 | 130649 |
| 2022-09-30 | 21.47 | $20.82 | 93315 |
| 2022-09-29 | 21.57 | $21.08 | 165800 |
| 2022-09-28 | 21.66 | $20.77 | 137500 |
| 2022-09-27 | 21.78 | $20.54 | 215229 |
| 2022-09-26 | 21.93 | $20.50 | 131007 |
| 2022-09-23 | 22.10 | $20.60 | 349212 |
| 2022-09-22 | 22.26 | $21.84 | 156100 |
| 2022-09-21 | 22.31 | $21.65 | 122122 |
| 2022-09-20 | 22.39 | $22.05 | 101400 |
| 2022-09-19 | 22.43 | $22.29 | 129100 |
| 2022-09-16 | 22.45 | $22.07 | 106513 |
| 2022-09-15 | 22.49 | $22.27 | 68112 |
| 2022-09-14 | 22.53 | $22.17 | 91904 |
| 2022-09-13 | 22.58 | $22.51 | 178434 |
| 2022-09-12 | 22.59 | $23.01 | 110300 |
| 2022-09-09 | 22.57 | $23.06 | 57100 |
| 2022-09-08 | 22.54 | $22.58 | 82800 |
| 2022-09-07 | 22.55 | $22.55 | 90400 |
| 2022-09-06 | 22.57 | $22.48 | 153411 |
| 2022-09-02 | 22.60 | $22.07 | 61800 |
| 2022-09-01 | 22.66 | $22.29 | 115536 |
| 2022-08-31 | 22.70 | $22.29 | 115300 |
| 2022-08-30 | 22.75 | $22.20 | 154100 |
| 2022-08-29 | 22.80 | $22.30 | 113041 |
| 2022-08-26 | 22.84 | $22.37 | 66900 |
| 2022-08-25 | 22.88 | $22.66 | 38800 |
| 2022-08-24 | 22.88 | $22.51 | 57233 |
| 2022-08-23 | 22.91 | $22.70 | 231423 |
| 2022-08-22 | 22.91 | $22.85 | 292439 |
| 2022-08-19 | 22.89 | $23.04 | 87200 |
| 2022-08-18 | 22.86 | $23.20 | 397800 |
| 2022-08-17 | 22.80 | $23.60 | 1.4M |
| 2022-08-16 | 22.70 | $23.41 | 499736 |
| 2022-08-15 | 22.62 | $23.18 | 590725 |
| 2022-08-12 | 22.55 | $23.22 | 795538 |
| 2022-08-11 | 22.48 | $23.14 | 454700 |
| 2022-08-10 | 22.40 | $22.94 | 1.2M |
| 2022-08-09 | 22.34 | $22.57 | 70735 |
| 2022-08-08 | 22.31 | $22.19 | 104304 |
| 2022-08-05 | 22.31 | $22.26 | 171918 |
| 2022-08-04 | 22.30 | $22.31 | 128100 |
| 2022-08-03 | 22.29 | $22.35 | 81523 |
| 2022-08-02 | 22.27 | $22.31 | 106239 |
| 2022-08-01 | 22.25 | $22.24 | 86600 |
| 2022-07-29 | 22.24 | $21.99 | 113448 |
| 2022-07-28 | 22.25 | $22.40 | 155227 |
| 2022-07-27 | 22.22 | $22.78 | 188503 |
| 2022-07-26 | 22.16 | $22.33 | 154710 |
| 2022-07-25 | 22.15 | $22.49 | 149400 |
| 2022-07-22 | 22.12 | $22.26 | 141700 |
| 2022-07-21 | 22.11 | $22.50 | 36500 |
| 2022-07-20 | 22.08 | $22.32 | 94800 |
| 2022-07-19 | 22.07 | $22.88 | 127500 |
| 2022-07-18 | 22.00 | $22.18 | 84939 |
| 2022-07-15 | 22.00 | $22.03 | 121600 |
| 2022-07-14 | 22.01 | $21.46 | 61414 |
| 2022-07-13 | 22.08 | $21.90 | 42044 |
| 2022-07-12 | 22.11 | $21.76 | 85000 |
| 2022-07-11 | 22.15 | $21.51 | 66600 |
| 2022-07-08 | 22.22 | $21.86 | 59800 |
| 2022-07-07 | 22.26 | $21.86 | 132645 |
| 2022-07-06 | 22.31 | $21.66 | 180946 |
| 2022-07-05 | 22.39 | $21.46 | 119800 |
| 2022-07-01 | 22.49 | $22.37 | 138300 |
| 2022-06-30 | 22.50 | $22.46 | 61000 |
| 2022-06-29 | 22.51 | $22.84 | 74800 |
| 2022-06-28 | 22.48 | $22.82 | 57320 |
| 2022-06-27 | 22.45 | $22.68 | 69226 |
| 2022-06-24 | 22.43 | $22.81 | 100509 |
| 2022-06-23 | 22.41 | $22.41 | 125900 |
| 2022-06-22 | 22.42 | $22.58 | 161600 |
| 2022-06-21 | 22.42 | $22.60 | 122300 |
| 2022-06-17 | 22.42 | $21.90 | 94618 |
| 2022-06-16 | 22.49 | $22.05 | 106611 |
| 2022-06-15 | 22.55 | $22.35 | 142200 |
| 2022-06-14 | 22.58 | $21.73 | 129131 |
| 2022-06-13 | 22.67 | $21.79 | 187900 |
| 2022-06-10 | 22.76 | $22.37 | 229100 |
| 2022-06-09 | 22.77 | $22.56 | 96800 |
| 2022-06-08 | 22.77 | $22.90 | 86600 |
| 2022-06-07 | 22.72 | $23.12 | 96200 |
| 2022-06-06 | 22.64 | $22.90 | 106400 |
| 2022-06-03 | 22.57 | $22.68 | 64733 |
| 2022-06-02 | 22.51 | $22.85 | 106400 |
| 2022-06-01 | 22.43 | $22.63 | 102315 |
| 2022-05-31 | 22.37 | $22.76 | 119223 |
| 2022-05-27 | 22.28 | $22.83 | 156100 |
| 2022-05-26 | 22.18 | $22.74 | 205119 |
| 2022-05-25 | 22.08 | $23.31 | 150400 |
| 2022-05-24 | 21.92 | $22.59 | 104100 |
| 2022-05-23 | 21.81 | $22.68 | 163200 |
| 2022-05-20 | 21.69 | $22.67 | 134648 |
| 2022-05-19 | 21.56 | $22.83 | 113000 |
| 2022-05-18 | 21.42 | $22.99 | 111100 |
| 2022-05-17 | 21.26 | $23.25 | 302702 |
| 2022-05-16 | 21.07 | $21.27 | 135200 |
| 2022-05-13 | 21.07 | $21.25 | 77000 |
| 2022-05-12 | 21.07 | $20.70 | 165500 |
| 2022-05-11 | 21.14 | $20.88 | 154600 |
| 2022-05-10 | 21.20 | $21.00 | 148923 |
| 2022-05-09 | 21.25 | $20.80 | 153939 |
| 2022-05-06 | 21.32 | $20.76 | 175917 |
| 2022-05-05 | 21.41 | $20.97 | 131600 |
| 2022-05-04 | 21.48 | $21.35 | 149000 |
| 2022-05-03 | 21.51 | $21.20 | 144600 |
| 2022-05-02 | 21.57 | $21.09 | 156800 |
| 2022-04-29 | 21.63 | $21.13 | 115400 |
| 2022-04-28 | 21.70 | $20.86 | 155100 |
| 2022-04-27 | 21.79 | $20.95 | 68800 |
| 2022-04-26 | 21.88 | $20.74 | 172237 |
| 2022-04-25 | 22.00 | $21.20 | 280400 |
| 2022-04-22 | 22.08 | $22.05 | 128440 |
| 2022-04-21 | 22.07 | $22.19 | 98103 |
| 2022-04-20 | 22.05 | $22.26 | 181400 |
| 2022-04-19 | 22.02 | $22.22 | 152800 |
| 2022-04-18 | 21.99 | $21.98 | 119027 |
| 2022-04-14 | 21.98 | $22.08 | 152021 |
| 2022-04-13 | 21.95 | $22.23 | 126800 |
| 2022-04-12 | 21.91 | $22.15 | 112329 |
| 2022-04-11 | 21.87 | $22.26 | 94506 |
| 2022-04-08 | 21.80 | $22.17 | 180600 |
| 2022-04-07 | 21.74 | $22.15 | 137000 |
| 2022-04-06 | 21.67 | $22.21 | 143813 |
| 2022-04-05 | 21.58 | $21.50 | 166939 |
| 2022-04-04 | 21.56 | $21.73 | 180900 |
| 2022-04-01 | 21.51 | $21.71 | 181300 |
| 2022-03-31 | 21.45 | $21.48 | 483400 |
| 2022-03-30 | 21.41 | $21.84 | 78543 |
| 2022-03-29 | 21.35 | $21.81 | 87746 |
| 2022-03-28 | 21.29 | $22.08 | 96300 |
| 2022-03-25 | 21.20 | $22.12 | 126626 |
| 2022-03-24 | 21.12 | $21.67 | 124234 |
| 2022-03-23 | 21.08 | $21.47 | 160147 |
| 2022-03-22 | 21.07 | $21.84 | 584100 |
| 2022-03-21 | 21.04 | $21.46 | 151230 |
| 2022-03-18 | 21.06 | $21.50 | 78033 |
| 2022-03-17 | 21.09 | $21.22 | 62000 |
| 2022-03-16 | 21.16 | $20.87 | 236200 |
| 2022-03-15 | 21.29 | $20.67 | 213500 |
| 2022-03-14 | 21.45 | $20.47 | 127604 |
| 2022-03-11 | 21.65 | $20.14 | 135345 |
| 2022-03-10 | 21.91 | $20.51 | 144526 |
| 2022-03-09 | 22.15 | $20.55 | 173117 |
| 2022-03-08 | 22.41 | $19.96 | 309449 |
| 2022-03-07 | 22.74 | $19.81 | 370500 |
| 2022-03-04 | 23.11 | $20.62 | 276300 |
| 2022-03-03 | 23.42 | $21.61 | 199200 |
| 2022-03-02 | 23.64 | $22.63 | 84927 |
| 2022-03-01 | 23.77 | $22.25 | 145300 |
| 2022-02-28 | 23.94 | $22.31 | 298803 |
| 2022-02-25 | 24.12 | $23.03 | 141919 |
| 2022-02-24 | 24.23 | $22.30 | 365118 |
| 2022-02-23 | 24.41 | $23.97 | 318518 |
| 2022-02-22 | 24.44 | $24.20 | 418342 |
| 2022-02-18 | 24.45 | $24.57 | 386724 |
| 2022-02-17 | 24.41 | $24.40 | 454100 |
| 2022-02-16 | 24.39 | $25.04 | 301600 |
| 2022-02-15 | 24.30 | $24.83 | 203400 |
| 2022-02-14 | 24.23 | $24.55 | 266600 |
| 2022-02-11 | 24.18 | $25.06 | 164700 |
| 2022-02-10 | 24.07 | $24.70 | 118834 |
| 2022-02-09 | 24.00 | $24.54 | 313600 |
| 2022-02-08 | 23.93 | $24.54 | 106314 |
| 2022-02-07 | 23.85 | $24.18 | 135220 |
| 2022-02-04 | 23.80 | $24.03 | 134315 |
| 2022-02-03 | 23.76 | $23.75 | 68200 |
| 2022-02-02 | 23.74 | $23.71 | 59000 |
| 2022-02-01 | 23.72 | $23.68 | 188947 |
| 2022-01-31 | 23.69 | $24.00 | 95800 |
| 2022-01-28 | 23.62 | $24.03 | 58742 |
| 2022-01-27 | 23.54 | $23.82 | 101100 |
| 2022-01-26 | 23.47 | $23.82 | 55311 |
| 2022-01-25 | 23.40 | $23.74 | 128300 |
| 2022-01-24 | 23.32 | $23.80 | 146041 |
| 2022-01-21 | 23.22 | $23.66 | 225930 |
| 2022-01-20 | 23.13 | $23.83 | 178720 |
| 2022-01-19 | 23.02 | $24.09 | 101800 |
| 2022-01-18 | 22.86 | $23.99 | 174700 |
| 2022-01-14 | 22.70 | $23.79 | 88400 |
| 2022-01-13 | 22.55 | $23.56 | 138000 |
| 2022-01-12 | 22.41 | $23.16 | 79447 |
| 2022-01-11 | 22.29 | $23.17 | 102500 |
| 2022-01-10 | 22.17 | $23.03 | 140942 |
| 2022-01-07 | 22.05 | $22.70 | 314204 |
| 2022-01-06 | 21.96 | $22.46 | 123000 |
| 2022-01-05 | 21.88 | $22.57 | 127039 |
| 2022-01-04 | 21.78 | $22.44 | 118020 |
| 2022-01-03 | 21.70 | $22.20 | 129843 |
| 2021-12-31 | 21.62 | $22.02 | 94700 |
| 2021-12-30 | 21.56 | $22.00 | 62400 |
| 2021-12-29 | 21.50 | $22.05 | 149600 |
| 2021-12-28 | 21.43 | $21.85 | 115941 |
| 2021-12-27 | 21.37 | $21.79 | 117000 |
| 2021-12-23 | 21.31 | $21.76 | 69700 |
| 2021-12-22 | 21.26 | $21.83 | 74822 |
| 2021-12-21 | 21.20 | $21.55 | 122048 |
| 2021-12-20 | 21.16 | $21.25 | 185000 |
| 2021-12-17 | 21.16 | $21.19 | 180100 |
| 2021-12-16 | 21.17 | $21.20 | 131809 |
| 2021-12-15 | 21.17 | $21.14 | 113600 |
| 2021-12-14 | 21.19 | $21.21 | 141533 |
| 2021-12-13 | 21.19 | $21.14 | 87200 |
| 2021-12-10 | 21.21 | $21.30 | 74912 |
| 2021-12-09 | 21.21 | $21.10 | 365700 |
| 2021-12-08 | 21.23 | $21.30 | 254100 |
| 2021-12-07 | 21.22 | $21.27 | 842900 |
| 2021-12-06 | 21.22 | $21.07 | 469138 |
| 2021-12-03 | 21.25 | $20.93 | 101200 |
| 2021-12-02 | 21.28 | $20.93 | 119036 |
| 2021-12-01 | 21.32 | $20.79 | 120100 |
| 2021-11-30 | 21.38 | $20.75 | 181026 |
| 2021-11-29 | 21.44 | $21.24 | 147028 |
| 2021-11-26 | 21.46 | $21.06 | 93400 |
| 2021-11-24 | 21.50 | $21.33 | 91026 |
| 2021-11-23 | 21.52 | $22.10 | 156700 |
| 2021-11-22 | 21.46 | $21.89 | 200500 |
| 2021-11-19 | 21.42 | $21.65 | 110539 |
| 2021-11-18 | 21.41 | $21.60 | 89400 |
| 2021-11-17 | 21.40 | $21.43 | 147500 |
| 2021-11-16 | 21.42 | $21.36 | 155000 |
| 2021-11-15 | 21.44 | $21.75 | 108900 |
| 2021-11-12 | 21.42 | $21.30 | 74522 |
| 2021-11-11 | 21.46 | $20.94 | 129614 |
| 2021-11-10 | 21.53 | $21.01 | 62547 |
| 2021-11-09 | 21.59 | $21.02 | 157612 |
| 2021-11-08 | 21.66 | $21.37 | 149020 |
| 2021-11-05 | 21.69 | $21.44 | 57400 |
| 2021-11-04 | 21.71 | $21.44 | 93100 |
| 2021-11-03 | 21.73 | $21.59 | 77123 |
| 2021-11-02 | 21.73 | $21.43 | 70045 |
| 2021-11-01 | 21.74 | $21.49 | 115005 |
| 2021-10-29 | 21.75 | $21.44 | 75017 |
| 2021-10-28 | 21.76 | $21.74 | 51200 |
| 2021-10-27 | 21.75 | $21.96 | 61600 |
| 2021-10-26 | 21.70 | $22.04 | 77024 |
| 2021-10-25 | 21.65 | $21.83 | 64931 |
| 2021-10-22 | 21.62 | $22.11 | 39600 |
| 2021-10-21 | 21.55 | $22.05 | 42000 |
| 2021-10-20 | 21.49 | $22.14 | 83600 |
| 2021-10-19 | 21.42 | $21.87 | 92900 |
| 2021-10-18 | 21.37 | $21.77 | 113100 |
| 2021-10-15 | 21.32 | $22.01 | 219949 |
| 2021-10-14 | 21.26 | $21.68 | 81340 |
| 2021-10-13 | 21.22 | $21.51 | 81600 |
| 2021-10-12 | 21.20 | $21.18 | 114700 |
| 2021-10-11 | 21.21 | $20.99 | 167233 |
| 2021-10-08 | 21.25 | $21.02 | 67919 |
| 2021-10-07 | 21.28 | $20.72 | 111224 |
| 2021-10-06 | 21.35 | $20.80 | 180500 |
| 2021-10-05 | 21.41 | $21.50 | 64500 |
| 2021-10-04 | 21.41 | $21.53 | 79010 |
| 2021-10-01 | 21.41 | $21.11 | 308744 |
| 2021-09-30 | 21.45 | $21.28 | 353508 |
| 2021-09-29 | 21.47 | $21.31 | 64441 |
| 2021-09-28 | 21.50 | $21.32 | 56900 |
| 2021-09-27 | 21.52 | $21.37 | 117300 |
| 2021-09-24 | 21.54 | $21.44 | 73200 |
| 2021-09-23 | 21.55 | $21.60 | 59215 |
| 2021-09-22 | 21.54 | $21.47 | 109800 |
| 2021-09-21 | 21.55 | $21.32 | 86738 |
| 2021-09-20 | 21.57 | $21.13 | 238921 |
| 2021-09-17 | 21.61 | $21.42 | 942825 |
| 2021-09-16 | 21.63 | $21.83 | 1.3M |
| 2021-09-15 | 21.60 | $21.89 | 501746 |
| 2021-09-14 | 21.57 | $21.42 | 117616 |
| 2021-09-13 | 21.59 | $21.58 | 76611 |
| 2021-09-10 | 21.60 | $21.53 | 44819 |
| 2021-09-09 | 21.62 | $21.50 | 157730 |
| 2021-09-08 | 21.65 | $21.77 | 139039 |
| 2021-09-07 | 21.65 | $21.71 | 234044 |
| 2021-09-03 | 21.65 | $21.96 | 324300 |
| 2021-09-02 | 21.64 | $21.73 | 207200 |
| 2021-09-01 | 21.64 | $21.57 | 62900 |
| 2021-08-31 | 21.66 | $21.57 | 138500 |
| 2021-08-30 | 21.69 | $21.43 | 41947 |
| 2021-08-27 | 21.72 | $21.37 | 51000 |
| 2021-08-26 | 21.77 | $21.39 | 66516 |
| 2021-08-25 | 21.81 | $21.33 | 74300 |
| 2021-08-24 | 21.86 | $21.26 | 110120 |
| 2021-08-23 | 21.92 | $21.69 | 58022 |
| 2021-08-20 | 21.94 | $21.55 | 59302 |
| 2021-08-19 | 21.98 | $21.17 | 136337 |
| 2021-08-18 | 22.05 | $22.04 | 130100 |
| 2021-08-17 | 22.04 | $22.16 | 65211 |
| 2021-08-16 | 22.02 | $22.30 | 263924 |
| 2021-08-13 | 21.97 | $22.51 | 113414 |
| 2021-08-12 | 21.91 | $22.32 | 409123 |
| 2021-08-11 | 21.86 | $22.36 | 269500 |
| 2021-08-10 | 21.81 | $22.04 | 131600 |
| 2021-08-09 | 21.79 | $21.99 | 178440 |
| 2021-08-06 | 21.78 | $21.84 | 173000 |
| 2021-08-05 | 21.79 | $21.84 | 287100 |
| 2021-08-04 | 21.79 | $21.74 | 292235 |
| 2021-08-03 | 21.81 | $21.99 | 216200 |
| 2021-08-02 | 21.80 | $21.66 | 332400 |
| 2021-07-30 | 21.83 | $21.51 | 203500 |
| 2021-07-29 | 21.87 | $21.73 | 314300 |
| 2021-07-28 | 21.90 | $21.58 | 768400 |
| 2021-07-27 | 21.94 | $21.80 | 635817 |
| 2021-07-26 | 21.96 | $22.02 | 855540 |
| 2021-07-23 | 21.96 | $21.97 | 497900 |
| 2021-07-22 | 21.97 | $21.59 | 1.4M |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
37.41
2026-07-20
Close Price
$38.38
Vol: 12652
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.98
Average
28.63
Maximum
44.75
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 37.41 | $38.38 | 12652 |
| 2026-07-17 | 37.20 | $38.75 | 149800 |
| 2026-07-16 | 36.87 | $38.79 | 546000 |
| 2026-07-15 | 36.48 | $36.94 | 251500 |
| 2026-07-14 | 36.42 | $35.56 | 405140 |
| 2026-07-13 | 36.64 | $35.75 | 196300 |
| 2026-07-10 | 36.87 | $36.58 | 95900 |
| 2026-07-09 | 36.95 | $36.74 | 165100 |
| 2026-07-08 | 37.01 | $37.14 | 141400 |
| 2026-07-07 | 37.00 | $37.10 | 138500 |
| 2026-07-06 | 37.00 | $37.12 | 196900 |
| 2026-07-02 | 36.99 | $37.91 | 209000 |
| 2026-07-01 | 36.82 | $36.84 | 120600 |
| 2026-06-30 | 36.85 | $37.16 | 133500 |
| 2026-06-29 | 36.81 | $37.07 | 131900 |
| 2026-06-26 | 36.79 | $36.99 | 131134 |
| 2026-06-25 | 36.79 | $36.83 | 165300 |
| 2026-06-24 | 36.82 | $36.82 | 126100 |
| 2026-06-23 | 36.86 | $36.75 | 127800 |
| 2026-06-22 | 36.92 | $36.48 | 264600 |
| 2026-06-18 | 37.06 | $36.71 | 220700 |
| 2026-06-17 | 37.16 | $37.16 | 226100 |
| 2026-06-16 | 37.19 | $37.88 | 247500 |
| 2026-06-15 | 37.08 | $37.73 | 204800 |
| 2026-06-12 | 36.98 | $37.78 | 132100 |
| 2026-06-11 | 36.86 | $37.78 | 175032 |
| 2026-06-10 | 36.72 | $37.52 | 316002 |
| 2026-06-09 | 36.61 | $36.94 | 179400 |
| 2026-06-08 | 36.62 | $36.89 | 272016 |
| 2026-06-05 | 36.64 | $36.92 | 514218 |
| 2026-06-04 | 36.66 | $36.28 | 187400 |
| 2026-06-03 | 36.82 | $36.37 | 169900 |
| 2026-06-02 | 36.99 | $36.34 | 229847 |
| 2026-06-01 | 37.20 | $36.50 | 488700 |
| 2026-05-29 | 37.42 | $36.67 | 263105 |
| 2026-05-28 | 37.63 | $37.30 | 258541 |
| 2026-05-27 | 37.75 | $37.55 | 504832 |
| 2026-05-26 | 37.84 | $37.57 | 198715 |
| 2026-05-22 | 37.95 | $37.90 | 251300 |
| 2026-05-21 | 38.00 | $38.68 | 108522 |
| 2026-05-20 | 37.89 | $38.61 | 151600 |
| 2026-05-19 | 37.79 | $38.65 | 148638 |
| 2026-05-18 | 37.67 | $39.07 | 246700 |
| 2026-05-15 | 37.44 | $37.67 | 229500 |
| 2026-05-14 | 37.47 | $38.43 | 403600 |
| 2026-05-13 | 37.35 | $37.55 | 287728 |
| 2026-05-12 | 37.41 | $38.46 | 251800 |
| 2026-05-11 | 37.28 | $37.24 | 206424 |
| 2026-05-08 | 37.40 | $37.66 | 343547 |
| 2026-05-07 | 37.46 | $37.61 | 166005 |
| 2026-05-06 | 37.53 | $38.59 | 1.2M |
| 2026-05-05 | 37.42 | $38.60 | 198023 |
| 2026-05-04 | 37.30 | $38.12 | 137800 |
| 2026-05-01 | 37.27 | $38.32 | 85900 |
| 2026-04-30 | 37.19 | $38.07 | 195522 |
| 2026-04-29 | 37.16 | $37.33 | 128100 |
| 2026-04-28 | 37.30 | $37.47 | 241935 |
| 2026-04-27 | 37.43 | $37.07 | 228100 |
| 2026-04-24 | 37.68 | $37.42 | 127600 |
| 2026-04-23 | 37.90 | $37.44 | 292327 |
| 2026-04-22 | 38.16 | $37.21 | 146200 |
| 2026-04-21 | 38.52 | $36.68 | 253349 |
| 2026-04-20 | 39.06 | $37.89 | 320128 |
| 2026-04-17 | 39.43 | $38.06 | 636719 |
| 2026-04-16 | 39.84 | $37.78 | 223047 |
| 2026-04-15 | 40.37 | $38.20 | 340815 |
| 2026-04-14 | 40.90 | $39.85 | 285600 |
| 2026-04-13 | 41.18 | $41.77 | 90141 |
| 2026-04-10 | 41.10 | $41.57 | 117900 |
| 2026-04-09 | 41.05 | $41.56 | 86400 |
| 2026-04-08 | 40.99 | $42.44 | 84411 |
| 2026-04-07 | 40.75 | $41.74 | 124847 |
| 2026-04-06 | 40.62 | $41.09 | 106700 |
| 2026-04-02 | 40.60 | $40.72 | 127810 |
| 2026-04-01 | 40.67 | $40.65 | 160533 |
| 2026-03-31 | 40.77 | $40.76 | 213500 |
| 2026-03-30 | 40.86 | $40.81 | 86200 |
| 2026-03-27 | 40.97 | $40.77 | 88100 |
| 2026-03-26 | 41.10 | $40.55 | 81100 |
| 2026-03-25 | 41.31 | $40.87 | 93432 |
| 2026-03-24 | 41.48 | $40.54 | 174800 |
| 2026-03-23 | 41.76 | $40.90 | 323500 |
| 2026-03-20 | 42.01 | $40.72 | 74600 |
| 2026-03-19 | 42.34 | $41.53 | 74335 |
| 2026-03-18 | 42.55 | $41.34 | 81700 |
| 2026-03-17 | 42.84 | $42.92 | 82018 |
| 2026-03-16 | 42.85 | $43.49 | 100500 |
| 2026-03-13 | 42.74 | $42.47 | 96402 |
| 2026-03-12 | 42.83 | $41.83 | 99102 |
| 2026-03-11 | 43.07 | $41.73 | 130809 |
| 2026-03-10 | 43.36 | $42.40 | 92100 |
| 2026-03-09 | 43.57 | $42.30 | 96500 |
| 2026-03-06 | 43.83 | $42.51 | 88633 |
| 2026-03-05 | 44.08 | $42.24 | 99100 |
| 2026-03-04 | 44.43 | $43.97 | 76838 |
| 2026-03-03 | 44.47 | $42.95 | 144600 |
| 2026-03-02 | 44.72 | $44.24 | 62700 |
| 2026-02-27 | 44.75 | $44.85 | 84701 |
| 2026-02-26 | 44.64 | $44.54 | 77513 |
| 2026-02-25 | 44.58 | $44.54 | 76600 |
| 2026-02-24 | 44.50 | $43.93 | 65618 |
| 2026-02-23 | 44.53 | $44.60 | 88215 |
| 2026-02-20 | 44.43 | $43.70 | 98400 |
| 2026-02-19 | 44.49 | $43.90 | 70732 |
| 2026-02-18 | 44.51 | $43.86 | 67700 |
| 2026-02-17 | 44.54 | $43.93 | 103816 |
| 2026-02-13 | 44.56 | $44.88 | 129800 |
| 2026-02-12 | 44.37 | $44.72 | 71028 |
| 2026-02-11 | 44.18 | $44.81 | 114800 |
| 2026-02-10 | 43.94 | $44.65 | 73207 |
| 2026-02-09 | 43.69 | $45.07 | 77000 |
| 2026-02-06 | 43.30 | $45.55 | 73834 |
| 2026-02-05 | 42.74 | $44.63 | 125800 |
| 2026-02-04 | 42.28 | $44.54 | 117300 |
| 2026-02-03 | 41.77 | $43.28 | 138400 |
| 2026-02-02 | 41.44 | $42.30 | 81021 |
| 2026-01-30 | 41.27 | $42.14 | 207800 |
| 2026-01-29 | 41.10 | $41.78 | 209000 |
| 2026-01-28 | 40.98 | $41.86 | 90500 |
| 2026-01-27 | 40.83 | $41.85 | 126018 |
| 2026-01-26 | 40.66 | $41.15 | 88700 |
| 2026-01-23 | 40.61 | $41.23 | 99000 |
| 2026-01-22 | 40.54 | $40.65 | 134500 |
| 2026-01-21 | 40.58 | $40.42 | 113100 |
| 2026-01-20 | 40.68 | $40.56 | 88600 |
| 2026-01-16 | 40.77 | $40.79 | 75900 |
| 2026-01-15 | 40.83 | $40.91 | 77000 |
| 2026-01-14 | 40.87 | $40.82 | 295100 |
| 2026-01-13 | 40.95 | $40.51 | 132447 |
| 2026-01-12 | 41.10 | $40.77 | 99400 |
| 2026-01-09 | 41.23 | $40.71 | 162600 |
| 2026-01-08 | 41.40 | $40.60 | 92525 |
| 2026-01-07 | 41.62 | $40.22 | 171200 |
| 2026-01-06 | 41.95 | $40.87 | 188207 |
| 2026-01-05 | 42.20 | $41.38 | 78900 |
| 2026-01-02 | 42.39 | $42.15 | 100441 |
| 2025-12-31 | 42.45 | $42.01 | 34300 |
| 2025-12-30 | 42.54 | $42.29 | 54600 |
| 2025-12-29 | 42.59 | $42.03 | 64425 |
| 2025-12-26 | 42.70 | $42.27 | 62700 |
| 2025-12-24 | 42.78 | $42.19 | 30600 |
| 2025-12-23 | 42.89 | $42.27 | 383800 |
| 2025-12-22 | 42.99 | $42.24 | 138145 |
| 2025-12-19 | 43.12 | $42.35 | 107323 |
| 2025-12-18 | 43.25 | $42.61 | 51800 |
| 2025-12-17 | 43.33 | $42.53 | 104700 |
| 2025-12-16 | 43.45 | $42.80 | 50625 |
| 2025-12-15 | 43.52 | $43.04 | 59400 |
| 2025-12-12 | 43.55 | $42.52 | 77500 |
| 2025-12-11 | 43.70 | $43.68 | 64100 |
| 2025-12-10 | 43.61 | $43.77 | 109300 |
| 2025-12-09 | 43.49 | $43.97 | 55500 |
| 2025-12-08 | 43.31 | $43.34 | 50200 |
| 2025-12-05 | 43.22 | $43.24 | 84739 |
| 2025-12-04 | 43.13 | $43.93 | 49700 |
| 2025-12-03 | 42.89 | $43.56 | 87907 |
| 2025-12-02 | 42.67 | $42.99 | 54802 |
| 2025-12-01 | 42.54 | $42.77 | 136600 |
| 2025-11-28 | 42.44 | $42.39 | 75300 |
| 2025-11-26 | 42.39 | $43.31 | 81203 |
| 2025-11-25 | 42.14 | $42.35 | 196300 |
| 2025-11-24 | 42.05 | $41.44 | 246938 |
| 2025-11-21 | 42.13 | $42.14 | 71000 |
| 2025-11-20 | 42.08 | $42.57 | 122700 |
| 2025-11-19 | 41.92 | $42.37 | 61421 |
| 2025-11-18 | 41.78 | $42.71 | 102939 |
| 2025-11-17 | 41.54 | $41.51 | 78006 |
| 2025-11-14 | 41.52 | $41.61 | 56502 |
| 2025-11-13 | 41.47 | $42.05 | 106200 |
| 2025-11-12 | 41.31 | $42.43 | 76000 |
| 2025-11-11 | 41.05 | $42.44 | 58300 |
| 2025-11-10 | 40.75 | $42.08 | 84100 |
| 2025-11-07 | 40.47 | $41.91 | 133100 |
| 2025-11-06 | 40.19 | $41.53 | 74500 |
| 2025-11-05 | 39.94 | $40.82 | 204349 |
| 2025-11-04 | 39.81 | $40.05 | 118100 |
| 2025-11-03 | 39.82 | $40.03 | 90900 |
| 2025-10-31 | 39.83 | $39.73 | 106400 |
| 2025-10-30 | 39.92 | $39.97 | 131210 |
| 2025-10-29 | 39.97 | $40.13 | 81400 |
| 2025-10-28 | 40.00 | $40.12 | 256109 |
| 2025-10-27 | 40.05 | $39.97 | 130700 |
| 2025-10-24 | 40.13 | $39.95 | 76429 |
| 2025-10-23 | 40.23 | $40.24 | 80828 |
| 2025-10-22 | 40.29 | $39.95 | 54000 |
| 2025-10-21 | 40.43 | $39.41 | 139300 |
| 2025-10-20 | 40.70 | $40.07 | 48037 |
| 2025-10-17 | 40.89 | $40.27 | 176510 |
| 2025-10-16 | 41.06 | $39.80 | 495300 |
| 2025-10-15 | 41.36 | $40.39 | 121100 |
| 2025-10-14 | 41.58 | $41.31 | 81845 |
| 2025-10-13 | 41.65 | $41.60 | 60000 |
| 2025-10-10 | 41.67 | $41.91 | 45844 |
| 2025-10-09 | 41.62 | $41.17 | 53113 |
| 2025-10-08 | 41.73 | $41.87 | 197300 |
| 2025-10-07 | 41.70 | $41.78 | 1.1M |
| 2025-10-06 | 41.69 | $40.40 | 498706 |
| 2025-10-03 | 41.97 | $41.02 | 43100 |
| 2025-10-02 | 42.17 | $41.06 | 98800 |
| 2025-10-01 | 42.38 | $41.72 | 126420 |
| 2025-09-30 | 42.49 | $42.60 | 76100 |
| 2025-09-29 | 42.43 | $42.46 | 64610 |
| 2025-09-26 | 42.39 | $42.65 | 47600 |
| 2025-09-25 | 42.29 | $42.22 | 97800 |
| 2025-09-24 | 42.28 | $42.00 | 80627 |
| 2025-09-23 | 42.30 | $41.83 | 82707 |
| 2025-09-22 | 42.36 | $41.82 | 63300 |
| 2025-09-19 | 42.43 | $41.64 | 63838 |
| 2025-09-18 | 42.55 | $41.38 | 964834 |
| 2025-09-17 | 42.74 | $41.91 | 1.2M |
| 2025-09-16 | 42.85 | $42.48 | 108022 |
| 2025-09-15 | 42.85 | $42.99 | 65598 |
| 2025-09-12 | 42.73 | $43.13 | 52700 |
| 2025-09-11 | 42.57 | $43.22 | 96042 |
| 2025-09-10 | 42.35 | $42.39 | 58400 |
| 2025-09-09 | 42.28 | $42.00 | 45835 |
| 2025-09-08 | 42.27 | $42.18 | 72529 |
| 2025-09-05 | 42.21 | $42.26 | 202509 |
| 2025-09-04 | 42.13 | $41.77 | 49300 |
| 2025-09-03 | 42.13 | $41.29 | 116100 |
| 2025-09-02 | 42.23 | $41.37 | 100700 |
| 2025-08-29 | 42.32 | $42.27 | 41800 |
| 2025-08-28 | 42.24 | $41.92 | 68400 |
| 2025-08-27 | 42.21 | $41.99 | 94433 |
| 2025-08-26 | 42.15 | $42.18 | 42017 |
| 2025-08-25 | 42.05 | $41.99 | 59000 |
| 2025-08-22 | 41.96 | $42.11 | 83500 |
| 2025-08-21 | 41.82 | $42.48 | 35540 |
| 2025-08-20 | 41.58 | $42.45 | 140228 |
| 2025-08-19 | 41.30 | $41.43 | 227214 |
| 2025-08-18 | 41.19 | $41.78 | 127100 |
| 2025-08-15 | 40.99 | $41.70 | 103000 |
| 2025-08-14 | 40.76 | $41.40 | 50223 |
| 2025-08-13 | 40.56 | $41.11 | 116228 |
| 2025-08-12 | 40.38 | $41.36 | 92200 |
| 2025-08-11 | 40.12 | $40.93 | 66938 |
| 2025-08-08 | 39.91 | $40.68 | 72235 |
| 2025-08-07 | 39.71 | $40.53 | 51611 |
| 2025-08-06 | 39.51 | $40.29 | 82600 |
| 2025-08-05 | 39.33 | $39.72 | 91900 |
| 2025-08-04 | 39.23 | $39.70 | 64132 |
| 2025-08-01 | 39.13 | $39.21 | 104000 |
| 2025-07-31 | 39.12 | $39.08 | 130404 |
| 2025-07-30 | 39.12 | $38.63 | 100600 |
| 2025-07-29 | 39.23 | $38.92 | 1.2M |
| 2025-07-28 | 39.29 | $38.18 | 1.0M |
| 2025-07-25 | 39.52 | $39.08 | 62104 |
| 2025-07-24 | 39.59 | $39.41 | 81100 |
| 2025-07-23 | 39.60 | $39.57 | 88400 |
| 2025-07-22 | 39.58 | $39.88 | 68900 |
| 2025-07-21 | 39.49 | $39.61 | 74000 |
| 2025-07-18 | 39.44 | $39.45 | 78428 |
| 2025-07-17 | 39.42 | $39.37 | 79800 |
| 2025-07-16 | 39.40 | $39.58 | 73319 |
| 2025-07-15 | 39.35 | $39.09 | 113600 |
| 2025-07-14 | 39.38 | $39.92 | 104043 |
| 2025-07-11 | 39.24 | $39.69 | 188700 |
| 2025-07-10 | 39.13 | $39.57 | 91400 |
| 2025-07-09 | 39.02 | $38.98 | 183601 |
| 2025-07-08 | 39.02 | $38.80 | 1.0M |
| 2025-07-07 | 39.06 | $38.84 | 235305 |
| 2025-07-03 | 39.09 | $38.85 | 36900 |
| 2025-07-02 | 39.13 | $38.36 | 88832 |
| 2025-07-01 | 39.28 | $39.29 | 66324 |
| 2025-06-30 | 39.25 | $39.46 | 86522 |
| 2025-06-27 | 39.18 | $38.77 | 97800 |
| 2025-06-26 | 39.25 | $38.98 | 62514 |
| 2025-06-25 | 39.28 | $38.55 | 114800 |
| 2025-06-24 | 39.40 | $39.24 | 93600 |
| 2025-06-23 | 39.40 | $39.67 | 64504 |
| 2025-06-20 | 39.30 | $39.65 | 73200 |
| 2025-06-18 | 39.19 | $39.76 | 43300 |
| 2025-06-17 | 39.04 | $39.21 | 624100 |
| 2025-06-16 | 38.98 | $39.65 | 76449 |
| 2025-06-13 | 38.81 | $39.36 | 45500 |
| 2025-06-12 | 38.68 | $39.35 | 71000 |
| 2025-06-11 | 38.53 | $38.85 | 78129 |
| 2025-06-10 | 38.45 | $38.73 | 51800 |
| 2025-06-09 | 38.40 | $38.70 | 76500 |
| 2025-06-06 | 38.33 | $38.84 | 77800 |
| 2025-06-05 | 38.23 | $39.28 | 130100 |
| 2025-06-04 | 38.03 | $38.50 | 74400 |
| 2025-06-03 | 37.95 | $38.22 | 80300 |
| 2025-06-02 | 37.92 | $38.59 | 64605 |
| 2025-05-30 | 37.81 | $37.96 | 84200 |
| 2025-05-29 | 37.82 | $37.70 | 69900 |
| 2025-05-28 | 37.89 | $37.50 | 108507 |
| 2025-05-27 | 38.01 | $38.13 | 141202 |
| 2025-05-23 | 38.02 | $38.36 | 155400 |
| 2025-05-22 | 37.98 | $37.68 | 55503 |
| 2025-05-21 | 38.09 | $37.38 | 260500 |
| 2025-05-20 | 38.28 | $37.85 | 67848 |
| 2025-05-19 | 38.39 | $36.97 | 104200 |
| 2025-05-16 | 38.72 | $36.08 | 276600 |
| 2025-05-15 | 39.28 | $35.67 | 113500 |
| 2025-05-14 | 40.02 | $35.65 | 128249 |
| 2025-05-13 | 40.88 | $38.53 | 156123 |
| 2025-05-12 | 41.27 | $38.94 | 137414 |
| 2025-05-09 | 41.62 | $40.27 | 132400 |
| 2025-05-08 | 41.75 | $41.23 | 184520 |
| 2025-05-07 | 41.68 | $42.26 | 112819 |
| 2025-05-06 | 41.38 | $42.01 | 168700 |
| 2025-05-05 | 41.07 | $41.01 | 77236 |
| 2025-05-02 | 40.92 | $40.97 | 145000 |
| 2025-05-01 | 40.73 | $40.80 | 79400 |
| 2025-04-30 | 40.55 | $40.97 | 105900 |
| 2025-04-29 | 40.30 | $40.72 | 71100 |
| 2025-04-28 | 40.04 | $40.18 | 160131 |
| 2025-04-25 | 39.86 | $40.24 | 65617 |
| 2025-04-24 | 39.62 | $40.32 | 88600 |
| 2025-04-23 | 39.32 | $40.08 | 91900 |
| 2025-04-22 | 39.02 | $39.95 | 119500 |
| 2025-04-21 | 38.68 | $39.48 | 75700 |
| 2025-04-17 | 38.39 | $39.50 | 100127 |
| 2025-04-16 | 38.04 | $39.15 | 548400 |
| 2025-04-15 | 37.70 | $39.04 | 328014 |
| 2025-04-14 | 37.33 | $38.50 | 142400 |
| 2025-04-11 | 37.00 | $38.17 | 137610 |
| 2025-04-10 | 36.69 | $37.00 | 154900 |
| 2025-04-09 | 36.57 | $36.76 | 216633 |
| 2025-04-08 | 36.48 | $35.83 | 293446 |
| 2025-04-07 | 36.57 | $35.14 | 185300 |
| 2025-04-04 | 36.82 | $36.44 | 140300 |
| 2025-04-03 | 36.83 | $38.09 | 107600 |
| 2025-04-02 | 36.50 | $36.63 | 72100 |
| 2025-04-01 | 36.41 | $37.04 | 153446 |
| 2025-03-31 | 36.22 | $37.11 | 65035 |
| 2025-03-28 | 35.98 | $36.58 | 125000 |
| 2025-03-27 | 35.81 | $35.91 | 59926 |
| 2025-03-26 | 35.75 | $35.41 | 207200 |
| 2025-03-25 | 35.79 | $35.48 | 91600 |
| 2025-03-24 | 35.82 | $35.39 | 54000 |
| 2025-03-21 | 35.87 | $35.28 | 40200 |
| 2025-03-20 | 35.95 | $35.27 | 69737 |
| 2025-03-19 | 36.04 | $35.52 | 81000 |
| 2025-03-18 | 36.09 | $35.72 | 47708 |
| 2025-03-17 | 36.10 | $36.14 | 64919 |
| 2025-03-14 | 36.03 | $36.05 | 62821 |
| 2025-03-13 | 35.95 | $36.01 | 56400 |
| 2025-03-12 | 35.87 | $35.43 | 1.2M |
| 2025-03-11 | 35.90 | $35.86 | 423809 |
| 2025-03-10 | 35.83 | $35.39 | 78621 |
| 2025-03-07 | 35.85 | $36.00 | 95400 |
| 2025-03-06 | 35.74 | $35.51 | 68521 |
| 2025-03-05 | 35.71 | $35.68 | 168706 |
| 2025-03-04 | 35.64 | $35.77 | 119100 |
| 2025-03-03 | 35.53 | $35.77 | 127100 |
| 2025-02-28 | 35.40 | $35.14 | 217127 |
| 2025-02-27 | 35.38 | $35.06 | 650900 |
| 2025-02-26 | 35.37 | $35.31 | 39909 |
| 2025-02-25 | 35.30 | $35.05 | 182600 |
| 2025-02-24 | 35.27 | $34.75 | 84419 |
| 2025-02-21 | 35.30 | $33.75 | 176100 |
| 2025-02-20 | 35.53 | $35.48 | 118600 |
| 2025-02-19 | 35.44 | $35.00 | 87100 |
| 2025-02-18 | 35.42 | $34.96 | 108600 |
| 2025-02-14 | 35.40 | $35.09 | 78400 |
| 2025-02-13 | 35.35 | $35.53 | 407400 |
| 2025-02-12 | 35.19 | $36.17 | 2.3M |
| 2025-02-11 | 34.86 | $36.02 | 501300 |
| 2025-02-10 | 34.50 | $35.40 | 227341 |
| 2025-02-07 | 34.22 | $35.01 | 57300 |
| 2025-02-06 | 33.96 | $35.01 | 677800 |
| 2025-02-05 | 33.67 | $34.64 | 625800 |
| 2025-02-04 | 33.39 | $34.09 | 665100 |
| 2025-02-03 | 33.19 | $33.91 | 58842 |
| 2025-01-31 | 32.99 | $33.70 | 127907 |
| 2025-01-30 | 32.80 | $33.55 | 70700 |
| 2025-01-29 | 32.61 | $32.94 | 127100 |
| 2025-01-28 | 32.52 | $33.10 | 48010 |
| 2025-01-27 | 32.38 | $33.30 | 99000 |
| 2025-01-24 | 32.17 | $32.78 | 79641 |
| 2025-01-23 | 32.04 | $32.37 | 82400 |
| 2025-01-22 | 31.97 | $32.04 | 122938 |
| 2025-01-21 | 31.97 | $32.21 | 292134 |
| 2025-01-17 | 31.92 | $31.64 | 103200 |
| 2025-01-16 | 31.99 | $31.76 | 83330 |
| 2025-01-15 | 32.05 | $31.56 | 106800 |
| 2025-01-14 | 32.16 | $31.73 | 145200 |
| 2025-01-13 | 32.24 | $31.31 | 159129 |
| 2025-01-10 | 32.44 | $31.82 | 116300 |
| 2025-01-08 | 32.55 | $32.53 | 87300 |
| 2025-01-07 | 32.53 | $32.46 | 1.3M |
| 2025-01-06 | 32.52 | $32.62 | 491704 |
| 2025-01-03 | 32.48 | $32.50 | 149000 |
| 2025-01-02 | 32.45 | $32.00 | 145708 |
| 2024-12-31 | 32.52 | $32.05 | 50838 |
| 2024-12-30 | 32.60 | $32.10 | 105200 |
| 2024-12-27 | 32.67 | $32.30 | 67340 |
| 2024-12-26 | 32.71 | $32.25 | 70221 |
| 2024-12-24 | 32.76 | $32.18 | 35300 |
| 2024-12-23 | 32.84 | $32.29 | 138047 |
| 2024-12-20 | 32.90 | $32.28 | 161000 |
| 2024-12-19 | 32.97 | $32.25 | 93546 |
| 2024-12-18 | 33.05 | $32.21 | 90701 |
| 2024-12-17 | 33.16 | $32.50 | 120100 |
| 2024-12-16 | 33.21 | $32.85 | 58405 |
| 2024-12-13 | 33.20 | $32.97 | 58015 |
| 2024-12-12 | 33.15 | $32.88 | 78700 |
| 2024-12-11 | 33.11 | $33.07 | 132821 |
| 2024-12-10 | 33.02 | $32.95 | 34324 |
| 2024-12-09 | 32.93 | $32.73 | 71900 |
| 2024-12-06 | 32.87 | $32.88 | 114000 |
| 2024-12-05 | 32.76 | $33.13 | 91042 |
| 2024-12-04 | 32.58 | $32.56 | 268500 |
| 2024-12-03 | 32.48 | $32.30 | 287600 |
| 2024-12-02 | 32.42 | $32.64 | 101600 |
| 2024-11-29 | 32.27 | $32.65 | 58148 |
| 2024-11-27 | 32.10 | $33.39 | 169624 |
| 2024-11-26 | 31.73 | $32.50 | 238804 |
| 2024-11-25 | 31.48 | $32.14 | 896408 |
| 2024-11-22 | 31.27 | $31.76 | 780106 |
| 2024-11-21 | 31.10 | $31.61 | 1.2M |
| 2024-11-20 | 30.94 | $31.76 | 879100 |
| 2024-11-19 | 30.71 | $31.61 | 276823 |
| 2024-11-18 | 30.48 | $30.77 | 279034 |
| 2024-11-15 | 30.38 | $30.06 | 229825 |
| 2024-11-14 | 30.41 | $29.85 | 96700 |
| 2024-11-13 | 30.50 | $29.90 | 186109 |
| 2024-11-12 | 30.58 | $30.03 | 113733 |
| 2024-11-11 | 30.65 | $30.23 | 107344 |
| 2024-11-08 | 30.68 | $30.63 | 58725 |
| 2024-11-07 | 30.63 | $30.93 | 58649 |
| 2024-11-06 | 30.51 | $30.94 | 58700 |
| 2024-11-05 | 30.36 | $31.03 | 55600 |
| 2024-11-04 | 30.17 | $30.53 | 61800 |
| 2024-11-01 | 30.05 | $30.48 | 152316 |
| 2024-10-31 | 29.92 | $30.11 | 153737 |
| 2024-10-30 | 29.84 | $29.87 | 50000 |
| 2024-10-29 | 29.80 | $29.12 | 53142 |
| 2024-10-28 | 29.91 | $30.07 | 28400 |
| 2024-10-25 | 29.84 | $29.60 | 29120 |
| 2024-10-24 | 29.85 | $29.86 | 32830 |
| 2024-10-23 | 29.81 | $29.73 | 41906 |
| 2024-10-22 | 29.78 | $29.85 | 61200 |
| 2024-10-21 | 29.73 | $29.90 | 52433 |
| 2024-10-18 | 29.65 | $29.97 | 33400 |
| 2024-10-17 | 29.54 | $30.11 | 80800 |
| 2024-10-16 | 29.38 | $29.75 | 619100 |
| 2024-10-15 | 29.28 | $29.43 | 445600 |
| 2024-10-14 | 29.22 | $29.65 | 44203 |
| 2024-10-11 | 29.10 | $29.53 | 52745 |
| 2024-10-10 | 29.00 | $29.42 | 74000 |
| 2024-10-09 | 28.89 | $29.41 | 46700 |
| 2024-10-08 | 28.77 | $29.30 | 68708 |
| 2024-10-07 | 28.66 | $27.99 | 68224 |
| 2024-10-04 | 28.80 | $28.24 | 61007 |
| 2024-10-03 | 28.91 | $28.10 | 42546 |
| 2024-10-02 | 29.07 | $28.30 | 28500 |
| 2024-10-01 | 29.21 | $28.57 | 39429 |
| 2024-09-30 | 29.32 | $29.07 | 40600 |
| 2024-09-27 | 29.34 | $29.03 | 35235 |
| 2024-09-26 | 29.36 | $29.16 | 55142 |
| 2024-09-25 | 29.36 | $29.20 | 95100 |
| 2024-09-24 | 29.35 | $29.25 | 38900 |
| 2024-09-23 | 29.33 | $29.28 | 43034 |
| 2024-09-20 | 29.29 | $28.84 | 170438 |
| 2024-09-19 | 29.34 | $28.69 | 123600 |
| 2024-09-18 | 29.42 | $28.73 | 59200 |
| 2024-09-17 | 29.50 | $28.93 | 92000 |
| 2024-09-16 | 29.56 | $29.64 | 252300 |
| 2024-09-13 | 29.46 | $29.34 | 212600 |
| 2024-09-12 | 29.42 | $29.41 | 171200 |
| 2024-09-11 | 29.34 | $29.30 | 48634 |
| 2024-09-10 | 29.28 | $29.53 | 48100 |
| 2024-09-09 | 29.15 | $29.46 | 37200 |
| 2024-09-06 | 29.01 | $29.17 | 51700 |
| 2024-09-05 | 28.91 | $29.16 | 65200 |
| 2024-09-04 | 28.79 | $29.32 | 142900 |
| 2024-09-03 | 28.61 | $28.70 | 43237 |
| 2024-08-30 | 28.53 | $28.70 | 114814 |
| 2024-08-29 | 28.44 | $28.56 | 64341 |
| 2024-08-28 | 28.36 | $28.40 | 40712 |
| 2024-08-27 | 28.29 | $28.47 | 60800 |
| 2024-08-26 | 28.20 | $28.21 | 33930 |
| 2024-08-23 | 28.15 | $28.36 | 49100 |
| 2024-08-22 | 28.05 | $28.13 | 36531 |
| 2024-08-21 | 27.98 | $28.17 | 43644 |
| 2024-08-20 | 27.90 | $27.86 | 28107 |
| 2024-08-19 | 27.86 | $28.19 | 72200 |
| 2024-08-16 | 27.74 | $27.97 | 51900 |
| 2024-08-15 | 27.65 | $27.76 | 69900 |
| 2024-08-14 | 27.58 | $27.76 | 88200 |
| 2024-08-13 | 27.51 | $27.62 | 105200 |
| 2024-08-12 | 27.45 | $27.20 | 159947 |
| 2024-08-09 | 27.46 | $27.17 | 114427 |
| 2024-08-08 | 27.48 | $27.17 | 37100 |
| 2024-08-07 | 27.51 | $26.91 | 48315 |
| 2024-08-06 | 27.59 | $26.76 | 82008 |
| 2024-08-05 | 27.71 | $26.90 | 126400 |
| 2024-08-02 | 27.82 | $27.60 | 377400 |
| 2024-08-01 | 27.80 | $27.46 | 105200 |
| 2024-07-31 | 27.79 | $27.69 | 38608 |
| 2024-07-30 | 27.74 | $27.87 | 76800 |
| 2024-07-29 | 27.63 | $27.83 | 74600 |
| 2024-07-26 | 27.51 | $27.77 | 61100 |
| 2024-07-25 | 27.38 | $27.70 | 136722 |
| 2024-07-24 | 27.25 | $26.92 | 64700 |
| 2024-07-23 | 27.25 | $27.30 | 54717 |
| 2024-07-22 | 27.17 | $27.39 | 40300 |
| 2024-07-19 | 27.05 | $27.11 | 42300 |
| 2024-07-18 | 26.97 | $27.11 | 37040 |
| 2024-07-17 | 26.87 | $27.17 | 86900 |
| 2024-07-16 | 26.74 | $26.69 | 88434 |
| 2024-07-15 | 26.69 | $26.69 | 85006 |
| 2024-07-12 | 26.62 | $27.06 | 81500 |
| 2024-07-11 | 26.47 | $26.78 | 56100 |
| 2024-07-10 | 26.34 | $26.58 | 45500 |
| 2024-07-09 | 26.24 | $26.27 | 78400 |
| 2024-07-08 | 26.18 | $26.23 | 90600 |
| 2024-07-05 | 26.11 | $26.26 | 60112 |
| 2024-07-03 | 26.03 | $26.18 | 62200 |
| 2024-07-02 | 25.95 | $25.66 | 64800 |
| 2024-07-01 | 25.96 | $25.70 | 116533 |
| 2024-06-28 | 25.97 | $25.66 | 61000 |
| 2024-06-27 | 25.98 | $25.43 | 55117 |
| 2024-06-26 | 26.03 | $25.60 | 63700 |
| 2024-06-25 | 26.06 | $26.13 | 83636 |
| 2024-06-24 | 25.98 | $26.25 | 96547 |
| 2024-06-21 | 25.85 | $25.85 | 70613 |
| 2024-06-20 | 25.79 | $25.96 | 106700 |
| 2024-06-18 | 25.69 | $25.64 | 110444 |
| 2024-06-17 | 25.63 | $25.52 | 57100 |
| 2024-06-14 | 25.60 | $25.48 | 86900 |
| 2024-06-13 | 25.56 | $25.34 | 93200 |
| 2024-06-12 | 25.54 | $25.56 | 96300 |
| 2024-06-11 | 25.46 | $25.25 | 63300 |
| 2024-06-10 | 25.44 | $25.35 | 78300 |
| 2024-06-07 | 25.39 | $25.35 | 50436 |
| 2024-06-06 | 25.32 | $25.43 | 58725 |
| 2024-06-05 | 25.23 | $25.47 | 83417 |
| 2024-06-04 | 25.11 | $25.11 | 171700 |
| 2024-06-03 | 25.04 | $24.87 | 111900 |
| 2024-05-31 | 25.01 | $24.91 | 58100 |
| 2024-05-30 | 24.96 | $24.57 | 94700 |
| 2024-05-29 | 24.97 | $24.31 | 74829 |
| 2024-05-28 | 25.04 | $24.62 | 65500 |
| 2024-05-24 | 25.04 | $24.87 | 130500 |
| 2024-05-23 | 24.99 | $25.04 | 99705 |
| 2024-05-22 | 24.89 | $25.09 | 75624 |
| 2024-05-21 | 24.76 | $24.98 | 70900 |
| 2024-05-20 | 24.63 | $24.75 | 79600 |
| 2024-05-17 | 24.52 | $25.19 | 227500 |
| 2024-05-16 | 24.30 | $25.37 | 142518 |
| 2024-05-15 | 24.00 | $25.25 | 351300 |
| 2024-05-14 | 23.67 | $23.91 | 86000 |
| 2024-05-13 | 23.57 | $23.64 | 72200 |
| 2024-05-10 | 23.51 | $23.65 | 38214 |
| 2024-05-09 | 23.43 | $23.68 | 79312 |
| 2024-05-08 | 23.34 | $23.64 | 48100 |
| 2024-05-07 | 23.23 | $23.42 | 65900 |
| 2024-05-06 | 23.16 | $23.34 | 58834 |
| 2024-05-03 | 23.08 | $23.27 | 76700 |
| 2024-05-02 | 23.01 | $23.40 | 111000 |
| 2024-05-01 | 22.89 | $23.15 | 89900 |
| 2024-04-30 | 22.81 | $23.10 | 134829 |
| 2024-04-29 | 22.72 | $23.22 | 96615 |
| 2024-04-26 | 22.60 | $23.10 | 173034 |
| 2024-04-25 | 22.47 | $23.19 | 141000 |
| 2024-04-24 | 22.31 | $22.85 | 62624 |
| 2024-04-23 | 22.19 | $22.90 | 111407 |
| 2024-04-22 | 22.05 | $22.87 | 332100 |
| 2024-04-19 | 21.89 | $22.37 | 92200 |
| 2024-04-18 | 21.81 | $22.12 | 87617 |
| 2024-04-17 | 21.77 | $22.04 | 230629 |
| 2024-04-16 | 21.74 | $21.66 | 156147 |
| 2024-04-15 | 21.79 | $21.72 | 332200 |
| 2024-04-12 | 21.83 | $21.60 | 85145 |
| 2024-04-11 | 21.91 | $21.74 | 114700 |
| 2024-04-10 | 21.97 | $21.49 | 141600 |
| 2024-04-09 | 22.10 | $21.94 | 163339 |
| 2024-04-08 | 22.16 | $22.20 | 117632 |
| 2024-04-05 | 22.17 | $22.03 | 173900 |
| 2024-04-04 | 22.22 | $22.31 | 141911 |
| 2024-04-03 | 22.21 | $22.56 | 72600 |
| 2024-04-02 | 22.16 | $22.35 | 69200 |
| 2024-04-01 | 22.14 | $22.50 | 86800 |
| 2024-03-28 | 22.09 | $22.60 | 68530 |
| 2024-03-27 | 22.01 | $22.53 | 78507 |
| 2024-03-26 | 21.94 | $22.20 | 114000 |
| 2024-03-25 | 21.92 | $22.13 | 126300 |
| 2024-03-22 | 21.92 | $22.15 | 98619 |
| 2024-03-21 | 21.92 | $22.15 | 161700 |
| 2024-03-20 | 21.92 | $22.26 | 258624 |
| 2024-03-19 | 21.90 | $22.29 | 390000 |
| 2024-03-18 | 21.87 | $22.05 | 480400 |
| 2024-03-15 | 21.89 | $21.73 | 184300 |
| 2024-03-14 | 21.99 | $22.19 | 500600 |
| 2024-03-13 | 22.00 | $22.64 | 82625 |
| 2024-03-12 | 21.93 | $22.61 | 51075 |
| 2024-03-11 | 21.85 | $22.58 | 165700 |
| 2024-03-08 | 21.78 | $22.00 | 275500 |
| 2024-03-07 | 21.81 | $21.91 | 82000 |
| 2024-03-06 | 21.88 | $21.63 | 95826 |
| 2024-03-05 | 22.02 | $21.34 | 103300 |
| 2024-03-04 | 22.25 | $21.51 | 116700 |
| 2024-03-01 | 22.48 | $21.71 | 76900 |
| 2024-02-29 | 22.71 | $21.70 | 108100 |
| 2024-02-28 | 22.98 | $21.71 | 193800 |
| 2024-02-27 | 23.30 | $22.19 | 143300 |
| 2024-02-26 | 23.56 | $23.38 | 81518 |
| 2024-02-23 | 23.62 | $23.45 | 56300 |
| 2024-02-22 | 23.68 | $23.36 | 52900 |
| 2024-02-21 | 23.77 | $23.13 | 122600 |
| 2024-02-20 | 23.92 | $23.33 | 57110 |
| 2024-02-16 | 24.05 | $23.58 | 64800 |
| 2024-02-15 | 24.15 | $23.47 | 129605 |
| 2024-02-14 | 24.29 | $24.15 | 76825 |
| 2024-02-13 | 24.31 | $24.00 | 74300 |
| 2024-02-12 | 24.36 | $24.45 | 64044 |
| 2024-02-09 | 24.32 | $24.12 | 43200 |
| 2024-02-08 | 24.35 | $23.88 | 63500 |
| 2024-02-07 | 24.43 | $24.01 | 335730 |
| 2024-02-06 | 24.50 | $24.42 | 71434 |
| 2024-02-05 | 24.49 | $23.98 | 63033 |
| 2024-02-02 | 24.56 | $24.05 | 50200 |
| 2024-02-01 | 24.64 | $24.35 | 77800 |
| 2024-01-31 | 24.66 | $24.37 | 58320 |
| 2024-01-30 | 24.68 | $24.58 | 53247 |
| 2024-01-29 | 24.65 | $24.72 | 107800 |
| 2024-01-26 | 24.59 | $24.87 | 47200 |
| 2024-01-25 | 24.49 | $24.66 | 134848 |
| 2024-01-24 | 24.41 | $24.62 | 89600 |
| 2024-01-23 | 24.32 | $24.43 | 2.4M |
| 2024-01-22 | 24.26 | $24.25 | 82526 |
| 2024-01-19 | 24.22 | $24.20 | 58400 |
| 2024-01-18 | 24.19 | $24.23 | 94100 |
| 2024-01-17 | 24.14 | $24.13 | 49140 |
| 2024-01-16 | 24.11 | $24.23 | 103312 |
| 2024-01-12 | 24.04 | $24.37 | 90500 |
| 2024-01-11 | 23.94 | $24.06 | 97700 |
| 2024-01-10 | 23.88 | $24.09 | 48200 |
| 2024-01-09 | 23.81 | $23.98 | 115000 |
| 2024-01-08 | 23.74 | $24.15 | 109230 |
| 2024-01-05 | 23.63 | $23.90 | 47300 |
| 2024-01-04 | 23.55 | $23.82 | 77133 |
| 2024-01-03 | 23.47 | $23.58 | 66439 |
| 2024-01-02 | 23.43 | $23.28 | 119900 |
| 2023-12-29 | 23.45 | $23.29 | 45000 |
| 2023-12-28 | 23.46 | $23.24 | 68600 |
| 2023-12-27 | 23.49 | $23.38 | 76636 |
| 2023-12-26 | 23.50 | $23.46 | 64700 |
| 2023-12-22 | 23.48 | $23.40 | 84500 |
| 2023-12-21 | 23.47 | $23.27 | 77611 |
| 2023-12-20 | 23.49 | $23.18 | 75600 |
| 2023-12-19 | 23.53 | $23.36 | 74231 |
| 2023-12-18 | 23.54 | $23.32 | 74413 |
| 2023-12-15 | 23.56 | $23.19 | 90702 |
| 2023-12-14 | 23.60 | $23.27 | 119819 |
| 2023-12-13 | 23.63 | $23.19 | 135448 |
| 2023-12-12 | 23.68 | $22.90 | 218219 |
| 2023-12-11 | 23.80 | $23.07 | 174500 |
| 2023-12-08 | 23.90 | $23.14 | 261327 |
| 2023-12-07 | 24.00 | $23.70 | 186700 |
| 2023-12-06 | 23.99 | $23.54 | 466900 |
| 2023-12-05 | 24.01 | $23.84 | 229800 |
| 2023-12-04 | 23.96 | $24.17 | 1.8M |
| 2023-12-01 | 23.83 | $24.16 | 374342 |
| 2023-11-30 | 23.69 | $23.70 | 3.4M |
| 2023-11-29 | 23.61 | $23.51 | 64032 |
| 2023-11-28 | 23.55 | $23.59 | 46500 |
| 2023-11-27 | 23.47 | $23.58 | 115200 |
| 2023-11-24 | 23.37 | $23.50 | 62200 |
| 2023-11-22 | 23.27 | $23.75 | 54342 |
| 2023-11-21 | 23.09 | $23.68 | 58224 |
| 2023-11-20 | 22.90 | $23.46 | 93000 |
| 2023-11-17 | 22.72 | $23.35 | 198100 |
| 2023-11-16 | 22.53 | $22.77 | 141800 |
| 2023-11-15 | 22.43 | $22.75 | 125100 |
| 2023-11-14 | 22.32 | $22.80 | 82617 |
| 2023-11-13 | 22.18 | $22.34 | 149600 |
| 2023-11-10 | 22.10 | $21.78 | 69600 |
| 2023-11-09 | 22.14 | $22.12 | 88100 |
| 2023-11-08 | 22.10 | $22.40 | 57803 |
| 2023-11-07 | 22.00 | $22.51 | 49200 |
| 2023-11-06 | 21.86 | $22.47 | 102800 |
| 2023-11-03 | 21.70 | $22.61 | 122927 |
| 2023-11-02 | 21.48 | $22.14 | 94600 |
| 2023-11-01 | 21.33 | $21.85 | 153524 |
| 2023-10-31 | 21.22 | $21.65 | 155600 |
| 2023-10-30 | 21.13 | $21.85 | 187000 |
| 2023-10-27 | 20.98 | $21.31 | 1.2M |
| 2023-10-26 | 20.92 | $21.64 | 1.5M |
| 2023-10-25 | 20.79 | $20.99 | 213319 |
| 2023-10-24 | 20.77 | $21.00 | 168401 |
| 2023-10-23 | 20.75 | $20.99 | 138200 |
| 2023-10-20 | 20.72 | $20.84 | 99804 |
| 2023-10-19 | 20.73 | $20.96 | 119730 |
| 2023-10-18 | 20.72 | $21.06 | 108700 |
| 2023-10-17 | 20.68 | $21.18 | 152100 |
| 2023-10-16 | 20.61 | $21.19 | 182100 |
| 2023-10-13 | 20.54 | $20.91 | 112310 |
| 2023-10-12 | 20.51 | $21.12 | 127900 |
| 2023-10-11 | 20.44 | $21.68 | 105703 |
| 2023-10-10 | 20.24 | $21.21 | 140029 |
| 2023-10-09 | 20.11 | $21.02 | 257936 |
| 2023-10-06 | 20.00 | $20.57 | 173200 |
| 2023-10-05 | 19.98 | $20.05 | 223900 |
| 2023-10-04 | 20.07 | $19.35 | 264800 |
| 2023-10-03 | 20.33 | $19.75 | 265200 |
| 2023-10-02 | 20.54 | $19.98 | 206414 |
| 2023-09-29 | 20.75 | $20.46 | 124600 |
| 2023-09-28 | 20.90 | $20.65 | 159000 |
| 2023-09-27 | 21.03 | $20.31 | 160800 |
| 2023-09-26 | 21.26 | $20.39 | 251800 |
| 2023-09-25 | 21.51 | $20.28 | 285401 |
| 2023-09-22 | 21.83 | $21.46 | 138100 |
| 2023-09-21 | 21.95 | $21.69 | 131144 |
| 2023-09-20 | 22.05 | $21.94 | 84400 |
| 2023-09-19 | 22.11 | $22.10 | 267416 |
| 2023-09-18 | 22.15 | $22.02 | 168500 |
| 2023-09-15 | 22.22 | $21.94 | 190330 |
| 2023-09-14 | 22.31 | $22.33 | 82429 |
| 2023-09-13 | 22.34 | $22.23 | 44330 |
| 2023-09-12 | 22.40 | $22.35 | 84639 |
| 2023-09-11 | 22.44 | $22.52 | 64500 |
| 2023-09-08 | 22.46 | $22.28 | 43542 |
| 2023-09-07 | 22.53 | $22.10 | 71100 |
| 2023-09-06 | 22.65 | $22.15 | 103500 |
| 2023-09-05 | 22.78 | $22.42 | 66500 |
| 2023-09-01 | 22.87 | $22.89 | 55501 |
| 2023-08-31 | 22.89 | $23.03 | 36708 |
| 2023-08-30 | 22.87 | $23.11 | 37800 |
| 2023-08-29 | 22.84 | $22.93 | 160400 |
| 2023-08-28 | 22.84 | $22.80 | 67836 |
| 2023-08-25 | 22.87 | $22.69 | 62445 |
| 2023-08-24 | 22.93 | $22.70 | 51400 |
| 2023-08-23 | 23.00 | $22.85 | 37740 |
| 2023-08-22 | 23.05 | $22.70 | 164900 |
| 2023-08-21 | 23.14 | $22.74 | 89700 |
| 2023-08-18 | 23.24 | $22.78 | 50800 |
| 2023-08-17 | 23.34 | $22.65 | 54300 |
| 2023-08-16 | 23.49 | $23.06 | 110900 |
| 2023-08-15 | 23.57 | $22.97 | 87200 |
| 2023-08-14 | 23.69 | $23.27 | 44641 |
| 2023-08-11 | 23.76 | $23.31 | 73007 |
| 2023-08-10 | 23.83 | $23.59 | 47139 |
| 2023-08-09 | 23.86 | $23.63 | 68700 |
| 2023-08-08 | 23.88 | $23.49 | 59001 |
| 2023-08-07 | 23.92 | $23.68 | 70300 |
| 2023-08-04 | 23.94 | $23.46 | 116000 |
| 2023-08-03 | 24.00 | $23.62 | 133200 |
| 2023-08-02 | 24.04 | $23.68 | 89300 |
| 2023-08-01 | 24.07 | $23.89 | 96200 |
| 2023-07-31 | 24.05 | $24.01 | 50526 |
| 2023-07-28 | 24.00 | $24.14 | 62900 |
| 2023-07-27 | 23.92 | $24.03 | 45245 |
| 2023-07-26 | 23.85 | $24.06 | 31900 |
| 2023-07-25 | 23.75 | $23.94 | 35938 |
| 2023-07-24 | 23.66 | $23.89 | 59900 |
| 2023-07-21 | 23.56 | $23.89 | 33318 |
| 2023-07-20 | 23.45 | $24.13 | 83011 |
| 2023-07-19 | 23.26 | $23.75 | 41800 |
| 2023-07-18 | 23.13 | $23.34 | 74017 |
| 2023-07-17 | 23.05 | $23.37 | 92923 |
| 2023-07-14 | 22.96 | $23.40 | 105300 |
| 2023-07-13 | 22.84 | $23.43 | 46048 |
| 2023-07-12 | 22.70 | $23.02 | 110000 |
| 2023-07-11 | 22.62 | $22.75 | 83910 |
| 2023-07-10 | 22.59 | $22.62 | 85500 |
| 2023-07-07 | 22.58 | $22.70 | 279400 |
| 2023-07-06 | 22.55 | $22.68 | 863536 |
| 2023-07-05 | 22.51 | $22.90 | 676824 |
| 2023-07-03 | 22.43 | $22.97 | 411900 |
| 2023-06-30 | 22.32 | $22.44 | 249534 |
| 2023-06-29 | 22.30 | $22.08 | 247836 |
| 2023-06-28 | 22.35 | $22.18 | 301600 |
| 2023-06-27 | 22.39 | $22.69 | 127800 |
| 2023-06-26 | 22.33 | $22.85 | 213300 |
| 2023-06-23 | 22.23 | $22.78 | 73919 |
| 2023-06-22 | 22.13 | $22.70 | 48626 |
| 2023-06-21 | 22.03 | $22.62 | 76345 |
| 2023-06-20 | 21.93 | $22.51 | 214423 |
| 2023-06-16 | 21.84 | $22.64 | 80032 |
| 2023-06-15 | 21.72 | $22.66 | 73600 |
| 2023-06-14 | 21.56 | $22.21 | 50700 |
| 2023-06-13 | 21.49 | $22.15 | 273700 |
| 2023-06-12 | 21.41 | $21.74 | 171200 |
| 2023-06-09 | 21.42 | $21.81 | 144517 |
| 2023-06-08 | 21.41 | $21.77 | 75919 |
| 2023-06-07 | 21.41 | $21.64 | 76213 |
| 2023-06-06 | 21.45 | $21.71 | 71300 |
| 2023-06-05 | 21.48 | $21.59 | 71400 |
| 2023-06-02 | 21.55 | $21.64 | 90300 |
| 2023-06-01 | 21.62 | $21.52 | 272300 |
| 2023-05-31 | 21.73 | $21.22 | 122301 |
| 2023-05-30 | 21.93 | $21.22 | 98500 |
| 2023-05-26 | 22.17 | $21.54 | 250407 |
| 2023-05-25 | 22.38 | $21.31 | 168400 |
| 2023-05-24 | 22.67 | $22.29 | 78900 |
| 2023-05-23 | 22.81 | $22.57 | 88033 |
| 2023-05-22 | 22.92 | $22.29 | 91627 |
| 2023-05-19 | 23.10 | $22.31 | 104315 |
| 2023-05-18 | 23.31 | $22.18 | 116900 |
| 2023-05-17 | 23.58 | $22.69 | 184500 |
| 2023-05-16 | 23.79 | $22.87 | 69527 |
| 2023-05-15 | 24.00 | $23.52 | 173648 |
| 2023-05-12 | 24.11 | $23.50 | 58203 |
| 2023-05-11 | 24.23 | $23.65 | 81120 |
| 2023-05-10 | 24.35 | $24.00 | 67442 |
| 2023-05-09 | 24.41 | $24.34 | 87943 |
| 2023-05-08 | 24.40 | $24.03 | 64200 |
| 2023-05-05 | 24.46 | $24.09 | 50500 |
| 2023-05-04 | 24.51 | $23.94 | 55200 |
| 2023-05-03 | 24.61 | $24.47 | 50646 |
| 2023-05-02 | 24.60 | $24.43 | 99800 |
| 2023-05-01 | 24.60 | $24.84 | 41814 |
| 2023-04-28 | 24.52 | $24.86 | 53200 |
| 2023-04-27 | 24.41 | $24.89 | 47900 |
| 2023-04-26 | 24.27 | $24.96 | 78800 |
| 2023-04-25 | 24.10 | $24.70 | 108600 |
| 2023-04-24 | 23.96 | $24.44 | 64200 |
| 2023-04-21 | 23.85 | $24.29 | 106410 |
| 2023-04-20 | 23.75 | $24.22 | 58600 |
| 2023-04-19 | 23.65 | $24.28 | 71600 |
| 2023-04-18 | 23.52 | $24.00 | 131316 |
| 2023-04-17 | 23.43 | $23.69 | 99900 |
| 2023-04-14 | 23.39 | $23.51 | 68807 |
| 2023-04-13 | 23.38 | $23.39 | 107413 |
| 2023-04-12 | 23.40 | $23.56 | 113019 |
| 2023-04-11 | 23.39 | $23.63 | 154811 |
| 2023-04-10 | 23.36 | $23.66 | 76546 |
| 2023-04-06 | 23.32 | $23.74 | 50537 |
| 2023-04-05 | 23.26 | $23.36 | 54200 |
| 2023-04-04 | 23.27 | $23.54 | 74019 |
| 2023-04-03 | 23.25 | $23.75 | 114136 |
| 2023-03-31 | 23.18 | $23.09 | 82200 |
| 2023-03-30 | 23.24 | $23.70 | 62100 |
| 2023-03-29 | 23.18 | $23.53 | 46600 |
| 2023-03-28 | 23.16 | $23.40 | 98044 |
| 2023-03-27 | 23.16 | $23.44 | 62000 |
| 2023-03-24 | 23.15 | $23.13 | 72600 |
| 2023-03-23 | 23.21 | $23.07 | 55900 |
| 2023-03-22 | 23.29 | $23.43 | 100210 |
| 2023-03-21 | 23.32 | $23.67 | 87643 |
| 2023-03-20 | 23.30 | $23.54 | 119700 |
| 2023-03-17 | 23.31 | $23.01 | 111900 |
| 2023-03-16 | 23.44 | $22.79 | 133509 |
| 2023-03-15 | 23.64 | $22.99 | 83408 |
| 2023-03-14 | 23.82 | $23.46 | 81200 |
| 2023-03-13 | 23.94 | $23.53 | 73000 |
| 2023-03-10 | 24.07 | $23.93 | 91300 |
| 2023-03-09 | 24.14 | $23.88 | 48517 |
| 2023-03-08 | 24.23 | $23.95 | 73100 |
| 2023-03-07 | 24.32 | $23.86 | 71113 |
| 2023-03-06 | 24.44 | $24.10 | 133700 |
| 2023-03-03 | 24.54 | $24.40 | 218117 |
| 2023-03-02 | 24.59 | $24.34 | 199505 |
| 2023-03-01 | 24.66 | $24.20 | 361841 |
| 2023-02-28 | 24.77 | $24.34 | 96600 |
| 2023-02-27 | 24.88 | $25.02 | 98600 |
| 2023-02-24 | 24.85 | $24.95 | 94839 |
| 2023-02-23 | 24.84 | $24.83 | 90511 |
| 2023-02-22 | 24.85 | $24.90 | 64400 |
| 2023-02-21 | 24.84 | $25.09 | 159400 |
| 2023-02-17 | 24.80 | $24.99 | 105500 |
| 2023-02-16 | 24.77 | $24.16 | 64107 |
| 2023-02-15 | 24.92 | $25.10 | 63906 |
| 2023-02-14 | 24.88 | $25.03 | 57104 |
| 2023-02-13 | 24.86 | $25.12 | 50700 |
| 2023-02-10 | 24.82 | $24.81 | 28800 |
| 2023-02-09 | 24.83 | $24.57 | 647605 |
| 2023-02-08 | 24.90 | $24.67 | 124100 |
| 2023-02-07 | 24.96 | $24.76 | 1.9M |
| 2023-02-06 | 25.01 | $24.85 | 1.8M |
| 2023-02-03 | 25.05 | $24.79 | 697140 |
| 2023-02-02 | 25.11 | $24.91 | 244500 |
| 2023-02-01 | 25.15 | $25.33 | 237500 |
| 2023-01-31 | 25.11 | $25.09 | 53200 |
| 2023-01-30 | 25.12 | $24.94 | 60800 |
| 2023-01-27 | 25.16 | $24.87 | 125700 |
| 2023-01-26 | 25.22 | $24.98 | 57418 |
| 2023-01-25 | 25.26 | $25.12 | 56500 |
| 2023-01-24 | 25.28 | $25.31 | 52114 |
| 2023-01-23 | 25.27 | $25.61 | 48832 |
| 2023-01-20 | 25.19 | $25.60 | 171036 |
| 2023-01-19 | 25.09 | $25.37 | 104242 |
| 2023-01-18 | 25.04 | $24.87 | 217900 |
| 2023-01-17 | 25.07 | $25.25 | 98242 |
| 2023-01-13 | 25.04 | $25.00 | 136226 |
| 2023-01-12 | 25.05 | $25.14 | 73205 |
| 2023-01-11 | 25.03 | $24.70 | 99913 |
| 2023-01-10 | 25.11 | $24.94 | 63800 |
| 2023-01-09 | 25.14 | $25.09 | 76434 |
| 2023-01-06 | 25.15 | $25.11 | 57200 |
| 2023-01-05 | 25.15 | $24.91 | 78700 |
| 2023-01-04 | 25.20 | $25.29 | 109144 |
| 2023-01-03 | 25.18 | $25.03 | 82900 |
| 2022-12-30 | 25.21 | $25.00 | 53734 |
| 2022-12-29 | 25.24 | $24.97 | 25847 |
| 2022-12-28 | 25.29 | $25.05 | 81600 |
| 2022-12-27 | 25.33 | $25.06 | 50101 |
| 2022-12-23 | 25.37 | $25.06 | 50100 |
| 2022-12-22 | 25.42 | $25.17 | 61449 |
| 2022-12-21 | 25.45 | $25.20 | 40900 |
| 2022-12-20 | 25.48 | $25.17 | 72600 |
| 2022-12-19 | 25.52 | $25.08 | 192200 |
| 2022-12-16 | 25.59 | $25.07 | 64326 |
| 2022-12-15 | 25.66 | $25.00 | 48600 |
| 2022-12-14 | 25.76 | $25.30 | 62400 |
| 2022-12-13 | 25.81 | $25.06 | 62931 |
| 2022-12-12 | 25.91 | $25.40 | 80900 |
| 2022-12-09 | 25.96 | $25.59 | 64904 |
| 2022-12-08 | 25.97 | $25.50 | 52721 |
| 2022-12-07 | 25.99 | $25.79 | 76200 |
| 2022-12-06 | 25.96 | $25.82 | 388500 |
| 2022-12-05 | 25.91 | $25.81 | 151710 |
| 2022-12-02 | 25.86 | $25.91 | 733522 |
| 2022-12-01 | 25.76 | $25.79 | 110800 |
| 2022-11-30 | 25.68 | $25.67 | 69900 |
| 2022-11-29 | 25.60 | $25.40 | 56900 |
| 2022-11-28 | 25.56 | $25.50 | 122800 |
| 2022-11-25 | 25.49 | $25.63 | 193100 |
| 2022-11-23 | 25.38 | $25.71 | 340400 |
| 2022-11-22 | 25.22 | $25.63 | 116505 |
| 2022-11-21 | 25.06 | $25.42 | 81703 |
| 2022-11-18 | 24.91 | $25.30 | 141500 |
| 2022-11-17 | 24.76 | $25.14 | 98831 |
| 2022-11-16 | 24.62 | $24.52 | 372400 |
| 2022-11-15 | 24.58 | $24.21 | 54220 |
| 2022-11-14 | 24.59 | $24.09 | 128200 |
| 2022-11-11 | 24.63 | $23.87 | 147333 |
| 2022-11-10 | 24.72 | $24.69 | 210015 |
| 2022-11-09 | 24.65 | $24.50 | 115716 |
| 2022-11-08 | 24.60 | $24.92 | 97504 |
| 2022-11-07 | 24.45 | $24.66 | 66007 |
| 2022-11-04 | 24.32 | $24.27 | 97629 |
| 2022-11-03 | 24.26 | $23.52 | 102800 |
| 2022-11-02 | 24.34 | $23.70 | 160634 |
| 2022-11-01 | 24.39 | $24.50 | 270043 |
| 2022-10-31 | 24.27 | $24.48 | 150749 |
| 2022-10-28 | 24.14 | $24.89 | 92216 |
| 2022-10-27 | 23.89 | $24.48 | 215432 |
| 2022-10-26 | 23.69 | $24.75 | 145100 |
| 2022-10-25 | 23.39 | $24.39 | 64823 |
| 2022-10-24 | 23.12 | $23.85 | 94100 |
| 2022-10-21 | 22.91 | $23.50 | 58140 |
| 2022-10-20 | 22.75 | $23.17 | 63608 |
| 2022-10-19 | 22.62 | $23.08 | 121100 |
| 2022-10-18 | 22.50 | $23.02 | 906300 |
| 2022-10-17 | 22.36 | $23.07 | 94947 |
| 2022-10-14 | 22.19 | $22.76 | 531400 |
| 2022-10-13 | 22.06 | $23.18 | 1.0M |
| 2022-10-12 | 21.82 | $22.43 | 203200 |
| 2022-10-11 | 21.69 | $22.32 | 215200 |
| 2022-10-10 | 21.57 | $22.32 | 160508 |
| 2022-10-07 | 21.44 | $22.39 | 158000 |
| 2022-10-06 | 21.26 | $21.89 | 123800 |
| 2022-10-05 | 21.17 | $21.73 | 106200 |
| 2022-10-04 | 21.10 | $21.75 | 182948 |
| 2022-10-03 | 21.01 | $21.29 | 130649 |
| 2022-09-30 | 21.01 | $20.82 | 93315 |
| 2022-09-29 | 21.12 | $21.08 | 165800 |
| 2022-09-28 | 21.18 | $20.77 | 137500 |
| 2022-09-27 | 21.33 | $20.54 | 215229 |
| 2022-09-26 | 21.55 | $20.50 | 131007 |
| 2022-09-23 | 21.82 | $20.60 | 349212 |
| 2022-09-22 | 22.11 | $21.84 | 156100 |
| 2022-09-21 | 22.19 | $21.65 | 122122 |
| 2022-09-20 | 22.32 | $22.05 | 101400 |
| 2022-09-19 | 22.39 | $22.29 | 129100 |
| 2022-09-16 | 22.42 | $22.07 | 106513 |
| 2022-09-15 | 22.50 | $22.27 | 68112 |
| 2022-09-14 | 22.56 | $22.17 | 91904 |
| 2022-09-13 | 22.64 | $22.51 | 178434 |
| 2022-09-12 | 22.66 | $23.01 | 110300 |
| 2022-09-09 | 22.59 | $23.06 | 57100 |
| 2022-09-08 | 22.49 | $22.58 | 82800 |
| 2022-09-07 | 22.47 | $22.55 | 90400 |
| 2022-09-06 | 22.46 | $22.48 | 153411 |
| 2022-09-02 | 22.46 | $22.07 | 61800 |
| 2022-09-01 | 22.55 | $22.29 | 115536 |
| 2022-08-31 | 22.61 | $22.29 | 115300 |
| 2022-08-30 | 22.68 | $22.20 | 154100 |
| 2022-08-29 | 22.78 | $22.30 | 113041 |
| 2022-08-26 | 22.87 | $22.37 | 66900 |
| 2022-08-25 | 22.96 | $22.66 | 38800 |
| 2022-08-24 | 23.00 | $22.51 | 57233 |
| 2022-08-23 | 23.08 | $22.70 | 231423 |
| 2022-08-22 | 23.13 | $22.85 | 292439 |
| 2022-08-19 | 23.15 | $23.04 | 87200 |
| 2022-08-18 | 23.14 | $23.20 | 397800 |
| 2022-08-17 | 23.09 | $23.60 | 1.4M |
| 2022-08-16 | 22.95 | $23.41 | 499736 |
| 2022-08-15 | 22.82 | $23.18 | 590725 |
| 2022-08-12 | 22.72 | $23.22 | 795538 |
| 2022-08-11 | 22.59 | $23.14 | 454700 |
| 2022-08-10 | 22.45 | $22.94 | 1.2M |
| 2022-08-09 | 22.34 | $22.57 | 70735 |
| 2022-08-08 | 22.29 | $22.19 | 104304 |
| 2022-08-05 | 22.31 | $22.26 | 171918 |
| 2022-08-04 | 22.32 | $22.31 | 128100 |
| 2022-08-03 | 22.31 | $22.35 | 81523 |
| 2022-08-02 | 22.30 | $22.31 | 106239 |
| 2022-08-01 | 22.30 | $22.24 | 86600 |
| 2022-07-29 | 22.30 | $21.99 | 113448 |
| 2022-07-28 | 22.37 | $22.40 | 155227 |
| 2022-07-27 | 22.35 | $22.78 | 188503 |
| 2022-07-26 | 22.25 | $22.33 | 154710 |
| 2022-07-25 | 22.24 | $22.49 | 149400 |
| 2022-07-22 | 22.18 | $22.26 | 141700 |
| 2022-07-21 | 22.16 | $22.50 | 36500 |
| 2022-07-20 | 22.10 | $22.32 | 94800 |
| 2022-07-19 | 22.05 | $22.88 | 127500 |
| 2022-07-18 | 21.89 | $22.18 | 84939 |
| 2022-07-15 | 21.85 | $22.03 | 121600 |
| 2022-07-14 | 21.83 | $21.46 | 61414 |
| 2022-07-13 | 21.93 | $21.90 | 42044 |
| 2022-07-12 | 21.95 | $21.76 | 85000 |
| 2022-07-11 | 22.01 | $21.51 | 66600 |
| 2022-07-08 | 22.13 | $21.86 | 59800 |
| 2022-07-07 | 22.20 | $21.86 | 132645 |
| 2022-07-06 | 22.28 | $21.66 | 180946 |
| 2022-07-05 | 22.42 | $21.46 | 119800 |
| 2022-07-01 | 22.61 | $22.37 | 138300 |
| 2022-06-30 | 22.65 | $22.46 | 61000 |
| 2022-06-29 | 22.68 | $22.84 | 74800 |
| 2022-06-28 | 22.62 | $22.82 | 57320 |
| 2022-06-27 | 22.56 | $22.68 | 69226 |
| 2022-06-24 | 22.53 | $22.81 | 100509 |
| 2022-06-23 | 22.45 | $22.41 | 125900 |
| 2022-06-22 | 22.45 | $22.58 | 161600 |
| 2022-06-21 | 22.41 | $22.60 | 122300 |
| 2022-06-17 | 22.37 | $21.90 | 94618 |
| 2022-06-16 | 22.46 | $22.05 | 106611 |
| 2022-06-15 | 22.53 | $22.35 | 142200 |
| 2022-06-14 | 22.55 | $21.73 | 129131 |
| 2022-06-13 | 22.71 | $21.79 | 187900 |
| 2022-06-10 | 22.87 | $22.37 | 229100 |
| 2022-06-09 | 22.94 | $22.56 | 96800 |
| 2022-06-08 | 22.98 | $22.90 | 86600 |
| 2022-06-07 | 22.95 | $23.12 | 96200 |
| 2022-06-06 | 22.87 | $22.90 | 106400 |
| 2022-06-03 | 22.81 | $22.68 | 64733 |
| 2022-06-02 | 22.79 | $22.85 | 106400 |
| 2022-06-01 | 22.73 | $22.63 | 102315 |
| 2022-05-31 | 22.71 | $22.76 | 119223 |
| 2022-05-27 | 22.65 | $22.83 | 156100 |
| 2022-05-26 | 22.56 | $22.74 | 205119 |
| 2022-05-25 | 22.48 | $23.31 | 150400 |
| 2022-05-24 | 22.26 | $22.59 | 104100 |
| 2022-05-23 | 22.15 | $22.68 | 163200 |
| 2022-05-20 | 22.01 | $22.67 | 134648 |
| 2022-05-19 | 21.85 | $22.83 | 113000 |
| 2022-05-18 | 21.63 | $22.99 | 111100 |
| 2022-05-17 | 21.33 | $23.25 | 302702 |
| 2022-05-16 | 20.94 | $21.27 | 135200 |
| 2022-05-13 | 20.90 | $21.25 | 77000 |
| 2022-05-12 | 20.85 | $20.70 | 165500 |
| 2022-05-11 | 20.92 | $20.88 | 154600 |
| 2022-05-10 | 20.97 | $21.00 | 148923 |
| 2022-05-09 | 21.00 | $20.80 | 153939 |
| 2022-05-06 | 21.07 | $20.76 | 175917 |
| 2022-05-05 | 21.17 | $20.97 | 131600 |
| 2022-05-04 | 21.24 | $21.35 | 149000 |
| 2022-05-03 | 21.25 | $21.20 | 144600 |
| 2022-05-02 | 21.29 | $21.09 | 156800 |
| 2022-04-29 | 21.36 | $21.13 | 115400 |
| 2022-04-28 | 21.43 | $20.86 | 155100 |
| 2022-04-27 | 21.57 | $20.95 | 68800 |
| 2022-04-26 | 21.72 | $20.74 | 172237 |
| 2022-04-25 | 21.94 | $21.20 | 280400 |
| 2022-04-22 | 22.10 | $22.05 | 128440 |
| 2022-04-21 | 22.10 | $22.19 | 98103 |
| 2022-04-20 | 22.07 | $22.26 | 181400 |
| 2022-04-19 | 22.02 | $22.22 | 152800 |
| 2022-04-18 | 21.97 | $21.98 | 119027 |
| 2022-04-14 | 21.96 | $22.08 | 152021 |
| 2022-04-13 | 21.94 | $22.23 | 126800 |
| 2022-04-12 | 21.87 | $22.15 | 112329 |
| 2022-04-11 | 21.81 | $22.26 | 94506 |
| 2022-04-08 | 21.72 | $22.17 | 180600 |
| 2022-04-07 | 21.64 | $22.15 | 137000 |
| 2022-04-06 | 21.54 | $22.21 | 143813 |
| 2022-04-05 | 21.42 | $21.50 | 166939 |
| 2022-04-04 | 21.43 | $21.73 | 180900 |
| 2022-04-01 | 21.40 | $21.71 | 181300 |
| 2022-03-31 | 21.36 | $21.48 | 483400 |
| 2022-03-30 | 21.37 | $21.84 | 78543 |
| 2022-03-29 | 21.31 | $21.81 | 87746 |
| 2022-03-28 | 21.24 | $22.08 | 96300 |
| 2022-03-25 | 21.11 | $22.12 | 126626 |
| 2022-03-24 | 20.96 | $21.67 | 124234 |
| 2022-03-23 | 20.88 | $21.47 | 160147 |
| 2022-03-22 | 20.82 | $21.84 | 584100 |
| 2022-03-21 | 20.69 | $21.46 | 151230 |
| 2022-03-18 | 20.62 | $21.50 | 78033 |
| 2022-03-17 | 20.54 | $21.22 | 62000 |
| 2022-03-16 | 20.51 | $20.87 | 236200 |
| 2022-03-15 | 20.55 | $20.67 | 213500 |
| 2022-03-14 | 20.65 | $20.47 | 127604 |
| 2022-03-11 | 20.81 | $20.14 | 135345 |
| 2022-03-10 | 21.07 | $20.51 | 144526 |
| 2022-03-09 | 21.30 | $20.55 | 173117 |
| 2022-03-08 | 21.56 | $19.96 | 309449 |
| 2022-03-07 | 22.00 | $19.81 | 370500 |
| 2022-03-04 | 22.55 | $20.62 | 276300 |
| 2022-03-03 | 23.01 | $21.61 | 199200 |
| 2022-03-02 | 23.34 | $22.63 | 84927 |
| 2022-03-01 | 23.51 | $22.25 | 145300 |
| 2022-02-28 | 23.79 | $22.31 | 298803 |
| 2022-02-25 | 24.10 | $23.03 | 141919 |
| 2022-02-24 | 24.31 | $22.30 | 365118 |
| 2022-02-23 | 24.70 | $23.97 | 318518 |
| 2022-02-22 | 24.80 | $24.20 | 418342 |
| 2022-02-18 | 24.87 | $24.57 | 386724 |
| 2022-02-17 | 24.86 | $24.40 | 454100 |
| 2022-02-16 | 24.89 | $25.04 | 301600 |
| 2022-02-15 | 24.79 | $24.83 | 203400 |
| 2022-02-14 | 24.71 | $24.55 | 266600 |
| 2022-02-11 | 24.67 | $25.06 | 164700 |
| 2022-02-10 | 24.51 | $24.70 | 118834 |
| 2022-02-09 | 24.40 | $24.54 | 313600 |
| 2022-02-08 | 24.30 | $24.54 | 106314 |
| 2022-02-07 | 24.18 | $24.18 | 135220 |
| 2022-02-04 | 24.12 | $24.03 | 134315 |
| 2022-02-03 | 24.08 | $23.75 | 68200 |
| 2022-02-02 | 24.08 | $23.71 | 59000 |
| 2022-02-01 | 24.09 | $23.68 | 188947 |
| 2022-01-31 | 24.11 | $24.00 | 95800 |
| 2022-01-28 | 24.05 | $24.03 | 58742 |
| 2022-01-27 | 23.98 | $23.82 | 101100 |
| 2022-01-26 | 23.94 | $23.82 | 55311 |
| 2022-01-25 | 23.88 | $23.74 | 128300 |
| 2022-01-24 | 23.83 | $23.80 | 146041 |
| 2022-01-21 | 23.75 | $23.66 | 225930 |
| 2022-01-20 | 23.69 | $23.83 | 178720 |
| 2022-01-19 | 23.57 | $24.09 | 101800 |
| 2022-01-18 | 23.38 | $23.99 | 174700 |
| 2022-01-14 | 23.18 | $23.79 | 88400 |
| 2022-01-13 | 22.98 | $23.56 | 138000 |
| 2022-01-12 | 22.79 | $23.16 | 79447 |
| 2022-01-11 | 22.66 | $23.17 | 102500 |
| 2022-01-10 | 22.50 | $23.03 | 140942 |
| 2022-01-07 | 22.34 | $22.70 | 314204 |
| 2022-01-06 | 22.22 | $22.46 | 123000 |
| 2022-01-05 | 22.13 | $22.57 | 127039 |
| 2022-01-04 | 22.01 | $22.44 | 118020 |
| 2022-01-03 | 21.89 | $22.20 | 129843 |
| 2021-12-31 | 21.79 | $22.02 | 94700 |
| 2021-12-30 | 21.73 | $22.00 | 62400 |
| 2021-12-29 | 21.65 | $22.05 | 149600 |
| 2021-12-28 | 21.55 | $21.85 | 115941 |
| 2021-12-27 | 21.47 | $21.79 | 117000 |
| 2021-12-23 | 21.40 | $21.76 | 69700 |
| 2021-12-22 | 21.32 | $21.83 | 74822 |
| 2021-12-21 | 21.21 | $21.55 | 122048 |
| 2021-12-20 | 21.14 | $21.25 | 185000 |
| 2021-12-17 | 21.13 | $21.19 | 180100 |
| 2021-12-16 | 21.12 | $21.20 | 131809 |
| 2021-12-15 | 21.12 | $21.14 | 113600 |
| 2021-12-14 | 21.12 | $21.21 | 141533 |
| 2021-12-13 | 21.12 | $21.14 | 87200 |
| 2021-12-10 | 21.12 | $21.30 | 74912 |
| 2021-12-09 | 21.10 | $21.10 | 365700 |
| 2021-12-08 | 21.12 | $21.30 | 254100 |
| 2021-12-07 | 21.09 | $21.27 | 842900 |
| 2021-12-06 | 21.07 | $21.07 | 469138 |
| 2021-12-03 | 21.09 | $20.93 | 101200 |
| 2021-12-02 | 21.14 | $20.93 | 119036 |
| 2021-12-01 | 21.21 | $20.79 | 120100 |
| 2021-11-30 | 21.31 | $20.75 | 181026 |
| 2021-11-29 | 21.44 | $21.24 | 147028 |
| 2021-11-26 | 21.48 | $21.06 | 93400 |
| 2021-11-24 | 21.57 | $21.33 | 91026 |
| 2021-11-23 | 21.62 | $22.10 | 156700 |
| 2021-11-22 | 21.52 | $21.89 | 200500 |
| 2021-11-19 | 21.44 | $21.65 | 110539 |
| 2021-11-18 | 21.40 | $21.60 | 89400 |
| 2021-11-17 | 21.36 | $21.43 | 147500 |
| 2021-11-16 | 21.35 | $21.36 | 155000 |
| 2021-11-15 | 21.36 | $21.75 | 108900 |
| 2021-11-12 | 21.29 | $21.30 | 74522 |
| 2021-11-11 | 21.30 | $20.94 | 129614 |
| 2021-11-10 | 21.39 | $21.01 | 62547 |
| 2021-11-09 | 21.48 | $21.02 | 157612 |
| 2021-11-08 | 21.58 | $21.37 | 149020 |
| 2021-11-05 | 21.62 | $21.44 | 57400 |
| 2021-11-04 | 21.66 | $21.44 | 93100 |
| 2021-11-03 | 21.70 | $21.59 | 77123 |
| 2021-11-02 | 21.72 | $21.43 | 70045 |
| 2021-11-01 | 21.77 | $21.49 | 115005 |
| 2021-10-29 | 21.82 | $21.44 | 75017 |
| 2021-10-28 | 21.88 | $21.74 | 51200 |
| 2021-10-27 | 21.90 | $21.96 | 61600 |
| 2021-10-26 | 21.86 | $22.04 | 77024 |
| 2021-10-25 | 21.81 | $21.83 | 64931 |
| 2021-10-22 | 21.79 | $22.11 | 39600 |
| 2021-10-21 | 21.70 | $22.05 | 42000 |
| 2021-10-20 | 21.62 | $22.14 | 83600 |
| 2021-10-19 | 21.50 | $21.87 | 92900 |
| 2021-10-18 | 21.42 | $21.77 | 113100 |
| 2021-10-15 | 21.34 | $22.01 | 219949 |
| 2021-10-14 | 21.21 | $21.68 | 81340 |
| 2021-10-13 | 21.12 | $21.51 | 81600 |
| 2021-10-12 | 21.05 | $21.18 | 114700 |
| 2021-10-11 | 21.05 | $20.99 | 167233 |
| 2021-10-08 | 21.09 | $21.02 | 67919 |
| 2021-10-07 | 21.12 | $20.72 | 111224 |
| 2021-10-06 | 21.23 | $20.80 | 180500 |
| 2021-10-05 | 21.34 | $21.50 | 64500 |
| 2021-10-04 | 21.31 | $21.53 | 79010 |
| 2021-10-01 | 21.28 | $21.11 | 308744 |
| 2021-09-30 | 21.34 | $21.28 | 353508 |
| 2021-09-29 | 21.36 | $21.31 | 64441 |
| 2021-09-28 | 21.39 | $21.32 | 56900 |
| 2021-09-27 | 21.42 | $21.37 | 117300 |
| 2021-09-24 | 21.44 | $21.44 | 73200 |
| 2021-09-23 | 21.45 | $21.60 | 59215 |
| 2021-09-22 | 21.44 | $21.47 | 109800 |
| 2021-09-21 | 21.44 | $21.32 | 86738 |
| 2021-09-20 | 21.48 | $21.13 | 238921 |
| 2021-09-17 | 21.57 | $21.42 | 942825 |
| 2021-09-16 | 21.61 | $21.83 | 1.3M |
| 2021-09-15 | 21.57 | $21.89 | 501746 |
| 2021-09-14 | 21.52 | $21.42 | 117616 |
| 2021-09-13 | 21.55 | $21.58 | 76611 |
| 2021-09-10 | 21.56 | $21.53 | 44819 |
| 2021-09-09 | 21.58 | $21.50 | 157730 |
| 2021-09-08 | 21.61 | $21.77 | 139039 |
| 2021-09-07 | 21.58 | $21.71 | 234044 |
| 2021-09-03 | 21.57 | $21.96 | 324300 |
| 2021-09-02 | 21.50 | $21.73 | 207200 |
| 2021-09-01 | 21.47 | $21.57 | 62900 |
| 2021-08-31 | 21.47 | $21.57 | 138500 |
| 2021-08-30 | 21.47 | $21.43 | 41947 |
| 2021-08-27 | 21.51 | $21.37 | 51000 |
| 2021-08-26 | 21.56 | $21.39 | 66516 |
| 2021-08-25 | 21.62 | $21.33 | 74300 |
| 2021-08-24 | 21.70 | $21.26 | 110120 |
| 2021-08-23 | 21.80 | $21.69 | 58022 |
| 2021-08-20 | 21.84 | $21.55 | 59302 |
| 2021-08-19 | 21.91 | $21.17 | 136337 |
| 2021-08-18 | 22.08 | $22.04 | 130100 |
| 2021-08-17 | 22.08 | $22.16 | 65211 |
| 2021-08-16 | 22.07 | $22.30 | 263924 |
| 2021-08-13 | 22.02 | $22.51 | 113414 |
| 2021-08-12 | 21.91 | $22.32 | 409123 |
| 2021-08-11 | 21.84 | $22.36 | 269500 |
| 2021-08-10 | 21.74 | $22.04 | 131600 |
| 2021-08-09 | 21.69 | $21.99 | 178440 |
| 2021-08-06 | 21.65 | $21.84 | 173000 |
| 2021-08-05 | 21.64 | $21.84 | 287100 |
| 2021-08-04 | 21.62 | $21.74 | 292235 |
| 2021-08-03 | 21.62 | $21.99 | 216200 |
| 2021-08-02 | 21.58 | $21.66 | 332400 |
| 2021-07-30 | 21.59 | $21.51 | 203500 |
| 2021-07-29 | 21.65 | $21.73 | 314300 |
| 2021-07-28 | 21.66 | $21.58 | 768400 |
| 2021-07-27 | 21.72 | $21.80 | 635817 |
| 2021-07-26 | 21.73 | $22.02 | 855540 |
| 2021-07-23 | 21.71 | $21.97 | 497900 |
| 2021-07-22 | 21.69 | $21.59 | 1.4M |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
37.77
2026-07-20
Close Price
$38.38
Vol: 12652
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.61
Average
28.63
Maximum
45.31
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 37.77 | $38.38 | 12652 |
| 2026-07-17 | 37.50 | $38.75 | 149800 |
| 2026-07-16 | 37.04 | $38.79 | 546000 |
| 2026-07-15 | 36.46 | $36.94 | 251500 |
| 2026-07-14 | 36.35 | $35.56 | 405140 |
| 2026-07-13 | 36.66 | $35.75 | 196300 |
| 2026-07-10 | 36.97 | $36.58 | 95900 |
| 2026-07-09 | 37.10 | $36.74 | 165100 |
| 2026-07-08 | 37.20 | $37.14 | 141400 |
| 2026-07-07 | 37.20 | $37.10 | 138500 |
| 2026-07-06 | 37.20 | $37.12 | 196900 |
| 2026-07-02 | 37.21 | $37.91 | 209000 |
| 2026-07-01 | 36.96 | $36.84 | 120600 |
| 2026-06-30 | 37.00 | $37.16 | 133500 |
| 2026-06-29 | 36.95 | $37.07 | 131900 |
| 2026-06-26 | 36.91 | $36.99 | 131134 |
| 2026-06-25 | 36.90 | $36.83 | 165300 |
| 2026-06-24 | 36.94 | $36.82 | 126100 |
| 2026-06-23 | 36.99 | $36.75 | 127800 |
| 2026-06-22 | 37.08 | $36.48 | 264600 |
| 2026-06-18 | 37.28 | $36.71 | 220700 |
| 2026-06-17 | 37.45 | $37.16 | 226100 |
| 2026-06-16 | 37.51 | $37.88 | 247500 |
| 2026-06-15 | 37.35 | $37.73 | 204800 |
| 2026-06-12 | 37.21 | $37.78 | 132100 |
| 2026-06-11 | 37.03 | $37.78 | 175032 |
| 2026-06-10 | 36.81 | $37.52 | 316002 |
| 2026-06-09 | 36.63 | $36.94 | 179400 |
| 2026-06-08 | 36.61 | $36.89 | 272016 |
| 2026-06-05 | 36.60 | $36.92 | 514218 |
| 2026-06-04 | 36.58 | $36.28 | 187400 |
| 2026-06-03 | 36.78 | $36.37 | 169900 |
| 2026-06-02 | 36.99 | $36.34 | 229847 |
| 2026-06-01 | 37.27 | $36.50 | 488700 |
| 2026-05-29 | 37.57 | $36.67 | 263105 |
| 2026-05-28 | 37.88 | $37.30 | 258541 |
| 2026-05-27 | 38.06 | $37.55 | 504832 |
| 2026-05-26 | 38.20 | $37.57 | 198715 |
| 2026-05-22 | 38.37 | $37.90 | 251300 |
| 2026-05-21 | 38.47 | $38.68 | 108522 |
| 2026-05-20 | 38.35 | $38.61 | 151600 |
| 2026-05-19 | 38.22 | $38.65 | 148638 |
| 2026-05-18 | 38.05 | $39.07 | 246700 |
| 2026-05-15 | 37.71 | $37.67 | 229500 |
| 2026-05-14 | 37.75 | $38.43 | 403600 |
| 2026-05-13 | 37.56 | $37.55 | 287728 |
| 2026-05-12 | 37.61 | $38.46 | 251800 |
| 2026-05-11 | 37.40 | $37.24 | 206424 |
| 2026-05-08 | 37.53 | $37.66 | 343547 |
| 2026-05-07 | 37.57 | $37.61 | 166005 |
| 2026-05-06 | 37.65 | $38.59 | 1.2M |
| 2026-05-05 | 37.44 | $38.60 | 198023 |
| 2026-05-04 | 37.20 | $38.12 | 137800 |
| 2026-05-01 | 37.06 | $38.32 | 85900 |
| 2026-04-30 | 36.86 | $38.07 | 195522 |
| 2026-04-29 | 36.70 | $37.33 | 128100 |
| 2026-04-28 | 36.77 | $37.47 | 241935 |
| 2026-04-27 | 36.83 | $37.07 | 228100 |
| 2026-04-24 | 37.05 | $37.42 | 127600 |
| 2026-04-23 | 37.23 | $37.44 | 292327 |
| 2026-04-22 | 37.47 | $37.21 | 146200 |
| 2026-04-21 | 37.86 | $36.68 | 253349 |
| 2026-04-20 | 38.52 | $37.89 | 320128 |
| 2026-04-17 | 38.96 | $38.06 | 636719 |
| 2026-04-16 | 39.46 | $37.78 | 223047 |
| 2026-04-15 | 40.17 | $38.20 | 340815 |
| 2026-04-14 | 40.91 | $39.85 | 285600 |
| 2026-04-13 | 41.30 | $41.77 | 90141 |
| 2026-04-10 | 41.17 | $41.57 | 117900 |
| 2026-04-09 | 41.07 | $41.56 | 86400 |
| 2026-04-08 | 40.97 | $42.44 | 84411 |
| 2026-04-07 | 40.57 | $41.74 | 124847 |
| 2026-04-06 | 40.31 | $41.09 | 106700 |
| 2026-04-02 | 40.22 | $40.72 | 127810 |
| 2026-04-01 | 40.23 | $40.65 | 160533 |
| 2026-03-31 | 40.28 | $40.76 | 213500 |
| 2026-03-30 | 40.33 | $40.81 | 86200 |
| 2026-03-27 | 40.38 | $40.77 | 88100 |
| 2026-03-26 | 40.47 | $40.55 | 81100 |
| 2026-03-25 | 40.67 | $40.87 | 93432 |
| 2026-03-24 | 40.83 | $40.54 | 174800 |
| 2026-03-23 | 41.13 | $40.90 | 323500 |
| 2026-03-20 | 41.41 | $40.72 | 74600 |
| 2026-03-19 | 41.81 | $41.53 | 74335 |
| 2026-03-18 | 42.06 | $41.34 | 81700 |
| 2026-03-17 | 42.42 | $42.92 | 82018 |
| 2026-03-16 | 42.38 | $43.49 | 100500 |
| 2026-03-13 | 42.15 | $42.47 | 96402 |
| 2026-03-12 | 42.20 | $41.83 | 99102 |
| 2026-03-11 | 42.48 | $41.73 | 130809 |
| 2026-03-10 | 42.86 | $42.40 | 92100 |
| 2026-03-09 | 43.11 | $42.30 | 96500 |
| 2026-03-06 | 43.45 | $42.51 | 88633 |
| 2026-03-05 | 43.80 | $42.24 | 99100 |
| 2026-03-04 | 44.32 | $43.97 | 76838 |
| 2026-03-03 | 44.39 | $42.95 | 144600 |
| 2026-03-02 | 44.80 | $44.24 | 62700 |
| 2026-02-27 | 44.88 | $44.85 | 84701 |
| 2026-02-26 | 44.78 | $44.54 | 77513 |
| 2026-02-25 | 44.74 | $44.54 | 76600 |
| 2026-02-24 | 44.69 | $43.93 | 65618 |
| 2026-02-23 | 44.80 | $44.60 | 88215 |
| 2026-02-20 | 44.71 | $43.70 | 98400 |
| 2026-02-19 | 44.88 | $43.90 | 70732 |
| 2026-02-18 | 45.01 | $43.86 | 67700 |
| 2026-02-17 | 45.16 | $43.93 | 103816 |
| 2026-02-13 | 45.31 | $44.88 | 129800 |
| 2026-02-12 | 45.17 | $44.72 | 71028 |
| 2026-02-11 | 45.03 | $44.81 | 114800 |
| 2026-02-10 | 44.80 | $44.65 | 73207 |
| 2026-02-09 | 44.57 | $45.07 | 77000 |
| 2026-02-06 | 44.12 | $45.55 | 73834 |
| 2026-02-05 | 43.42 | $44.63 | 125800 |
| 2026-02-04 | 42.83 | $44.54 | 117300 |
| 2026-02-03 | 42.14 | $43.28 | 138400 |
| 2026-02-02 | 41.70 | $42.30 | 81021 |
| 2026-01-30 | 41.46 | $42.14 | 207800 |
| 2026-01-29 | 41.22 | $41.78 | 209000 |
| 2026-01-28 | 41.04 | $41.86 | 90500 |
| 2026-01-27 | 40.80 | $41.85 | 126018 |
| 2026-01-26 | 40.52 | $41.15 | 88700 |
| 2026-01-23 | 40.40 | $41.23 | 99000 |
| 2026-01-22 | 40.24 | $40.65 | 134500 |
| 2026-01-21 | 40.24 | $40.42 | 113100 |
| 2026-01-20 | 40.32 | $40.56 | 88600 |
| 2026-01-16 | 40.39 | $40.79 | 75900 |
| 2026-01-15 | 40.40 | $40.91 | 77000 |
| 2026-01-14 | 40.39 | $40.82 | 295100 |
| 2026-01-13 | 40.42 | $40.51 | 132447 |
| 2026-01-12 | 40.57 | $40.77 | 99400 |
| 2026-01-09 | 40.68 | $40.71 | 162600 |
| 2026-01-08 | 40.84 | $40.60 | 92525 |
| 2026-01-07 | 41.09 | $40.22 | 171200 |
| 2026-01-06 | 41.51 | $40.87 | 188207 |
| 2026-01-05 | 41.83 | $41.38 | 78900 |
| 2026-01-02 | 42.07 | $42.15 | 100441 |
| 2025-12-31 | 42.11 | $42.01 | 34300 |
| 2025-12-30 | 42.22 | $42.29 | 54600 |
| 2025-12-29 | 42.26 | $42.03 | 64425 |
| 2025-12-26 | 42.40 | $42.27 | 62700 |
| 2025-12-24 | 42.49 | $42.19 | 30600 |
| 2025-12-23 | 42.63 | $42.27 | 383800 |
| 2025-12-22 | 42.77 | $42.24 | 138145 |
| 2025-12-19 | 42.96 | $42.35 | 107323 |
| 2025-12-18 | 43.14 | $42.61 | 51800 |
| 2025-12-17 | 43.29 | $42.53 | 104700 |
| 2025-12-16 | 43.48 | $42.80 | 50625 |
| 2025-12-15 | 43.63 | $43.04 | 59400 |
| 2025-12-12 | 43.72 | $42.52 | 77500 |
| 2025-12-11 | 43.99 | $43.68 | 64100 |
| 2025-12-10 | 43.94 | $43.77 | 109300 |
| 2025-12-09 | 43.83 | $43.97 | 55500 |
| 2025-12-08 | 43.63 | $43.34 | 50200 |
| 2025-12-05 | 43.58 | $43.24 | 84739 |
| 2025-12-04 | 43.53 | $43.93 | 49700 |
| 2025-12-03 | 43.24 | $43.56 | 87907 |
| 2025-12-02 | 42.99 | $42.99 | 54802 |
| 2025-12-01 | 42.86 | $42.77 | 136600 |
| 2025-11-28 | 42.76 | $42.39 | 75300 |
| 2025-11-26 | 42.76 | $43.31 | 81203 |
| 2025-11-25 | 42.45 | $42.35 | 196300 |
| 2025-11-24 | 42.37 | $41.44 | 246938 |
| 2025-11-21 | 42.55 | $42.14 | 71000 |
| 2025-11-20 | 42.53 | $42.57 | 122700 |
| 2025-11-19 | 42.37 | $42.37 | 61421 |
| 2025-11-18 | 42.23 | $42.71 | 102939 |
| 2025-11-17 | 41.95 | $41.51 | 78006 |
| 2025-11-14 | 41.97 | $41.61 | 56502 |
| 2025-11-13 | 41.95 | $42.05 | 106200 |
| 2025-11-12 | 41.79 | $42.43 | 76000 |
| 2025-11-11 | 41.46 | $42.44 | 58300 |
| 2025-11-10 | 41.06 | $42.08 | 84100 |
| 2025-11-07 | 40.68 | $41.91 | 133100 |
| 2025-11-06 | 40.26 | $41.53 | 74500 |
| 2025-11-05 | 39.88 | $40.82 | 204349 |
| 2025-11-04 | 39.65 | $40.05 | 118100 |
| 2025-11-03 | 39.61 | $40.03 | 90900 |
| 2025-10-31 | 39.59 | $39.73 | 106400 |
| 2025-10-30 | 39.66 | $39.97 | 131210 |
| 2025-10-29 | 39.68 | $40.13 | 81400 |
| 2025-10-28 | 39.66 | $40.12 | 256109 |
| 2025-10-27 | 39.65 | $39.97 | 130700 |
| 2025-10-24 | 39.70 | $39.95 | 76429 |
| 2025-10-23 | 39.78 | $40.24 | 80828 |
| 2025-10-22 | 39.79 | $39.95 | 54000 |
| 2025-10-21 | 39.91 | $39.41 | 139300 |
| 2025-10-20 | 40.24 | $40.07 | 48037 |
| 2025-10-17 | 40.44 | $40.27 | 176510 |
| 2025-10-16 | 40.63 | $39.80 | 495300 |
| 2025-10-15 | 41.02 | $40.39 | 121100 |
| 2025-10-14 | 41.31 | $41.31 | 81845 |
| 2025-10-13 | 41.38 | $41.60 | 60000 |
| 2025-10-10 | 41.37 | $41.91 | 45844 |
| 2025-10-09 | 41.27 | $41.17 | 53113 |
| 2025-10-08 | 41.39 | $41.87 | 197300 |
| 2025-10-07 | 41.31 | $41.78 | 1.1M |
| 2025-10-06 | 41.25 | $40.40 | 498706 |
| 2025-10-03 | 41.62 | $41.02 | 43100 |
| 2025-10-02 | 41.88 | $41.06 | 98800 |
| 2025-10-01 | 42.18 | $41.72 | 126420 |
| 2025-09-30 | 42.34 | $42.60 | 76100 |
| 2025-09-29 | 42.25 | $42.46 | 64610 |
| 2025-09-26 | 42.18 | $42.65 | 47600 |
| 2025-09-25 | 42.04 | $42.22 | 97800 |
| 2025-09-24 | 42.00 | $42.00 | 80627 |
| 2025-09-23 | 42.03 | $41.83 | 82707 |
| 2025-09-22 | 42.11 | $41.82 | 63300 |
| 2025-09-19 | 42.21 | $41.64 | 63838 |
| 2025-09-18 | 42.39 | $41.38 | 964834 |
| 2025-09-17 | 42.69 | $41.91 | 1.2M |
| 2025-09-16 | 42.88 | $42.48 | 108022 |
| 2025-09-15 | 42.92 | $42.99 | 65598 |
| 2025-09-12 | 42.80 | $43.13 | 52700 |
| 2025-09-11 | 42.60 | $43.22 | 96042 |
| 2025-09-10 | 42.32 | $42.39 | 58400 |
| 2025-09-09 | 42.23 | $42.00 | 45835 |
| 2025-09-08 | 42.25 | $42.18 | 72529 |
| 2025-09-05 | 42.20 | $42.26 | 202509 |
| 2025-09-04 | 42.11 | $41.77 | 49300 |
| 2025-09-03 | 42.14 | $41.29 | 116100 |
| 2025-09-02 | 42.33 | $41.37 | 100700 |
| 2025-08-29 | 42.53 | $42.27 | 41800 |
| 2025-08-28 | 42.47 | $41.92 | 68400 |
| 2025-08-27 | 42.50 | $41.99 | 94433 |
| 2025-08-26 | 42.50 | $42.18 | 42017 |
| 2025-08-25 | 42.43 | $41.99 | 59000 |
| 2025-08-22 | 42.38 | $42.11 | 83500 |
| 2025-08-21 | 42.28 | $42.48 | 35540 |
| 2025-08-20 | 42.01 | $42.45 | 140228 |
| 2025-08-19 | 41.69 | $41.43 | 227214 |
| 2025-08-18 | 41.61 | $41.78 | 127100 |
| 2025-08-15 | 41.38 | $41.70 | 103000 |
| 2025-08-14 | 41.13 | $41.40 | 50223 |
| 2025-08-13 | 40.89 | $41.11 | 116228 |
| 2025-08-12 | 40.69 | $41.36 | 92200 |
| 2025-08-11 | 40.36 | $40.93 | 66938 |
| 2025-08-08 | 40.09 | $40.68 | 72235 |
| 2025-08-07 | 39.83 | $40.53 | 51611 |
| 2025-08-06 | 39.55 | $40.29 | 82600 |
| 2025-08-05 | 39.29 | $39.72 | 91900 |
| 2025-08-04 | 39.16 | $39.70 | 64132 |
| 2025-08-01 | 39.00 | $39.21 | 104000 |
| 2025-07-31 | 38.96 | $39.08 | 130404 |
| 2025-07-30 | 38.96 | $38.63 | 100600 |
| 2025-07-29 | 39.10 | $38.92 | 1.2M |
| 2025-07-28 | 39.18 | $38.18 | 1.0M |
| 2025-07-25 | 39.51 | $39.08 | 62104 |
| 2025-07-24 | 39.62 | $39.41 | 81100 |
| 2025-07-23 | 39.66 | $39.57 | 88400 |
| 2025-07-22 | 39.65 | $39.88 | 68900 |
| 2025-07-21 | 39.53 | $39.61 | 74000 |
| 2025-07-18 | 39.47 | $39.45 | 78428 |
| 2025-07-17 | 39.45 | $39.37 | 79800 |
| 2025-07-16 | 39.45 | $39.58 | 73319 |
| 2025-07-15 | 39.38 | $39.09 | 113600 |
| 2025-07-14 | 39.44 | $39.92 | 104043 |
| 2025-07-11 | 39.25 | $39.69 | 188700 |
| 2025-07-10 | 39.09 | $39.57 | 91400 |
| 2025-07-09 | 38.93 | $38.98 | 183601 |
| 2025-07-08 | 38.93 | $38.80 | 1.0M |
| 2025-07-07 | 38.98 | $38.84 | 235305 |
| 2025-07-03 | 39.03 | $38.85 | 36900 |
| 2025-07-02 | 39.09 | $38.36 | 88832 |
| 2025-07-01 | 39.31 | $39.29 | 66324 |
| 2025-06-30 | 39.29 | $39.46 | 86522 |
| 2025-06-27 | 39.20 | $38.77 | 97800 |
| 2025-06-26 | 39.31 | $38.98 | 62514 |
| 2025-06-25 | 39.37 | $38.55 | 114800 |
| 2025-06-24 | 39.58 | $39.24 | 93600 |
| 2025-06-23 | 39.62 | $39.67 | 64504 |
| 2025-06-20 | 39.51 | $39.65 | 73200 |
| 2025-06-18 | 39.39 | $39.76 | 43300 |
| 2025-06-17 | 39.20 | $39.21 | 624100 |
| 2025-06-16 | 39.13 | $39.65 | 76449 |
| 2025-06-13 | 38.91 | $39.36 | 45500 |
| 2025-06-12 | 38.73 | $39.35 | 71000 |
| 2025-06-11 | 38.52 | $38.85 | 78129 |
| 2025-06-10 | 38.41 | $38.73 | 51800 |
| 2025-06-09 | 38.32 | $38.70 | 76500 |
| 2025-06-06 | 38.21 | $38.84 | 77800 |
| 2025-06-05 | 38.05 | $39.28 | 130100 |
| 2025-06-04 | 37.71 | $38.50 | 74400 |
| 2025-06-03 | 37.55 | $38.22 | 80300 |
| 2025-06-02 | 37.45 | $38.59 | 64605 |
| 2025-05-30 | 37.23 | $37.96 | 84200 |
| 2025-05-29 | 37.16 | $37.70 | 69900 |
| 2025-05-28 | 37.17 | $37.50 | 108507 |
| 2025-05-27 | 37.25 | $38.13 | 141202 |
| 2025-05-23 | 37.17 | $38.36 | 155400 |
| 2025-05-22 | 37.01 | $37.68 | 55503 |
| 2025-05-21 | 37.04 | $37.38 | 260500 |
| 2025-05-20 | 37.19 | $37.85 | 67848 |
| 2025-05-19 | 37.24 | $36.97 | 104200 |
| 2025-05-16 | 37.60 | $36.08 | 276600 |
| 2025-05-15 | 38.32 | $35.67 | 113500 |
| 2025-05-14 | 39.34 | $35.65 | 128249 |
| 2025-05-13 | 40.59 | $38.53 | 156123 |
| 2025-05-12 | 41.19 | $38.94 | 137414 |
| 2025-05-09 | 41.78 | $40.27 | 132400 |
| 2025-05-08 | 42.07 | $41.23 | 184520 |
| 2025-05-07 | 42.09 | $42.26 | 112819 |
| 2025-05-06 | 41.77 | $42.01 | 168700 |
| 2025-05-05 | 41.43 | $41.01 | 77236 |
| 2025-05-02 | 41.32 | $40.97 | 145000 |
| 2025-05-01 | 41.18 | $40.80 | 79400 |
| 2025-04-30 | 41.04 | $40.97 | 105900 |
| 2025-04-29 | 40.79 | $40.72 | 71100 |
| 2025-04-28 | 40.54 | $40.18 | 160131 |
| 2025-04-25 | 40.40 | $40.24 | 65617 |
| 2025-04-24 | 40.18 | $40.32 | 88600 |
| 2025-04-23 | 39.86 | $40.08 | 91900 |
| 2025-04-22 | 39.53 | $39.95 | 119500 |
| 2025-04-21 | 39.16 | $39.48 | 75700 |
| 2025-04-17 | 38.83 | $39.50 | 100127 |
| 2025-04-16 | 38.41 | $39.15 | 548400 |
| 2025-04-15 | 37.99 | $39.04 | 328014 |
| 2025-04-14 | 37.50 | $38.50 | 142400 |
| 2025-04-11 | 37.07 | $38.17 | 137610 |
| 2025-04-10 | 36.65 | $37.00 | 154900 |
| 2025-04-09 | 36.49 | $36.76 | 216633 |
| 2025-04-08 | 36.38 | $35.83 | 293446 |
| 2025-04-07 | 36.53 | $35.14 | 185300 |
| 2025-04-04 | 36.92 | $36.44 | 140300 |
| 2025-04-03 | 36.98 | $38.09 | 107600 |
| 2025-04-02 | 36.53 | $36.63 | 72100 |
| 2025-04-01 | 36.43 | $37.04 | 153446 |
| 2025-03-31 | 36.17 | $37.11 | 65035 |
| 2025-03-28 | 35.83 | $36.58 | 125000 |
| 2025-03-27 | 35.59 | $35.91 | 59926 |
| 2025-03-26 | 35.50 | $35.41 | 207200 |
| 2025-03-25 | 35.55 | $35.48 | 91600 |
| 2025-03-24 | 35.58 | $35.39 | 54000 |
| 2025-03-21 | 35.65 | $35.28 | 40200 |
| 2025-03-20 | 35.77 | $35.27 | 69737 |
| 2025-03-19 | 35.91 | $35.52 | 81000 |
| 2025-03-18 | 36.01 | $35.72 | 47708 |
| 2025-03-17 | 36.05 | $36.14 | 64919 |
| 2025-03-14 | 35.96 | $36.05 | 62821 |
| 2025-03-13 | 35.88 | $36.01 | 56400 |
| 2025-03-12 | 35.78 | $35.43 | 1.2M |
| 2025-03-11 | 35.84 | $35.86 | 423809 |
| 2025-03-10 | 35.78 | $35.39 | 78621 |
| 2025-03-07 | 35.84 | $36.00 | 95400 |
| 2025-03-06 | 35.71 | $35.51 | 68521 |
| 2025-03-05 | 35.70 | $35.68 | 168706 |
| 2025-03-04 | 35.63 | $35.77 | 119100 |
| 2025-03-03 | 35.51 | $35.77 | 127100 |
| 2025-02-28 | 35.36 | $35.14 | 217127 |
| 2025-02-27 | 35.36 | $35.06 | 650900 |
| 2025-02-26 | 35.38 | $35.31 | 39909 |
| 2025-02-25 | 35.32 | $35.05 | 182600 |
| 2025-02-24 | 35.31 | $34.75 | 84419 |
| 2025-02-21 | 35.40 | $33.75 | 176100 |
| 2025-02-20 | 35.81 | $35.48 | 118600 |
| 2025-02-19 | 35.74 | $35.00 | 87100 |
| 2025-02-18 | 35.80 | $34.96 | 108600 |
| 2025-02-14 | 35.88 | $35.09 | 78400 |
| 2025-02-13 | 35.90 | $35.53 | 407400 |
| 2025-02-12 | 35.78 | $36.17 | 2.3M |
| 2025-02-11 | 35.41 | $36.02 | 501300 |
| 2025-02-10 | 35.00 | $35.40 | 227341 |
| 2025-02-07 | 34.67 | $35.01 | 57300 |
| 2025-02-06 | 34.38 | $35.01 | 677800 |
| 2025-02-05 | 34.01 | $34.64 | 625800 |
| 2025-02-04 | 33.67 | $34.09 | 665100 |
| 2025-02-03 | 33.43 | $33.91 | 58842 |
| 2025-01-31 | 33.18 | $33.70 | 127907 |
| 2025-01-30 | 32.94 | $33.55 | 70700 |
| 2025-01-29 | 32.68 | $32.94 | 127100 |
| 2025-01-28 | 32.56 | $33.10 | 48010 |
| 2025-01-27 | 32.36 | $33.30 | 99000 |
| 2025-01-24 | 32.06 | $32.78 | 79641 |
| 2025-01-23 | 31.85 | $32.37 | 82400 |
| 2025-01-22 | 31.73 | $32.04 | 122938 |
| 2025-01-21 | 31.69 | $32.21 | 292134 |
| 2025-01-17 | 31.59 | $31.64 | 103200 |
| 2025-01-16 | 31.65 | $31.76 | 83330 |
| 2025-01-15 | 31.70 | $31.56 | 106800 |
| 2025-01-14 | 31.82 | $31.73 | 145200 |
| 2025-01-13 | 31.92 | $31.31 | 159129 |
| 2025-01-10 | 32.17 | $31.82 | 116300 |
| 2025-01-08 | 32.32 | $32.53 | 87300 |
| 2025-01-07 | 32.28 | $32.46 | 1.3M |
| 2025-01-06 | 32.26 | $32.62 | 491704 |
| 2025-01-03 | 32.17 | $32.50 | 149000 |
| 2025-01-02 | 32.11 | $32.00 | 145708 |
| 2024-12-31 | 32.20 | $32.05 | 50838 |
| 2024-12-30 | 32.28 | $32.10 | 105200 |
| 2024-12-27 | 32.38 | $32.30 | 67340 |
| 2024-12-26 | 32.42 | $32.25 | 70221 |
| 2024-12-24 | 32.50 | $32.18 | 35300 |
| 2024-12-23 | 32.60 | $32.29 | 138047 |
| 2024-12-20 | 32.70 | $32.28 | 161000 |
| 2024-12-19 | 32.81 | $32.25 | 93546 |
| 2024-12-18 | 32.96 | $32.21 | 90701 |
| 2024-12-17 | 33.14 | $32.50 | 120100 |
| 2024-12-16 | 33.26 | $32.85 | 58405 |
| 2024-12-13 | 33.29 | $32.97 | 58015 |
| 2024-12-12 | 33.27 | $32.88 | 78700 |
| 2024-12-11 | 33.27 | $33.07 | 132821 |
| 2024-12-10 | 33.20 | $32.95 | 34324 |
| 2024-12-09 | 33.14 | $32.73 | 71900 |
| 2024-12-06 | 33.13 | $32.88 | 114000 |
| 2024-12-05 | 33.05 | $33.13 | 91042 |
| 2024-12-04 | 32.86 | $32.56 | 268500 |
| 2024-12-03 | 32.79 | $32.30 | 287600 |
| 2024-12-02 | 32.78 | $32.64 | 101600 |
| 2024-11-29 | 32.65 | $32.65 | 58148 |
| 2024-11-27 | 32.47 | $33.39 | 169624 |
| 2024-11-26 | 32.00 | $32.50 | 238804 |
| 2024-11-25 | 31.71 | $32.14 | 896408 |
| 2024-11-22 | 31.45 | $31.76 | 780106 |
| 2024-11-21 | 31.25 | $31.61 | 1.2M |
| 2024-11-20 | 31.04 | $31.76 | 879100 |
| 2024-11-19 | 30.74 | $31.61 | 276823 |
| 2024-11-18 | 30.42 | $30.77 | 279034 |
| 2024-11-15 | 30.28 | $30.06 | 229825 |
| 2024-11-14 | 30.34 | $29.85 | 96700 |
| 2024-11-13 | 30.47 | $29.90 | 186109 |
| 2024-11-12 | 30.62 | $30.03 | 113733 |
| 2024-11-11 | 30.75 | $30.23 | 107344 |
| 2024-11-08 | 30.83 | $30.63 | 58725 |
| 2024-11-07 | 30.81 | $30.93 | 58649 |
| 2024-11-06 | 30.67 | $30.94 | 58700 |
| 2024-11-05 | 30.50 | $31.03 | 55600 |
| 2024-11-04 | 30.25 | $30.53 | 61800 |
| 2024-11-01 | 30.10 | $30.48 | 152316 |
| 2024-10-31 | 29.93 | $30.11 | 153737 |
| 2024-10-30 | 29.83 | $29.87 | 50000 |
| 2024-10-29 | 29.79 | $29.12 | 53142 |
| 2024-10-28 | 29.97 | $30.07 | 28400 |
| 2024-10-25 | 29.88 | $29.60 | 29120 |
| 2024-10-24 | 29.92 | $29.86 | 32830 |
| 2024-10-23 | 29.89 | $29.73 | 41906 |
| 2024-10-22 | 29.88 | $29.85 | 61200 |
| 2024-10-21 | 29.82 | $29.90 | 52433 |
| 2024-10-18 | 29.74 | $29.97 | 33400 |
| 2024-10-17 | 29.61 | $30.11 | 80800 |
| 2024-10-16 | 29.40 | $29.75 | 619100 |
| 2024-10-15 | 29.25 | $29.43 | 445600 |
| 2024-10-14 | 29.18 | $29.65 | 44203 |
| 2024-10-11 | 29.01 | $29.53 | 52745 |
| 2024-10-10 | 28.85 | $29.42 | 74000 |
| 2024-10-09 | 28.69 | $29.41 | 46700 |
| 2024-10-08 | 28.49 | $29.30 | 68708 |
| 2024-10-07 | 28.29 | $27.99 | 68224 |
| 2024-10-04 | 28.47 | $28.24 | 61007 |
| 2024-10-03 | 28.60 | $28.10 | 42546 |
| 2024-10-02 | 28.81 | $28.30 | 28500 |
| 2024-10-01 | 29.01 | $28.57 | 39429 |
| 2024-09-30 | 29.16 | $29.07 | 40600 |
| 2024-09-27 | 29.19 | $29.03 | 35235 |
| 2024-09-26 | 29.23 | $29.16 | 55142 |
| 2024-09-25 | 29.24 | $29.20 | 95100 |
| 2024-09-24 | 29.23 | $29.25 | 38900 |
| 2024-09-23 | 29.20 | $29.28 | 43034 |
| 2024-09-20 | 29.16 | $28.84 | 170438 |
| 2024-09-19 | 29.24 | $28.69 | 123600 |
| 2024-09-18 | 29.38 | $28.73 | 59200 |
| 2024-09-17 | 29.53 | $28.93 | 92000 |
| 2024-09-16 | 29.65 | $29.64 | 252300 |
| 2024-09-13 | 29.56 | $29.34 | 212600 |
| 2024-09-12 | 29.53 | $29.41 | 171200 |
| 2024-09-11 | 29.47 | $29.30 | 48634 |
| 2024-09-10 | 29.42 | $29.53 | 48100 |
| 2024-09-09 | 29.28 | $29.46 | 37200 |
| 2024-09-06 | 29.13 | $29.17 | 51700 |
| 2024-09-05 | 29.02 | $29.16 | 65200 |
| 2024-09-04 | 28.88 | $29.32 | 142900 |
| 2024-09-03 | 28.66 | $28.70 | 43237 |
| 2024-08-30 | 28.58 | $28.70 | 114814 |
| 2024-08-29 | 28.47 | $28.56 | 64341 |
| 2024-08-28 | 28.38 | $28.40 | 40712 |
| 2024-08-27 | 28.32 | $28.47 | 60800 |
| 2024-08-26 | 28.21 | $28.21 | 33930 |
| 2024-08-23 | 28.16 | $28.36 | 49100 |
| 2024-08-22 | 28.04 | $28.13 | 36531 |
| 2024-08-21 | 27.96 | $28.17 | 43644 |
| 2024-08-20 | 27.85 | $27.86 | 28107 |
| 2024-08-19 | 27.81 | $28.19 | 72200 |
| 2024-08-16 | 27.66 | $27.97 | 51900 |
| 2024-08-15 | 27.53 | $27.76 | 69900 |
| 2024-08-14 | 27.44 | $27.76 | 88200 |
| 2024-08-13 | 27.33 | $27.62 | 105200 |
| 2024-08-12 | 27.24 | $27.20 | 159947 |
| 2024-08-09 | 27.26 | $27.17 | 114427 |
| 2024-08-08 | 27.29 | $27.17 | 37100 |
| 2024-08-07 | 27.33 | $26.91 | 48315 |
| 2024-08-06 | 27.45 | $26.76 | 82008 |
| 2024-08-05 | 27.65 | $26.90 | 126400 |
| 2024-08-02 | 27.84 | $27.60 | 377400 |
| 2024-08-01 | 27.84 | $27.46 | 105200 |
| 2024-07-31 | 27.87 | $27.69 | 38608 |
| 2024-07-30 | 27.84 | $27.87 | 76800 |
| 2024-07-29 | 27.73 | $27.83 | 74600 |
| 2024-07-26 | 27.60 | $27.77 | 61100 |
| 2024-07-25 | 27.45 | $27.70 | 136722 |
| 2024-07-24 | 27.29 | $26.92 | 64700 |
| 2024-07-23 | 27.33 | $27.30 | 54717 |
| 2024-07-22 | 27.25 | $27.39 | 40300 |
| 2024-07-19 | 27.12 | $27.11 | 42300 |
| 2024-07-18 | 27.03 | $27.11 | 37040 |
| 2024-07-17 | 26.93 | $27.17 | 86900 |
| 2024-07-16 | 26.77 | $26.69 | 88434 |
| 2024-07-15 | 26.73 | $26.69 | 85006 |
| 2024-07-12 | 26.67 | $27.06 | 81500 |
| 2024-07-11 | 26.47 | $26.78 | 56100 |
| 2024-07-10 | 26.31 | $26.58 | 45500 |
| 2024-07-09 | 26.18 | $26.27 | 78400 |
| 2024-07-08 | 26.11 | $26.23 | 90600 |
| 2024-07-05 | 26.04 | $26.26 | 60112 |
| 2024-07-03 | 25.93 | $26.18 | 62200 |
| 2024-07-02 | 25.82 | $25.66 | 64800 |
| 2024-07-01 | 25.85 | $25.70 | 116533 |
| 2024-06-28 | 25.87 | $25.66 | 61000 |
| 2024-06-27 | 25.91 | $25.43 | 55117 |
| 2024-06-26 | 26.01 | $25.60 | 63700 |
| 2024-06-25 | 26.09 | $26.13 | 83636 |
| 2024-06-24 | 26.00 | $26.25 | 96547 |
| 2024-06-21 | 25.85 | $25.85 | 70613 |
| 2024-06-20 | 25.78 | $25.96 | 106700 |
| 2024-06-18 | 25.66 | $25.64 | 110444 |
| 2024-06-17 | 25.61 | $25.52 | 57100 |
| 2024-06-14 | 25.58 | $25.48 | 86900 |
| 2024-06-13 | 25.55 | $25.34 | 93200 |
| 2024-06-12 | 25.55 | $25.56 | 96300 |
| 2024-06-11 | 25.48 | $25.25 | 63300 |
| 2024-06-10 | 25.48 | $25.35 | 78300 |
| 2024-06-07 | 25.44 | $25.35 | 50436 |
| 2024-06-06 | 25.39 | $25.43 | 58725 |
| 2024-06-05 | 25.29 | $25.47 | 83417 |
| 2024-06-04 | 25.15 | $25.11 | 171700 |
| 2024-06-03 | 25.09 | $24.87 | 111900 |
| 2024-05-31 | 25.08 | $24.91 | 58100 |
| 2024-05-30 | 25.05 | $24.57 | 94700 |
| 2024-05-29 | 25.11 | $24.31 | 74829 |
| 2024-05-28 | 25.26 | $24.62 | 65500 |
| 2024-05-24 | 25.34 | $24.87 | 130500 |
| 2024-05-23 | 25.33 | $25.04 | 99705 |
| 2024-05-22 | 25.27 | $25.09 | 75624 |
| 2024-05-21 | 25.15 | $24.98 | 70900 |
| 2024-05-20 | 25.04 | $24.75 | 79600 |
| 2024-05-17 | 24.96 | $25.19 | 227500 |
| 2024-05-16 | 24.71 | $25.37 | 142518 |
| 2024-05-15 | 24.34 | $25.25 | 351300 |
| 2024-05-14 | 23.92 | $23.91 | 86000 |
| 2024-05-13 | 23.82 | $23.64 | 72200 |
| 2024-05-10 | 23.78 | $23.65 | 38214 |
| 2024-05-09 | 23.72 | $23.68 | 79312 |
| 2024-05-08 | 23.63 | $23.64 | 48100 |
| 2024-05-07 | 23.52 | $23.42 | 65900 |
| 2024-05-06 | 23.46 | $23.34 | 58834 |
| 2024-05-03 | 23.39 | $23.27 | 76700 |
| 2024-05-02 | 23.33 | $23.40 | 111000 |
| 2024-05-01 | 23.21 | $23.15 | 89900 |
| 2024-04-30 | 23.13 | $23.10 | 134829 |
| 2024-04-29 | 23.05 | $23.22 | 96615 |
| 2024-04-26 | 22.90 | $23.10 | 173034 |
| 2024-04-25 | 22.76 | $23.19 | 141000 |
| 2024-04-24 | 22.55 | $22.85 | 62624 |
| 2024-04-23 | 22.41 | $22.90 | 111407 |
| 2024-04-22 | 22.21 | $22.87 | 332100 |
| 2024-04-19 | 21.98 | $22.37 | 92200 |
| 2024-04-18 | 21.86 | $22.12 | 87617 |
| 2024-04-17 | 21.79 | $22.04 | 230629 |
| 2024-04-16 | 21.73 | $21.66 | 156147 |
| 2024-04-15 | 21.79 | $21.72 | 332200 |
| 2024-04-12 | 21.84 | $21.60 | 85145 |
| 2024-04-11 | 21.95 | $21.74 | 114700 |
| 2024-04-10 | 22.03 | $21.49 | 141600 |
| 2024-04-09 | 22.22 | $21.94 | 163339 |
| 2024-04-08 | 22.30 | $22.20 | 117632 |
| 2024-04-05 | 22.32 | $22.03 | 173900 |
| 2024-04-04 | 22.40 | $22.31 | 141911 |
| 2024-04-03 | 22.41 | $22.56 | 72600 |
| 2024-04-02 | 22.34 | $22.35 | 69200 |
| 2024-04-01 | 22.32 | $22.50 | 86800 |
| 2024-03-28 | 22.25 | $22.60 | 68530 |
| 2024-03-27 | 22.14 | $22.53 | 78507 |
| 2024-03-26 | 22.02 | $22.20 | 114000 |
| 2024-03-25 | 21.99 | $22.13 | 126300 |
| 2024-03-22 | 21.97 | $22.15 | 98619 |
| 2024-03-21 | 21.95 | $22.15 | 161700 |
| 2024-03-20 | 21.93 | $22.26 | 258624 |
| 2024-03-19 | 21.87 | $22.29 | 390000 |
| 2024-03-18 | 21.80 | $22.05 | 480400 |
| 2024-03-15 | 21.80 | $21.73 | 184300 |
| 2024-03-14 | 21.90 | $22.19 | 500600 |
| 2024-03-13 | 21.88 | $22.64 | 82625 |
| 2024-03-12 | 21.73 | $22.61 | 51075 |
| 2024-03-11 | 21.56 | $22.58 | 165700 |
| 2024-03-08 | 21.38 | $22.00 | 275500 |
| 2024-03-07 | 21.35 | $21.91 | 82000 |
| 2024-03-06 | 21.35 | $21.63 | 95826 |
| 2024-03-05 | 21.46 | $21.34 | 103300 |
| 2024-03-04 | 21.70 | $21.51 | 116700 |
| 2024-03-01 | 21.96 | $21.71 | 76900 |
| 2024-02-29 | 22.21 | $21.70 | 108100 |
| 2024-02-28 | 22.54 | $21.71 | 193800 |
| 2024-02-27 | 22.94 | $22.19 | 143300 |
| 2024-02-26 | 23.29 | $23.38 | 81518 |
| 2024-02-23 | 23.34 | $23.45 | 56300 |
| 2024-02-22 | 23.38 | $23.36 | 52900 |
| 2024-02-21 | 23.47 | $23.13 | 122600 |
| 2024-02-20 | 23.66 | $23.33 | 57110 |
| 2024-02-16 | 23.82 | $23.58 | 64800 |
| 2024-02-15 | 23.95 | $23.47 | 129605 |
| 2024-02-14 | 24.14 | $24.15 | 76825 |
| 2024-02-13 | 24.16 | $24.00 | 74300 |
| 2024-02-12 | 24.23 | $24.45 | 64044 |
| 2024-02-09 | 24.17 | $24.12 | 43200 |
| 2024-02-08 | 24.20 | $23.88 | 63500 |
| 2024-02-07 | 24.31 | $24.01 | 335730 |
| 2024-02-06 | 24.41 | $24.42 | 71434 |
| 2024-02-05 | 24.40 | $23.98 | 63033 |
| 2024-02-02 | 24.52 | $24.05 | 50200 |
| 2024-02-01 | 24.65 | $24.35 | 77800 |
| 2024-01-31 | 24.70 | $24.37 | 58320 |
| 2024-01-30 | 24.75 | $24.58 | 53247 |
| 2024-01-29 | 24.74 | $24.72 | 107800 |
| 2024-01-26 | 24.68 | $24.87 | 47200 |
| 2024-01-25 | 24.56 | $24.66 | 134848 |
| 2024-01-24 | 24.47 | $24.62 | 89600 |
| 2024-01-23 | 24.37 | $24.43 | 2.4M |
| 2024-01-22 | 24.30 | $24.25 | 82526 |
| 2024-01-19 | 24.27 | $24.20 | 58400 |
| 2024-01-18 | 24.24 | $24.23 | 94100 |
| 2024-01-17 | 24.20 | $24.13 | 49140 |
| 2024-01-16 | 24.17 | $24.23 | 103312 |
| 2024-01-12 | 24.10 | $24.37 | 90500 |
| 2024-01-11 | 23.97 | $24.06 | 97700 |
| 2024-01-10 | 23.90 | $24.09 | 48200 |
| 2024-01-09 | 23.80 | $23.98 | 115000 |
| 2024-01-08 | 23.72 | $24.15 | 109230 |
| 2024-01-05 | 23.56 | $23.90 | 47300 |
| 2024-01-04 | 23.44 | $23.82 | 77133 |
| 2024-01-03 | 23.33 | $23.58 | 66439 |
| 2024-01-02 | 23.26 | $23.28 | 119900 |
| 2023-12-29 | 23.28 | $23.29 | 45000 |
| 2023-12-28 | 23.29 | $23.24 | 68600 |
| 2023-12-27 | 23.33 | $23.38 | 76636 |
| 2023-12-26 | 23.32 | $23.46 | 64700 |
| 2023-12-22 | 23.29 | $23.40 | 84500 |
| 2023-12-21 | 23.28 | $23.27 | 77611 |
| 2023-12-20 | 23.30 | $23.18 | 75600 |
| 2023-12-19 | 23.35 | $23.36 | 74231 |
| 2023-12-18 | 23.35 | $23.32 | 74413 |
| 2023-12-15 | 23.37 | $23.19 | 90702 |
| 2023-12-14 | 23.44 | $23.27 | 119819 |
| 2023-12-13 | 23.48 | $23.19 | 135448 |
| 2023-12-12 | 23.57 | $22.90 | 218219 |
| 2023-12-11 | 23.75 | $23.07 | 174500 |
| 2023-12-08 | 23.93 | $23.14 | 261327 |
| 2023-12-07 | 24.10 | $23.70 | 186700 |
| 2023-12-06 | 24.14 | $23.54 | 466900 |
| 2023-12-05 | 24.22 | $23.84 | 229800 |
| 2023-12-04 | 24.22 | $24.17 | 1.8M |
| 2023-12-01 | 24.09 | $24.16 | 374342 |
| 2023-11-30 | 23.94 | $23.70 | 3.4M |
| 2023-11-29 | 23.89 | $23.51 | 64032 |
| 2023-11-28 | 23.87 | $23.59 | 46500 |
| 2023-11-27 | 23.82 | $23.58 | 115200 |
| 2023-11-24 | 23.74 | $23.50 | 62200 |
| 2023-11-22 | 23.66 | $23.75 | 54342 |
| 2023-11-21 | 23.48 | $23.68 | 58224 |
| 2023-11-20 | 23.27 | $23.46 | 93000 |
| 2023-11-17 | 23.07 | $23.35 | 198100 |
| 2023-11-16 | 22.85 | $22.77 | 141800 |
| 2023-11-15 | 22.76 | $22.75 | 125100 |
| 2023-11-14 | 22.64 | $22.80 | 82617 |
| 2023-11-13 | 22.48 | $22.34 | 149600 |
| 2023-11-10 | 22.43 | $21.78 | 69600 |
| 2023-11-09 | 22.53 | $22.12 | 88100 |
| 2023-11-08 | 22.54 | $22.40 | 57803 |
| 2023-11-07 | 22.45 | $22.51 | 49200 |
| 2023-11-06 | 22.30 | $22.47 | 102800 |
| 2023-11-03 | 22.12 | $22.61 | 122927 |
| 2023-11-02 | 21.86 | $22.14 | 94600 |
| 2023-11-01 | 21.68 | $21.85 | 153524 |
| 2023-10-31 | 21.54 | $21.65 | 155600 |
| 2023-10-30 | 21.44 | $21.85 | 187000 |
| 2023-10-27 | 21.25 | $21.31 | 1.2M |
| 2023-10-26 | 21.19 | $21.64 | 1.5M |
| 2023-10-25 | 21.00 | $20.99 | 213319 |
| 2023-10-24 | 20.99 | $21.00 | 168401 |
| 2023-10-23 | 20.96 | $20.99 | 138200 |
| 2023-10-20 | 20.94 | $20.84 | 99804 |
| 2023-10-19 | 20.96 | $20.96 | 119730 |
| 2023-10-18 | 20.94 | $21.06 | 108700 |
| 2023-10-17 | 20.89 | $21.18 | 152100 |
| 2023-10-16 | 20.80 | $21.19 | 182100 |
| 2023-10-13 | 20.68 | $20.91 | 112310 |
| 2023-10-12 | 20.63 | $21.12 | 127900 |
| 2023-10-11 | 20.50 | $21.68 | 105703 |
| 2023-10-10 | 20.18 | $21.21 | 140029 |
| 2023-10-09 | 19.94 | $21.02 | 257936 |
| 2023-10-06 | 19.72 | $20.57 | 173200 |
| 2023-10-05 | 19.61 | $20.05 | 223900 |
| 2023-10-04 | 19.65 | $19.35 | 264800 |
| 2023-10-03 | 19.94 | $19.75 | 265200 |
| 2023-10-02 | 20.18 | $19.98 | 206414 |
| 2023-09-29 | 20.41 | $20.46 | 124600 |
| 2023-09-28 | 20.54 | $20.65 | 159000 |
| 2023-09-27 | 20.67 | $20.31 | 160800 |
| 2023-09-26 | 20.93 | $20.39 | 251800 |
| 2023-09-25 | 21.24 | $20.28 | 285401 |
| 2023-09-22 | 21.66 | $21.46 | 138100 |
| 2023-09-21 | 21.80 | $21.69 | 131144 |
| 2023-09-20 | 21.91 | $21.94 | 84400 |
| 2023-09-19 | 21.97 | $22.10 | 267416 |
| 2023-09-18 | 22.00 | $22.02 | 168500 |
| 2023-09-15 | 22.06 | $21.94 | 190330 |
| 2023-09-14 | 22.17 | $22.33 | 82429 |
| 2023-09-13 | 22.19 | $22.23 | 44330 |
| 2023-09-12 | 22.24 | $22.35 | 84639 |
| 2023-09-11 | 22.27 | $22.52 | 64500 |
| 2023-09-08 | 22.26 | $22.28 | 43542 |
| 2023-09-07 | 22.32 | $22.10 | 71100 |
| 2023-09-06 | 22.47 | $22.15 | 103500 |
| 2023-09-05 | 22.63 | $22.42 | 66500 |
| 2023-09-01 | 22.75 | $22.89 | 55501 |
| 2023-08-31 | 22.75 | $23.03 | 36708 |
| 2023-08-30 | 22.71 | $23.11 | 37800 |
| 2023-08-29 | 22.63 | $22.93 | 160400 |
| 2023-08-28 | 22.60 | $22.80 | 67836 |
| 2023-08-25 | 22.61 | $22.69 | 62445 |
| 2023-08-24 | 22.66 | $22.70 | 51400 |
| 2023-08-23 | 22.73 | $22.85 | 37740 |
| 2023-08-22 | 22.77 | $22.70 | 164900 |
| 2023-08-21 | 22.86 | $22.74 | 89700 |
| 2023-08-18 | 22.97 | $22.78 | 50800 |
| 2023-08-17 | 23.09 | $22.65 | 54300 |
| 2023-08-16 | 23.29 | $23.06 | 110900 |
| 2023-08-15 | 23.40 | $22.97 | 87200 |
| 2023-08-14 | 23.56 | $23.27 | 44641 |
| 2023-08-11 | 23.66 | $23.31 | 73007 |
| 2023-08-10 | 23.77 | $23.59 | 47139 |
| 2023-08-09 | 23.81 | $23.63 | 68700 |
| 2023-08-08 | 23.85 | $23.49 | 59001 |
| 2023-08-07 | 23.94 | $23.68 | 70300 |
| 2023-08-04 | 23.98 | $23.46 | 116000 |
| 2023-08-03 | 24.10 | $23.62 | 133200 |
| 2023-08-02 | 24.18 | $23.68 | 89300 |
| 2023-08-01 | 24.27 | $23.89 | 96200 |
| 2023-07-31 | 24.29 | $24.01 | 50526 |
| 2023-07-28 | 24.27 | $24.14 | 62900 |
| 2023-07-27 | 24.20 | $24.03 | 45245 |
| 2023-07-26 | 24.15 | $24.06 | 31900 |
| 2023-07-25 | 24.06 | $23.94 | 35938 |
| 2023-07-24 | 23.98 | $23.89 | 59900 |
| 2023-07-21 | 23.89 | $23.89 | 33318 |
| 2023-07-20 | 23.78 | $24.13 | 83011 |
| 2023-07-19 | 23.56 | $23.75 | 41800 |
| 2023-07-18 | 23.40 | $23.34 | 74017 |
| 2023-07-17 | 23.33 | $23.37 | 92923 |
| 2023-07-14 | 23.23 | $23.40 | 105300 |
| 2023-07-13 | 23.10 | $23.43 | 46048 |
| 2023-07-12 | 22.93 | $23.02 | 110000 |
| 2023-07-11 | 22.84 | $22.75 | 83910 |
| 2023-07-10 | 22.81 | $22.62 | 85500 |
| 2023-07-07 | 22.82 | $22.70 | 279400 |
| 2023-07-06 | 22.80 | $22.68 | 863536 |
| 2023-07-05 | 22.78 | $22.90 | 676824 |
| 2023-07-03 | 22.68 | $22.97 | 411900 |
| 2023-06-30 | 22.54 | $22.44 | 249534 |
| 2023-06-29 | 22.53 | $22.08 | 247836 |
| 2023-06-28 | 22.63 | $22.18 | 301600 |
| 2023-06-27 | 22.72 | $22.69 | 127800 |
| 2023-06-26 | 22.67 | $22.85 | 213300 |
| 2023-06-23 | 22.55 | $22.78 | 73919 |
| 2023-06-22 | 22.42 | $22.70 | 48626 |
| 2023-06-21 | 22.30 | $22.62 | 76345 |
| 2023-06-20 | 22.16 | $22.51 | 214423 |
| 2023-06-16 | 22.04 | $22.64 | 80032 |
| 2023-06-15 | 21.85 | $22.66 | 73600 |
| 2023-06-14 | 21.61 | $22.21 | 50700 |
| 2023-06-13 | 21.47 | $22.15 | 273700 |
| 2023-06-12 | 21.32 | $21.74 | 171200 |
| 2023-06-09 | 21.28 | $21.81 | 144517 |
| 2023-06-08 | 21.22 | $21.77 | 75919 |
| 2023-06-07 | 21.16 | $21.64 | 76213 |
| 2023-06-06 | 21.15 | $21.71 | 71300 |
| 2023-06-05 | 21.12 | $21.59 | 71400 |
| 2023-06-02 | 21.14 | $21.64 | 90300 |
| 2023-06-01 | 21.16 | $21.52 | 272300 |
| 2023-05-31 | 21.23 | $21.22 | 122301 |
| 2023-05-30 | 21.43 | $21.22 | 98500 |
| 2023-05-26 | 21.69 | $21.54 | 250407 |
| 2023-05-25 | 21.92 | $21.31 | 168400 |
| 2023-05-24 | 22.28 | $22.29 | 78900 |
| 2023-05-23 | 22.41 | $22.57 | 88033 |
| 2023-05-22 | 22.50 | $22.29 | 91627 |
| 2023-05-19 | 22.71 | $22.31 | 104315 |
| 2023-05-18 | 22.96 | $22.18 | 116900 |
| 2023-05-17 | 23.32 | $22.69 | 184500 |
| 2023-05-16 | 23.59 | $22.87 | 69527 |
| 2023-05-15 | 23.88 | $23.52 | 173648 |
| 2023-05-12 | 24.02 | $23.50 | 58203 |
| 2023-05-11 | 24.20 | $23.65 | 81120 |
| 2023-05-10 | 24.37 | $24.00 | 67442 |
| 2023-05-09 | 24.47 | $24.34 | 87943 |
| 2023-05-08 | 24.48 | $24.03 | 64200 |
| 2023-05-05 | 24.59 | $24.09 | 50500 |
| 2023-05-04 | 24.69 | $23.94 | 55200 |
| 2023-05-03 | 24.86 | $24.47 | 50646 |
| 2023-05-02 | 24.90 | $24.43 | 99800 |
| 2023-05-01 | 24.95 | $24.84 | 41814 |
| 2023-04-28 | 24.87 | $24.86 | 53200 |
| 2023-04-27 | 24.77 | $24.89 | 47900 |
| 2023-04-26 | 24.62 | $24.96 | 78800 |
| 2023-04-25 | 24.42 | $24.70 | 108600 |
| 2023-04-24 | 24.24 | $24.44 | 64200 |
| 2023-04-21 | 24.11 | $24.29 | 106410 |
| 2023-04-20 | 23.99 | $24.22 | 58600 |
| 2023-04-19 | 23.87 | $24.28 | 71600 |
| 2023-04-18 | 23.69 | $24.00 | 131316 |
| 2023-04-17 | 23.57 | $23.69 | 99900 |
| 2023-04-14 | 23.52 | $23.51 | 68807 |
| 2023-04-13 | 23.51 | $23.39 | 107413 |
| 2023-04-12 | 23.54 | $23.56 | 113019 |
| 2023-04-11 | 23.53 | $23.63 | 154811 |
| 2023-04-10 | 23.49 | $23.66 | 76546 |
| 2023-04-06 | 23.43 | $23.74 | 50537 |
| 2023-04-05 | 23.34 | $23.36 | 54200 |
| 2023-04-04 | 23.35 | $23.54 | 74019 |
| 2023-04-03 | 23.30 | $23.75 | 114136 |
| 2023-03-31 | 23.19 | $23.09 | 82200 |
| 2023-03-30 | 23.26 | $23.70 | 62100 |
| 2023-03-29 | 23.16 | $23.53 | 46600 |
| 2023-03-28 | 23.09 | $23.40 | 98044 |
| 2023-03-27 | 23.06 | $23.44 | 62000 |
| 2023-03-24 | 23.01 | $23.13 | 72600 |
| 2023-03-23 | 23.06 | $23.07 | 55900 |
| 2023-03-22 | 23.14 | $23.43 | 100210 |
| 2023-03-21 | 23.14 | $23.67 | 87643 |
| 2023-03-20 | 23.06 | $23.54 | 119700 |
| 2023-03-17 | 23.02 | $23.01 | 111900 |
| 2023-03-16 | 23.15 | $22.79 | 133509 |
| 2023-03-15 | 23.38 | $22.99 | 83408 |
| 2023-03-14 | 23.61 | $23.46 | 81200 |
| 2023-03-13 | 23.75 | $23.53 | 73000 |
| 2023-03-10 | 23.90 | $23.93 | 91300 |
| 2023-03-09 | 23.96 | $23.88 | 48517 |
| 2023-03-08 | 24.06 | $23.95 | 73100 |
| 2023-03-07 | 24.16 | $23.86 | 71113 |
| 2023-03-06 | 24.32 | $24.10 | 133700 |
| 2023-03-03 | 24.44 | $24.40 | 218117 |
| 2023-03-02 | 24.50 | $24.34 | 199505 |
| 2023-03-01 | 24.58 | $24.20 | 361841 |
| 2023-02-28 | 24.74 | $24.34 | 96600 |
| 2023-02-27 | 24.88 | $25.02 | 98600 |
| 2023-02-24 | 24.84 | $24.95 | 94839 |
| 2023-02-23 | 24.81 | $24.83 | 90511 |
| 2023-02-22 | 24.82 | $24.90 | 64400 |
| 2023-02-21 | 24.81 | $25.09 | 159400 |
| 2023-02-17 | 24.74 | $24.99 | 105500 |
| 2023-02-16 | 24.68 | $24.16 | 64107 |
| 2023-02-15 | 24.88 | $25.10 | 63906 |
| 2023-02-14 | 24.83 | $25.03 | 57104 |
| 2023-02-13 | 24.78 | $25.12 | 50700 |
| 2023-02-10 | 24.70 | $24.81 | 28800 |
| 2023-02-09 | 24.71 | $24.57 | 647605 |
| 2023-02-08 | 24.79 | $24.67 | 124100 |
| 2023-02-07 | 24.86 | $24.76 | 1.9M |
| 2023-02-06 | 24.92 | $24.85 | 1.8M |
| 2023-02-03 | 24.97 | $24.79 | 697140 |
| 2023-02-02 | 25.05 | $24.91 | 244500 |
| 2023-02-01 | 25.11 | $25.33 | 237500 |
| 2023-01-31 | 25.04 | $25.09 | 53200 |
| 2023-01-30 | 25.04 | $24.94 | 60800 |
| 2023-01-27 | 25.09 | $24.87 | 125700 |
| 2023-01-26 | 25.18 | $24.98 | 57418 |
| 2023-01-25 | 25.24 | $25.12 | 56500 |
| 2023-01-24 | 25.28 | $25.31 | 52114 |
| 2023-01-23 | 25.26 | $25.61 | 48832 |
| 2023-01-20 | 25.14 | $25.60 | 171036 |
| 2023-01-19 | 25.00 | $25.37 | 104242 |
| 2023-01-18 | 24.90 | $24.87 | 217900 |
| 2023-01-17 | 24.94 | $25.25 | 98242 |
| 2023-01-13 | 24.87 | $25.00 | 136226 |
| 2023-01-12 | 24.87 | $25.14 | 73205 |
| 2023-01-11 | 24.83 | $24.70 | 99913 |
| 2023-01-10 | 24.91 | $24.94 | 63800 |
| 2023-01-09 | 24.95 | $25.09 | 76434 |
| 2023-01-06 | 24.94 | $25.11 | 57200 |
| 2023-01-05 | 24.93 | $24.91 | 78700 |
| 2023-01-04 | 24.98 | $25.29 | 109144 |
| 2023-01-03 | 24.92 | $25.03 | 82900 |
| 2022-12-30 | 24.94 | $25.00 | 53734 |
| 2022-12-29 | 24.97 | $24.97 | 25847 |
| 2022-12-28 | 25.01 | $25.05 | 81600 |
| 2022-12-27 | 25.05 | $25.06 | 50101 |
| 2022-12-23 | 25.09 | $25.06 | 50100 |
| 2022-12-22 | 25.14 | $25.17 | 61449 |
| 2022-12-21 | 25.17 | $25.20 | 40900 |
| 2022-12-20 | 25.20 | $25.17 | 72600 |
| 2022-12-19 | 25.24 | $25.08 | 192200 |
| 2022-12-16 | 25.32 | $25.07 | 64326 |
| 2022-12-15 | 25.42 | $25.00 | 48600 |
| 2022-12-14 | 25.56 | $25.30 | 62400 |
| 2022-12-13 | 25.64 | $25.06 | 62931 |
| 2022-12-12 | 25.81 | $25.40 | 80900 |
| 2022-12-09 | 25.89 | $25.59 | 64904 |
| 2022-12-08 | 25.94 | $25.50 | 52721 |
| 2022-12-07 | 26.01 | $25.79 | 76200 |
| 2022-12-06 | 26.00 | $25.82 | 388500 |
| 2022-12-05 | 25.97 | $25.81 | 151710 |
| 2022-12-02 | 25.93 | $25.91 | 733522 |
| 2022-12-01 | 25.84 | $25.79 | 110800 |
| 2022-11-30 | 25.76 | $25.67 | 69900 |
| 2022-11-29 | 25.69 | $25.40 | 56900 |
| 2022-11-28 | 25.68 | $25.50 | 122800 |
| 2022-11-25 | 25.63 | $25.63 | 193100 |
| 2022-11-23 | 25.52 | $25.71 | 340400 |
| 2022-11-22 | 25.35 | $25.63 | 116505 |
| 2022-11-21 | 25.15 | $25.42 | 81703 |
| 2022-11-18 | 24.98 | $25.30 | 141500 |
| 2022-11-17 | 24.79 | $25.14 | 98831 |
| 2022-11-16 | 24.61 | $24.52 | 372400 |
| 2022-11-15 | 24.58 | $24.21 | 54220 |
| 2022-11-14 | 24.63 | $24.09 | 128200 |
| 2022-11-11 | 24.73 | $23.87 | 147333 |
| 2022-11-10 | 24.91 | $24.69 | 210015 |
| 2022-11-09 | 24.86 | $24.50 | 115716 |
| 2022-11-08 | 24.85 | $24.92 | 97504 |
| 2022-11-07 | 24.69 | $24.66 | 66007 |
| 2022-11-04 | 24.57 | $24.27 | 97629 |
| 2022-11-03 | 24.54 | $23.52 | 102800 |
| 2022-11-02 | 24.72 | $23.70 | 160634 |
| 2022-11-01 | 24.88 | $24.50 | 270043 |
| 2022-10-31 | 24.80 | $24.48 | 150749 |
| 2022-10-28 | 24.70 | $24.89 | 92216 |
| 2022-10-27 | 24.44 | $24.48 | 215432 |
| 2022-10-26 | 24.23 | $24.75 | 145100 |
| 2022-10-25 | 23.88 | $24.39 | 64823 |
| 2022-10-24 | 23.55 | $23.85 | 94100 |
| 2022-10-21 | 23.32 | $23.50 | 58140 |
| 2022-10-20 | 23.13 | $23.17 | 63608 |
| 2022-10-19 | 23.00 | $23.08 | 121100 |
| 2022-10-18 | 22.87 | $23.02 | 906300 |
| 2022-10-17 | 22.72 | $23.07 | 94947 |
| 2022-10-14 | 22.51 | $22.76 | 531400 |
| 2022-10-13 | 22.35 | $23.18 | 1.0M |
| 2022-10-12 | 22.02 | $22.43 | 203200 |
| 2022-10-11 | 21.85 | $22.32 | 215200 |
| 2022-10-10 | 21.69 | $22.32 | 160508 |
| 2022-10-07 | 21.48 | $22.39 | 158000 |
| 2022-10-06 | 21.21 | $21.89 | 123800 |
| 2022-10-05 | 21.05 | $21.73 | 106200 |
| 2022-10-04 | 20.90 | $21.75 | 182948 |
| 2022-10-03 | 20.73 | $21.29 | 130649 |
| 2022-09-30 | 20.67 | $20.82 | 93315 |
| 2022-09-29 | 20.76 | $21.08 | 165800 |
| 2022-09-28 | 20.79 | $20.77 | 137500 |
| 2022-09-27 | 20.94 | $20.54 | 215229 |
| 2022-09-26 | 21.21 | $20.50 | 131007 |
| 2022-09-23 | 21.55 | $20.60 | 349212 |
| 2022-09-22 | 21.94 | $21.84 | 156100 |
| 2022-09-21 | 22.03 | $21.65 | 122122 |
| 2022-09-20 | 22.20 | $22.05 | 101400 |
| 2022-09-19 | 22.29 | $22.29 | 129100 |
| 2022-09-16 | 22.32 | $22.07 | 106513 |
| 2022-09-15 | 22.42 | $22.27 | 68112 |
| 2022-09-14 | 22.49 | $22.17 | 91904 |
| 2022-09-13 | 22.61 | $22.51 | 178434 |
| 2022-09-12 | 22.65 | $23.01 | 110300 |
| 2022-09-09 | 22.53 | $23.06 | 57100 |
| 2022-09-08 | 22.37 | $22.58 | 82800 |
| 2022-09-07 | 22.34 | $22.55 | 90400 |
| 2022-09-06 | 22.30 | $22.48 | 153411 |
| 2022-09-02 | 22.29 | $22.07 | 61800 |
| 2022-09-01 | 22.40 | $22.29 | 115536 |
| 2022-08-31 | 22.47 | $22.29 | 115300 |
| 2022-08-30 | 22.56 | $22.20 | 154100 |
| 2022-08-29 | 22.69 | $22.30 | 113041 |
| 2022-08-26 | 22.82 | $22.37 | 66900 |
| 2022-08-25 | 22.96 | $22.66 | 38800 |
| 2022-08-24 | 23.03 | $22.51 | 57233 |
| 2022-08-23 | 23.17 | $22.70 | 231423 |
| 2022-08-22 | 23.27 | $22.85 | 292439 |
| 2022-08-19 | 23.34 | $23.04 | 87200 |
| 2022-08-18 | 23.36 | $23.20 | 397800 |
| 2022-08-17 | 23.32 | $23.60 | 1.4M |
| 2022-08-16 | 23.15 | $23.41 | 499736 |
| 2022-08-15 | 22.99 | $23.18 | 590725 |
| 2022-08-12 | 22.87 | $23.22 | 795538 |
| 2022-08-11 | 22.71 | $23.14 | 454700 |
| 2022-08-10 | 22.53 | $22.94 | 1.2M |
| 2022-08-09 | 22.37 | $22.57 | 70735 |
| 2022-08-08 | 22.30 | $22.19 | 104304 |
| 2022-08-05 | 22.33 | $22.26 | 171918 |
| 2022-08-04 | 22.34 | $22.31 | 128100 |
| 2022-08-03 | 22.34 | $22.35 | 81523 |
| 2022-08-02 | 22.33 | $22.31 | 106239 |
| 2022-08-01 | 22.33 | $22.24 | 86600 |
| 2022-07-29 | 22.34 | $21.99 | 113448 |
| 2022-07-28 | 22.44 | $22.40 | 155227 |
| 2022-07-27 | 22.43 | $22.78 | 188503 |
| 2022-07-26 | 22.30 | $22.33 | 154710 |
| 2022-07-25 | 22.28 | $22.49 | 149400 |
| 2022-07-22 | 22.20 | $22.26 | 141700 |
| 2022-07-21 | 22.18 | $22.50 | 36500 |
| 2022-07-20 | 22.07 | $22.32 | 94800 |
| 2022-07-19 | 22.01 | $22.88 | 127500 |
| 2022-07-18 | 21.75 | $22.18 | 84939 |
| 2022-07-15 | 21.66 | $22.03 | 121600 |
| 2022-07-14 | 21.60 | $21.46 | 61414 |
| 2022-07-13 | 21.72 | $21.90 | 42044 |
| 2022-07-12 | 21.73 | $21.76 | 85000 |
| 2022-07-11 | 21.78 | $21.51 | 66600 |
| 2022-07-08 | 21.93 | $21.86 | 59800 |
| 2022-07-07 | 22.01 | $21.86 | 132645 |
| 2022-07-06 | 22.10 | $21.66 | 180946 |
| 2022-07-05 | 22.28 | $21.46 | 119800 |
| 2022-07-01 | 22.57 | $22.37 | 138300 |
| 2022-06-30 | 22.63 | $22.46 | 61000 |
| 2022-06-29 | 22.67 | $22.84 | 74800 |
| 2022-06-28 | 22.60 | $22.82 | 57320 |
| 2022-06-27 | 22.52 | $22.68 | 69226 |
| 2022-06-24 | 22.46 | $22.81 | 100509 |
| 2022-06-23 | 22.35 | $22.41 | 125900 |
| 2022-06-22 | 22.34 | $22.58 | 161600 |
| 2022-06-21 | 22.28 | $22.60 | 122300 |
| 2022-06-17 | 22.20 | $21.90 | 94618 |
| 2022-06-16 | 22.32 | $22.05 | 106611 |
| 2022-06-15 | 22.43 | $22.35 | 142200 |
| 2022-06-14 | 22.46 | $21.73 | 129131 |
| 2022-06-13 | 22.69 | $21.79 | 187900 |
| 2022-06-10 | 22.95 | $22.37 | 229100 |
| 2022-06-09 | 23.08 | $22.56 | 96800 |
| 2022-06-08 | 23.17 | $22.90 | 86600 |
| 2022-06-07 | 23.17 | $23.12 | 96200 |
| 2022-06-06 | 23.09 | $22.90 | 106400 |
| 2022-06-03 | 23.05 | $22.68 | 64733 |
| 2022-06-02 | 23.07 | $22.85 | 106400 |
| 2022-06-01 | 23.04 | $22.63 | 102315 |
| 2022-05-31 | 23.05 | $22.76 | 119223 |
| 2022-05-27 | 23.03 | $22.83 | 156100 |
| 2022-05-26 | 22.96 | $22.74 | 205119 |
| 2022-05-25 | 22.90 | $23.31 | 150400 |
| 2022-05-24 | 22.64 | $22.59 | 104100 |
| 2022-05-23 | 22.54 | $22.68 | 163200 |
| 2022-05-20 | 22.38 | $22.67 | 134648 |
| 2022-05-19 | 22.19 | $22.83 | 113000 |
| 2022-05-18 | 21.90 | $22.99 | 111100 |
| 2022-05-17 | 21.49 | $23.25 | 302702 |
| 2022-05-16 | 20.91 | $21.27 | 135200 |
| 2022-05-13 | 20.83 | $21.25 | 77000 |
| 2022-05-12 | 20.74 | $20.70 | 165500 |
| 2022-05-11 | 20.82 | $20.88 | 154600 |
| 2022-05-10 | 20.85 | $21.00 | 148923 |
| 2022-05-09 | 20.87 | $20.80 | 153939 |
| 2022-05-06 | 20.95 | $20.76 | 175917 |
| 2022-05-05 | 21.07 | $20.97 | 131600 |
| 2022-05-04 | 21.15 | $21.35 | 149000 |
| 2022-05-03 | 21.14 | $21.20 | 144600 |
| 2022-05-02 | 21.17 | $21.09 | 156800 |
| 2022-04-29 | 21.25 | $21.13 | 115400 |
| 2022-04-28 | 21.33 | $20.86 | 155100 |
| 2022-04-27 | 21.53 | $20.95 | 68800 |
| 2022-04-26 | 21.74 | $20.74 | 172237 |
| 2022-04-25 | 22.06 | $21.20 | 280400 |
| 2022-04-22 | 22.31 | $22.05 | 128440 |
| 2022-04-21 | 22.33 | $22.19 | 98103 |
| 2022-04-20 | 22.32 | $22.26 | 181400 |
| 2022-04-19 | 22.28 | $22.22 | 152800 |
| 2022-04-18 | 22.23 | $21.98 | 119027 |
| 2022-04-14 | 22.25 | $22.08 | 152021 |
| 2022-04-13 | 22.24 | $22.23 | 126800 |
| 2022-04-12 | 22.18 | $22.15 | 112329 |
| 2022-04-11 | 22.13 | $22.26 | 94506 |
| 2022-04-08 | 22.02 | $22.17 | 180600 |
| 2022-04-07 | 21.92 | $22.15 | 137000 |
| 2022-04-06 | 21.80 | $22.21 | 143813 |
| 2022-04-05 | 21.64 | $21.50 | 166939 |
| 2022-04-04 | 21.66 | $21.73 | 180900 |
| 2022-04-01 | 21.62 | $21.71 | 181300 |
| 2022-03-31 | 21.58 | $21.48 | 483400 |
| 2022-03-30 | 21.60 | $21.84 | 78543 |
| 2022-03-29 | 21.51 | $21.81 | 87746 |
| 2022-03-28 | 21.41 | $22.08 | 96300 |
| 2022-03-25 | 21.21 | $22.12 | 126626 |
| 2022-03-24 | 20.96 | $21.67 | 124234 |
| 2022-03-23 | 20.80 | $21.47 | 160147 |
| 2022-03-22 | 20.68 | $21.84 | 584100 |
| 2022-03-21 | 20.43 | $21.46 | 151230 |
| 2022-03-18 | 20.25 | $21.50 | 78033 |
| 2022-03-17 | 20.03 | $21.22 | 62000 |
| 2022-03-16 | 19.88 | $20.87 | 236200 |
| 2022-03-15 | 19.81 | $20.67 | 213500 |
| 2022-03-14 | 19.82 | $20.47 | 127604 |
| 2022-03-11 | 19.91 | $20.14 | 135345 |
| 2022-03-10 | 20.15 | $20.51 | 144526 |
| 2022-03-09 | 20.34 | $20.55 | 173117 |
| 2022-03-08 | 20.59 | $19.96 | 309449 |
| 2022-03-07 | 21.09 | $19.81 | 370500 |
| 2022-03-04 | 21.77 | $20.62 | 276300 |
| 2022-03-03 | 22.35 | $21.61 | 199200 |
| 2022-03-02 | 22.76 | $22.63 | 84927 |
| 2022-03-01 | 22.95 | $22.25 | 145300 |
| 2022-02-28 | 23.30 | $22.31 | 298803 |
| 2022-02-25 | 23.71 | $23.03 | 141919 |
| 2022-02-24 | 23.99 | $22.30 | 365118 |
| 2022-02-23 | 24.56 | $23.97 | 318518 |
| 2022-02-22 | 24.73 | $24.20 | 418342 |
| 2022-02-18 | 24.85 | $24.57 | 386724 |
| 2022-02-17 | 24.88 | $24.40 | 454100 |
| 2022-02-16 | 24.96 | $25.04 | 301600 |
| 2022-02-15 | 24.84 | $24.83 | 203400 |
| 2022-02-14 | 24.76 | $24.55 | 266600 |
| 2022-02-11 | 24.75 | $25.06 | 164700 |
| 2022-02-10 | 24.55 | $24.70 | 118834 |
| 2022-02-09 | 24.43 | $24.54 | 313600 |
| 2022-02-08 | 24.32 | $24.54 | 106314 |
| 2022-02-07 | 24.18 | $24.18 | 135220 |
| 2022-02-04 | 24.12 | $24.03 | 134315 |
| 2022-02-03 | 24.08 | $23.75 | 68200 |
| 2022-02-02 | 24.12 | $23.71 | 59000 |
| 2022-02-01 | 24.18 | $23.68 | 188947 |
| 2022-01-31 | 24.24 | $24.00 | 95800 |
| 2022-01-28 | 24.22 | $24.03 | 58742 |
| 2022-01-27 | 24.16 | $23.82 | 101100 |
| 2022-01-26 | 24.15 | $23.82 | 55311 |
| 2022-01-25 | 24.13 | $23.74 | 128300 |
| 2022-01-24 | 24.12 | $23.80 | 146041 |
| 2022-01-21 | 24.08 | $23.66 | 225930 |
| 2022-01-20 | 24.06 | $23.83 | 178720 |
| 2022-01-19 | 23.97 | $24.09 | 101800 |
| 2022-01-18 | 23.77 | $23.99 | 174700 |
| 2022-01-14 | 23.54 | $23.79 | 88400 |
| 2022-01-13 | 23.31 | $23.56 | 138000 |
| 2022-01-12 | 23.10 | $23.16 | 79447 |
| 2022-01-11 | 22.96 | $23.17 | 102500 |
| 2022-01-10 | 22.78 | $23.03 | 140942 |
| 2022-01-07 | 22.59 | $22.70 | 314204 |
| 2022-01-06 | 22.46 | $22.46 | 123000 |
| 2022-01-05 | 22.38 | $22.57 | 127039 |
| 2022-01-04 | 22.23 | $22.44 | 118020 |
| 2022-01-03 | 22.09 | $22.20 | 129843 |
| 2021-12-31 | 21.98 | $22.02 | 94700 |
| 2021-12-30 | 21.91 | $22.00 | 62400 |
| 2021-12-29 | 21.82 | $22.05 | 149600 |
| 2021-12-28 | 21.70 | $21.85 | 115941 |
| 2021-12-27 | 21.61 | $21.79 | 117000 |
| 2021-12-23 | 21.51 | $21.76 | 69700 |
| 2021-12-22 | 21.41 | $21.83 | 74822 |
| 2021-12-21 | 21.25 | $21.55 | 122048 |
| 2021-12-20 | 21.16 | $21.25 | 185000 |
| 2021-12-17 | 21.13 | $21.19 | 180100 |
| 2021-12-16 | 21.12 | $21.20 | 131809 |
| 2021-12-15 | 21.11 | $21.14 | 113600 |
| 2021-12-14 | 21.11 | $21.21 | 141533 |
| 2021-12-13 | 21.09 | $21.14 | 87200 |
| 2021-12-10 | 21.10 | $21.30 | 74912 |
| 2021-12-09 | 21.05 | $21.10 | 365700 |
| 2021-12-08 | 21.06 | $21.30 | 254100 |
| 2021-12-07 | 21.01 | $21.27 | 842900 |
| 2021-12-06 | 20.97 | $21.07 | 469138 |
| 2021-12-03 | 20.97 | $20.93 | 101200 |
| 2021-12-02 | 21.03 | $20.93 | 119036 |
| 2021-12-01 | 21.10 | $20.79 | 120100 |
| 2021-11-30 | 21.24 | $20.75 | 181026 |
| 2021-11-29 | 21.42 | $21.24 | 147028 |
| 2021-11-26 | 21.48 | $21.06 | 93400 |
| 2021-11-24 | 21.62 | $21.33 | 91026 |
| 2021-11-23 | 21.70 | $22.10 | 156700 |
| 2021-11-22 | 21.55 | $21.89 | 200500 |
| 2021-11-19 | 21.43 | $21.65 | 110539 |
| 2021-11-18 | 21.37 | $21.60 | 89400 |
| 2021-11-17 | 21.31 | $21.43 | 147500 |
| 2021-11-16 | 21.29 | $21.36 | 155000 |
| 2021-11-15 | 21.29 | $21.75 | 108900 |
| 2021-11-12 | 21.17 | $21.30 | 74522 |
| 2021-11-11 | 21.17 | $20.94 | 129614 |
| 2021-11-10 | 21.28 | $21.01 | 62547 |
| 2021-11-09 | 21.40 | $21.02 | 157612 |
| 2021-11-08 | 21.54 | $21.37 | 149020 |
| 2021-11-05 | 21.60 | $21.44 | 57400 |
| 2021-11-04 | 21.65 | $21.44 | 93100 |
| 2021-11-03 | 21.72 | $21.59 | 77123 |
| 2021-11-02 | 21.75 | $21.43 | 70045 |
| 2021-11-01 | 21.83 | $21.49 | 115005 |
| 2021-10-29 | 21.92 | $21.44 | 75017 |
| 2021-10-28 | 22.03 | $21.74 | 51200 |
| 2021-10-27 | 22.08 | $21.96 | 61600 |
| 2021-10-26 | 22.06 | $22.04 | 77024 |
| 2021-10-25 | 22.00 | $21.83 | 64931 |
| 2021-10-22 | 22.00 | $22.11 | 39600 |
| 2021-10-21 | 21.90 | $22.05 | 42000 |
| 2021-10-20 | 21.80 | $22.14 | 83600 |
| 2021-10-19 | 21.65 | $21.87 | 92900 |
| 2021-10-18 | 21.54 | $21.77 | 113100 |
| 2021-10-15 | 21.44 | $22.01 | 219949 |
| 2021-10-14 | 21.25 | $21.68 | 81340 |
| 2021-10-13 | 21.11 | $21.51 | 81600 |
| 2021-10-12 | 21.01 | $21.18 | 114700 |
| 2021-10-11 | 20.98 | $20.99 | 167233 |
| 2021-10-08 | 21.02 | $21.02 | 67919 |
| 2021-10-07 | 21.06 | $20.72 | 111224 |
| 2021-10-06 | 21.20 | $20.80 | 180500 |
| 2021-10-05 | 21.35 | $21.50 | 64500 |
| 2021-10-04 | 21.31 | $21.53 | 79010 |
| 2021-10-01 | 21.26 | $21.11 | 308744 |
| 2021-09-30 | 21.33 | $21.28 | 353508 |
| 2021-09-29 | 21.36 | $21.31 | 64441 |
| 2021-09-28 | 21.39 | $21.32 | 56900 |
| 2021-09-27 | 21.42 | $21.37 | 117300 |
| 2021-09-24 | 21.45 | $21.44 | 73200 |
| 2021-09-23 | 21.47 | $21.60 | 59215 |
| 2021-09-22 | 21.44 | $21.47 | 109800 |
| 2021-09-21 | 21.44 | $21.32 | 86738 |
| 2021-09-20 | 21.49 | $21.13 | 238921 |
| 2021-09-17 | 21.62 | $21.42 | 942825 |
| 2021-09-16 | 21.68 | $21.83 | 1.3M |
| 2021-09-15 | 21.62 | $21.89 | 501746 |
| 2021-09-14 | 21.54 | $21.42 | 117616 |
| 2021-09-13 | 21.59 | $21.58 | 76611 |
| 2021-09-10 | 21.59 | $21.53 | 44819 |
| 2021-09-09 | 21.62 | $21.50 | 157730 |
| 2021-09-08 | 21.66 | $21.77 | 139039 |
| 2021-09-07 | 21.63 | $21.71 | 234044 |
| 2021-09-03 | 21.60 | $21.96 | 324300 |
| 2021-09-02 | 21.50 | $21.73 | 207200 |
| 2021-09-01 | 21.44 | $21.57 | 62900 |
| 2021-08-31 | 21.43 | $21.57 | 138500 |
| 2021-08-30 | 21.42 | $21.43 | 41947 |
| 2021-08-27 | 21.45 | $21.37 | 51000 |
| 2021-08-26 | 21.51 | $21.39 | 66516 |
| 2021-08-25 | 21.58 | $21.33 | 74300 |
| 2021-08-24 | 21.69 | $21.26 | 110120 |
| 2021-08-23 | 21.84 | $21.69 | 58022 |
| 2021-08-20 | 21.89 | $21.55 | 59302 |
| 2021-08-19 | 22.00 | $21.17 | 136337 |
| 2021-08-18 | 22.25 | $22.04 | 130100 |
| 2021-08-17 | 22.28 | $22.16 | 65211 |
| 2021-08-16 | 22.28 | $22.30 | 263924 |
| 2021-08-13 | 22.22 | $22.51 | 113414 |
| 2021-08-12 | 22.09 | $22.32 | 409123 |
| 2021-08-11 | 21.99 | $22.36 | 269500 |
| 2021-08-10 | 21.85 | $22.04 | 131600 |
| 2021-08-09 | 21.79 | $21.99 | 178440 |
| 2021-08-06 | 21.72 | $21.84 | 173000 |
| 2021-08-05 | 21.70 | $21.84 | 287100 |
| 2021-08-04 | 21.66 | $21.74 | 292235 |
| 2021-08-03 | 21.66 | $21.99 | 216200 |
| 2021-08-02 | 21.58 | $21.66 | 332400 |
| 2021-07-30 | 21.59 | $21.51 | 203500 |
| 2021-07-29 | 21.65 | $21.73 | 314300 |
| 2021-07-28 | 21.66 | $21.58 | 768400 |
| 2021-07-27 | 21.72 | $21.80 | 635817 |
| 2021-07-26 | 21.72 | $22.02 | 855540 |
| 2021-07-23 | 21.67 | $21.97 | 497900 |
| 2021-07-22 | 21.62 | $21.59 | 1.4M |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.71
2026-07-20
Close Price
$38.38
Vol: 12652
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.37
Average
52.57
Maximum
78.41
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 55.71 | $38.38 | 12652 |
| 2026-07-17 | 58.15 | $38.75 | 149800 |
| 2026-07-16 | 58.42 | $38.79 | 546000 |
| 2026-07-15 | 48.11 | $36.94 | 251500 |
| 2026-07-14 | 37.05 | $35.56 | 405140 |
| 2026-07-13 | 38.11 | $35.75 | 196300 |
| 2026-07-10 | 43.26 | $36.58 | 95900 |
| 2026-07-09 | 44.36 | $36.74 | 165100 |
| 2026-07-08 | 47.20 | $37.14 | 141400 |
| 2026-07-07 | 46.88 | $37.10 | 138500 |
| 2026-07-06 | 47.01 | $37.12 | 196900 |
| 2026-07-02 | 52.79 | $37.91 | 209000 |
| 2026-07-01 | 43.92 | $36.84 | 120600 |
| 2026-06-30 | 46.40 | $37.16 | 133500 |
| 2026-06-29 | 45.58 | $37.07 | 131900 |
| 2026-06-26 | 44.87 | $36.99 | 131134 |
| 2026-06-25 | 43.46 | $36.83 | 165300 |
| 2026-06-24 | 43.37 | $36.82 | 126100 |
| 2026-06-23 | 42.80 | $36.75 | 127800 |
| 2026-06-22 | 40.58 | $36.48 | 264600 |
| 2026-06-18 | 41.89 | $36.71 | 220700 |
| 2026-06-17 | 44.58 | $37.16 | 226100 |
| 2026-06-16 | 49.39 | $37.88 | 247500 |
| 2026-06-15 | 48.29 | $37.73 | 204800 |
| 2026-06-12 | 48.62 | $37.78 | 132100 |
| 2026-06-11 | 48.62 | $37.78 | 175032 |
| 2026-06-10 | 46.89 | $37.52 | 316002 |
| 2026-06-09 | 42.79 | $36.94 | 179400 |
| 2026-06-08 | 42.43 | $36.89 | 272016 |
| 2026-06-05 | 42.58 | $36.92 | 514218 |
| 2026-06-04 | 38.02 | $36.28 | 187400 |
| 2026-06-03 | 38.42 | $36.37 | 169900 |
| 2026-06-02 | 38.21 | $36.34 | 229847 |
| 2026-06-01 | 38.89 | $36.50 | 488700 |
| 2026-05-29 | 39.59 | $36.67 | 263105 |
| 2026-05-28 | 42.28 | $37.30 | 258541 |
| 2026-05-27 | 43.39 | $37.55 | 504832 |
| 2026-05-26 | 43.48 | $37.57 | 198715 |
| 2026-05-22 | 44.89 | $37.90 | 251300 |
| 2026-05-21 | 48.41 | $38.68 | 108522 |
| 2026-05-20 | 48.06 | $38.61 | 151600 |
| 2026-05-19 | 48.24 | $38.65 | 148638 |
| 2026-05-18 | 50.07 | $39.07 | 246700 |
| 2026-05-15 | 43.24 | $37.67 | 229500 |
| 2026-05-14 | 46.53 | $38.43 | 403600 |
| 2026-05-13 | 41.65 | $37.55 | 287728 |
| 2026-05-12 | 45.75 | $38.46 | 251800 |
| 2026-05-11 | 37.98 | $37.24 | 206424 |
| 2026-05-08 | 39.85 | $37.66 | 343547 |
| 2026-05-07 | 39.51 | $37.61 | 166005 |
| 2026-05-06 | 44.10 | $38.59 | 1.2M |
| 2026-05-05 | 44.15 | $38.60 | 198023 |
| 2026-05-04 | 41.12 | $38.12 | 137800 |
| 2026-05-01 | 42.02 | $38.32 | 85900 |
| 2026-04-30 | 40.48 | $38.07 | 195522 |
| 2026-04-29 | 35.64 | $37.33 | 128100 |
| 2026-04-28 | 36.17 | $37.47 | 241935 |
| 2026-04-27 | 33.50 | $37.07 | 228100 |
| 2026-04-24 | 34.71 | $37.42 | 127600 |
| 2026-04-23 | 34.77 | $37.44 | 292327 |
| 2026-04-22 | 33.35 | $37.21 | 146200 |
| 2026-04-21 | 29.99 | $36.68 | 253349 |
| 2026-04-20 | 33.67 | $37.89 | 320128 |
| 2026-04-17 | 34.23 | $38.06 | 636719 |
| 2026-04-16 | 32.47 | $37.78 | 223047 |
| 2026-04-15 | 33.75 | $38.20 | 340815 |
| 2026-04-14 | 39.61 | $39.85 | 285600 |
| 2026-04-13 | 49.00 | $41.77 | 90141 |
| 2026-04-10 | 47.77 | $41.57 | 117900 |
| 2026-04-09 | 47.72 | $41.56 | 86400 |
| 2026-04-08 | 52.76 | $42.44 | 84411 |
| 2026-04-07 | 48.66 | $41.74 | 124847 |
| 2026-04-06 | 44.40 | $41.09 | 106700 |
| 2026-04-02 | 41.79 | $40.72 | 127810 |
| 2026-04-01 | 41.30 | $40.65 | 160533 |
| 2026-03-31 | 41.83 | $40.76 | 213500 |
| 2026-03-30 | 42.06 | $40.81 | 86200 |
| 2026-03-27 | 41.82 | $40.77 | 88100 |
| 2026-03-26 | 40.49 | $40.55 | 81100 |
| 2026-03-25 | 41.81 | $40.87 | 93432 |
| 2026-03-24 | 39.89 | $40.54 | 174800 |
| 2026-03-23 | 41.30 | $40.90 | 323500 |
| 2026-03-20 | 40.30 | $40.72 | 74600 |
| 2026-03-19 | 43.47 | $41.53 | 74335 |
| 2026-03-18 | 42.46 | $41.34 | 81700 |
| 2026-03-17 | 49.42 | $42.92 | 82018 |
| 2026-03-16 | 52.36 | $43.49 | 100500 |
| 2026-03-13 | 47.00 | $42.47 | 96402 |
| 2026-03-12 | 43.18 | $41.83 | 99102 |
| 2026-03-11 | 42.57 | $41.73 | 130809 |
| 2026-03-10 | 45.71 | $42.40 | 92100 |
| 2026-03-09 | 45.14 | $42.30 | 96500 |
| 2026-03-06 | 46.11 | $42.51 | 88633 |
| 2026-03-05 | 44.65 | $42.24 | 99100 |
| 2026-03-04 | 53.44 | $43.97 | 76838 |
| 2026-03-03 | 47.67 | $42.95 | 144600 |
| 2026-03-02 | 56.01 | $44.24 | 62700 |
| 2026-02-27 | 60.79 | $44.85 | 84701 |
| 2026-02-26 | 59.10 | $44.54 | 77513 |
| 2026-02-25 | 59.10 | $44.54 | 76600 |
| 2026-02-24 | 55.73 | $43.93 | 65618 |
| 2026-02-23 | 60.98 | $44.60 | 88215 |
| 2026-02-20 | 55.65 | $43.70 | 98400 |
| 2026-02-19 | 57.30 | $43.90 | 70732 |
| 2026-02-18 | 57.06 | $43.86 | 67700 |
| 2026-02-17 | 57.60 | $43.93 | 103816 |
| 2026-02-13 | 65.67 | $44.88 | 129800 |
| 2026-02-12 | 64.88 | $44.72 | 71028 |
| 2026-02-11 | 65.69 | $44.81 | 114800 |
| 2026-02-10 | 64.95 | $44.65 | 73207 |
| 2026-02-09 | 68.61 | $45.07 | 77000 |
| 2026-02-06 | 73.09 | $45.55 | 73834 |
| 2026-02-05 | 69.46 | $44.63 | 125800 |
| 2026-02-04 | 69.07 | $44.54 | 117300 |
| 2026-02-03 | 62.80 | $43.28 | 138400 |
| 2026-02-02 | 56.25 | $42.30 | 81021 |
| 2026-01-30 | 55.02 | $42.14 | 207800 |
| 2026-01-29 | 52.15 | $41.78 | 209000 |
| 2026-01-28 | 52.86 | $41.86 | 90500 |
| 2026-01-27 | 52.78 | $41.85 | 126018 |
| 2026-01-26 | 47.06 | $41.15 | 88700 |
| 2026-01-23 | 47.68 | $41.23 | 99000 |
| 2026-01-22 | 42.39 | $40.65 | 134500 |
| 2026-01-21 | 40.11 | $40.42 | 113100 |
| 2026-01-20 | 41.05 | $40.56 | 88600 |
| 2026-01-16 | 42.61 | $40.79 | 75900 |
| 2026-01-15 | 43.42 | $40.91 | 77000 |
| 2026-01-14 | 42.64 | $40.82 | 295100 |
| 2026-01-13 | 39.91 | $40.51 | 132447 |
| 2026-01-12 | 41.48 | $40.77 | 99400 |
| 2026-01-09 | 40.98 | $40.71 | 162600 |
| 2026-01-08 | 40.07 | $40.60 | 92525 |
| 2026-01-07 | 36.88 | $40.22 | 171200 |
| 2026-01-06 | 40.37 | $40.87 | 188207 |
| 2026-01-05 | 43.43 | $41.38 | 78900 |
| 2026-01-02 | 48.74 | $42.15 | 100441 |
| 2025-12-31 | 47.63 | $42.01 | 34300 |
| 2025-12-30 | 49.67 | $42.29 | 54600 |
| 2025-12-29 | 47.70 | $42.03 | 64425 |
| 2025-12-26 | 49.39 | $42.27 | 62700 |
| 2025-12-24 | 48.82 | $42.19 | 30600 |
| 2025-12-23 | 49.35 | $42.27 | 383800 |
| 2025-12-22 | 49.15 | $42.24 | 138145 |
| 2025-12-19 | 49.83 | $42.35 | 107323 |
| 2025-12-18 | 51.43 | $42.61 | 51800 |
| 2025-12-17 | 50.97 | $42.53 | 104700 |
| 2025-12-16 | 52.56 | $42.80 | 50625 |
| 2025-12-15 | 53.98 | $43.04 | 59400 |
| 2025-12-12 | 51.27 | $42.52 | 77500 |
| 2025-12-11 | 58.60 | $43.68 | 64100 |
| 2025-12-10 | 59.22 | $43.77 | 109300 |
| 2025-12-09 | 60.59 | $43.97 | 55500 |
| 2025-12-08 | 57.67 | $43.34 | 50200 |
| 2025-12-05 | 57.19 | $43.24 | 84739 |
| 2025-12-04 | 61.76 | $43.93 | 49700 |
| 2025-12-03 | 60.14 | $43.56 | 87907 |
| 2025-12-02 | 57.50 | $42.99 | 54802 |
| 2025-12-01 | 56.45 | $42.77 | 136600 |
| 2025-11-28 | 54.60 | $42.39 | 75300 |
| 2025-11-26 | 60.51 | $43.31 | 81203 |
| 2025-11-25 | 55.76 | $42.35 | 196300 |
| 2025-11-24 | 50.38 | $41.44 | 246938 |
| 2025-11-21 | 55.29 | $42.14 | 71000 |
| 2025-11-20 | 58.63 | $42.57 | 122700 |
| 2025-11-19 | 57.50 | $42.37 | 61421 |
| 2025-11-18 | 60.16 | $42.71 | 102939 |
| 2025-11-17 | 52.84 | $41.51 | 78006 |
| 2025-11-14 | 53.62 | $41.61 | 56502 |
| 2025-11-13 | 57.14 | $42.05 | 106200 |
| 2025-11-12 | 60.40 | $42.43 | 76000 |
| 2025-11-11 | 60.49 | $42.44 | 58300 |
| 2025-11-10 | 58.46 | $42.08 | 84100 |
| 2025-11-07 | 57.48 | $41.91 | 133100 |
| 2025-11-06 | 55.24 | $41.53 | 74500 |
| 2025-11-05 | 50.63 | $40.82 | 204349 |
| 2025-11-04 | 44.76 | $40.05 | 118100 |
| 2025-11-03 | 44.59 | $40.03 | 90900 |
| 2025-10-31 | 42.17 | $39.73 | 106400 |
| 2025-10-30 | 43.62 | $39.97 | 131210 |
| 2025-10-29 | 44.59 | $40.13 | 81400 |
| 2025-10-28 | 44.52 | $40.12 | 256109 |
| 2025-10-27 | 43.45 | $39.97 | 130700 |
| 2025-10-24 | 43.31 | $39.95 | 76429 |
| 2025-10-23 | 44.82 | $40.24 | 80828 |
| 2025-10-22 | 42.94 | $39.95 | 54000 |
| 2025-10-21 | 39.26 | $39.41 | 139300 |
| 2025-10-20 | 42.43 | $40.07 | 48037 |
| 2025-10-17 | 43.44 | $40.27 | 176510 |
| 2025-10-16 | 40.27 | $39.80 | 495300 |
| 2025-10-15 | 43.16 | $40.39 | 121100 |
| 2025-10-14 | 48.29 | $41.31 | 81845 |
| 2025-10-13 | 50.08 | $41.60 | 60000 |
| 2025-10-10 | 52.03 | $41.91 | 45844 |
| 2025-10-09 | 47.38 | $41.17 | 53113 |
| 2025-10-08 | 51.90 | $41.87 | 197300 |
| 2025-10-07 | 51.33 | $41.78 | 1.1M |
| 2025-10-06 | 41.23 | $40.40 | 498706 |
| 2025-10-03 | 45.24 | $41.02 | 43100 |
| 2025-10-02 | 45.51 | $41.06 | 98800 |
| 2025-10-01 | 50.23 | $41.72 | 126420 |
| 2025-09-30 | 57.81 | $42.60 | 76100 |
| 2025-09-29 | 56.83 | $42.46 | 64610 |
| 2025-09-26 | 58.59 | $42.65 | 47600 |
| 2025-09-25 | 55.63 | $42.22 | 97800 |
| 2025-09-24 | 54.03 | $42.00 | 80627 |
| 2025-09-23 | 52.78 | $41.83 | 82707 |
| 2025-09-22 | 52.71 | $41.82 | 63300 |
| 2025-09-19 | 51.45 | $41.64 | 63838 |
| 2025-09-18 | 49.60 | $41.38 | 964834 |
| 2025-09-17 | 53.54 | $41.91 | 1.2M |
| 2025-09-16 | 58.28 | $42.48 | 108022 |
| 2025-09-15 | 63.01 | $42.99 | 65598 |
| 2025-09-12 | 64.37 | $43.13 | 52700 |
| 2025-09-11 | 65.24 | $43.22 | 96042 |
| 2025-09-10 | 60.61 | $42.39 | 58400 |
| 2025-09-09 | 58.13 | $42.00 | 45835 |
| 2025-09-08 | 59.78 | $42.18 | 72529 |
| 2025-09-05 | 60.51 | $42.26 | 202509 |
| 2025-09-04 | 57.50 | $41.77 | 49300 |
| 2025-09-03 | 54.26 | $41.29 | 116100 |
| 2025-09-02 | 54.93 | $41.37 | 100700 |
| 2025-08-29 | 63.18 | $42.27 | 41800 |
| 2025-08-28 | 61.01 | $41.92 | 68400 |
| 2025-08-27 | 61.70 | $41.99 | 94433 |
| 2025-08-26 | 63.55 | $42.18 | 42017 |
| 2025-08-25 | 62.48 | $41.99 | 59000 |
| 2025-08-22 | 63.60 | $42.11 | 83500 |
| 2025-08-21 | 67.13 | $42.48 | 35540 |
| 2025-08-20 | 66.98 | $42.45 | 140228 |
| 2025-08-19 | 61.68 | $41.43 | 227214 |
| 2025-08-18 | 65.09 | $41.78 | 127100 |
| 2025-08-15 | 64.67 | $41.70 | 103000 |
| 2025-08-14 | 63.07 | $41.40 | 50223 |
| 2025-08-13 | 61.47 | $41.11 | 116228 |
| 2025-08-12 | 63.73 | $41.36 | 92200 |
| 2025-08-11 | 61.41 | $40.93 | 66938 |
| 2025-08-08 | 60.00 | $40.68 | 72235 |
| 2025-08-07 | 59.15 | $40.53 | 51611 |
| 2025-08-06 | 57.78 | $40.29 | 82600 |
| 2025-08-05 | 54.33 | $39.72 | 91900 |
| 2025-08-04 | 54.21 | $39.70 | 64132 |
| 2025-08-01 | 51.10 | $39.21 | 104000 |
| 2025-07-31 | 50.25 | $39.08 | 130404 |
| 2025-07-30 | 47.23 | $38.63 | 100600 |
| 2025-07-29 | 49.05 | $38.92 | 1.2M |
| 2025-07-28 | 43.80 | $38.18 | 1.0M |
| 2025-07-25 | 49.73 | $39.08 | 62104 |
| 2025-07-24 | 52.19 | $39.41 | 81100 |
| 2025-07-23 | 53.40 | $39.57 | 88400 |
| 2025-07-22 | 55.80 | $39.88 | 68900 |
| 2025-07-21 | 54.10 | $39.61 | 74000 |
| 2025-07-18 | 53.08 | $39.45 | 78428 |
| 2025-07-17 | 52.58 | $39.37 | 79800 |
| 2025-07-16 | 54.01 | $39.58 | 73319 |
| 2025-07-15 | 51.05 | $39.09 | 113600 |
| 2025-07-14 | 56.95 | $39.92 | 104043 |
| 2025-07-11 | 55.60 | $39.69 | 188700 |
| 2025-07-10 | 54.90 | $39.57 | 91400 |
| 2025-07-09 | 51.31 | $38.98 | 183601 |
| 2025-07-08 | 50.16 | $38.80 | 1.0M |
| 2025-07-07 | 50.41 | $38.84 | 235305 |
| 2025-07-03 | 50.47 | $38.85 | 36900 |
| 2025-07-02 | 47.56 | $38.36 | 88832 |
| 2025-07-01 | 53.19 | $39.29 | 66324 |
| 2025-06-30 | 54.31 | $39.46 | 86522 |
| 2025-06-27 | 50.28 | $38.77 | 97800 |
| 2025-06-26 | 51.60 | $38.98 | 62514 |
| 2025-06-25 | 49.00 | $38.55 | 114800 |
| 2025-06-24 | 53.36 | $39.24 | 93600 |
| 2025-06-23 | 56.33 | $39.67 | 64504 |
| 2025-06-20 | 56.22 | $39.65 | 73200 |
| 2025-06-18 | 56.96 | $39.76 | 43300 |
| 2025-06-17 | 54.12 | $39.21 | 624100 |
| 2025-06-16 | 56.97 | $39.65 | 76449 |
| 2025-06-13 | 55.50 | $39.36 | 45500 |
| 2025-06-12 | 55.45 | $39.35 | 71000 |
| 2025-06-11 | 52.95 | $38.85 | 78129 |
| 2025-06-10 | 52.33 | $38.73 | 51800 |
| 2025-06-09 | 52.19 | $38.70 | 76500 |
| 2025-06-06 | 52.91 | $38.84 | 77800 |
| 2025-06-05 | 55.21 | $39.28 | 130100 |
| 2025-06-04 | 51.68 | $38.50 | 74400 |
| 2025-06-03 | 50.34 | $38.22 | 80300 |
| 2025-06-02 | 52.15 | $38.59 | 64605 |
| 2025-05-30 | 49.20 | $37.96 | 84200 |
| 2025-05-29 | 47.94 | $37.70 | 69900 |
| 2025-05-28 | 46.98 | $37.50 | 108507 |
| 2025-05-27 | 49.73 | $38.13 | 141202 |
| 2025-05-23 | 50.76 | $38.36 | 155400 |
| 2025-05-22 | 47.72 | $37.68 | 55503 |
| 2025-05-21 | 46.33 | $37.38 | 260500 |
| 2025-05-20 | 48.24 | $37.85 | 67848 |
| 2025-05-19 | 44.16 | $36.97 | 104200 |
| 2025-05-16 | 39.58 | $36.08 | 276600 |
| 2025-05-15 | 37.33 | $35.67 | 113500 |
| 2025-05-14 | 37.22 | $35.65 | 128249 |
| 2025-05-13 | 48.74 | $38.53 | 156123 |
| 2025-05-12 | 50.87 | $38.94 | 137414 |
| 2025-05-09 | 58.78 | $40.27 | 132400 |
| 2025-05-08 | 65.79 | $41.23 | 184520 |
| 2025-05-07 | 74.91 | $42.26 | 112819 |
| 2025-05-06 | 74.08 | $42.01 | 168700 |
| 2025-05-05 | 70.36 | $41.01 | 77236 |
| 2025-05-02 | 70.20 | $40.97 | 145000 |
| 2025-05-01 | 69.53 | $40.80 | 79400 |
| 2025-04-30 | 71.05 | $40.97 | 105900 |
| 2025-04-29 | 70.14 | $40.72 | 71100 |
| 2025-04-28 | 68.06 | $40.18 | 160131 |
| 2025-04-25 | 68.57 | $40.24 | 65617 |
| 2025-04-24 | 69.21 | $40.32 | 88600 |
| 2025-04-23 | 68.36 | $40.08 | 91900 |
| 2025-04-22 | 67.90 | $39.95 | 119500 |
| 2025-04-21 | 66.23 | $39.48 | 75700 |
| 2025-04-17 | 66.37 | $39.50 | 100127 |
| 2025-04-16 | 65.15 | $39.15 | 548400 |
| 2025-04-15 | 64.76 | $39.04 | 328014 |
| 2025-04-14 | 62.86 | $38.50 | 142400 |
| 2025-04-11 | 61.66 | $38.17 | 137610 |
| 2025-04-10 | 56.96 | $37.00 | 154900 |
| 2025-04-09 | 55.91 | $36.76 | 216633 |
| 2025-04-08 | 51.56 | $35.83 | 293446 |
| 2025-04-07 | 47.93 | $35.14 | 185300 |
| 2025-04-04 | 55.35 | $36.44 | 140300 |
| 2025-04-03 | 68.04 | $38.09 | 107600 |
| 2025-04-02 | 60.41 | $36.63 | 72100 |
| 2025-04-01 | 64.52 | $37.04 | 153446 |
| 2025-03-31 | 65.24 | $37.11 | 65035 |
| 2025-03-28 | 62.21 | $36.58 | 125000 |
| 2025-03-27 | 57.78 | $35.91 | 59926 |
| 2025-03-26 | 53.95 | $35.41 | 207200 |
| 2025-03-25 | 54.61 | $35.48 | 91600 |
| 2025-03-24 | 53.92 | $35.39 | 54000 |
| 2025-03-21 | 53.10 | $35.28 | 40200 |
| 2025-03-20 | 53.03 | $35.27 | 69737 |
| 2025-03-19 | 55.05 | $35.52 | 81000 |
| 2025-03-18 | 56.69 | $35.72 | 47708 |
| 2025-03-17 | 60.28 | $36.14 | 64919 |
| 2025-03-14 | 59.76 | $36.05 | 62821 |
| 2025-03-13 | 59.54 | $36.01 | 56400 |
| 2025-03-12 | 56.19 | $35.43 | 1.2M |
| 2025-03-11 | 59.67 | $35.86 | 423809 |
| 2025-03-10 | 56.90 | $35.39 | 78621 |
| 2025-03-07 | 62.15 | $36.00 | 95400 |
| 2025-03-06 | 59.29 | $35.51 | 68521 |
| 2025-03-05 | 60.81 | $35.68 | 168706 |
| 2025-03-04 | 61.60 | $35.77 | 119100 |
| 2025-03-03 | 61.60 | $35.77 | 127100 |
| 2025-02-28 | 58.15 | $35.14 | 217127 |
| 2025-02-27 | 57.69 | $35.06 | 650900 |
| 2025-02-26 | 59.63 | $35.31 | 39909 |
| 2025-02-25 | 58.24 | $35.05 | 182600 |
| 2025-02-24 | 56.61 | $34.75 | 84419 |
| 2025-02-21 | 50.46 | $33.75 | 176100 |
| 2025-02-20 | 65.76 | $35.48 | 118600 |
| 2025-02-19 | 62.79 | $35.00 | 87100 |
| 2025-02-18 | 62.53 | $34.96 | 108600 |
| 2025-02-14 | 63.90 | $35.09 | 78400 |
| 2025-02-13 | 68.73 | $35.53 | 407400 |
| 2025-02-12 | 76.74 | $36.17 | 2.3M |
| 2025-02-11 | 76.12 | $36.02 | 501300 |
| 2025-02-10 | 73.33 | $35.40 | 227341 |
| 2025-02-07 | 71.33 | $35.01 | 57300 |
| 2025-02-06 | 71.33 | $35.01 | 677800 |
| 2025-02-05 | 69.36 | $34.64 | 625800 |
| 2025-02-04 | 66.06 | $34.09 | 665100 |
| 2025-02-03 | 64.89 | $33.91 | 58842 |
| 2025-01-31 | 63.49 | $33.70 | 127907 |
| 2025-01-30 | 62.48 | $33.55 | 70700 |
| 2025-01-29 | 57.96 | $32.94 | 127100 |
| 2025-01-28 | 59.75 | $33.10 | 48010 |
| 2025-01-27 | 62.03 | $33.30 | 99000 |
| 2025-01-24 | 58.09 | $32.78 | 79641 |
| 2025-01-23 | 54.55 | $32.37 | 82400 |
| 2025-01-22 | 51.42 | $32.04 | 122938 |
| 2025-01-21 | 53.22 | $32.21 | 292134 |
| 2025-01-17 | 47.36 | $31.64 | 103200 |
| 2025-01-16 | 48.58 | $31.76 | 83330 |
| 2025-01-15 | 46.40 | $31.56 | 106800 |
| 2025-01-14 | 48.04 | $31.73 | 145200 |
| 2025-01-13 | 43.34 | $31.31 | 159129 |
| 2025-01-10 | 48.40 | $31.82 | 116300 |
| 2025-01-08 | 57.24 | $32.53 | 87300 |
| 2025-01-07 | 56.49 | $32.46 | 1.3M |
| 2025-01-06 | 58.71 | $32.62 | 491704 |
| 2025-01-03 | 57.52 | $32.50 | 149000 |
| 2025-01-02 | 52.06 | $32.00 | 145708 |
| 2024-12-31 | 52.70 | $32.05 | 50838 |
| 2024-12-30 | 53.33 | $32.10 | 105200 |
| 2024-12-27 | 55.85 | $32.30 | 67340 |
| 2024-12-26 | 55.35 | $32.25 | 70221 |
| 2024-12-24 | 54.66 | $32.18 | 35300 |
| 2024-12-23 | 55.95 | $32.29 | 138047 |
| 2024-12-20 | 55.86 | $32.28 | 161000 |
| 2024-12-19 | 55.60 | $32.25 | 93546 |
| 2024-12-18 | 55.27 | $32.21 | 90701 |
| 2024-12-17 | 58.25 | $32.50 | 120100 |
| 2024-12-16 | 62.09 | $32.85 | 58405 |
| 2024-12-13 | 63.45 | $32.97 | 58015 |
| 2024-12-12 | 62.87 | $32.88 | 78700 |
| 2024-12-11 | 64.93 | $33.07 | 132821 |
| 2024-12-10 | 64.23 | $32.95 | 34324 |
| 2024-12-09 | 62.93 | $32.73 | 71900 |
| 2024-12-06 | 64.45 | $32.88 | 114000 |
| 2024-12-05 | 67.00 | $33.13 | 91042 |
| 2024-12-04 | 63.90 | $32.56 | 268500 |
| 2024-12-03 | 62.37 | $32.30 | 287600 |
| 2024-12-02 | 65.84 | $32.64 | 101600 |
| 2024-11-29 | 65.94 | $32.65 | 58148 |
| 2024-11-27 | 74.05 | $33.39 | 169624 |
| 2024-11-26 | 69.81 | $32.50 | 238804 |
| 2024-11-25 | 67.79 | $32.14 | 896408 |
| 2024-11-22 | 65.46 | $31.76 | 780106 |
| 2024-11-21 | 64.50 | $31.61 | 1.2M |
| 2024-11-20 | 66.25 | $31.76 | 879100 |
| 2024-11-19 | 65.36 | $31.61 | 276823 |
| 2024-11-18 | 59.70 | $30.77 | 279034 |
| 2024-11-15 | 53.60 | $30.06 | 229825 |
| 2024-11-14 | 51.54 | $29.85 | 96700 |
| 2024-11-13 | 52.06 | $29.90 | 186109 |
| 2024-11-12 | 53.40 | $30.03 | 113733 |
| 2024-11-11 | 55.48 | $30.23 | 107344 |
| 2024-11-08 | 59.93 | $30.63 | 58725 |
| 2024-11-07 | 63.55 | $30.93 | 58649 |
| 2024-11-06 | 63.67 | $30.94 | 58700 |
| 2024-11-05 | 64.73 | $31.03 | 55600 |
| 2024-11-04 | 61.33 | $30.53 | 61800 |
| 2024-11-01 | 60.97 | $30.48 | 152316 |
| 2024-10-31 | 58.26 | $30.11 | 153737 |
| 2024-10-30 | 56.39 | $29.87 | 50000 |
| 2024-10-29 | 49.70 | $29.12 | 53142 |
| 2024-10-28 | 60.95 | $30.07 | 28400 |
| 2024-10-25 | 56.30 | $29.60 | 29120 |
| 2024-10-24 | 60.05 | $29.86 | 32830 |
| 2024-10-23 | 58.74 | $29.73 | 41906 |
| 2024-10-22 | 60.48 | $29.85 | 61200 |
| 2024-10-21 | 61.20 | $29.90 | 52433 |
| 2024-10-18 | 62.18 | $29.97 | 33400 |
| 2024-10-17 | 64.13 | $30.11 | 80800 |
| 2024-10-16 | 61.15 | $29.75 | 619100 |
| 2024-10-15 | 58.22 | $29.43 | 445600 |
| 2024-10-14 | 61.24 | $29.65 | 44203 |
| 2024-10-11 | 60.17 | $29.53 | 52745 |
| 2024-10-10 | 59.19 | $29.42 | 74000 |
| 2024-10-09 | 59.10 | $29.41 | 46700 |
| 2024-10-08 | 58.17 | $29.30 | 68708 |
| 2024-10-07 | 43.69 | $27.99 | 68224 |
| 2024-10-04 | 46.62 | $28.24 | 61007 |
| 2024-10-03 | 44.64 | $28.10 | 42546 |
| 2024-10-02 | 47.00 | $28.30 | 28500 |
| 2024-10-01 | 50.41 | $28.57 | 39429 |
| 2024-09-30 | 57.80 | $29.07 | 40600 |
| 2024-09-27 | 57.33 | $29.03 | 35235 |
| 2024-09-26 | 59.39 | $29.16 | 55142 |
| 2024-09-25 | 60.02 | $29.20 | 95100 |
| 2024-09-24 | 60.79 | $29.25 | 38900 |
| 2024-09-23 | 61.24 | $29.28 | 43034 |
| 2024-09-20 | 56.82 | $28.84 | 170438 |
| 2024-09-19 | 55.16 | $28.69 | 123600 |
| 2024-09-18 | 55.70 | $28.73 | 59200 |
| 2024-09-17 | 58.42 | $28.93 | 92000 |
| 2024-09-16 | 69.96 | $29.64 | 252300 |
| 2024-09-13 | 67.37 | $29.34 | 212600 |
| 2024-09-12 | 68.68 | $29.41 | 171200 |
| 2024-09-11 | 67.75 | $29.30 | 48634 |
| 2024-09-10 | 72.02 | $29.53 | 48100 |
| 2024-09-09 | 71.50 | $29.46 | 37200 |
| 2024-09-06 | 69.25 | $29.17 | 51700 |
| 2024-09-05 | 69.17 | $29.16 | 65200 |
| 2024-09-04 | 72.01 | $29.32 | 142900 |
| 2024-09-03 | 67.03 | $28.70 | 43237 |
| 2024-08-30 | 67.03 | $28.70 | 114814 |
| 2024-08-29 | 65.79 | $28.56 | 64341 |
| 2024-08-28 | 64.33 | $28.40 | 40712 |
| 2024-08-27 | 65.49 | $28.47 | 60800 |
| 2024-08-26 | 63.15 | $28.21 | 33930 |
| 2024-08-23 | 65.59 | $28.36 | 49100 |
| 2024-08-22 | 63.53 | $28.13 | 36531 |
| 2024-08-21 | 64.17 | $28.17 | 43644 |
| 2024-08-20 | 61.33 | $27.86 | 28107 |
| 2024-08-19 | 66.67 | $28.19 | 72200 |
| 2024-08-16 | 64.72 | $27.97 | 51900 |
| 2024-08-15 | 62.75 | $27.76 | 69900 |
| 2024-08-14 | 62.75 | $27.76 | 88200 |
| 2024-08-13 | 61.46 | $27.62 | 105200 |
| 2024-08-12 | 57.22 | $27.20 | 159947 |
| 2024-08-09 | 56.90 | $27.17 | 114427 |
| 2024-08-08 | 56.90 | $27.17 | 37100 |
| 2024-08-07 | 54.21 | $26.91 | 48315 |
| 2024-08-06 | 52.59 | $26.76 | 82008 |
| 2024-08-05 | 54.29 | $26.90 | 126400 |
| 2024-08-02 | 64.19 | $27.60 | 377400 |
| 2024-08-01 | 62.90 | $27.46 | 105200 |
| 2024-07-31 | 66.63 | $27.69 | 38608 |
| 2024-07-30 | 69.70 | $27.87 | 76800 |
| 2024-07-29 | 69.41 | $27.83 | 74600 |
| 2024-07-26 | 68.97 | $27.77 | 61100 |
| 2024-07-25 | 68.48 | $27.70 | 136722 |
| 2024-07-24 | 62.05 | $26.92 | 64700 |
| 2024-07-23 | 68.51 | $27.30 | 54717 |
| 2024-07-22 | 70.16 | $27.39 | 40300 |
| 2024-07-19 | 67.88 | $27.11 | 42300 |
| 2024-07-18 | 67.88 | $27.11 | 37040 |
| 2024-07-17 | 68.90 | $27.17 | 86900 |
| 2024-07-16 | 64.90 | $26.69 | 88434 |
| 2024-07-15 | 64.90 | $26.69 | 85006 |
| 2024-07-12 | 71.27 | $27.06 | 81500 |
| 2024-07-11 | 69.09 | $26.78 | 56100 |
| 2024-07-10 | 67.41 | $26.58 | 45500 |
| 2024-07-09 | 64.57 | $26.27 | 78400 |
| 2024-07-08 | 64.19 | $26.23 | 90600 |
| 2024-07-05 | 64.69 | $26.26 | 60112 |
| 2024-07-03 | 63.98 | $26.18 | 62200 |
| 2024-07-02 | 58.90 | $25.66 | 64800 |
| 2024-07-01 | 59.51 | $25.70 | 116533 |
| 2024-06-28 | 59.11 | $25.66 | 61000 |
| 2024-06-27 | 56.75 | $25.43 | 55117 |
| 2024-06-26 | 59.14 | $25.60 | 63700 |
| 2024-06-25 | 67.60 | $26.13 | 83636 |
| 2024-06-24 | 69.75 | $26.25 | 96547 |
| 2024-06-21 | 66.37 | $25.85 | 70613 |
| 2024-06-20 | 68.37 | $25.96 | 106700 |
| 2024-06-18 | 65.50 | $25.64 | 110444 |
| 2024-06-17 | 64.35 | $25.52 | 57100 |
| 2024-06-14 | 63.97 | $25.48 | 86900 |
| 2024-06-13 | 62.64 | $25.34 | 93200 |
| 2024-06-12 | 66.28 | $25.56 | 96300 |
| 2024-06-11 | 63.44 | $25.25 | 63300 |
| 2024-06-10 | 65.12 | $25.35 | 78300 |
| 2024-06-07 | 65.12 | $25.35 | 50436 |
| 2024-06-06 | 66.39 | $25.43 | 58725 |
| 2024-06-05 | 67.02 | $25.47 | 83417 |
| 2024-06-04 | 64.14 | $25.11 | 171700 |
| 2024-06-03 | 62.05 | $24.87 | 111900 |
| 2024-05-31 | 62.63 | $24.91 | 58100 |
| 2024-05-30 | 59.58 | $24.57 | 94700 |
| 2024-05-29 | 57.04 | $24.31 | 74829 |
| 2024-05-28 | 61.42 | $24.62 | 65500 |
| 2024-05-24 | 65.25 | $24.87 | 130500 |
| 2024-05-23 | 68.00 | $25.04 | 99705 |
| 2024-05-22 | 68.81 | $25.09 | 75624 |
| 2024-05-21 | 68.01 | $24.98 | 70900 |
| 2024-05-20 | 66.31 | $24.75 | 79600 |
| 2024-05-17 | 73.42 | $25.19 | 227500 |
| 2024-05-16 | 76.62 | $25.37 | 142518 |
| 2024-05-15 | 75.96 | $25.25 | 351300 |
| 2024-05-14 | 65.61 | $23.91 | 86000 |
| 2024-05-13 | 62.53 | $23.64 | 72200 |
| 2024-05-10 | 62.73 | $23.65 | 38214 |
| 2024-05-09 | 63.30 | $23.68 | 79312 |
| 2024-05-08 | 62.87 | $23.64 | 48100 |
| 2024-05-07 | 60.46 | $23.42 | 65900 |
| 2024-05-06 | 59.55 | $23.34 | 58834 |
| 2024-05-03 | 58.77 | $23.27 | 76700 |
| 2024-05-02 | 60.85 | $23.40 | 111000 |
| 2024-05-01 | 58.14 | $23.15 | 89900 |
| 2024-04-30 | 57.58 | $23.10 | 134829 |
| 2024-04-29 | 59.39 | $23.22 | 96615 |
| 2024-04-26 | 58.14 | $23.10 | 173034 |
| 2024-04-25 | 59.44 | $23.19 | 141000 |
| 2024-04-24 | 55.89 | $22.85 | 62624 |
| 2024-04-23 | 56.58 | $22.90 | 111407 |
| 2024-04-22 | 56.27 | $22.87 | 332100 |
| 2024-04-19 | 50.73 | $22.37 | 92200 |
| 2024-04-18 | 47.58 | $22.12 | 87617 |
| 2024-04-17 | 46.54 | $22.04 | 230629 |
| 2024-04-16 | 41.27 | $21.66 | 156147 |
| 2024-04-15 | 41.89 | $21.72 | 332200 |
| 2024-04-12 | 40.19 | $21.60 | 85145 |
| 2024-04-11 | 41.54 | $21.74 | 114700 |
| 2024-04-10 | 38.01 | $21.49 | 141600 |
| 2024-04-09 | 42.38 | $21.94 | 163339 |
| 2024-04-08 | 45.25 | $22.20 | 117632 |
| 2024-04-05 | 42.85 | $22.03 | 173900 |
| 2024-04-04 | 46.00 | $22.31 | 141911 |
| 2024-04-03 | 49.06 | $22.56 | 72600 |
| 2024-04-02 | 46.20 | $22.35 | 69200 |
| 2024-04-01 | 48.03 | $22.50 | 86800 |
| 2024-03-28 | 49.26 | $22.60 | 68530 |
| 2024-03-27 | 48.38 | $22.53 | 78507 |
| 2024-03-26 | 44.03 | $22.20 | 114000 |
| 2024-03-25 | 43.06 | $22.13 | 126300 |
| 2024-03-22 | 43.26 | $22.15 | 98619 |
| 2024-03-21 | 43.26 | $22.15 | 161700 |
| 2024-03-20 | 44.30 | $22.26 | 258624 |
| 2024-03-19 | 44.58 | $22.29 | 390000 |
| 2024-03-18 | 41.81 | $22.05 | 480400 |
| 2024-03-15 | 37.89 | $21.73 | 184300 |
| 2024-03-14 | 41.73 | $22.19 | 500600 |
| 2024-03-13 | 46.07 | $22.64 | 82625 |
| 2024-03-12 | 45.71 | $22.61 | 51075 |
| 2024-03-11 | 45.37 | $22.58 | 165700 |
| 2024-03-08 | 38.17 | $22.00 | 275500 |
| 2024-03-07 | 36.95 | $21.91 | 82000 |
| 2024-03-06 | 33.03 | $21.63 | 95826 |
| 2024-03-05 | 28.66 | $21.34 | 103300 |
| 2024-03-04 | 29.74 | $21.51 | 116700 |
| 2024-03-01 | 31.05 | $21.71 | 76900 |
| 2024-02-29 | 30.90 | $21.70 | 108100 |
| 2024-02-28 | 30.97 | $21.71 | 193800 |
| 2024-02-27 | 34.06 | $22.19 | 143300 |
| 2024-02-26 | 44.53 | $23.38 | 81518 |
| 2024-02-23 | 45.31 | $23.45 | 56300 |
| 2024-02-22 | 44.11 | $23.36 | 52900 |
| 2024-02-21 | 40.99 | $23.13 | 122600 |
| 2024-02-20 | 42.97 | $23.33 | 57110 |
| 2024-02-16 | 45.60 | $23.58 | 64800 |
| 2024-02-15 | 44.17 | $23.47 | 129605 |
| 2024-02-14 | 52.20 | $24.15 | 76825 |
| 2024-02-13 | 50.31 | $24.00 | 74300 |
| 2024-02-12 | 56.70 | $24.45 | 64044 |
| 2024-02-09 | 52.49 | $24.12 | 43200 |
| 2024-02-08 | 49.08 | $23.88 | 63500 |
| 2024-02-07 | 50.96 | $24.01 | 335730 |
| 2024-02-06 | 57.60 | $24.42 | 71434 |
| 2024-02-05 | 51.11 | $23.98 | 63033 |
| 2024-02-02 | 52.32 | $24.05 | 50200 |
| 2024-02-01 | 57.91 | $24.35 | 77800 |
| 2024-01-31 | 58.30 | $24.37 | 58320 |
| 2024-01-30 | 62.55 | $24.58 | 53247 |
| 2024-01-29 | 65.57 | $24.72 | 107800 |
| 2024-01-26 | 68.97 | $24.87 | 47200 |
| 2024-01-25 | 66.67 | $24.66 | 134848 |
| 2024-01-24 | 66.22 | $24.62 | 89600 |
| 2024-01-23 | 64.02 | $24.43 | 2.4M |
| 2024-01-22 | 61.78 | $24.25 | 82526 |
| 2024-01-19 | 61.14 | $24.20 | 58400 |
| 2024-01-18 | 61.72 | $24.23 | 94100 |
| 2024-01-17 | 60.52 | $24.13 | 49140 |
| 2024-01-16 | 62.38 | $24.23 | 103312 |
| 2024-01-12 | 65.05 | $24.37 | 90500 |
| 2024-01-11 | 61.60 | $24.06 | 97700 |
| 2024-01-10 | 62.16 | $24.09 | 48200 |
| 2024-01-09 | 60.92 | $23.98 | 115000 |
| 2024-01-08 | 64.01 | $24.15 | 109230 |
| 2024-01-05 | 61.26 | $23.90 | 47300 |
| 2024-01-04 | 60.34 | $23.82 | 77133 |
| 2024-01-03 | 57.45 | $23.58 | 66439 |
| 2024-01-02 | 53.43 | $23.28 | 119900 |
| 2023-12-29 | 53.59 | $23.29 | 45000 |
| 2023-12-28 | 52.92 | $23.24 | 68600 |
| 2023-12-27 | 55.04 | $23.38 | 76636 |
| 2023-12-26 | 56.26 | $23.46 | 64700 |
| 2023-12-22 | 55.56 | $23.40 | 84500 |
| 2023-12-21 | 54.04 | $23.27 | 77611 |
| 2023-12-20 | 52.98 | $23.18 | 75600 |
| 2023-12-19 | 55.40 | $23.36 | 74231 |
| 2023-12-18 | 54.97 | $23.32 | 74413 |
| 2023-12-15 | 53.57 | $23.19 | 90702 |
| 2023-12-14 | 54.56 | $23.27 | 119819 |
| 2023-12-13 | 53.75 | $23.19 | 135448 |
| 2023-12-12 | 50.71 | $22.90 | 218219 |
| 2023-12-11 | 52.63 | $23.07 | 174500 |
| 2023-12-08 | 53.43 | $23.14 | 261327 |
| 2023-12-07 | 60.34 | $23.70 | 186700 |
| 2023-12-06 | 58.89 | $23.54 | 466900 |
| 2023-12-05 | 62.97 | $23.84 | 229800 |
| 2023-12-04 | 67.89 | $24.17 | 1.8M |
| 2023-12-01 | 67.82 | $24.16 | 374342 |
| 2023-11-30 | 64.30 | $23.70 | 3.4M |
| 2023-11-29 | 62.71 | $23.51 | 64032 |
| 2023-11-28 | 63.85 | $23.59 | 46500 |
| 2023-11-27 | 63.77 | $23.58 | 115200 |
| 2023-11-24 | 63.16 | $23.50 | 62200 |
| 2023-11-22 | 66.47 | $23.75 | 54342 |
| 2023-11-21 | 66.00 | $23.68 | 58224 |
| 2023-11-20 | 64.50 | $23.46 | 93000 |
| 2023-11-17 | 63.74 | $23.35 | 198100 |
| 2023-11-16 | 59.40 | $22.77 | 141800 |
| 2023-11-15 | 59.24 | $22.75 | 125100 |
| 2023-11-14 | 59.80 | $22.80 | 82617 |
| 2023-11-13 | 56.18 | $22.34 | 149600 |
| 2023-11-10 | 51.09 | $21.78 | 69600 |
| 2023-11-09 | 54.76 | $22.12 | 88100 |
| 2023-11-08 | 58.02 | $22.40 | 57803 |
| 2023-11-07 | 59.34 | $22.51 | 49200 |
| 2023-11-06 | 59.01 | $22.47 | 102800 |
| 2023-11-03 | 60.61 | $22.61 | 122927 |
| 2023-11-02 | 56.89 | $22.14 | 94600 |
| 2023-11-01 | 54.37 | $21.85 | 153524 |
| 2023-10-31 | 52.55 | $21.65 | 155600 |
| 2023-10-30 | 54.62 | $21.85 | 187000 |
| 2023-10-27 | 49.53 | $21.31 | 1.2M |
| 2023-10-26 | 52.98 | $21.64 | 1.5M |
| 2023-10-25 | 45.92 | $20.99 | 213319 |
| 2023-10-24 | 46.02 | $21.00 | 168401 |
| 2023-10-23 | 45.91 | $20.99 | 138200 |
| 2023-10-20 | 44.25 | $20.84 | 99804 |
| 2023-10-19 | 45.31 | $20.96 | 119730 |
| 2023-10-18 | 46.18 | $21.06 | 108700 |
| 2023-10-17 | 47.22 | $21.18 | 152100 |
| 2023-10-16 | 47.30 | $21.19 | 182100 |
| 2023-10-13 | 44.68 | $20.91 | 112310 |
| 2023-10-12 | 46.32 | $21.12 | 127900 |
| 2023-10-11 | 51.09 | $21.68 | 105703 |
| 2023-10-10 | 46.72 | $21.21 | 140029 |
| 2023-10-09 | 44.82 | $21.02 | 257936 |
| 2023-10-06 | 40.03 | $20.57 | 173200 |
| 2023-10-05 | 33.71 | $20.05 | 223900 |
| 2023-10-04 | 23.37 | $19.35 | 264800 |
| 2023-10-03 | 25.53 | $19.75 | 265200 |
| 2023-10-02 | 26.89 | $19.98 | 206414 |
| 2023-09-29 | 30.06 | $20.46 | 124600 |
| 2023-09-28 | 31.46 | $20.65 | 159000 |
| 2023-09-27 | 25.59 | $20.31 | 160800 |
| 2023-09-26 | 26.09 | $20.39 | 251800 |
| 2023-09-25 | 24.16 | $20.28 | 285401 |
| 2023-09-22 | 32.93 | $21.46 | 138100 |
| 2023-09-21 | 35.30 | $21.69 | 131144 |
| 2023-09-20 | 38.14 | $21.94 | 84400 |
| 2023-09-19 | 40.10 | $22.10 | 267416 |
| 2023-09-18 | 38.60 | $22.02 | 168500 |
| 2023-09-15 | 37.11 | $21.94 | 190330 |
| 2023-09-14 | 41.83 | $22.33 | 82429 |
| 2023-09-13 | 39.97 | $22.23 | 44330 |
| 2023-09-12 | 41.48 | $22.35 | 84639 |
| 2023-09-11 | 43.70 | $22.52 | 64500 |
| 2023-09-08 | 39.34 | $22.28 | 43542 |
| 2023-09-07 | 35.79 | $22.10 | 71100 |
| 2023-09-06 | 36.35 | $22.15 | 103500 |
| 2023-09-05 | 39.53 | $22.42 | 66500 |
| 2023-09-01 | 46.21 | $22.89 | 55501 |
| 2023-08-31 | 48.53 | $23.03 | 36708 |
| 2023-08-30 | 49.89 | $23.11 | 37800 |
| 2023-08-29 | 46.70 | $22.93 | 160400 |
| 2023-08-28 | 44.26 | $22.80 | 67836 |
| 2023-08-25 | 42.14 | $22.69 | 62445 |
| 2023-08-24 | 42.28 | $22.70 | 51400 |
| 2023-08-23 | 44.37 | $22.85 | 37740 |
| 2023-08-22 | 41.62 | $22.70 | 164900 |
| 2023-08-21 | 42.15 | $22.74 | 89700 |
| 2023-08-18 | 42.66 | $22.78 | 50800 |
| 2023-08-17 | 40.43 | $22.65 | 54300 |
| 2023-08-16 | 45.77 | $23.06 | 110900 |
| 2023-08-15 | 44.24 | $22.97 | 87200 |
| 2023-08-14 | 48.60 | $23.27 | 44641 |
| 2023-08-11 | 49.22 | $23.31 | 73007 |
| 2023-08-10 | 53.74 | $23.59 | 47139 |
| 2023-08-09 | 54.42 | $23.63 | 68700 |
| 2023-08-08 | 52.42 | $23.49 | 59001 |
| 2023-08-07 | 55.56 | $23.68 | 70300 |
| 2023-08-04 | 52.43 | $23.46 | 116000 |
| 2023-08-03 | 55.11 | $23.62 | 133200 |
| 2023-08-02 | 56.14 | $23.68 | 89300 |
| 2023-08-01 | 59.84 | $23.89 | 96200 |
| 2023-07-31 | 62.06 | $24.01 | 50526 |
| 2023-07-28 | 64.52 | $24.14 | 62900 |
| 2023-07-27 | 63.35 | $24.03 | 45245 |
| 2023-07-26 | 63.90 | $24.06 | 31900 |
| 2023-07-25 | 62.67 | $23.94 | 35938 |
| 2023-07-24 | 62.17 | $23.89 | 59900 |
| 2023-07-21 | 62.17 | $23.89 | 33318 |
| 2023-07-20 | 66.05 | $24.13 | 83011 |
| 2023-07-19 | 62.53 | $23.75 | 41800 |
| 2023-07-18 | 58.07 | $23.34 | 74017 |
| 2023-07-17 | 58.56 | $23.37 | 92923 |
| 2023-07-14 | 59.02 | $23.40 | 105300 |
| 2023-07-13 | 59.47 | $23.43 | 46048 |
| 2023-07-12 | 55.01 | $23.02 | 110000 |
| 2023-07-11 | 51.68 | $22.75 | 83910 |
| 2023-07-10 | 49.98 | $22.62 | 85500 |
| 2023-07-07 | 51.03 | $22.70 | 279400 |
| 2023-07-06 | 50.78 | $22.68 | 863536 |
| 2023-07-05 | 53.58 | $22.90 | 676824 |
| 2023-07-03 | 54.49 | $22.97 | 411900 |
| 2023-06-30 | 48.18 | $22.44 | 249534 |
| 2023-06-29 | 43.08 | $22.08 | 247836 |
| 2023-06-28 | 44.23 | $22.18 | 301600 |
| 2023-06-27 | 50.78 | $22.69 | 127800 |
| 2023-06-26 | 53.12 | $22.85 | 213300 |
| 2023-06-23 | 52.21 | $22.78 | 73919 |
| 2023-06-22 | 51.17 | $22.70 | 48626 |
| 2023-06-21 | 50.14 | $22.62 | 76345 |
| 2023-06-20 | 48.73 | $22.51 | 214423 |
| 2023-06-16 | 50.33 | $22.64 | 80032 |
| 2023-06-15 | 50.57 | $22.66 | 73600 |
| 2023-06-14 | 44.90 | $22.21 | 50700 |
| 2023-06-13 | 44.09 | $22.15 | 273700 |
| 2023-06-12 | 38.17 | $21.74 | 171200 |
| 2023-06-09 | 38.84 | $21.81 | 144517 |
| 2023-06-08 | 38.25 | $21.77 | 75919 |
| 2023-06-07 | 36.37 | $21.64 | 76213 |
| 2023-06-06 | 36.95 | $21.71 | 71300 |
| 2023-06-05 | 35.28 | $21.59 | 71400 |
| 2023-06-02 | 35.65 | $21.64 | 90300 |
| 2023-06-01 | 34.06 | $21.52 | 272300 |
| 2023-05-31 | 29.95 | $21.22 | 122301 |
| 2023-05-30 | 29.95 | $21.22 | 98500 |
| 2023-05-26 | 31.86 | $21.54 | 250407 |
| 2023-05-25 | 28.75 | $21.31 | 168400 |
| 2023-05-24 | 35.27 | $22.29 | 78900 |
| 2023-05-23 | 37.58 | $22.57 | 88033 |
| 2023-05-22 | 33.43 | $22.29 | 91627 |
| 2023-05-19 | 33.59 | $22.31 | 104315 |
| 2023-05-18 | 31.68 | $22.18 | 116900 |
| 2023-05-17 | 35.48 | $22.69 | 184500 |
| 2023-05-16 | 36.96 | $22.87 | 69527 |
| 2023-05-15 | 43.17 | $23.52 | 173648 |
| 2023-05-12 | 42.89 | $23.50 | 58203 |
| 2023-05-11 | 44.45 | $23.65 | 81120 |
| 2023-05-10 | 48.35 | $24.00 | 67442 |
| 2023-05-09 | 52.62 | $24.34 | 87943 |
| 2023-05-08 | 48.70 | $24.03 | 64200 |
| 2023-05-05 | 49.45 | $24.09 | 50500 |
| 2023-05-04 | 47.53 | $23.94 | 55200 |
| 2023-05-03 | 54.49 | $24.47 | 50646 |
| 2023-05-02 | 54.00 | $24.43 | 99800 |
| 2023-05-01 | 60.23 | $24.84 | 41814 |
| 2023-04-28 | 60.55 | $24.86 | 53200 |
| 2023-04-27 | 61.02 | $24.89 | 47900 |
| 2023-04-26 | 62.08 | $24.96 | 78800 |
| 2023-04-25 | 59.60 | $24.70 | 108600 |
| 2023-04-24 | 56.93 | $24.44 | 64200 |
| 2023-04-21 | 55.30 | $24.29 | 106410 |
| 2023-04-20 | 54.55 | $24.22 | 58600 |
| 2023-04-19 | 55.31 | $24.28 | 71600 |
| 2023-04-18 | 52.35 | $24.00 | 131316 |
| 2023-04-17 | 48.78 | $23.69 | 99900 |
| 2023-04-14 | 46.57 | $23.51 | 68807 |
| 2023-04-13 | 45.07 | $23.39 | 107413 |
| 2023-04-12 | 46.84 | $23.56 | 113019 |
| 2023-04-11 | 47.57 | $23.63 | 154811 |
| 2023-04-10 | 47.87 | $23.66 | 76546 |
| 2023-04-06 | 48.66 | $23.74 | 50537 |
| 2023-04-05 | 44.54 | $23.36 | 54200 |
| 2023-04-04 | 46.21 | $23.54 | 74019 |
| 2023-04-03 | 48.21 | $23.75 | 114136 |
| 2023-03-31 | 40.52 | $23.09 | 82200 |
| 2023-03-30 | 46.60 | $23.70 | 62100 |
| 2023-03-29 | 44.39 | $23.53 | 46600 |
| 2023-03-28 | 42.66 | $23.40 | 98044 |
| 2023-03-27 | 43.05 | $23.44 | 62000 |
| 2023-03-24 | 38.95 | $23.13 | 72600 |
| 2023-03-23 | 38.13 | $23.07 | 55900 |
| 2023-03-22 | 41.29 | $23.43 | 100210 |
| 2023-03-21 | 43.58 | $23.67 | 87643 |
| 2023-03-20 | 41.92 | $23.54 | 119700 |
| 2023-03-17 | 34.47 | $23.01 | 111900 |
| 2023-03-16 | 30.97 | $22.79 | 133509 |
| 2023-03-15 | 32.47 | $22.99 | 83408 |
| 2023-03-14 | 36.39 | $23.46 | 81200 |
| 2023-03-13 | 37.02 | $23.53 | 73000 |
| 2023-03-10 | 40.88 | $23.93 | 91300 |
| 2023-03-09 | 40.14 | $23.88 | 48517 |
| 2023-03-08 | 40.82 | $23.95 | 73100 |
| 2023-03-07 | 39.57 | $23.86 | 71113 |
| 2023-03-06 | 41.81 | $24.10 | 133700 |
| 2023-03-03 | 44.82 | $24.40 | 218117 |
| 2023-03-02 | 44.05 | $24.34 | 199505 |
| 2023-03-01 | 42.28 | $24.20 | 361841 |
| 2023-02-28 | 43.59 | $24.34 | 96600 |
| 2023-02-27 | 50.89 | $25.02 | 98600 |
| 2023-02-24 | 50.08 | $24.95 | 94839 |
| 2023-02-23 | 48.68 | $24.83 | 90511 |
| 2023-02-22 | 49.45 | $24.90 | 64400 |
| 2023-02-21 | 51.53 | $25.09 | 159400 |
| 2023-02-17 | 50.49 | $24.99 | 105500 |
| 2023-02-16 | 40.36 | $24.16 | 64107 |
| 2023-02-15 | 51.75 | $25.10 | 63906 |
| 2023-02-14 | 50.77 | $25.03 | 57104 |
| 2023-02-13 | 52.06 | $25.12 | 50700 |
| 2023-02-10 | 47.70 | $24.81 | 28800 |
| 2023-02-09 | 43.94 | $24.57 | 647605 |
| 2023-02-08 | 45.22 | $24.67 | 124100 |
| 2023-02-07 | 46.38 | $24.76 | 1.9M |
| 2023-02-06 | 47.54 | $24.85 | 1.8M |
| 2023-02-03 | 46.70 | $24.79 | 697140 |
| 2023-02-02 | 48.17 | $24.91 | 244500 |
| 2023-02-01 | 53.81 | $25.33 | 237500 |
| 2023-01-31 | 50.68 | $25.09 | 53200 |
| 2023-01-30 | 48.61 | $24.94 | 60800 |
| 2023-01-27 | 47.63 | $24.87 | 125700 |
| 2023-01-26 | 49.02 | $24.98 | 57418 |
| 2023-01-25 | 50.81 | $25.12 | 56500 |
| 2023-01-24 | 53.32 | $25.31 | 52114 |
| 2023-01-23 | 57.58 | $25.61 | 48832 |
| 2023-01-20 | 57.47 | $25.60 | 171036 |
| 2023-01-19 | 54.98 | $25.37 | 104242 |
| 2023-01-18 | 48.76 | $24.87 | 217900 |
| 2023-01-17 | 54.16 | $25.25 | 98242 |
| 2023-01-13 | 50.75 | $25.00 | 136226 |
| 2023-01-12 | 52.84 | $25.14 | 73205 |
| 2023-01-11 | 46.23 | $24.70 | 99913 |
| 2023-01-10 | 49.85 | $24.94 | 63800 |
| 2023-01-09 | 52.28 | $25.09 | 76434 |
| 2023-01-06 | 52.61 | $25.11 | 57200 |
| 2023-01-05 | 49.63 | $24.91 | 78700 |
| 2023-01-04 | 55.97 | $25.29 | 109144 |
| 2023-01-03 | 51.98 | $25.03 | 82900 |
| 2022-12-30 | 51.50 | $25.00 | 53734 |
| 2022-12-29 | 51.04 | $24.97 | 25847 |
| 2022-12-28 | 52.31 | $25.05 | 81600 |
| 2022-12-27 | 52.47 | $25.06 | 50101 |
| 2022-12-23 | 52.47 | $25.06 | 50100 |
| 2022-12-22 | 54.06 | $25.17 | 61449 |
| 2022-12-21 | 54.49 | $25.20 | 40900 |
| 2022-12-20 | 54.15 | $25.17 | 72600 |
| 2022-12-19 | 53.13 | $25.08 | 192200 |
| 2022-12-16 | 53.02 | $25.07 | 64326 |
| 2022-12-15 | 52.28 | $25.00 | 48600 |
| 2022-12-14 | 55.88 | $25.30 | 62400 |
| 2022-12-13 | 53.44 | $25.06 | 62931 |
| 2022-12-12 | 57.74 | $25.40 | 80900 |
| 2022-12-09 | 60.31 | $25.59 | 64904 |
| 2022-12-08 | 59.50 | $25.50 | 52721 |
| 2022-12-07 | 63.48 | $25.79 | 76200 |
| 2022-12-06 | 63.90 | $25.82 | 388500 |
| 2022-12-05 | 63.83 | $25.81 | 151710 |
| 2022-12-02 | 65.13 | $25.91 | 733522 |
| 2022-12-01 | 64.30 | $25.79 | 110800 |
| 2022-11-30 | 63.47 | $25.67 | 69900 |
| 2022-11-29 | 61.58 | $25.40 | 56900 |
| 2022-11-28 | 62.72 | $25.50 | 122800 |
| 2022-11-25 | 64.20 | $25.63 | 193100 |
| 2022-11-23 | 65.09 | $25.71 | 340400 |
| 2022-11-22 | 64.62 | $25.63 | 116505 |
| 2022-11-21 | 63.40 | $25.42 | 81703 |
| 2022-11-18 | 62.70 | $25.30 | 141500 |
| 2022-11-17 | 61.77 | $25.14 | 98831 |
| 2022-11-16 | 57.92 | $24.52 | 372400 |
| 2022-11-15 | 55.80 | $24.21 | 54220 |
| 2022-11-14 | 54.97 | $24.09 | 128200 |
| 2022-11-11 | 53.44 | $23.87 | 147333 |
| 2022-11-10 | 60.74 | $24.69 | 210015 |
| 2022-11-09 | 59.52 | $24.50 | 115716 |
| 2022-11-08 | 63.66 | $24.92 | 97504 |
| 2022-11-07 | 62.11 | $24.66 | 66007 |
| 2022-11-04 | 59.66 | $24.27 | 97629 |
| 2022-11-03 | 54.24 | $23.52 | 102800 |
| 2022-11-02 | 55.96 | $23.70 | 160634 |
| 2022-11-01 | 64.56 | $24.50 | 270043 |
| 2022-10-31 | 64.43 | $24.48 | 150749 |
| 2022-10-28 | 69.38 | $24.89 | 92216 |
| 2022-10-27 | 66.97 | $24.48 | 215432 |
| 2022-10-26 | 70.44 | $24.75 | 145100 |
| 2022-10-25 | 68.36 | $24.39 | 64823 |
| 2022-10-24 | 64.84 | $23.85 | 94100 |
| 2022-10-21 | 62.26 | $23.50 | 58140 |
| 2022-10-20 | 59.59 | $23.17 | 63608 |
| 2022-10-19 | 58.84 | $23.08 | 121100 |
| 2022-10-18 | 58.35 | $23.02 | 906300 |
| 2022-10-17 | 58.91 | $23.07 | 94947 |
| 2022-10-14 | 56.46 | $22.76 | 531400 |
| 2022-10-13 | 61.15 | $23.18 | 1.0M |
| 2022-10-12 | 54.78 | $22.43 | 203200 |
| 2022-10-11 | 53.73 | $22.32 | 215200 |
| 2022-10-10 | 53.73 | $22.32 | 160508 |
| 2022-10-07 | 54.46 | $22.39 | 158000 |
| 2022-10-06 | 49.83 | $21.89 | 123800 |
| 2022-10-05 | 48.23 | $21.73 | 106200 |
| 2022-10-04 | 48.42 | $21.75 | 182948 |
| 2022-10-03 | 43.75 | $21.29 | 130649 |
| 2022-09-30 | 38.33 | $20.82 | 93315 |
| 2022-09-29 | 40.37 | $21.08 | 165800 |
| 2022-09-28 | 36.54 | $20.77 | 137500 |
| 2022-09-27 | 33.53 | $20.54 | 215229 |
| 2022-09-26 | 33.01 | $20.50 | 131007 |
| 2022-09-23 | 33.64 | $20.60 | 349212 |
| 2022-09-22 | 43.42 | $21.84 | 156100 |
| 2022-09-21 | 40.92 | $21.65 | 122122 |
| 2022-09-20 | 44.89 | $22.05 | 101400 |
| 2022-09-19 | 47.51 | $22.29 | 129100 |
| 2022-09-16 | 44.69 | $22.07 | 106513 |
| 2022-09-15 | 46.87 | $22.27 | 68112 |
| 2022-09-14 | 45.61 | $22.17 | 91904 |
| 2022-09-13 | 49.38 | $22.51 | 178434 |
| 2022-09-12 | 55.83 | $23.01 | 110300 |
| 2022-09-09 | 56.53 | $23.06 | 57100 |
| 2022-09-08 | 50.91 | $22.58 | 82800 |
| 2022-09-07 | 50.53 | $22.55 | 90400 |
| 2022-09-06 | 49.66 | $22.48 | 153411 |
| 2022-09-02 | 44.25 | $22.07 | 61800 |
| 2022-09-01 | 46.82 | $22.29 | 115536 |
| 2022-08-31 | 46.82 | $22.29 | 115300 |
| 2022-08-30 | 45.65 | $22.20 | 154100 |
| 2022-08-29 | 46.73 | $22.30 | 113041 |
| 2022-08-26 | 47.48 | $22.37 | 66900 |
| 2022-08-25 | 50.67 | $22.66 | 38800 |
| 2022-08-24 | 48.98 | $22.51 | 57233 |
| 2022-08-23 | 51.08 | $22.70 | 231423 |
| 2022-08-22 | 52.77 | $22.85 | 292439 |
| 2022-08-19 | 54.97 | $23.04 | 87200 |
| 2022-08-18 | 56.86 | $23.20 | 397800 |
| 2022-08-17 | 61.92 | $23.60 | 1.4M |
| 2022-08-16 | 60.32 | $23.41 | 499736 |
| 2022-08-15 | 58.32 | $23.18 | 590725 |
| 2022-08-12 | 58.81 | $23.22 | 795538 |
| 2022-08-11 | 58.14 | $23.14 | 454700 |
| 2022-08-10 | 56.46 | $22.94 | 1.2M |
| 2022-08-09 | 53.15 | $22.57 | 70735 |
| 2022-08-08 | 49.41 | $22.19 | 104304 |
| 2022-08-05 | 50.11 | $22.26 | 171918 |
| 2022-08-04 | 50.59 | $22.31 | 128100 |
| 2022-08-03 | 50.97 | $22.35 | 81523 |
| 2022-08-02 | 50.62 | $22.31 | 106239 |
| 2022-08-01 | 50.03 | $22.24 | 86600 |
| 2022-07-29 | 47.91 | $21.99 | 113448 |
| 2022-07-28 | 51.30 | $22.40 | 155227 |
| 2022-07-27 | 54.71 | $22.78 | 188503 |
| 2022-07-26 | 51.05 | $22.33 | 154710 |
| 2022-07-25 | 52.48 | $22.49 | 149400 |
| 2022-07-22 | 50.59 | $22.26 | 141700 |
| 2022-07-21 | 52.67 | $22.50 | 36500 |
| 2022-07-20 | 51.24 | $22.32 | 94800 |
| 2022-07-19 | 56.26 | $22.88 | 127500 |
| 2022-07-18 | 50.50 | $22.18 | 84939 |
| 2022-07-15 | 49.14 | $22.03 | 121600 |
| 2022-07-14 | 43.53 | $21.46 | 61414 |
| 2022-07-13 | 47.36 | $21.90 | 42044 |
| 2022-07-12 | 45.92 | $21.76 | 85000 |
| 2022-07-11 | 43.29 | $21.51 | 66600 |
| 2022-07-08 | 46.29 | $21.86 | 59800 |
| 2022-07-07 | 46.29 | $21.86 | 132645 |
| 2022-07-06 | 44.30 | $21.66 | 180946 |
| 2022-07-05 | 42.27 | $21.46 | 119800 |
| 2022-07-01 | 50.17 | $22.37 | 138300 |
| 2022-06-30 | 51.06 | $22.46 | 61000 |
| 2022-06-29 | 55.01 | $22.84 | 74800 |
| 2022-06-28 | 54.83 | $22.82 | 57320 |
| 2022-06-27 | 53.64 | $22.68 | 69226 |
| 2022-06-24 | 54.92 | $22.81 | 100509 |
| 2022-06-23 | 51.53 | $22.41 | 125900 |
| 2022-06-22 | 53.14 | $22.58 | 161600 |
| 2022-06-21 | 53.33 | $22.60 | 122300 |
| 2022-06-17 | 47.17 | $21.90 | 94618 |
| 2022-06-16 | 48.48 | $22.05 | 106611 |
| 2022-06-15 | 51.16 | $22.35 | 142200 |
| 2022-06-14 | 45.20 | $21.73 | 129131 |
| 2022-06-13 | 45.72 | $21.79 | 187900 |
| 2022-06-10 | 51.03 | $22.37 | 229100 |
| 2022-06-09 | 52.94 | $22.56 | 96800 |
| 2022-06-08 | 56.55 | $22.90 | 86600 |
| 2022-06-07 | 59.02 | $23.12 | 96200 |
| 2022-06-06 | 57.24 | $22.90 | 106400 |
| 2022-06-03 | 55.41 | $22.68 | 64733 |
| 2022-06-02 | 57.21 | $22.85 | 106400 |
| 2022-06-01 | 55.43 | $22.63 | 102315 |
| 2022-05-31 | 56.76 | $22.76 | 119223 |
| 2022-05-27 | 57.46 | $22.83 | 156100 |
| 2022-05-26 | 56.81 | $22.74 | 205119 |
| 2022-05-25 | 62.60 | $23.31 | 150400 |
| 2022-05-24 | 57.38 | $22.59 | 104100 |
| 2022-05-23 | 58.35 | $22.68 | 163200 |
| 2022-05-20 | 58.27 | $22.67 | 134648 |
| 2022-05-19 | 59.89 | $22.83 | 113000 |
| 2022-05-18 | 61.52 | $22.99 | 111100 |
| 2022-05-17 | 64.21 | $23.25 | 302702 |
| 2022-05-16 | 47.65 | $21.27 | 135200 |
| 2022-05-13 | 47.42 | $21.25 | 77000 |
| 2022-05-12 | 40.49 | $20.70 | 165500 |
| 2022-05-11 | 42.22 | $20.88 | 154600 |
| 2022-05-10 | 43.39 | $21.00 | 148923 |
| 2022-05-09 | 40.79 | $20.80 | 153939 |
| 2022-05-06 | 40.26 | $20.76 | 175917 |
| 2022-05-05 | 42.12 | $20.97 | 131600 |
| 2022-05-04 | 45.74 | $21.35 | 149000 |
| 2022-05-03 | 43.93 | $21.20 | 144600 |
| 2022-05-02 | 42.60 | $21.09 | 156800 |
| 2022-04-29 | 42.95 | $21.13 | 115400 |
| 2022-04-28 | 39.75 | $20.86 | 155100 |
| 2022-04-27 | 40.47 | $20.95 | 68800 |
| 2022-04-26 | 37.99 | $20.74 | 172237 |
| 2022-04-25 | 41.60 | $21.20 | 280400 |
| 2022-04-22 | 49.94 | $22.05 | 128440 |
| 2022-04-21 | 51.56 | $22.19 | 98103 |
| 2022-04-20 | 52.37 | $22.26 | 181400 |
| 2022-04-19 | 51.96 | $22.22 | 152800 |
| 2022-04-18 | 49.50 | $21.98 | 119027 |
| 2022-04-14 | 50.52 | $22.08 | 152021 |
| 2022-04-13 | 52.06 | $22.23 | 126800 |
| 2022-04-12 | 51.31 | $22.15 | 112329 |
| 2022-04-11 | 52.38 | $22.26 | 94506 |
| 2022-04-08 | 51.60 | $22.17 | 180600 |
| 2022-04-07 | 51.43 | $22.15 | 137000 |
| 2022-04-06 | 51.94 | $22.21 | 143813 |
| 2022-04-05 | 45.82 | $21.50 | 166939 |
| 2022-04-04 | 47.69 | $21.73 | 180900 |
| 2022-04-01 | 47.51 | $21.71 | 181300 |
| 2022-03-31 | 45.49 | $21.48 | 483400 |
| 2022-03-30 | 48.25 | $21.84 | 78543 |
| 2022-03-29 | 48.00 | $21.81 | 87746 |
| 2022-03-28 | 50.06 | $22.08 | 96300 |
| 2022-03-25 | 50.37 | $22.12 | 126626 |
| 2022-03-24 | 46.92 | $21.67 | 124234 |
| 2022-03-23 | 45.31 | $21.47 | 160147 |
| 2022-03-22 | 47.85 | $21.84 | 584100 |
| 2022-03-21 | 44.83 | $21.46 | 151230 |
| 2022-03-18 | 45.09 | $21.50 | 78033 |
| 2022-03-17 | 42.88 | $21.22 | 62000 |
| 2022-03-16 | 40.01 | $20.87 | 236200 |
| 2022-03-15 | 38.32 | $20.67 | 213500 |
| 2022-03-14 | 36.63 | $20.47 | 127604 |
| 2022-03-11 | 33.79 | $20.14 | 135345 |
| 2022-03-10 | 35.49 | $20.51 | 144526 |
| 2022-03-09 | 35.67 | $20.55 | 173117 |
| 2022-03-08 | 30.64 | $19.96 | 309449 |
| 2022-03-07 | 29.30 | $19.81 | 370500 |
| 2022-03-04 | 32.51 | $20.62 | 276300 |
| 2022-03-03 | 37.26 | $21.61 | 199200 |
| 2022-03-02 | 43.47 | $22.63 | 84927 |
| 2022-03-01 | 39.93 | $22.25 | 145300 |
| 2022-02-28 | 40.30 | $22.31 | 298803 |
| 2022-02-25 | 45.20 | $23.03 | 141919 |
| 2022-02-24 | 37.94 | $22.30 | 365118 |
| 2022-02-23 | 53.27 | $23.97 | 318518 |
| 2022-02-22 | 56.24 | $24.20 | 418342 |
| 2022-02-18 | 61.48 | $24.57 | 386724 |
| 2022-02-17 | 59.85 | $24.40 | 454100 |
| 2022-02-16 | 70.55 | $25.04 | 301600 |
| 2022-02-15 | 68.81 | $24.83 | 203400 |
| 2022-02-14 | 66.29 | $24.55 | 266600 |
| 2022-02-11 | 77.06 | $25.06 | 164700 |
| 2022-02-10 | 74.26 | $24.70 | 118834 |
| 2022-02-09 | 72.86 | $24.54 | 313600 |
| 2022-02-08 | 72.86 | $24.54 | 106314 |
| 2022-02-07 | 69.48 | $24.18 | 135220 |
| 2022-02-04 | 67.90 | $24.03 | 134315 |
| 2022-02-03 | 64.65 | $23.75 | 68200 |
| 2022-02-02 | 64.16 | $23.71 | 59000 |
| 2022-02-01 | 63.80 | $23.68 | 188947 |
| 2022-01-31 | 71.01 | $24.00 | 95800 |
| 2022-01-28 | 71.73 | $24.03 | 58742 |
| 2022-01-27 | 69.68 | $23.82 | 101100 |
| 2022-01-26 | 69.68 | $23.82 | 55311 |
| 2022-01-25 | 68.91 | $23.74 | 128300 |
| 2022-01-24 | 70.18 | $23.80 | 146041 |
| 2022-01-21 | 68.91 | $23.66 | 225930 |
| 2022-01-20 | 72.49 | $23.83 | 178720 |
| 2022-01-19 | 78.41 | $24.09 | 101800 |
| 2022-01-18 | 77.75 | $23.99 | 174700 |
| 2022-01-14 | 76.37 | $23.79 | 88400 |
| 2022-01-13 | 74.65 | $23.56 | 138000 |
| 2022-01-12 | 71.18 | $23.16 | 79447 |
| 2022-01-11 | 71.41 | $23.17 | 102500 |
| 2022-01-10 | 70.12 | $23.03 | 140942 |
| 2022-01-07 | 66.74 | $22.70 | 314204 |
| 2022-01-06 | 63.93 | $22.46 | 123000 |
| 2022-01-05 | 66.38 | $22.57 | 127039 |
| 2022-01-04 | 64.87 | $22.44 | 118020 |
| 2022-01-03 | 61.87 | $22.20 | 129843 |
| 2021-12-31 | 59.40 | $22.02 | 94700 |
| 2021-12-30 | 59.12 | $22.00 | 62400 |
| 2021-12-29 | 60.10 | $22.05 | 149600 |
| 2021-12-28 | 57.41 | $21.85 | 115941 |
| 2021-12-27 | 56.57 | $21.79 | 117000 |
| 2021-12-23 | 56.17 | $21.76 | 69700 |
| 2021-12-22 | 57.36 | $21.83 | 74822 |
| 2021-12-21 | 53.61 | $21.55 | 122048 |
| 2021-12-20 | 49.05 | $21.25 | 185000 |
| 2021-12-17 | 48.08 | $21.19 | 180100 |
| 2021-12-16 | 48.23 | $21.20 | 131809 |
| 2021-12-15 | 47.32 | $21.14 | 113600 |
| 2021-12-14 | 48.26 | $21.21 | 141533 |
| 2021-12-13 | 47.26 | $21.14 | 87200 |
| 2021-12-10 | 49.32 | $21.30 | 74912 |
| 2021-12-09 | 46.56 | $21.10 | 365700 |
| 2021-12-08 | 49.10 | $21.30 | 254100 |
| 2021-12-07 | 48.70 | $21.27 | 842900 |
| 2021-12-06 | 46.02 | $21.07 | 469138 |
| 2021-12-03 | 44.08 | $20.93 | 101200 |
| 2021-12-02 | 44.08 | $20.93 | 119036 |
| 2021-12-01 | 42.20 | $20.79 | 120100 |
| 2021-11-30 | 41.67 | $20.75 | 181026 |
| 2021-11-29 | 46.66 | $21.24 | 147028 |
| 2021-11-26 | 44.34 | $21.06 | 93400 |
| 2021-11-24 | 47.27 | $21.33 | 91026 |
| 2021-11-23 | 57.61 | $22.10 | 156700 |
| 2021-11-22 | 55.07 | $21.89 | 200500 |
| 2021-11-19 | 51.93 | $21.65 | 110539 |
| 2021-11-18 | 51.26 | $21.60 | 89400 |
| 2021-11-17 | 48.95 | $21.43 | 147500 |
| 2021-11-16 | 47.99 | $21.36 | 155000 |
| 2021-11-15 | 53.31 | $21.75 | 108900 |
| 2021-11-12 | 46.84 | $21.30 | 74522 |
| 2021-11-11 | 40.59 | $20.94 | 129614 |
| 2021-11-10 | 41.49 | $21.01 | 62547 |
| 2021-11-09 | 41.61 | $21.02 | 157612 |
| 2021-11-08 | 46.27 | $21.37 | 149020 |
| 2021-11-05 | 47.28 | $21.44 | 57400 |
| 2021-11-04 | 47.28 | $21.44 | 93100 |
| 2021-11-03 | 49.35 | $21.59 | 77123 |
| 2021-11-02 | 46.99 | $21.43 | 70045 |
| 2021-11-01 | 47.78 | $21.49 | 115005 |
| 2021-10-29 | 47.08 | $21.44 | 75017 |
| 2021-10-28 | 51.01 | $21.74 | 51200 |
| 2021-10-27 | 54.16 | $21.96 | 61600 |
| 2021-10-26 | 55.34 | $22.04 | 77024 |
| 2021-10-25 | 52.77 | $21.83 | 64931 |
| 2021-10-22 | 56.91 | $22.11 | 39600 |
| 2021-10-21 | 56.21 | $22.05 | 42000 |
| 2021-10-20 | 57.54 | $22.14 | 83600 |
| 2021-10-19 | 54.47 | $21.87 | 92900 |
| 2021-10-18 | 53.28 | $21.77 | 113100 |
| 2021-10-15 | 56.66 | $22.01 | 219949 |
| 2021-10-14 | 52.74 | $21.68 | 81340 |
| 2021-10-13 | 50.56 | $21.51 | 81600 |
| 2021-10-12 | 45.96 | $21.18 | 114700 |
| 2021-10-11 | 43.05 | $20.99 | 167233 |
| 2021-10-08 | 43.40 | $21.02 | 67919 |
| 2021-10-07 | 38.67 | $20.72 | 111224 |
| 2021-10-06 | 39.51 | $20.80 | 180500 |
| 2021-10-05 | 48.17 | $21.50 | 64500 |
| 2021-10-04 | 48.60 | $21.53 | 79010 |
| 2021-10-01 | 41.61 | $21.11 | 308744 |
| 2021-09-30 | 43.91 | $21.28 | 353508 |
| 2021-09-29 | 44.32 | $21.31 | 64441 |
| 2021-09-28 | 44.45 | $21.32 | 56900 |
| 2021-09-27 | 45.09 | $21.37 | 117300 |
| 2021-09-24 | 45.96 | $21.44 | 73200 |
| 2021-09-23 | 47.98 | $21.60 | 59215 |
| 2021-09-22 | 46.15 | $21.47 | 109800 |
| 2021-09-21 | 44.00 | $21.32 | 86738 |
| 2021-09-20 | 41.17 | $21.13 | 238921 |
| 2021-09-17 | 44.42 | $21.42 | 942825 |
| 2021-09-16 | 49.71 | $21.83 | 1.3M |
| 2021-09-15 | 50.54 | $21.89 | 501746 |
| 2021-09-14 | 43.47 | $21.42 | 117616 |
| 2021-09-13 | 45.58 | $21.58 | 76611 |
| 2021-09-10 | 44.78 | $21.53 | 44819 |
| 2021-09-09 | 44.32 | $21.50 | 157730 |
| 2021-09-08 | 47.75 | $21.77 | 139039 |
| 2021-09-07 | 46.88 | $21.71 | 234044 |
| 2021-09-03 | 50.18 | $21.96 | 324300 |
| 2021-09-02 | 46.91 | $21.73 | 207200 |
| 2021-09-01 | 44.51 | $21.57 | 62900 |
| 2021-08-31 | 44.51 | $21.57 | 138500 |
| 2021-08-30 | 42.46 | $21.43 | 41947 |
| 2021-08-27 | 41.58 | $21.37 | 51000 |
| 2021-08-26 | 41.78 | $21.39 | 66516 |
| 2021-08-25 | 40.96 | $21.33 | 74300 |
| 2021-08-24 | 40.02 | $21.26 | 110120 |
| 2021-08-23 | 44.10 | $21.69 | 58022 |
| 2021-08-20 | 42.28 | $21.55 | 59302 |
| 2021-08-19 | 36.99 | $21.17 | 136337 |
| 2021-08-18 | 46.20 | $22.04 | 130100 |
| 2021-08-17 | 47.76 | $22.16 | 65211 |
| 2021-08-16 | 49.62 | $22.30 | 263924 |
| 2021-08-13 | 52.53 | $22.51 | 113414 |
| 2021-08-12 | 50.01 | $22.32 | 409123 |
| 2021-08-11 | 50.55 | $22.36 | 269500 |
| 2021-08-10 | 46.16 | $22.04 | 131600 |
| 2021-08-09 | 45.44 | $21.99 | 178440 |
| 2021-08-06 | 43.28 | $21.84 | 173000 |
| 2021-08-05 | 43.28 | $21.84 | 287100 |
| 2021-08-04 | 41.90 | $21.74 | 292235 |
| 2021-08-03 | 44.47 | $21.99 | 216200 |
| 2021-08-02 | 39.84 | $21.66 | 332400 |
| 2021-07-30 | 37.59 | $21.51 | 203500 |
| 2021-07-29 | 39.66 | $21.73 | 314300 |
| 2021-07-28 | 37.43 | $21.58 | 768400 |
| 2021-07-27 | 39.46 | $21.80 | 635817 |
| 2021-07-26 | 41.60 | $22.02 | 855540 |
| 2021-07-23 | 40.91 | $21.97 | 497900 |
| 2021-07-22 | 35.37 | $21.59 | 1.4M |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-24.01
2026-07-20
Close Price
$38.38
Vol: 12652
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.46
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -24.01 | $38.38 | 12652 |
| 2026-07-17 | -14.25 | $38.75 | 149800 |
| 2026-07-16 | -0.30 | $38.79 | 546000 |
| 2026-07-15 | -47.25 | $36.94 | 251500 |
| 2026-07-14 | -97.80 | $35.56 | 405140 |
| 2026-07-13 | -100.00 | $35.75 | 196300 |
| 2026-07-10 | -87.30 | $36.58 | 95900 |
| 2026-07-09 | -78.84 | $36.74 | 165100 |
| 2026-07-08 | -57.67 | $37.14 | 141400 |
| 2026-07-07 | -59.79 | $37.10 | 138500 |
| 2026-07-06 | -58.73 | $37.12 | 196900 |
| 2026-07-02 | -15.61 | $37.91 | 209000 |
| 2026-07-01 | -65.45 | $36.84 | 120600 |
| 2026-06-30 | -42.47 | $37.16 | 133500 |
| 2026-06-29 | -46.58 | $37.07 | 131900 |
| 2026-06-26 | -50.23 | $36.99 | 131134 |
| 2026-06-25 | -57.53 | $36.83 | 165300 |
| 2026-06-24 | -57.99 | $36.82 | 126100 |
| 2026-06-23 | -64.44 | $36.75 | 127800 |
| 2026-06-22 | -75.73 | $36.48 | 264600 |
| 2026-06-18 | -72.91 | $36.71 | 220700 |
| 2026-06-17 | -58.69 | $37.16 | 226100 |
| 2026-06-16 | -35.08 | $37.88 | 247500 |
| 2026-06-15 | -42.81 | $37.73 | 204800 |
| 2026-06-12 | -41.25 | $37.78 | 132100 |
| 2026-06-11 | -41.25 | $37.78 | 175032 |
| 2026-06-10 | -49.38 | $37.52 | 316002 |
| 2026-06-09 | -67.50 | $36.94 | 179400 |
| 2026-06-08 | -69.06 | $36.89 | 272016 |
| 2026-06-05 | -68.13 | $36.92 | 514218 |
| 2026-06-04 | -88.13 | $36.28 | 187400 |
| 2026-06-03 | -85.31 | $36.37 | 169900 |
| 2026-06-02 | -86.25 | $36.34 | 229847 |
| 2026-06-01 | -94.55 | $36.50 | 488700 |
| 2026-05-29 | -96.81 | $36.67 | 263105 |
| 2026-05-28 | -89.55 | $37.30 | 258541 |
| 2026-05-27 | -77.11 | $37.55 | 504832 |
| 2026-05-26 | -76.12 | $37.57 | 198715 |
| 2026-05-22 | -58.82 | $37.90 | 251300 |
| 2026-05-21 | -20.59 | $38.68 | 108522 |
| 2026-05-20 | -24.02 | $38.61 | 151600 |
| 2026-05-19 | -18.83 | $38.65 | 148638 |
| 2026-05-18 | -1.23 | $39.07 | 246700 |
| 2026-05-15 | -57.27 | $37.67 | 229500 |
| 2026-05-14 | -24.79 | $38.43 | 403600 |
| 2026-05-13 | -62.39 | $37.55 | 287728 |
| 2026-05-12 | -23.50 | $38.46 | 251800 |
| 2026-05-11 | -82.88 | $37.24 | 206424 |
| 2026-05-08 | -80.81 | $37.66 | 343547 |
| 2026-05-07 | -81.92 | $37.61 | 166005 |
| 2026-05-06 | -63.08 | $38.59 | 1.2M |
| 2026-05-05 | -66.55 | $38.60 | 198023 |
| 2026-05-04 | -74.87 | $38.12 | 137800 |
| 2026-05-01 | -71.40 | $38.32 | 85900 |
| 2026-04-30 | -75.74 | $38.07 | 195522 |
| 2026-04-29 | -88.56 | $37.33 | 128100 |
| 2026-04-28 | -86.14 | $37.47 | 241935 |
| 2026-04-27 | -93.07 | $37.07 | 228100 |
| 2026-04-24 | -87.00 | $37.42 | 127600 |
| 2026-04-23 | -86.66 | $37.44 | 292327 |
| 2026-04-22 | -90.64 | $37.21 | 146200 |
| 2026-04-21 | -99.83 | $36.68 | 253349 |
| 2026-04-20 | -87.33 | $37.89 | 320128 |
| 2026-04-17 | -84.07 | $38.06 | 636719 |
| 2026-04-16 | -97.08 | $37.78 | 223047 |
| 2026-04-15 | -99.76 | $38.20 | 340815 |
| 2026-04-14 | -85.61 | $39.85 | 285600 |
| 2026-04-13 | -49.45 | $41.77 | 90141 |
| 2026-04-10 | -54.92 | $41.57 | 117900 |
| 2026-04-09 | -55.19 | $41.56 | 86400 |
| 2026-04-08 | -31.15 | $42.44 | 84411 |
| 2026-04-07 | -50.27 | $41.74 | 124847 |
| 2026-04-06 | -68.03 | $41.09 | 106700 |
| 2026-04-02 | -78.14 | $40.72 | 127810 |
| 2026-04-01 | -80.05 | $40.65 | 160533 |
| 2026-03-31 | -85.85 | $40.76 | 213500 |
| 2026-03-30 | -84.65 | $40.81 | 86200 |
| 2026-03-27 | -86.01 | $40.77 | 88100 |
| 2026-03-26 | -92.02 | $40.55 | 81100 |
| 2026-03-25 | -85.29 | $40.87 | 93432 |
| 2026-03-24 | -92.23 | $40.54 | 174800 |
| 2026-03-23 | -87.23 | $40.90 | 323500 |
| 2026-03-20 | -97.00 | $40.72 | 74600 |
| 2026-03-19 | -89.95 | $41.53 | 74335 |
| 2026-03-18 | -99.17 | $41.34 | 81700 |
| 2026-03-17 | -58.09 | $42.92 | 82018 |
| 2026-03-16 | -41.62 | $43.49 | 100500 |
| 2026-03-13 | -71.51 | $42.47 | 96402 |
| 2026-03-12 | -89.74 | $41.83 | 99102 |
| 2026-03-11 | -95.48 | $41.73 | 130809 |
| 2026-03-10 | -82.59 | $42.40 | 92100 |
| 2026-03-09 | -85.22 | $42.30 | 96500 |
| 2026-03-06 | -80.05 | $42.51 | 88633 |
| 2026-03-05 | -90.81 | $42.24 | 99100 |
| 2026-03-04 | -50.94 | $43.97 | 76838 |
| 2026-03-03 | -82.81 | $42.95 | 144600 |
| 2026-03-02 | -35.79 | $44.24 | 62700 |
| 2026-02-27 | -19.58 | $44.85 | 84701 |
| 2026-02-26 | -25.98 | $44.54 | 77513 |
| 2026-02-25 | -25.73 | $44.54 | 76600 |
| 2026-02-24 | -40.53 | $43.93 | 65618 |
| 2026-02-23 | -22.37 | $44.60 | 88215 |
| 2026-02-20 | -37.85 | $43.70 | 98400 |
| 2026-02-19 | -33.66 | $43.90 | 70732 |
| 2026-02-18 | -31.87 | $43.86 | 67700 |
| 2026-02-17 | -30.59 | $43.93 | 103816 |
| 2026-02-13 | -13.19 | $44.88 | 129800 |
| 2026-02-12 | -16.12 | $44.72 | 71028 |
| 2026-02-11 | -14.47 | $44.81 | 114800 |
| 2026-02-10 | -17.40 | $44.65 | 73207 |
| 2026-02-09 | -9.71 | $45.07 | 77000 |
| 2026-02-06 | -0.92 | $45.55 | 73834 |
| 2026-02-05 | -0.88 | $44.63 | 125800 |
| 2026-02-04 | -1.79 | $44.54 | 117300 |
| 2026-02-03 | -3.68 | $43.28 | 138400 |
| 2026-02-02 | -0.92 | $42.30 | 81021 |
| 2026-01-30 | -3.85 | $42.14 | 207800 |
| 2026-01-29 | -21.15 | $41.78 | 209000 |
| 2026-01-28 | -30.08 | $41.86 | 90500 |
| 2026-01-27 | -30.49 | $41.85 | 126018 |
| 2026-01-26 | -58.94 | $41.15 | 88700 |
| 2026-01-23 | -56.75 | $41.23 | 99000 |
| 2026-01-22 | -79.76 | $40.65 | 134500 |
| 2026-01-21 | -88.89 | $40.42 | 113100 |
| 2026-01-20 | -85.02 | $40.56 | 88600 |
| 2026-01-16 | -77.10 | $40.79 | 75900 |
| 2026-01-15 | -72.52 | $40.91 | 77000 |
| 2026-01-14 | -76.75 | $40.82 | 295100 |
| 2026-01-13 | -89.19 | $40.51 | 132447 |
| 2026-01-12 | -80.41 | $40.77 | 99400 |
| 2026-01-09 | -86.63 | $40.71 | 162600 |
| 2026-01-08 | -89.46 | $40.60 | 92525 |
| 2026-01-07 | -99.26 | $40.22 | 171200 |
| 2026-01-06 | -87.05 | $40.87 | 188207 |
| 2026-01-05 | -73.83 | $41.38 | 78900 |
| 2026-01-02 | -84.90 | $42.15 | 100441 |
| 2025-12-31 | -92.50 | $42.01 | 34300 |
| 2025-12-30 | -80.83 | $42.29 | 54600 |
| 2025-12-29 | -91.67 | $42.03 | 64425 |
| 2025-12-26 | -92.45 | $42.27 | 62700 |
| 2025-12-24 | -96.23 | $42.19 | 30600 |
| 2025-12-23 | -92.45 | $42.27 | 383800 |
| 2025-12-22 | -67.69 | $42.24 | 138145 |
| 2025-12-19 | -63.95 | $42.35 | 107323 |
| 2025-12-18 | -55.10 | $42.61 | 51800 |
| 2025-12-17 | -57.82 | $42.53 | 104700 |
| 2025-12-16 | -48.64 | $42.80 | 50625 |
| 2025-12-15 | -40.48 | $43.04 | 59400 |
| 2025-12-12 | -56.81 | $42.52 | 77500 |
| 2025-12-11 | -18.27 | $43.68 | 64100 |
| 2025-12-10 | -15.28 | $43.77 | 109300 |
| 2025-12-09 | -8.64 | $43.97 | 55500 |
| 2025-12-08 | -29.10 | $43.34 | 50200 |
| 2025-12-05 | -31.39 | $43.24 | 84739 |
| 2025-12-04 | -9.06 | $43.93 | 49700 |
| 2025-12-03 | -13.19 | $43.56 | 87907 |
| 2025-12-02 | -10.99 | $42.99 | 54802 |
| 2025-12-01 | -16.89 | $42.77 | 136600 |
| 2025-11-28 | -26.39 | $42.39 | 75300 |
| 2025-11-26 | -2.09 | $43.31 | 81203 |
| 2025-11-25 | -16.01 | $42.35 | 196300 |
| 2025-11-24 | -43.50 | $41.44 | 246938 |
| 2025-11-21 | -22.36 | $42.14 | 71000 |
| 2025-11-20 | -9.37 | $42.57 | 122700 |
| 2025-11-19 | -14.63 | $42.37 | 61421 |
| 2025-11-18 | -4.19 | $42.71 | 102939 |
| 2025-11-17 | -31.53 | $41.51 | 78006 |
| 2025-11-14 | -28.34 | $41.61 | 56502 |
| 2025-11-13 | -14.33 | $42.05 | 106200 |
| 2025-11-12 | -2.23 | $42.43 | 76000 |
| 2025-11-11 | -1.28 | $42.44 | 58300 |
| 2025-11-10 | -0.73 | $42.08 | 84100 |
| 2025-11-07 | -0.39 | $41.91 | 133100 |
| 2025-11-06 | -18.11 | $41.53 | 74500 |
| 2025-11-05 | -44.91 | $40.82 | 204349 |
| 2025-11-04 | -73.96 | $40.05 | 118100 |
| 2025-11-03 | -74.72 | $40.03 | 90900 |
| 2025-10-31 | -86.04 | $39.73 | 106400 |
| 2025-10-30 | -76.98 | $39.97 | 131210 |
| 2025-10-29 | -70.94 | $40.13 | 81400 |
| 2025-10-28 | -71.32 | $40.12 | 256109 |
| 2025-10-27 | -81.17 | $39.97 | 130700 |
| 2025-10-24 | -81.79 | $39.95 | 76429 |
| 2025-10-23 | -73.57 | $40.24 | 80828 |
| 2025-10-22 | -82.28 | $39.95 | 54000 |
| 2025-10-21 | -98.50 | $39.41 | 139300 |
| 2025-10-20 | -89.73 | $40.07 | 48037 |
| 2025-10-17 | -82.88 | $40.27 | 176510 |
| 2025-10-16 | -99.66 | $39.80 | 495300 |
| 2025-10-15 | -85.50 | $40.39 | 121100 |
| 2025-10-14 | -51.84 | $41.31 | 81845 |
| 2025-10-13 | -41.18 | $41.60 | 60000 |
| 2025-10-10 | -39.94 | $41.91 | 45844 |
| 2025-10-09 | -64.55 | $41.17 | 53113 |
| 2025-10-08 | -43.33 | $41.87 | 197300 |
| 2025-10-07 | -46.06 | $41.78 | 1.1M |
| 2025-10-06 | -87.88 | $40.40 | 498706 |
| 2025-10-03 | -97.44 | $41.02 | 43100 |
| 2025-10-02 | -95.73 | $41.06 | 98800 |
| 2025-10-01 | -81.03 | $41.72 | 126420 |
| 2025-09-30 | -33.65 | $42.60 | 76100 |
| 2025-09-29 | -38.18 | $42.46 | 64610 |
| 2025-09-26 | -29.55 | $42.65 | 47600 |
| 2025-09-25 | -49.09 | $42.22 | 97800 |
| 2025-09-24 | -59.09 | $42.00 | 80627 |
| 2025-09-23 | -66.82 | $41.83 | 82707 |
| 2025-09-22 | -67.27 | $41.82 | 63300 |
| 2025-09-19 | -75.45 | $41.64 | 63838 |
| 2025-09-18 | -87.27 | $41.38 | 964834 |
| 2025-09-17 | -63.18 | $41.91 | 1.2M |
| 2025-09-16 | -37.27 | $42.48 | 108022 |
| 2025-09-15 | -14.09 | $42.99 | 65598 |
| 2025-09-12 | -7.73 | $43.13 | 52700 |
| 2025-09-11 | -3.64 | $43.22 | 96042 |
| 2025-09-10 | -11.33 | $42.39 | 58400 |
| 2025-09-09 | -33.76 | $42.00 | 45835 |
| 2025-09-08 | -18.04 | $42.18 | 72529 |
| 2025-09-05 | -13.24 | $42.26 | 202509 |
| 2025-09-04 | -31.91 | $41.77 | 49300 |
| 2025-09-03 | -48.24 | $41.29 | 116100 |
| 2025-09-02 | -38.21 | $41.37 | 100700 |
| 2025-08-29 | -8.28 | $42.27 | 41800 |
| 2025-08-28 | -17.09 | $41.92 | 68400 |
| 2025-08-27 | -13.80 | $41.99 | 94433 |
| 2025-08-26 | -8.54 | $42.18 | 42017 |
| 2025-08-25 | -12.93 | $41.99 | 59000 |
| 2025-08-22 | -9.13 | $42.11 | 83500 |
| 2025-08-21 | -0.67 | $42.48 | 35540 |
| 2025-08-20 | -1.34 | $42.45 | 140228 |
| 2025-08-19 | -10.05 | $41.43 | 227214 |
| 2025-08-18 | -0.79 | $41.78 | 127100 |
| 2025-08-15 | 0.00 | $41.70 | 103000 |
| 2025-08-14 | -2.32 | $41.40 | 50223 |
| 2025-08-13 | -8.33 | $41.11 | 116228 |
| 2025-08-12 | -0.89 | $41.36 | 92200 |
| 2025-08-11 | -1.02 | $40.93 | 66938 |
| 2025-08-08 | -0.75 | $40.68 | 72235 |
| 2025-08-07 | 0.00 | $40.53 | 51611 |
| 2025-08-06 | -0.88 | $40.29 | 82600 |
| 2025-08-05 | -17.96 | $39.72 | 91900 |
| 2025-08-04 | -18.93 | $39.70 | 64132 |
| 2025-08-01 | -42.72 | $39.21 | 104000 |
| 2025-07-31 | -49.03 | $39.08 | 130404 |
| 2025-07-30 | -70.87 | $38.63 | 100600 |
| 2025-07-29 | -56.80 | $38.92 | 1.2M |
| 2025-07-28 | -92.72 | $38.18 | 1.0M |
| 2025-07-25 | -55.49 | $39.08 | 62104 |
| 2025-07-24 | -37.36 | $39.41 | 81100 |
| 2025-07-23 | -28.57 | $39.57 | 88400 |
| 2025-07-22 | -11.54 | $39.88 | 68900 |
| 2025-07-21 | -26.37 | $39.61 | 74000 |
| 2025-07-18 | -35.16 | $39.45 | 78428 |
| 2025-07-17 | -39.56 | $39.37 | 79800 |
| 2025-07-16 | -28.02 | $39.58 | 73319 |
| 2025-07-15 | -55.91 | $39.09 | 113600 |
| 2025-07-14 | -11.29 | $39.92 | 104043 |
| 2025-07-11 | -23.66 | $39.69 | 188700 |
| 2025-07-10 | -30.11 | $39.57 | 91400 |
| 2025-07-09 | -61.83 | $38.98 | 183601 |
| 2025-07-08 | -71.51 | $38.80 | 1.0M |
| 2025-07-07 | -69.35 | $38.84 | 235305 |
| 2025-07-03 | -68.82 | $38.85 | 36900 |
| 2025-07-02 | -95.16 | $38.36 | 88832 |
| 2025-07-01 | -40.98 | $39.29 | 66324 |
| 2025-06-30 | -31.16 | $39.46 | 86522 |
| 2025-06-27 | -56.67 | $38.77 | 97800 |
| 2025-06-26 | -43.07 | $38.98 | 62514 |
| 2025-06-25 | -58.09 | $38.55 | 114800 |
| 2025-06-24 | -32.72 | $39.24 | 93600 |
| 2025-06-23 | -16.91 | $39.67 | 64504 |
| 2025-06-20 | -17.20 | $39.65 | 73200 |
| 2025-06-18 | -13.26 | $39.76 | 43300 |
| 2025-06-17 | -32.97 | $39.21 | 624100 |
| 2025-06-16 | -13.52 | $39.65 | 76449 |
| 2025-06-13 | -7.64 | $39.36 | 45500 |
| 2025-06-12 | -5.61 | $39.35 | 71000 |
| 2025-06-11 | -17.80 | $38.85 | 78129 |
| 2025-06-10 | -20.73 | $38.73 | 51800 |
| 2025-06-09 | -21.46 | $38.70 | 76500 |
| 2025-06-06 | -32.53 | $38.84 | 77800 |
| 2025-06-05 | -37.50 | $39.28 | 130100 |
| 2025-06-04 | -56.55 | $38.50 | 74400 |
| 2025-06-03 | -60.58 | $38.22 | 80300 |
| 2025-06-02 | -55.25 | $38.59 | 64605 |
| 2025-05-30 | -64.32 | $37.96 | 84200 |
| 2025-05-29 | -68.06 | $37.70 | 69900 |
| 2025-05-28 | -70.94 | $37.50 | 108507 |
| 2025-05-27 | -61.87 | $38.13 | 141202 |
| 2025-05-23 | -58.56 | $38.36 | 155400 |
| 2025-05-22 | -68.35 | $37.68 | 55503 |
| 2025-05-21 | -72.66 | $37.38 | 260500 |
| 2025-05-20 | -65.90 | $37.85 | 67848 |
| 2025-05-19 | -78.56 | $36.97 | 104200 |
| 2025-05-16 | -91.37 | $36.08 | 276600 |
| 2025-05-15 | -97.27 | $35.67 | 113500 |
| 2025-05-14 | -99.27 | $35.65 | 128249 |
| 2025-05-13 | -93.53 | $38.53 | 156123 |
| 2025-05-12 | -82.51 | $38.94 | 137414 |
| 2025-05-09 | -42.77 | $40.27 | 132400 |
| 2025-05-08 | -19.39 | $41.23 | 184520 |
| 2025-05-07 | -2.49 | $42.26 | 112819 |
| 2025-05-06 | -0.16 | $42.01 | 168700 |
| 2025-05-05 | -2.81 | $41.01 | 77236 |
| 2025-05-02 | -3.28 | $40.97 | 145000 |
| 2025-05-01 | -5.94 | $40.80 | 79400 |
| 2025-04-30 | -3.28 | $40.97 | 105900 |
| 2025-04-29 | -1.00 | $40.72 | 71100 |
| 2025-04-28 | -4.26 | $40.18 | 160131 |
| 2025-04-25 | -3.19 | $40.24 | 65617 |
| 2025-04-24 | -1.77 | $40.32 | 88600 |
| 2025-04-23 | -1.44 | $40.08 | 91900 |
| 2025-04-22 | -3.79 | $39.95 | 119500 |
| 2025-04-21 | -9.67 | $39.48 | 75700 |
| 2025-04-17 | -2.40 | $39.50 | 100127 |
| 2025-04-16 | -5.82 | $39.15 | 548400 |
| 2025-04-15 | -3.70 | $39.04 | 328014 |
| 2025-04-14 | -3.48 | $38.50 | 142400 |
| 2025-04-11 | -2.20 | $38.17 | 137610 |
| 2025-04-10 | -34.44 | $37.00 | 154900 |
| 2025-04-09 | -41.05 | $36.76 | 216633 |
| 2025-04-08 | -66.67 | $35.83 | 293446 |
| 2025-04-07 | -85.67 | $35.14 | 185300 |
| 2025-04-04 | -49.86 | $36.44 | 140300 |
| 2025-04-03 | -4.41 | $38.09 | 107600 |
| 2025-04-02 | -24.72 | $36.63 | 72100 |
| 2025-04-01 | -9.36 | $37.04 | 153446 |
| 2025-03-31 | -2.35 | $37.11 | 65035 |
| 2025-03-28 | -1.51 | $36.58 | 125000 |
| 2025-03-27 | -19.88 | $35.91 | 59926 |
| 2025-03-26 | -50.93 | $35.41 | 207200 |
| 2025-03-25 | -61.48 | $35.48 | 91600 |
| 2025-03-24 | -61.31 | $35.39 | 54000 |
| 2025-03-21 | -37.70 | $35.28 | 40200 |
| 2025-03-20 | -37.21 | $35.27 | 69737 |
| 2025-03-19 | -27.52 | $35.52 | 81000 |
| 2025-03-18 | -19.77 | $35.72 | 47708 |
| 2025-03-17 | -3.49 | $36.14 | 64919 |
| 2025-03-14 | -4.38 | $36.05 | 62821 |
| 2025-03-13 | -5.98 | $36.01 | 56400 |
| 2025-03-12 | -31.54 | $35.43 | 1.2M |
| 2025-03-11 | -15.00 | $35.86 | 423809 |
| 2025-03-10 | -33.08 | $35.39 | 78621 |
| 2025-03-07 | -9.62 | $36.00 | 95400 |
| 2025-03-06 | -28.46 | $35.51 | 68521 |
| 2025-03-05 | -21.92 | $35.68 | 168706 |
| 2025-03-04 | -18.46 | $35.77 | 119100 |
| 2025-03-03 | -18.46 | $35.77 | 127100 |
| 2025-02-28 | -40.66 | $35.14 | 217127 |
| 2025-02-27 | -41.32 | $35.06 | 650900 |
| 2025-02-26 | -28.06 | $35.31 | 39909 |
| 2025-02-25 | -35.82 | $35.05 | 182600 |
| 2025-02-24 | -44.78 | $34.75 | 84419 |
| 2025-02-21 | -66.14 | $33.75 | 176100 |
| 2025-02-20 | -19.54 | $35.48 | 118600 |
| 2025-02-19 | -28.87 | $35.00 | 87100 |
| 2025-02-18 | -29.45 | $34.96 | 108600 |
| 2025-02-14 | -25.05 | $35.09 | 78400 |
| 2025-02-13 | -15.00 | $35.53 | 407400 |
| 2025-02-12 | -1.60 | $36.17 | 2.3M |
| 2025-02-11 | -0.62 | $36.02 | 501300 |
| 2025-02-10 | 0.00 | $35.40 | 227341 |
| 2025-02-07 | -5.61 | $35.01 | 57300 |
| 2025-02-06 | -4.44 | $35.01 | 677800 |
| 2025-02-05 | -2.78 | $34.64 | 625800 |
| 2025-02-04 | -4.84 | $34.09 | 665100 |
| 2025-02-03 | -3.15 | $33.91 | 58842 |
| 2025-01-31 | -5.54 | $33.70 | 127907 |
| 2025-01-30 | -4.37 | $33.55 | 70700 |
| 2025-01-29 | -19.64 | $32.94 | 127100 |
| 2025-01-28 | -12.50 | $33.10 | 48010 |
| 2025-01-27 | -3.57 | $33.30 | 99000 |
| 2025-01-24 | -7.97 | $32.78 | 79641 |
| 2025-01-23 | -22.83 | $32.37 | 82400 |
| 2025-01-22 | -34.78 | $32.04 | 122938 |
| 2025-01-21 | -28.62 | $32.21 | 292134 |
| 2025-01-17 | -49.28 | $31.64 | 103200 |
| 2025-01-16 | -44.93 | $31.76 | 83330 |
| 2025-01-15 | -53.68 | $31.56 | 106800 |
| 2025-01-14 | -49.49 | $31.73 | 145200 |
| 2025-01-13 | -63.73 | $31.31 | 159129 |
| 2025-01-10 | -47.16 | $31.82 | 116300 |
| 2025-01-08 | -23.41 | $32.53 | 87300 |
| 2025-01-07 | -25.75 | $32.46 | 1.3M |
| 2025-01-06 | -20.40 | $32.62 | 491704 |
| 2025-01-03 | -24.41 | $32.50 | 149000 |
| 2025-01-02 | -41.14 | $32.00 | 145708 |
| 2024-12-31 | -39.46 | $32.05 | 50838 |
| 2024-12-30 | -37.79 | $32.10 | 105200 |
| 2024-12-27 | -31.10 | $32.30 | 67340 |
| 2024-12-26 | -38.15 | $32.25 | 70221 |
| 2024-12-24 | -40.31 | $32.18 | 35300 |
| 2024-12-23 | -75.95 | $32.29 | 138047 |
| 2024-12-20 | -59.02 | $32.28 | 161000 |
| 2024-12-19 | -60.49 | $32.25 | 93546 |
| 2024-12-18 | -62.44 | $32.21 | 90701 |
| 2024-12-17 | -43.81 | $32.50 | 120100 |
| 2024-12-16 | -17.16 | $32.85 | 58405 |
| 2024-12-13 | -13.94 | $32.97 | 58015 |
| 2024-12-12 | -16.18 | $32.88 | 78700 |
| 2024-12-11 | -11.02 | $33.07 | 132821 |
| 2024-12-10 | -14.17 | $32.95 | 34324 |
| 2024-12-09 | -18.77 | $32.73 | 71900 |
| 2024-12-06 | -15.06 | $32.88 | 114000 |
| 2024-12-05 | -8.89 | $33.13 | 91042 |
| 2024-12-04 | -22.96 | $32.56 | 268500 |
| 2024-12-03 | -29.38 | $32.30 | 287600 |
| 2024-12-02 | -20.99 | $32.64 | 101600 |
| 2024-11-29 | -20.74 | $32.65 | 58148 |
| 2024-11-27 | -2.47 | $33.39 | 169624 |
| 2024-11-26 | -5.85 | $32.50 | 238804 |
| 2024-11-25 | -3.76 | $32.14 | 896408 |
| 2024-11-22 | -3.24 | $31.76 | 780106 |
| 2024-11-21 | -8.63 | $31.61 | 1.2M |
| 2024-11-20 | -3.24 | $31.76 | 879100 |
| 2024-11-19 | -0.78 | $31.61 | 276823 |
| 2024-11-18 | -18.66 | $30.77 | 279034 |
| 2024-11-15 | -52.63 | $30.06 | 229825 |
| 2024-11-14 | -62.68 | $29.85 | 96700 |
| 2024-11-13 | -60.29 | $29.90 | 186109 |
| 2024-11-12 | -54.07 | $30.03 | 113733 |
| 2024-11-11 | -44.50 | $30.23 | 107344 |
| 2024-11-08 | -25.36 | $30.63 | 58725 |
| 2024-11-07 | -11.00 | $30.93 | 58649 |
| 2024-11-06 | -7.88 | $30.94 | 58700 |
| 2024-11-05 | -3.45 | $31.03 | 55600 |
| 2024-11-04 | -14.62 | $30.53 | 61800 |
| 2024-11-01 | -9.62 | $30.48 | 152316 |
| 2024-10-31 | -9.26 | $30.11 | 153737 |
| 2024-10-30 | -18.15 | $29.87 | 50000 |
| 2024-10-29 | -45.93 | $29.12 | 53142 |
| 2024-10-28 | -10.74 | $30.07 | 28400 |
| 2024-10-25 | -28.15 | $29.60 | 29120 |
| 2024-10-24 | -18.52 | $29.86 | 32830 |
| 2024-10-23 | -23.33 | $29.73 | 41906 |
| 2024-10-22 | -18.89 | $29.85 | 61200 |
| 2024-10-21 | -17.04 | $29.90 | 52433 |
| 2024-10-18 | -14.44 | $29.97 | 33400 |
| 2024-10-17 | -9.26 | $30.11 | 80800 |
| 2024-10-16 | -10.30 | $29.75 | 619100 |
| 2024-10-15 | -14.49 | $29.43 | 445600 |
| 2024-10-14 | -2.45 | $29.65 | 44203 |
| 2024-10-11 | -7.88 | $29.53 | 52745 |
| 2024-10-10 | -13.30 | $29.42 | 74000 |
| 2024-10-09 | -13.79 | $29.41 | 46700 |
| 2024-10-08 | -19.21 | $29.30 | 68708 |
| 2024-10-07 | -83.74 | $27.99 | 68224 |
| 2024-10-04 | -87.35 | $28.24 | 61007 |
| 2024-10-03 | -95.78 | $28.10 | 42546 |
| 2024-10-02 | -98.58 | $28.30 | 28500 |
| 2024-10-01 | -94.12 | $28.57 | 39429 |
| 2024-09-30 | -54.87 | $29.07 | 40600 |
| 2024-09-27 | -55.46 | $29.03 | 35235 |
| 2024-09-26 | -38.13 | $29.16 | 55142 |
| 2024-09-25 | -24.75 | $29.20 | 95100 |
| 2024-09-24 | -22.22 | $29.25 | 38900 |
| 2024-09-23 | -13.80 | $29.28 | 43034 |
| 2024-09-20 | -28.62 | $28.84 | 170438 |
| 2024-09-19 | -33.67 | $28.69 | 123600 |
| 2024-09-18 | -32.32 | $28.73 | 59200 |
| 2024-09-17 | -25.59 | $28.93 | 92000 |
| 2024-09-16 | -1.68 | $29.64 | 252300 |
| 2024-09-13 | -9.66 | $29.34 | 212600 |
| 2024-09-12 | -5.28 | $29.41 | 171200 |
| 2024-09-11 | -9.15 | $29.30 | 48634 |
| 2024-09-10 | -1.06 | $29.53 | 48100 |
| 2024-09-09 | -3.52 | $29.46 | 37200 |
| 2024-09-06 | -7.20 | $29.17 | 51700 |
| 2024-09-05 | -7.58 | $29.16 | 65200 |
| 2024-09-04 | -0.38 | $29.32 | 142900 |
| 2024-09-03 | -3.93 | $28.70 | 43237 |
| 2024-08-30 | 0.00 | $28.70 | 114814 |
| 2024-08-29 | -0.48 | $28.56 | 64341 |
| 2024-08-28 | -4.52 | $28.40 | 40712 |
| 2024-08-27 | -1.01 | $28.47 | 60800 |
| 2024-08-26 | -11.86 | $28.21 | 33930 |
| 2024-08-23 | -4.12 | $28.36 | 49100 |
| 2024-08-22 | -15.98 | $28.13 | 36531 |
| 2024-08-21 | -13.92 | $28.17 | 43644 |
| 2024-08-20 | -29.90 | $27.86 | 28107 |
| 2024-08-19 | -12.89 | $28.19 | 72200 |
| 2024-08-16 | -3.92 | $27.97 | 51900 |
| 2024-08-15 | -17.65 | $27.76 | 69900 |
| 2024-08-14 | -9.35 | $27.76 | 88200 |
| 2024-08-13 | -18.84 | $27.62 | 105200 |
| 2024-08-12 | -49.28 | $27.20 | 159947 |
| 2024-08-09 | -51.45 | $27.17 | 114427 |
| 2024-08-08 | -51.45 | $27.17 | 37100 |
| 2024-08-07 | -70.29 | $26.91 | 48315 |
| 2024-08-06 | -79.43 | $26.76 | 82008 |
| 2024-08-05 | -60.49 | $26.90 | 126400 |
| 2024-08-02 | -16.87 | $27.60 | 377400 |
| 2024-08-01 | -23.73 | $27.46 | 105200 |
| 2024-07-31 | -10.61 | $27.69 | 38608 |
| 2024-07-30 | -0.43 | $27.87 | 76800 |
| 2024-07-29 | -0.88 | $27.83 | 74600 |
| 2024-07-26 | -2.65 | $27.77 | 61100 |
| 2024-07-25 | -5.35 | $27.70 | 136722 |
| 2024-07-24 | -25.49 | $26.92 | 64700 |
| 2024-07-23 | -6.86 | $27.30 | 54717 |
| 2024-07-22 | -2.45 | $27.39 | 40300 |
| 2024-07-19 | -12.31 | $27.11 | 42300 |
| 2024-07-18 | -12.31 | $27.11 | 37040 |
| 2024-07-17 | -0.56 | $27.17 | 86900 |
| 2024-07-16 | -25.67 | $26.69 | 88434 |
| 2024-07-15 | -25.67 | $26.69 | 85006 |
| 2024-07-12 | -5.73 | $27.06 | 81500 |
| 2024-07-11 | -11.05 | $26.78 | 56100 |
| 2024-07-10 | -3.23 | $26.58 | 45500 |
| 2024-07-09 | -18.49 | $26.27 | 78400 |
| 2024-07-08 | -21.23 | $26.23 | 90600 |
| 2024-07-05 | -10.61 | $26.26 | 60112 |
| 2024-07-03 | -16.67 | $26.18 | 62200 |
| 2024-07-02 | -52.11 | $25.66 | 64800 |
| 2024-07-01 | -43.21 | $25.70 | 116533 |
| 2024-06-28 | -43.02 | $25.66 | 61000 |
| 2024-06-27 | -43.50 | $25.43 | 55117 |
| 2024-06-26 | -35.87 | $25.60 | 63700 |
| 2024-06-25 | -12.11 | $26.13 | 83636 |
| 2024-06-24 | -6.73 | $26.25 | 96547 |
| 2024-06-21 | -10.64 | $25.85 | 70613 |
| 2024-06-20 | -4.79 | $25.96 | 106700 |
| 2024-06-18 | -7.55 | $25.64 | 110444 |
| 2024-06-17 | -15.09 | $25.52 | 57100 |
| 2024-06-14 | -17.61 | $25.48 | 86900 |
| 2024-06-13 | -26.42 | $25.34 | 93200 |
| 2024-06-12 | -12.58 | $25.56 | 96300 |
| 2024-06-11 | -17.16 | $25.25 | 63300 |
| 2024-06-10 | -9.60 | $25.35 | 78300 |
| 2024-06-07 | -9.60 | $25.35 | 50436 |
| 2024-06-06 | -3.57 | $25.43 | 58725 |
| 2024-06-05 | -0.50 | $25.47 | 83417 |
| 2024-06-04 | -17.62 | $25.11 | 171700 |
| 2024-06-03 | -27.23 | $24.87 | 111900 |
| 2024-05-31 | -24.57 | $24.91 | 58100 |
| 2024-05-30 | -39.22 | $24.57 | 94700 |
| 2024-05-29 | -50.00 | $24.31 | 74829 |
| 2024-05-28 | -35.25 | $24.62 | 65500 |
| 2024-05-24 | -25.00 | $24.87 | 130500 |
| 2024-05-23 | -16.60 | $25.04 | 99705 |
| 2024-05-22 | -14.72 | $25.09 | 75624 |
| 2024-05-21 | -18.32 | $24.98 | 70900 |
| 2024-05-20 | -26.26 | $24.75 | 79600 |
| 2024-05-17 | -10.07 | $25.19 | 227500 |
| 2024-05-16 | -3.18 | $25.37 | 142518 |
| 2024-05-15 | -2.71 | $25.25 | 351300 |
| 2024-05-14 | -2.87 | $23.91 | 86000 |
| 2024-05-13 | -6.47 | $23.64 | 72200 |
| 2024-05-10 | -6.03 | $23.65 | 38214 |
| 2024-05-09 | -0.88 | $23.68 | 79312 |
| 2024-05-08 | -2.64 | $23.64 | 48100 |
| 2024-05-07 | -11.97 | $23.42 | 65900 |
| 2024-05-06 | -15.38 | $23.34 | 58834 |
| 2024-05-03 | -18.38 | $23.27 | 76700 |
| 2024-05-02 | -12.82 | $23.40 | 111000 |
| 2024-05-01 | -23.50 | $23.15 | 89900 |
| 2024-04-30 | -25.64 | $23.10 | 134829 |
| 2024-04-29 | -20.51 | $23.22 | 96615 |
| 2024-04-26 | -25.64 | $23.10 | 173034 |
| 2024-04-25 | -2.66 | $23.19 | 141000 |
| 2024-04-24 | -4.49 | $22.85 | 62624 |
| 2024-04-23 | -1.28 | $22.90 | 111407 |
| 2024-04-22 | -1.95 | $22.87 | 332100 |
| 2024-04-19 | -29.86 | $22.37 | 92200 |
| 2024-04-18 | -47.22 | $22.12 | 87617 |
| 2024-04-17 | -52.78 | $22.04 | 230629 |
| 2024-04-16 | -79.17 | $21.66 | 156147 |
| 2024-04-15 | -75.00 | $21.72 | 332200 |
| 2024-04-12 | -83.33 | $21.60 | 85145 |
| 2024-04-11 | -73.61 | $21.74 | 114700 |
| 2024-04-10 | -90.97 | $21.49 | 141600 |
| 2024-04-09 | -76.79 | $21.94 | 163339 |
| 2024-04-08 | -53.57 | $22.20 | 117632 |
| 2024-04-05 | -68.75 | $22.03 | 173900 |
| 2024-04-04 | -43.75 | $22.31 | 141911 |
| 2024-04-03 | -18.46 | $22.56 | 72600 |
| 2024-04-02 | -30.00 | $22.35 | 69200 |
| 2024-04-01 | -20.00 | $22.50 | 86800 |
| 2024-03-28 | -10.96 | $22.60 | 68530 |
| 2024-03-27 | -15.75 | $22.53 | 78507 |
| 2024-03-26 | -38.36 | $22.20 | 114000 |
| 2024-03-25 | -43.15 | $22.13 | 126300 |
| 2024-03-22 | -59.52 | $22.15 | 98619 |
| 2024-03-21 | -61.54 | $22.15 | 161700 |
| 2024-03-20 | -56.56 | $22.26 | 258624 |
| 2024-03-19 | -55.20 | $22.29 | 390000 |
| 2024-03-18 | -66.06 | $22.05 | 480400 |
| 2024-03-15 | -82.01 | $21.73 | 184300 |
| 2024-03-14 | -62.76 | $22.19 | 500600 |
| 2024-03-13 | -53.79 | $22.64 | 82625 |
| 2024-03-12 | -55.14 | $22.61 | 51075 |
| 2024-03-11 | -60.49 | $22.58 | 165700 |
| 2024-03-08 | -78.40 | $22.00 | 275500 |
| 2024-03-07 | -81.17 | $21.91 | 82000 |
| 2024-03-06 | -89.81 | $21.63 | 95826 |
| 2024-03-05 | -98.77 | $21.34 | 103300 |
| 2024-03-04 | -98.70 | $21.51 | 116700 |
| 2024-03-01 | -92.79 | $21.71 | 76900 |
| 2024-02-29 | -94.04 | $21.70 | 108100 |
| 2024-02-28 | -94.03 | $21.71 | 193800 |
| 2024-02-27 | -95.80 | $22.19 | 143300 |
| 2024-02-26 | -79.12 | $23.38 | 81518 |
| 2024-02-23 | -77.94 | $23.45 | 56300 |
| 2024-02-22 | -82.35 | $23.36 | 52900 |
| 2024-02-21 | -93.63 | $23.13 | 122600 |
| 2024-02-20 | -93.44 | $23.33 | 57110 |
| 2024-02-16 | -85.38 | $23.58 | 64800 |
| 2024-02-15 | -91.81 | $23.47 | 129605 |
| 2024-02-14 | -65.93 | $24.15 | 76825 |
| 2024-02-13 | -77.04 | $24.00 | 74300 |
| 2024-02-12 | -43.70 | $24.45 | 64044 |
| 2024-02-09 | -68.15 | $24.12 | 43200 |
| 2024-02-08 | -85.93 | $23.88 | 63500 |
| 2024-02-07 | -88.03 | $24.01 | 335730 |
| 2024-02-06 | -52.99 | $24.42 | 71434 |
| 2024-02-05 | -90.60 | $23.98 | 63033 |
| 2024-02-02 | -77.34 | $24.05 | 50200 |
| 2024-02-01 | -51.11 | $24.35 | 77800 |
| 2024-01-31 | -39.88 | $24.37 | 58320 |
| 2024-01-30 | -24.47 | $24.58 | 53247 |
| 2024-01-29 | -16.16 | $24.72 | 107800 |
| 2024-01-26 | -8.59 | $24.87 | 47200 |
| 2024-01-25 | -7.51 | $24.66 | 134848 |
| 2024-01-24 | -9.83 | $24.62 | 89600 |
| 2024-01-23 | -4.86 | $24.43 | 2.4M |
| 2024-01-22 | -17.36 | $24.25 | 82526 |
| 2024-01-19 | -20.83 | $24.20 | 58400 |
| 2024-01-18 | -18.75 | $24.23 | 94100 |
| 2024-01-17 | -25.69 | $24.13 | 49140 |
| 2024-01-16 | -18.75 | $24.23 | 103312 |
| 2024-01-12 | -9.03 | $24.37 | 90500 |
| 2024-01-11 | -7.30 | $24.06 | 97700 |
| 2024-01-10 | -4.49 | $24.09 | 48200 |
| 2024-01-09 | -11.54 | $23.98 | 115000 |
| 2024-01-08 | 0.00 | $24.15 | 109230 |
| 2024-01-05 | -5.80 | $23.90 | 47300 |
| 2024-01-04 | -6.15 | $23.82 | 77133 |
| 2024-01-03 | -28.99 | $23.58 | 66439 |
| 2024-01-02 | -57.76 | $23.28 | 119900 |
| 2023-12-29 | -57.14 | $23.29 | 45000 |
| 2023-12-28 | -60.25 | $23.24 | 68600 |
| 2023-12-27 | -51.55 | $23.38 | 76636 |
| 2023-12-26 | -46.58 | $23.46 | 64700 |
| 2023-12-22 | -50.31 | $23.40 | 84500 |
| 2023-12-21 | -58.39 | $23.27 | 77611 |
| 2023-12-20 | -63.98 | $23.18 | 75600 |
| 2023-12-19 | -52.80 | $23.36 | 74231 |
| 2023-12-18 | -55.28 | $23.32 | 74413 |
| 2023-12-15 | -63.35 | $23.19 | 90702 |
| 2023-12-14 | -58.39 | $23.27 | 119819 |
| 2023-12-13 | -63.35 | $23.19 | 135448 |
| 2023-12-12 | -73.60 | $22.90 | 218219 |
| 2023-12-11 | -49.57 | $23.07 | 174500 |
| 2023-12-08 | -41.63 | $23.14 | 261327 |
| 2023-12-07 | -19.84 | $23.70 | 186700 |
| 2023-12-06 | -26.07 | $23.54 | 466900 |
| 2023-12-05 | -14.40 | $23.84 | 229800 |
| 2023-12-04 | -1.56 | $24.17 | 1.8M |
| 2023-12-01 | 0.00 | $24.16 | 374342 |
| 2023-11-30 | -7.21 | $23.70 | 3.4M |
| 2023-11-29 | -15.77 | $23.51 | 64032 |
| 2023-11-28 | -11.84 | $23.59 | 46500 |
| 2023-11-27 | -9.09 | $23.58 | 115200 |
| 2023-11-24 | -10.94 | $23.50 | 62200 |
| 2023-11-22 | -1.11 | $23.75 | 54342 |
| 2023-11-21 | -3.56 | $23.68 | 58224 |
| 2023-11-20 | -0.40 | $23.46 | 93000 |
| 2023-11-17 | -0.83 | $23.35 | 198100 |
| 2023-11-16 | -11.36 | $22.77 | 141800 |
| 2023-11-15 | -12.27 | $22.75 | 125100 |
| 2023-11-14 | -0.50 | $22.80 | 82617 |
| 2023-11-13 | -23.62 | $22.34 | 149600 |
| 2023-11-10 | -51.76 | $21.78 | 69600 |
| 2023-11-09 | -34.67 | $22.12 | 88100 |
| 2023-11-08 | -20.60 | $22.40 | 57803 |
| 2023-11-07 | -15.08 | $22.51 | 49200 |
| 2023-11-06 | -17.09 | $22.47 | 102800 |
| 2023-11-03 | -2.62 | $22.61 | 122927 |
| 2023-11-02 | -2.62 | $22.14 | 94600 |
| 2023-11-01 | -10.19 | $21.85 | 153524 |
| 2023-10-31 | -7.17 | $21.65 | 155600 |
| 2023-10-30 | -0.34 | $21.85 | 187000 |
| 2023-10-27 | -16.49 | $21.31 | 1.2M |
| 2023-10-26 | -4.91 | $21.64 | 1.5M |
| 2023-10-25 | -27.72 | $20.99 | 213319 |
| 2023-10-24 | -27.37 | $21.00 | 168401 |
| 2023-10-23 | -27.72 | $20.99 | 138200 |
| 2023-10-20 | -32.98 | $20.84 | 99804 |
| 2023-10-19 | -28.77 | $20.96 | 119730 |
| 2023-10-18 | -27.80 | $21.06 | 108700 |
| 2023-10-17 | -29.91 | $21.18 | 152100 |
| 2023-10-16 | -31.10 | $21.19 | 182100 |
| 2023-10-13 | -39.63 | $20.91 | 112310 |
| 2023-10-12 | -33.23 | $21.12 | 127900 |
| 2023-10-11 | -20.75 | $21.68 | 105703 |
| 2023-10-10 | -34.29 | $21.21 | 140029 |
| 2023-10-09 | -40.79 | $21.02 | 257936 |
| 2023-10-06 | -54.95 | $20.57 | 173200 |
| 2023-10-05 | -69.23 | $20.05 | 223900 |
| 2023-10-04 | -88.46 | $19.35 | 264800 |
| 2023-10-03 | -98.26 | $19.75 | 265200 |
| 2023-10-02 | -98.16 | $19.98 | 206414 |
| 2023-09-29 | -85.44 | $20.46 | 124600 |
| 2023-09-28 | -80.00 | $20.65 | 159000 |
| 2023-09-27 | -90.63 | $20.31 | 160800 |
| 2023-09-26 | -88.13 | $20.39 | 251800 |
| 2023-09-25 | -91.56 | $20.28 | 285401 |
| 2023-09-22 | -98.31 | $21.46 | 138100 |
| 2023-09-21 | -99.35 | $21.69 | 131144 |
| 2023-09-20 | -97.69 | $21.94 | 84400 |
| 2023-09-19 | -86.05 | $22.10 | 267416 |
| 2023-09-18 | -92.25 | $22.02 | 168500 |
| 2023-09-15 | -98.45 | $21.94 | 190330 |
| 2023-09-14 | -77.88 | $22.33 | 82429 |
| 2023-09-13 | -86.73 | $22.23 | 44330 |
| 2023-09-12 | -76.11 | $22.35 | 84639 |
| 2023-09-11 | -66.15 | $22.52 | 64500 |
| 2023-09-08 | -87.50 | $22.28 | 43542 |
| 2023-09-07 | -98.83 | $22.10 | 71100 |
| 2023-09-06 | -96.47 | $22.15 | 103500 |
| 2023-09-05 | -90.73 | $22.42 | 66500 |
| 2023-09-01 | -59.60 | $22.89 | 55501 |
| 2023-08-31 | -51.61 | $23.03 | 36708 |
| 2023-08-30 | -46.45 | $23.11 | 37800 |
| 2023-08-29 | -58.06 | $22.93 | 160400 |
| 2023-08-28 | -69.41 | $22.80 | 67836 |
| 2023-08-25 | -78.65 | $22.69 | 62445 |
| 2023-08-24 | -78.46 | $22.70 | 51400 |
| 2023-08-23 | -70.77 | $22.85 | 37740 |
| 2023-08-22 | -78.46 | $22.70 | 164900 |
| 2023-08-21 | -76.41 | $22.74 | 89700 |
| 2023-08-18 | -82.86 | $22.78 | 50800 |
| 2023-08-17 | -100.00 | $22.65 | 54300 |
| 2023-08-16 | -80.98 | $23.06 | 110900 |
| 2023-08-15 | -99.30 | $22.97 | 87200 |
| 2023-08-14 | -88.80 | $23.27 | 44641 |
| 2023-08-11 | -97.27 | $23.31 | 73007 |
| 2023-08-10 | -66.39 | $23.59 | 47139 |
| 2023-08-09 | -62.50 | $23.63 | 68700 |
| 2023-08-08 | -64.03 | $23.49 | 59001 |
| 2023-08-07 | -32.71 | $23.68 | 70300 |
| 2023-08-04 | -42.99 | $23.46 | 116000 |
| 2023-08-03 | -35.51 | $23.62 | 133200 |
| 2023-08-02 | -32.71 | $23.68 | 89300 |
| 2023-08-01 | -22.90 | $23.89 | 96200 |
| 2023-07-31 | -17.29 | $24.01 | 50526 |
| 2023-07-28 | -11.11 | $24.14 | 62900 |
| 2023-07-27 | -14.06 | $24.03 | 45245 |
| 2023-07-26 | -12.85 | $24.06 | 31900 |
| 2023-07-25 | -17.67 | $23.94 | 35938 |
| 2023-07-24 | -19.68 | $23.89 | 59900 |
| 2023-07-21 | -19.68 | $23.89 | 33318 |
| 2023-07-20 | -1.32 | $24.13 | 83011 |
| 2023-07-19 | -2.62 | $23.75 | 41800 |
| 2023-07-18 | -12.12 | $23.34 | 74017 |
| 2023-07-17 | -8.07 | $23.37 | 92923 |
| 2023-07-14 | -6.21 | $23.40 | 105300 |
| 2023-07-13 | -4.35 | $23.43 | 46048 |
| 2023-07-12 | -7.38 | $23.02 | 110000 |
| 2023-07-11 | -24.46 | $22.75 | 83910 |
| 2023-07-10 | -33.81 | $22.62 | 85500 |
| 2023-07-07 | -23.91 | $22.70 | 279400 |
| 2023-07-06 | -24.14 | $22.68 | 863536 |
| 2023-07-05 | -6.25 | $22.90 | 676824 |
| 2023-07-03 | 0.00 | $22.97 | 411900 |
| 2023-06-30 | -33.82 | $22.44 | 249534 |
| 2023-06-29 | -48.81 | $22.08 | 247836 |
| 2023-06-28 | -39.34 | $22.18 | 301600 |
| 2023-06-27 | -11.48 | $22.69 | 127800 |
| 2023-06-26 | -2.73 | $22.85 | 213300 |
| 2023-06-23 | -6.56 | $22.78 | 73919 |
| 2023-06-22 | -10.93 | $22.70 | 48626 |
| 2023-06-21 | -15.30 | $22.62 | 76345 |
| 2023-06-20 | -21.31 | $22.51 | 214423 |
| 2023-06-16 | -14.21 | $22.64 | 80032 |
| 2023-06-15 | -1.24 | $22.66 | 73600 |
| 2023-06-14 | -34.48 | $22.21 | 50700 |
| 2023-06-13 | -50.91 | $22.15 | 273700 |
| 2023-06-12 | -73.31 | $21.74 | 171200 |
| 2023-06-09 | -72.99 | $21.81 | 144517 |
| 2023-06-08 | -74.45 | $21.77 | 75919 |
| 2023-06-07 | -82.13 | $21.64 | 76213 |
| 2023-06-06 | -80.66 | $21.71 | 71300 |
| 2023-06-05 | -84.29 | $21.59 | 71400 |
| 2023-06-02 | -82.78 | $21.64 | 90300 |
| 2023-06-01 | -86.40 | $21.52 | 272300 |
| 2023-05-31 | -95.82 | $21.22 | 122301 |
| 2023-05-30 | -98.31 | $21.22 | 98500 |
| 2023-05-26 | -92.99 | $21.54 | 250407 |
| 2023-05-25 | -99.19 | $21.31 | 168400 |
| 2023-05-24 | -93.75 | $22.29 | 78900 |
| 2023-05-23 | -86.39 | $22.57 | 88033 |
| 2023-05-22 | -94.67 | $22.29 | 91627 |
| 2023-05-19 | -94.08 | $22.31 | 104315 |
| 2023-05-18 | -97.93 | $22.18 | 116900 |
| 2023-05-17 | -96.89 | $22.69 | 184500 |
| 2023-05-16 | -98.50 | $22.87 | 69527 |
| 2023-05-15 | -79.44 | $23.52 | 173648 |
| 2023-05-12 | -80.24 | $23.50 | 58203 |
| 2023-05-11 | -74.19 | $23.65 | 81120 |
| 2023-05-10 | -60.08 | $24.00 | 67442 |
| 2023-05-09 | -46.37 | $24.34 | 87943 |
| 2023-05-08 | -58.87 | $24.03 | 64200 |
| 2023-05-05 | -48.61 | $24.09 | 50500 |
| 2023-05-04 | -53.82 | $23.94 | 55200 |
| 2023-05-03 | -35.42 | $24.47 | 50646 |
| 2023-05-02 | -36.81 | $24.43 | 99800 |
| 2023-05-01 | -22.57 | $24.84 | 41814 |
| 2023-04-28 | -21.88 | $24.86 | 53200 |
| 2023-04-27 | -20.83 | $24.89 | 47900 |
| 2023-04-26 | -18.40 | $24.96 | 78800 |
| 2023-04-25 | -11.06 | $24.70 | 108600 |
| 2023-04-24 | -7.11 | $24.44 | 64200 |
| 2023-04-21 | -14.72 | $24.29 | 106410 |
| 2023-04-20 | -17.44 | $24.22 | 58600 |
| 2023-04-19 | -14.36 | $24.28 | 71600 |
| 2023-04-18 | -24.04 | $24.00 | 131316 |
| 2023-04-17 | -40.98 | $23.69 | 99900 |
| 2023-04-14 | -50.82 | $23.51 | 68807 |
| 2023-04-13 | -57.38 | $23.39 | 107413 |
| 2023-04-12 | -48.09 | $23.56 | 113019 |
| 2023-04-11 | -44.26 | $23.63 | 154811 |
| 2023-04-10 | -42.62 | $23.66 | 76546 |
| 2023-04-06 | -31.21 | $23.74 | 50537 |
| 2023-04-05 | -55.41 | $23.36 | 54200 |
| 2023-04-04 | -43.95 | $23.54 | 74019 |
| 2023-04-03 | -30.57 | $23.75 | 114136 |
| 2023-03-31 | -74.25 | $23.09 | 82200 |
| 2023-03-30 | -40.23 | $23.70 | 62100 |
| 2023-03-29 | -50.00 | $23.53 | 46600 |
| 2023-03-28 | -61.66 | $23.40 | 98044 |
| 2023-03-27 | -63.03 | $23.44 | 62000 |
| 2023-03-24 | -80.66 | $23.13 | 72600 |
| 2023-03-23 | -83.13 | $23.07 | 55900 |
| 2023-03-22 | -68.31 | $23.43 | 100210 |
| 2023-03-21 | -58.44 | $23.67 | 87643 |
| 2023-03-20 | -64.37 | $23.54 | 119700 |
| 2023-03-17 | -85.83 | $23.01 | 111900 |
| 2023-03-16 | -94.74 | $22.79 | 133509 |
| 2023-03-15 | -87.70 | $22.99 | 83408 |
| 2023-03-14 | -86.36 | $23.46 | 81200 |
| 2023-03-13 | -95.91 | $23.53 | 73000 |
| 2023-03-10 | -72.51 | $23.93 | 91300 |
| 2023-03-09 | -75.44 | $23.88 | 48517 |
| 2023-03-08 | -71.35 | $23.95 | 73100 |
| 2023-03-07 | -76.61 | $23.86 | 71113 |
| 2023-03-06 | -84.92 | $24.10 | 133700 |
| 2023-03-03 | -61.11 | $24.40 | 218117 |
| 2023-03-02 | -65.87 | $24.34 | 199505 |
| 2023-03-01 | -81.41 | $24.20 | 361841 |
| 2023-02-28 | -72.44 | $24.34 | 96600 |
| 2023-02-27 | -28.85 | $25.02 | 98600 |
| 2023-02-24 | -33.33 | $24.95 | 94839 |
| 2023-02-23 | -41.03 | $24.83 | 90511 |
| 2023-02-22 | -36.54 | $24.90 | 64400 |
| 2023-02-21 | -24.36 | $25.09 | 159400 |
| 2023-02-17 | -38.98 | $24.99 | 105500 |
| 2023-02-16 | -95.00 | $24.16 | 64107 |
| 2023-02-15 | -47.54 | $25.10 | 63906 |
| 2023-02-14 | -53.28 | $25.03 | 57104 |
| 2023-02-13 | -45.90 | $25.12 | 50700 |
| 2023-02-10 | -71.31 | $24.81 | 28800 |
| 2023-02-09 | -90.98 | $24.57 | 647605 |
| 2023-02-08 | -82.79 | $24.67 | 124100 |
| 2023-02-07 | -75.41 | $24.76 | 1.9M |
| 2023-02-06 | -76.15 | $24.85 | 1.8M |
| 2023-02-03 | -81.65 | $24.79 | 697140 |
| 2023-02-02 | -70.64 | $24.91 | 244500 |
| 2023-02-01 | -32.11 | $25.33 | 237500 |
| 2023-01-31 | -54.13 | $25.09 | 53200 |
| 2023-01-30 | -67.89 | $24.94 | 60800 |
| 2023-01-27 | -74.31 | $24.87 | 125700 |
| 2023-01-26 | -64.22 | $24.98 | 57418 |
| 2023-01-25 | -51.38 | $25.12 | 56500 |
| 2023-01-24 | -23.87 | $25.31 | 52114 |
| 2023-01-23 | -4.52 | $25.61 | 48832 |
| 2023-01-20 | 0.00 | $25.60 | 171036 |
| 2023-01-19 | -9.49 | $25.37 | 104242 |
| 2023-01-18 | -45.99 | $24.87 | 217900 |
| 2023-01-17 | -18.25 | $25.25 | 98242 |
| 2023-01-13 | -32.56 | $25.00 | 136226 |
| 2023-01-12 | -21.71 | $25.14 | 73205 |
| 2023-01-11 | -56.49 | $24.70 | 99913 |
| 2023-01-10 | -40.44 | $24.94 | 63800 |
| 2023-01-09 | -38.46 | $25.09 | 76434 |
| 2023-01-06 | -37.18 | $25.11 | 57200 |
| 2023-01-05 | -57.84 | $24.91 | 78700 |
| 2023-01-04 | -37.30 | $25.29 | 109144 |
| 2023-01-03 | -53.13 | $25.03 | 82900 |
| 2022-12-30 | -54.69 | $25.00 | 53734 |
| 2022-12-29 | -56.25 | $24.97 | 25847 |
| 2022-12-28 | -52.08 | $25.05 | 81600 |
| 2022-12-27 | -51.56 | $25.06 | 50101 |
| 2022-12-23 | -51.56 | $25.06 | 50100 |
| 2022-12-22 | -70.40 | $25.17 | 61449 |
| 2022-12-21 | -68.00 | $25.20 | 40900 |
| 2022-12-20 | -70.40 | $25.17 | 72600 |
| 2022-12-19 | -77.60 | $25.08 | 192200 |
| 2022-12-16 | -78.40 | $25.07 | 64326 |
| 2022-12-15 | -68.63 | $25.00 | 48600 |
| 2022-12-14 | -46.58 | $25.30 | 62400 |
| 2022-12-13 | -50.77 | $25.06 | 62931 |
| 2022-12-12 | -32.34 | $25.40 | 80900 |
| 2022-12-09 | -18.70 | $25.59 | 64904 |
| 2022-12-08 | -22.36 | $25.50 | 52721 |
| 2022-12-07 | -10.57 | $25.79 | 76200 |
| 2022-12-06 | -9.35 | $25.82 | 388500 |
| 2022-12-05 | -9.76 | $25.81 | 151710 |
| 2022-12-02 | -1.28 | $25.91 | 733522 |
| 2022-12-01 | -5.93 | $25.79 | 110800 |
| 2022-11-30 | -7.38 | $25.67 | 69900 |
| 2022-11-29 | -18.44 | $25.40 | 56900 |
| 2022-11-28 | -14.34 | $25.50 | 122800 |
| 2022-11-25 | -9.02 | $25.63 | 193100 |
| 2022-11-23 | -5.74 | $25.71 | 340400 |
| 2022-11-22 | -3.48 | $25.63 | 116505 |
| 2022-11-21 | -0.50 | $25.42 | 81703 |
| 2022-11-18 | -3.57 | $25.30 | 141500 |
| 2022-11-17 | 0.00 | $25.14 | 98831 |
| 2022-11-16 | -21.11 | $24.52 | 372400 |
| 2022-11-15 | -36.14 | $24.21 | 54220 |
| 2022-11-14 | -39.91 | $24.09 | 128200 |
| 2022-11-11 | -50.23 | $23.87 | 147333 |
| 2022-11-10 | -11.06 | $24.69 | 210015 |
| 2022-11-09 | -17.46 | $24.50 | 115716 |
| 2022-11-08 | -0.74 | $24.92 | 97504 |
| 2022-11-07 | -8.61 | $24.66 | 66007 |
| 2022-11-04 | -23.22 | $24.27 | 97629 |
| 2022-11-03 | -50.74 | $23.52 | 102800 |
| 2022-11-02 | -38.64 | $23.70 | 160634 |
| 2022-11-01 | -11.44 | $24.50 | 270043 |
| 2022-10-31 | -12.02 | $24.48 | 150749 |
| 2022-10-28 | 0.00 | $24.89 | 92216 |
| 2022-10-27 | -6.80 | $24.48 | 215432 |
| 2022-10-26 | 0.00 | $24.75 | 145100 |
| 2022-10-25 | -2.12 | $24.39 | 64823 |
| 2022-10-24 | -4.99 | $23.85 | 94100 |
| 2022-10-21 | -0.61 | $23.50 | 58140 |
| 2022-10-20 | -10.09 | $23.17 | 63608 |
| 2022-10-19 | -8.65 | $23.08 | 121100 |
| 2022-10-18 | -10.58 | $23.02 | 906300 |
| 2022-10-17 | -8.97 | $23.07 | 94947 |
| 2022-10-14 | -14.24 | $22.76 | 531400 |
| 2022-10-13 | 0.00 | $23.18 | 1.0M |
| 2022-10-12 | -14.40 | $22.43 | 203200 |
| 2022-10-11 | -18.68 | $22.32 | 215200 |
| 2022-10-10 | -24.55 | $22.32 | 160508 |
| 2022-10-07 | -30.10 | $22.39 | 158000 |
| 2022-10-06 | -46.28 | $21.89 | 123800 |
| 2022-10-05 | -51.46 | $21.73 | 106200 |
| 2022-10-04 | -50.81 | $21.75 | 182948 |
| 2022-10-03 | -65.70 | $21.29 | 130649 |
| 2022-09-30 | -80.91 | $20.82 | 93315 |
| 2022-09-29 | -72.49 | $21.08 | 165800 |
| 2022-09-28 | -82.52 | $20.77 | 137500 |
| 2022-09-27 | -95.21 | $20.54 | 215229 |
| 2022-09-26 | -97.24 | $20.50 | 131007 |
| 2022-09-23 | -96.45 | $20.60 | 349212 |
| 2022-09-22 | -87.57 | $21.84 | 156100 |
| 2022-09-21 | -98.82 | $21.65 | 122122 |
| 2022-09-20 | -94.78 | $22.05 | 101400 |
| 2022-09-19 | -78.03 | $22.29 | 129100 |
| 2022-09-16 | -94.70 | $22.07 | 106513 |
| 2022-09-15 | -86.14 | $22.27 | 68112 |
| 2022-09-14 | -92.17 | $22.17 | 91904 |
| 2022-09-13 | -71.69 | $22.51 | 178434 |
| 2022-09-12 | -41.57 | $23.01 | 110300 |
| 2022-09-09 | -38.55 | $23.06 | 57100 |
| 2022-09-08 | -67.47 | $22.58 | 82800 |
| 2022-09-07 | -69.28 | $22.55 | 90400 |
| 2022-09-06 | -73.49 | $22.48 | 153411 |
| 2022-09-02 | -98.19 | $22.07 | 61800 |
| 2022-09-01 | -86.50 | $22.29 | 115536 |
| 2022-08-31 | -87.04 | $22.29 | 115300 |
| 2022-08-30 | -92.59 | $22.20 | 154100 |
| 2022-08-29 | -86.42 | $22.30 | 113041 |
| 2022-08-26 | -82.10 | $22.37 | 66900 |
| 2022-08-25 | -53.33 | $22.66 | 38800 |
| 2022-08-24 | -61.03 | $22.51 | 57233 |
| 2022-08-23 | -51.28 | $22.70 | 231423 |
| 2022-08-22 | -43.59 | $22.85 | 292439 |
| 2022-08-19 | -33.85 | $23.04 | 87200 |
| 2022-08-18 | -25.64 | $23.20 | 397800 |
| 2022-08-17 | -2.12 | $23.60 | 1.4M |
| 2022-08-16 | -5.14 | $23.41 | 499736 |
| 2022-08-15 | -4.67 | $23.18 | 590725 |
| 2022-08-12 | -2.00 | $23.22 | 795538 |
| 2022-08-11 | -7.33 | $23.14 | 454700 |
| 2022-08-10 | -7.94 | $22.94 | 1.2M |
| 2022-08-09 | -21.26 | $22.57 | 70735 |
| 2022-08-08 | -43.10 | $22.19 | 104304 |
| 2022-08-05 | -39.08 | $22.26 | 171918 |
| 2022-08-04 | -36.21 | $22.31 | 128100 |
| 2022-08-03 | -33.91 | $22.35 | 81523 |
| 2022-08-02 | -36.21 | $22.31 | 106239 |
| 2022-08-01 | -40.23 | $22.24 | 86600 |
| 2022-07-29 | -54.60 | $21.99 | 113448 |
| 2022-07-28 | -31.03 | $22.40 | 155227 |
| 2022-07-27 | -10.23 | $22.78 | 188503 |
| 2022-07-26 | -36.87 | $22.33 | 154710 |
| 2022-07-25 | -27.93 | $22.49 | 149400 |
| 2022-07-22 | -40.78 | $22.26 | 141700 |
| 2022-07-21 | -27.37 | $22.50 | 36500 |
| 2022-07-20 | -37.43 | $22.32 | 94800 |
| 2022-07-19 | -6.15 | $22.88 | 127500 |
| 2022-07-18 | -45.25 | $22.18 | 84939 |
| 2022-07-15 | -53.63 | $22.03 | 121600 |
| 2022-07-14 | -85.47 | $21.46 | 61414 |
| 2022-07-13 | -60.89 | $21.90 | 42044 |
| 2022-07-12 | -68.72 | $21.76 | 85000 |
| 2022-07-11 | -82.68 | $21.51 | 66600 |
| 2022-07-08 | -63.13 | $21.86 | 59800 |
| 2022-07-07 | -65.80 | $21.86 | 132645 |
| 2022-07-06 | -76.17 | $21.66 | 180946 |
| 2022-07-05 | -86.53 | $21.46 | 119800 |
| 2022-07-01 | -49.03 | $22.37 | 138300 |
| 2022-06-30 | -43.23 | $22.46 | 61000 |
| 2022-06-29 | -18.71 | $22.84 | 74800 |
| 2022-06-28 | -20.00 | $22.82 | 57320 |
| 2022-06-27 | -29.03 | $22.68 | 69226 |
| 2022-06-24 | -20.65 | $22.81 | 100509 |
| 2022-06-23 | -54.14 | $22.41 | 125900 |
| 2022-06-22 | -44.75 | $22.58 | 161600 |
| 2022-06-21 | -43.65 | $22.60 | 122300 |
| 2022-06-17 | -82.32 | $21.90 | 94618 |
| 2022-06-16 | -74.03 | $22.05 | 106611 |
| 2022-06-15 | -61.69 | $22.35 | 142200 |
| 2022-06-14 | -92.54 | $21.73 | 129131 |
| 2022-06-13 | -72.87 | $21.79 | 187900 |
| 2022-06-10 | -46.74 | $22.37 | 229100 |
| 2022-06-09 | -33.55 | $22.56 | 96800 |
| 2022-06-08 | -22.48 | $22.90 | 86600 |
| 2022-06-07 | -15.31 | $23.12 | 96200 |
| 2022-06-06 | -22.48 | $22.90 | 106400 |
| 2022-06-03 | -29.64 | $22.68 | 64733 |
| 2022-06-02 | -24.10 | $22.85 | 106400 |
| 2022-06-01 | -31.27 | $22.63 | 102315 |
| 2022-05-31 | -27.04 | $22.76 | 119223 |
| 2022-05-27 | -24.76 | $22.83 | 156100 |
| 2022-05-26 | -27.69 | $22.74 | 205119 |
| 2022-05-25 | -9.12 | $23.31 | 150400 |
| 2022-05-24 | -32.57 | $22.59 | 104100 |
| 2022-05-23 | -29.64 | $22.68 | 163200 |
| 2022-05-20 | -29.97 | $22.67 | 134648 |
| 2022-05-19 | -24.76 | $22.83 | 113000 |
| 2022-05-18 | -19.54 | $22.99 | 111100 |
| 2022-05-17 | -2.15 | $23.25 | 302702 |
| 2022-05-16 | -58.79 | $21.27 | 135200 |
| 2022-05-13 | -59.89 | $21.25 | 77000 |
| 2022-05-12 | -90.11 | $20.70 | 165500 |
| 2022-05-11 | -80.22 | $20.88 | 154600 |
| 2022-05-10 | -73.63 | $21.00 | 148923 |
| 2022-05-09 | -85.86 | $20.80 | 153939 |
| 2022-05-06 | -87.88 | $20.76 | 175917 |
| 2022-05-05 | -82.70 | $20.97 | 131600 |
| 2022-05-04 | -62.16 | $21.35 | 149000 |
| 2022-05-03 | -70.27 | $21.20 | 144600 |
| 2022-05-02 | -76.22 | $21.09 | 156800 |
| 2022-04-29 | -74.05 | $21.13 | 115400 |
| 2022-04-28 | -88.65 | $20.86 | 155100 |
| 2022-04-27 | -86.11 | $20.95 | 68800 |
| 2022-04-26 | -97.78 | $20.74 | 172237 |
| 2022-04-25 | -83.33 | $21.20 | 280400 |
| 2022-04-22 | -39.47 | $22.05 | 128440 |
| 2022-04-21 | -27.19 | $22.19 | 98103 |
| 2022-04-20 | -21.05 | $22.26 | 181400 |
| 2022-04-19 | -24.56 | $22.22 | 152800 |
| 2022-04-18 | -45.61 | $21.98 | 119027 |
| 2022-04-14 | -35.59 | $22.08 | 152021 |
| 2022-04-13 | -17.31 | $22.23 | 126800 |
| 2022-04-12 | -17.77 | $22.15 | 112329 |
| 2022-04-11 | -11.37 | $22.26 | 94506 |
| 2022-04-08 | -2.70 | $22.17 | 180600 |
| 2022-04-07 | -3.29 | $22.15 | 137000 |
| 2022-04-06 | -0.47 | $22.21 | 143813 |
| 2022-04-05 | -31.88 | $21.50 | 166939 |
| 2022-04-04 | -16.93 | $21.73 | 180900 |
| 2022-04-01 | -17.72 | $21.71 | 181300 |
| 2022-03-31 | -26.77 | $21.48 | 483400 |
| 2022-03-30 | -12.60 | $21.84 | 78543 |
| 2022-03-29 | -27.72 | $21.81 | 87746 |
| 2022-03-28 | -18.81 | $22.08 | 96300 |
| 2022-03-25 | -17.49 | $22.12 | 126626 |
| 2022-03-24 | -39.88 | $21.67 | 124234 |
| 2022-03-23 | -45.75 | $21.47 | 160147 |
| 2022-03-22 | -50.56 | $21.84 | 584100 |
| 2022-03-21 | -60.60 | $21.46 | 151230 |
| 2022-03-18 | -62.62 | $21.50 | 78033 |
| 2022-03-17 | -68.19 | $21.22 | 62000 |
| 2022-03-16 | -76.98 | $20.87 | 236200 |
| 2022-03-15 | -80.66 | $20.67 | 213500 |
| 2022-03-14 | -84.35 | $20.47 | 127604 |
| 2022-03-11 | -90.61 | $20.14 | 135345 |
| 2022-03-10 | -83.94 | $20.51 | 144526 |
| 2022-03-09 | -83.21 | $20.55 | 173117 |
| 2022-03-08 | -93.86 | $19.96 | 309449 |
| 2022-03-07 | -98.17 | $19.81 | 370500 |
| 2022-03-04 | -95.58 | $20.62 | 276300 |
| 2022-03-03 | -96.47 | $21.61 | 199200 |
| 2022-03-02 | -80.06 | $22.63 | 84927 |
| 2022-03-01 | -92.09 | $22.25 | 145300 |
| 2022-02-28 | -90.19 | $22.31 | 298803 |
| 2022-02-25 | -67.41 | $23.03 | 141919 |
| 2022-02-24 | -90.51 | $22.30 | 365118 |
| 2022-02-23 | -75.32 | $23.97 | 318518 |
| 2022-02-22 | -48.98 | $24.20 | 418342 |
| 2022-02-18 | -30.10 | $24.57 | 386724 |
| 2022-02-17 | -38.78 | $24.40 | 454100 |
| 2022-02-16 | -6.12 | $25.04 | 301600 |
| 2022-02-15 | -16.84 | $24.83 | 203400 |
| 2022-02-14 | -31.12 | $24.55 | 266600 |
| 2022-02-11 | -5.10 | $25.06 | 164700 |
| 2022-02-10 | -9.09 | $24.70 | 118834 |
| 2022-02-09 | -3.85 | $24.54 | 313600 |
| 2022-02-08 | -3.64 | $24.54 | 106314 |
| 2022-02-07 | -3.25 | $24.18 | 135220 |
| 2022-02-04 | -7.22 | $24.03 | 134315 |
| 2022-02-03 | -22.78 | $23.75 | 68200 |
| 2022-02-02 | -25.00 | $23.71 | 59000 |
| 2022-02-01 | -24.37 | $23.68 | 188947 |
| 2022-01-31 | -6.69 | $24.00 | 95800 |
| 2022-01-28 | -5.44 | $24.03 | 58742 |
| 2022-01-27 | -14.23 | $23.82 | 101100 |
| 2022-01-26 | -14.23 | $23.82 | 55311 |
| 2022-01-25 | -15.27 | $23.74 | 128300 |
| 2022-01-24 | -13.04 | $23.80 | 146041 |
| 2022-01-21 | -18.12 | $23.66 | 225930 |
| 2022-01-20 | -11.96 | $23.83 | 178720 |
| 2022-01-19 | -2.54 | $24.09 | 101800 |
| 2022-01-18 | -0.34 | $23.99 | 174700 |
| 2022-01-14 | 0.00 | $23.79 | 88400 |
| 2022-01-13 | -2.37 | $23.56 | 138000 |
| 2022-01-12 | -0.91 | $23.16 | 79447 |
| 2022-01-11 | 0.00 | $23.17 | 102500 |
| 2022-01-10 | -0.96 | $23.03 | 140942 |
| 2022-01-07 | -2.81 | $22.70 | 314204 |
| 2022-01-06 | -13.37 | $22.46 | 123000 |
| 2022-01-05 | -6.98 | $22.57 | 127039 |
| 2022-01-04 | -3.92 | $22.44 | 118020 |
| 2022-01-03 | -3.52 | $22.20 | 129843 |
| 2021-12-31 | -11.68 | $22.02 | 94700 |
| 2021-12-30 | -13.14 | $22.00 | 62400 |
| 2021-12-29 | -9.35 | $22.05 | 149600 |
| 2021-12-28 | -3.25 | $21.85 | 115941 |
| 2021-12-27 | -8.13 | $21.79 | 117000 |
| 2021-12-23 | -10.57 | $21.76 | 69700 |
| 2021-12-22 | -2.50 | $21.83 | 74822 |
| 2021-12-21 | -42.95 | $21.55 | 122048 |
| 2021-12-20 | -62.18 | $21.25 | 185000 |
| 2021-12-17 | -66.03 | $21.19 | 180100 |
| 2021-12-16 | -65.38 | $21.20 | 131809 |
| 2021-12-15 | -69.23 | $21.14 | 113600 |
| 2021-12-14 | -64.74 | $21.21 | 141533 |
| 2021-12-13 | -69.23 | $21.14 | 87200 |
| 2021-12-10 | -58.97 | $21.30 | 74912 |
| 2021-12-09 | -71.79 | $21.10 | 365700 |
| 2021-12-08 | -58.97 | $21.30 | 254100 |
| 2021-12-07 | -60.90 | $21.27 | 842900 |
| 2021-12-06 | -73.72 | $21.07 | 469138 |
| 2021-12-03 | -82.69 | $20.93 | 101200 |
| 2021-12-02 | -82.69 | $20.93 | 119036 |
| 2021-12-01 | -91.67 | $20.79 | 120100 |
| 2021-11-30 | -94.23 | $20.75 | 181026 |
| 2021-11-29 | -74.24 | $21.24 | 147028 |
| 2021-11-26 | -87.88 | $21.06 | 93400 |
| 2021-11-24 | -67.94 | $21.33 | 91026 |
| 2021-11-23 | -9.16 | $22.10 | 156700 |
| 2021-11-22 | -24.03 | $21.89 | 200500 |
| 2021-11-19 | -42.64 | $21.65 | 110539 |
| 2021-11-18 | -46.51 | $21.60 | 89400 |
| 2021-11-17 | -59.69 | $21.43 | 147500 |
| 2021-11-16 | -65.12 | $21.36 | 155000 |
| 2021-11-15 | -34.88 | $21.75 | 108900 |
| 2021-11-12 | -69.77 | $21.30 | 74522 |
| 2021-11-11 | -97.67 | $20.94 | 129614 |
| 2021-11-10 | -92.25 | $21.01 | 62547 |
| 2021-11-09 | -91.47 | $21.02 | 157612 |
| 2021-11-08 | -71.55 | $21.37 | 149020 |
| 2021-11-05 | -62.81 | $21.44 | 57400 |
| 2021-11-04 | -58.02 | $21.44 | 93100 |
| 2021-11-03 | -41.22 | $21.59 | 77123 |
| 2021-11-02 | -45.83 | $21.43 | 70045 |
| 2021-11-01 | -42.26 | $21.49 | 115005 |
| 2021-10-29 | -45.24 | $21.44 | 75017 |
| 2021-10-28 | -27.38 | $21.74 | 51200 |
| 2021-10-27 | -14.29 | $21.96 | 61600 |
| 2021-10-26 | -9.52 | $22.04 | 77024 |
| 2021-10-25 | -21.56 | $21.83 | 64931 |
| 2021-10-22 | -4.79 | $22.11 | 39600 |
| 2021-10-21 | -8.38 | $22.05 | 42000 |
| 2021-10-20 | -2.41 | $22.14 | 83600 |
| 2021-10-19 | -10.60 | $21.87 | 92900 |
| 2021-10-18 | -17.22 | $21.77 | 113100 |
| 2021-10-15 | -1.32 | $22.01 | 219949 |
| 2021-10-14 | -12.12 | $21.68 | 81340 |
| 2021-10-13 | -27.74 | $21.51 | 81600 |
| 2021-10-12 | -52.52 | $21.18 | 114700 |
| 2021-10-11 | -66.19 | $20.99 | 167233 |
| 2021-10-08 | -64.03 | $21.02 | 67919 |
| 2021-10-07 | -85.61 | $20.72 | 111224 |
| 2021-10-06 | -79.86 | $20.80 | 180500 |
| 2021-10-05 | -38.68 | $21.50 | 64500 |
| 2021-10-04 | -35.85 | $21.53 | 79010 |
| 2021-10-01 | -76.99 | $21.11 | 308744 |
| 2021-09-30 | -67.96 | $21.28 | 353508 |
| 2021-09-29 | -65.05 | $21.31 | 64441 |
| 2021-09-28 | -64.08 | $21.32 | 56900 |
| 2021-09-27 | -59.22 | $21.37 | 117300 |
| 2021-09-24 | -52.43 | $21.44 | 73200 |
| 2021-09-23 | -36.89 | $21.60 | 59215 |
| 2021-09-22 | -49.51 | $21.47 | 109800 |
| 2021-09-21 | -64.08 | $21.32 | 86738 |
| 2021-09-20 | -85.12 | $21.13 | 238921 |
| 2021-09-17 | -73.27 | $21.42 | 942825 |
| 2021-09-16 | -24.26 | $21.83 | 1.3M |
| 2021-09-15 | -22.14 | $21.89 | 501746 |
| 2021-09-14 | -61.73 | $21.42 | 117616 |
| 2021-09-13 | -51.85 | $21.58 | 76611 |
| 2021-09-10 | -58.05 | $21.53 | 44819 |
| 2021-09-09 | -59.77 | $21.50 | 157730 |
| 2021-09-08 | -44.25 | $21.77 | 139039 |
| 2021-09-07 | -47.70 | $21.71 | 234044 |
| 2021-09-03 | -33.33 | $21.96 | 324300 |
| 2021-09-02 | -46.55 | $21.73 | 207200 |
| 2021-09-01 | -55.75 | $21.57 | 62900 |
| 2021-08-31 | -55.75 | $21.57 | 138500 |
| 2021-08-30 | -63.79 | $21.43 | 41947 |
| 2021-08-27 | -67.24 | $21.37 | 51000 |
| 2021-08-26 | -66.09 | $21.39 | 66516 |
| 2021-08-25 | -69.54 | $21.33 | 74300 |
| 2021-08-24 | -73.56 | $21.26 | 110120 |
| 2021-08-23 | -48.85 | $21.69 | 58022 |
| 2021-08-20 | -56.90 | $21.55 | 59302 |
| 2021-08-19 | -78.74 | $21.17 | 136337 |
| 2021-08-18 | -46.30 | $22.04 | 130100 |
| 2021-08-17 | -31.67 | $22.16 | 65211 |
| 2021-08-16 | -16.90 | $22.30 | 263924 |
| 2021-08-13 | -2.11 | $22.51 | 113414 |
| 2021-08-12 | -18.92 | $22.32 | 409123 |
| 2021-08-11 | -16.22 | $22.36 | 269500 |
| 2021-08-10 | -37.84 | $22.04 | 131600 |
| 2021-08-09 | -41.22 | $21.99 | 178440 |
| 2021-08-06 | -51.35 | $21.84 | 173000 |
| 2021-08-05 | -51.35 | $21.84 | 287100 |
| 2021-08-04 | -58.11 | $21.74 | 292235 |
| 2021-08-03 | -41.22 | $21.99 | 216200 |
| 2021-08-02 | -63.51 | $21.66 | 332400 |
| 2021-07-30 | -73.65 | $21.51 | 203500 |
| 2021-07-29 | -58.78 | $21.73 | 314300 |
| 2021-07-28 | -68.92 | $21.58 | 768400 |
| 2021-07-27 | -54.05 | $21.80 | 635817 |
| 2021-07-26 | -39.19 | $22.02 | 855540 |
| 2021-07-23 | -42.57 | $21.97 | 497900 |
| 2021-07-22 | -68.24 | $21.59 | 1.4M |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.12
2026-07-20
Close Price
$38.38
Vol: 12652Average Directional Index - Detailed Analysis
Minimum
6.51
Average
18.48
Maximum
50.91
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 12.12 | $38.38 | 12652 |
| 2026-07-17 | 11.90 | $38.75 | 149800 |
| 2026-07-16 | 11.51 | $38.79 | 546000 |
| 2026-07-15 | 11.34 | $36.94 | 251500 |
| 2026-07-14 | 11.62 | $35.56 | 405140 |
| 2026-07-13 | 11.11 | $35.75 | 196300 |
| 2026-07-10 | 10.72 | $36.58 | 95900 |
| 2026-07-09 | 10.72 | $36.74 | 165100 |
| 2026-07-08 | 10.98 | $37.14 | 141400 |
| 2026-07-07 | 11.26 | $37.10 | 138500 |
| 2026-07-06 | 11.75 | $37.12 | 196900 |
| 2026-07-02 | 12.19 | $37.91 | 209000 |
| 2026-07-01 | 12.46 | $36.84 | 120600 |
| 2026-06-30 | 12.47 | $37.16 | 133500 |
| 2026-06-29 | 12.93 | $37.07 | 131900 |
| 2026-06-26 | 13.16 | $36.99 | 131134 |
| 2026-06-25 | 13.52 | $36.83 | 165300 |
| 2026-06-24 | 13.69 | $36.82 | 126100 |
| 2026-06-23 | 13.90 | $36.75 | 127800 |
| 2026-06-22 | 13.97 | $36.48 | 264600 |
| 2026-06-18 | 13.90 | $36.71 | 220700 |
| 2026-06-17 | 14.02 | $37.16 | 226100 |
| 2026-06-16 | 14.39 | $37.88 | 247500 |
| 2026-06-15 | 14.95 | $37.73 | 204800 |
| 2026-06-12 | 15.68 | $37.78 | 132100 |
| 2026-06-11 | 16.45 | $37.78 | 175032 |
| 2026-06-10 | 17.30 | $37.52 | 316002 |
| 2026-06-09 | 18.15 | $36.94 | 179400 |
| 2026-06-08 | 18.57 | $36.89 | 272016 |
| 2026-06-05 | 19.10 | $36.92 | 514218 |
| 2026-06-04 | 19.66 | $36.28 | 187400 |
| 2026-06-03 | 19.54 | $36.37 | 169900 |
| 2026-06-02 | 19.41 | $36.34 | 229847 |
| 2026-06-01 | 19.09 | $36.50 | 488700 |
| 2026-05-29 | 18.97 | $36.67 | 263105 |
| 2026-05-28 | 18.97 | $37.30 | 258541 |
| 2026-05-27 | 19.32 | $37.55 | 504832 |
| 2026-05-26 | 19.87 | $37.57 | 198715 |
| 2026-05-22 | 20.46 | $37.90 | 251300 |
| 2026-05-21 | 20.88 | $38.68 | 108522 |
| 2026-05-20 | 21.72 | $38.61 | 151600 |
| 2026-05-19 | 22.69 | $38.65 | 148638 |
| 2026-05-18 | 23.68 | $39.07 | 246700 |
| 2026-05-15 | 24.72 | $37.67 | 229500 |
| 2026-05-14 | 25.15 | $38.43 | 403600 |
| 2026-05-13 | 26.13 | $37.55 | 287728 |
| 2026-05-12 | 26.58 | $38.46 | 251800 |
| 2026-05-11 | 27.26 | $37.24 | 206424 |
| 2026-05-08 | 27.10 | $37.66 | 343547 |
| 2026-05-07 | 27.05 | $37.61 | 166005 |
| 2026-05-06 | 27.02 | $38.59 | 1.2M |
| 2026-05-05 | 27.59 | $38.60 | 198023 |
| 2026-05-04 | 28.01 | $38.12 | 137800 |
| 2026-05-01 | 28.45 | $38.32 | 85900 |
| 2026-04-30 | 28.46 | $38.07 | 195522 |
| 2026-04-29 | 28.24 | $37.33 | 128100 |
| 2026-04-28 | 27.45 | $37.47 | 241935 |
| 2026-04-27 | 26.61 | $37.07 | 228100 |
| 2026-04-24 | 25.61 | $37.42 | 127600 |
| 2026-04-23 | 24.59 | $37.44 | 292327 |
| 2026-04-22 | 23.56 | $37.21 | 146200 |
| 2026-04-21 | 22.19 | $36.68 | 253349 |
| 2026-04-20 | 20.75 | $37.89 | 320128 |
| 2026-04-17 | 19.55 | $38.06 | 636719 |
| 2026-04-16 | 18.28 | $37.78 | 223047 |
| 2026-04-15 | 17.09 | $38.20 | 340815 |
| 2026-04-14 | 16.01 | $39.85 | 285600 |
| 2026-04-13 | 15.29 | $41.77 | 90141 |
| 2026-04-10 | 15.59 | $41.57 | 117900 |
| 2026-04-09 | 15.97 | $41.56 | 86400 |
| 2026-04-08 | 16.31 | $42.44 | 84411 |
| 2026-04-07 | 16.93 | $41.74 | 124847 |
| 2026-04-06 | 17.30 | $41.09 | 106700 |
| 2026-04-02 | 17.55 | $40.72 | 127810 |
| 2026-04-01 | 17.12 | $40.65 | 160533 |
| 2026-03-31 | 16.61 | $40.76 | 213500 |
| 2026-03-30 | 16.29 | $40.81 | 86200 |
| 2026-03-27 | 16.10 | $40.77 | 88100 |
| 2026-03-26 | 15.86 | $40.55 | 81100 |
| 2026-03-25 | 15.59 | $40.87 | 93432 |
| 2026-03-24 | 15.35 | $40.54 | 174800 |
| 2026-03-23 | 15.03 | $40.90 | 323500 |
| 2026-03-20 | 14.75 | $40.72 | 74600 |
| 2026-03-19 | 14.58 | $41.53 | 74335 |
| 2026-03-18 | 14.65 | $41.34 | 81700 |
| 2026-03-17 | 14.79 | $42.92 | 82018 |
| 2026-03-16 | 15.41 | $43.49 | 100500 |
| 2026-03-13 | 15.97 | $42.47 | 96402 |
| 2026-03-12 | 16.48 | $41.83 | 99102 |
| 2026-03-11 | 16.65 | $41.73 | 130809 |
| 2026-03-10 | 16.86 | $42.40 | 92100 |
| 2026-03-09 | 17.48 | $42.30 | 96500 |
| 2026-03-06 | 18.00 | $42.51 | 88633 |
| 2026-03-05 | 18.53 | $42.24 | 99100 |
| 2026-03-04 | 19.18 | $43.97 | 76838 |
| 2026-03-03 | 19.56 | $42.95 | 144600 |
| 2026-03-02 | 20.52 | $44.24 | 62700 |
| 2026-02-27 | 20.49 | $44.85 | 84701 |
| 2026-02-26 | 20.03 | $44.54 | 77513 |
| 2026-02-25 | 19.75 | $44.54 | 76600 |
| 2026-02-24 | 19.43 | $43.93 | 65618 |
| 2026-02-23 | 19.28 | $44.60 | 88215 |
| 2026-02-20 | 19.12 | $43.70 | 98400 |
| 2026-02-19 | 19.51 | $43.90 | 70732 |
| 2026-02-18 | 19.91 | $43.86 | 67700 |
| 2026-02-17 | 20.08 | $43.93 | 103816 |
| 2026-02-13 | 20.36 | $44.88 | 129800 |
| 2026-02-12 | 19.85 | $44.72 | 71028 |
| 2026-02-11 | 19.35 | $44.81 | 114800 |
| 2026-02-10 | 18.30 | $44.65 | 73207 |
| 2026-02-09 | 17.47 | $45.07 | 77000 |
| 2026-02-06 | 16.27 | $45.55 | 73834 |
| 2026-02-05 | 14.90 | $44.63 | 125800 |
| 2026-02-04 | 13.88 | $44.54 | 117300 |
| 2026-02-03 | 12.83 | $43.28 | 138400 |
| 2026-02-02 | 12.43 | $42.30 | 81021 |
| 2026-01-30 | 12.87 | $42.14 | 207800 |
| 2026-01-29 | 13.47 | $41.78 | 209000 |
| 2026-01-28 | 14.06 | $41.86 | 90500 |
| 2026-01-27 | 14.59 | $41.85 | 126018 |
| 2026-01-26 | 15.19 | $41.15 | 88700 |
| 2026-01-23 | 15.51 | $41.23 | 99000 |
| 2026-01-22 | 15.54 | $40.65 | 134500 |
| 2026-01-21 | 15.18 | $40.42 | 113100 |
| 2026-01-20 | 14.60 | $40.56 | 88600 |
| 2026-01-16 | 14.17 | $40.79 | 75900 |
| 2026-01-15 | 13.93 | $40.91 | 77000 |
| 2026-01-14 | 13.68 | $40.82 | 295100 |
| 2026-01-13 | 13.21 | $40.51 | 132447 |
| 2026-01-12 | 12.49 | $40.77 | 99400 |
| 2026-01-09 | 11.99 | $40.71 | 162600 |
| 2026-01-08 | 11.32 | $40.60 | 92525 |
| 2026-01-07 | 10.67 | $40.22 | 171200 |
| 2026-01-06 | 9.94 | $40.87 | 188207 |
| 2026-01-05 | 9.57 | $41.38 | 78900 |
| 2026-01-02 | 9.08 | $42.15 | 100441 |
| 2025-12-31 | 9.56 | $42.01 | 34300 |
| 2025-12-30 | 9.92 | $42.29 | 54600 |
| 2025-12-29 | 10.38 | $42.03 | 64425 |
| 2025-12-26 | 10.45 | $42.27 | 62700 |
| 2025-12-24 | 10.82 | $42.19 | 30600 |
| 2025-12-23 | 11.21 | $42.27 | 383800 |
| 2025-12-22 | 11.48 | $42.24 | 138145 |
| 2025-12-19 | 11.69 | $42.35 | 107323 |
| 2025-12-18 | 12.04 | $42.61 | 51800 |
| 2025-12-17 | 12.58 | $42.53 | 104700 |
| 2025-12-16 | 13.07 | $42.80 | 50625 |
| 2025-12-15 | 13.61 | $43.04 | 59400 |
| 2025-12-12 | 14.27 | $42.52 | 77500 |
| 2025-12-11 | 15.01 | $43.68 | 64100 |
| 2025-12-10 | 14.89 | $43.77 | 109300 |
| 2025-12-09 | 14.80 | $43.97 | 55500 |
| 2025-12-08 | 14.52 | $43.34 | 50200 |
| 2025-12-05 | 14.65 | $43.24 | 84739 |
| 2025-12-04 | 14.74 | $43.93 | 49700 |
| 2025-12-03 | 14.21 | $43.56 | 87907 |
| 2025-12-02 | 13.76 | $42.99 | 54802 |
| 2025-12-01 | 13.82 | $42.77 | 136600 |
| 2025-11-28 | 13.89 | $42.39 | 75300 |
| 2025-11-26 | 14.29 | $43.31 | 81203 |
| 2025-11-25 | 14.24 | $42.35 | 196300 |
| 2025-11-24 | 14.76 | $41.44 | 246938 |
| 2025-11-21 | 15.34 | $42.14 | 71000 |
| 2025-11-20 | 15.93 | $42.57 | 122700 |
| 2025-11-19 | 15.98 | $42.37 | 61421 |
| 2025-11-18 | 16.08 | $42.71 | 102939 |
| 2025-11-17 | 16.19 | $41.51 | 78006 |
| 2025-11-14 | 16.85 | $41.61 | 56502 |
| 2025-11-13 | 17.51 | $42.05 | 106200 |
| 2025-11-12 | 17.91 | $42.43 | 76000 |
| 2025-11-11 | 18.20 | $42.44 | 58300 |
| 2025-11-10 | 18.40 | $42.08 | 84100 |
| 2025-11-07 | 18.90 | $41.91 | 133100 |
| 2025-11-06 | 19.57 | $41.53 | 74500 |
| 2025-11-05 | 20.48 | $40.82 | 204349 |
| 2025-11-04 | 21.09 | $40.05 | 118100 |
| 2025-11-03 | 20.80 | $40.03 | 90900 |
| 2025-10-31 | 20.48 | $39.73 | 106400 |
| 2025-10-30 | 19.81 | $39.97 | 131210 |
| 2025-10-29 | 19.10 | $40.13 | 81400 |
| 2025-10-28 | 18.65 | $40.12 | 256109 |
| 2025-10-27 | 18.11 | $39.97 | 130700 |
| 2025-10-24 | 17.62 | $39.95 | 76429 |
| 2025-10-23 | 17.00 | $40.24 | 80828 |
| 2025-10-22 | 16.50 | $39.95 | 54000 |
| 2025-10-21 | 15.61 | $39.41 | 139300 |
| 2025-10-20 | 14.62 | $40.07 | 48037 |
| 2025-10-17 | 13.85 | $40.27 | 176510 |
| 2025-10-16 | 13.05 | $39.80 | 495300 |
| 2025-10-15 | 12.15 | $40.39 | 121100 |
| 2025-10-14 | 11.50 | $41.31 | 81845 |
| 2025-10-13 | 11.00 | $41.60 | 60000 |
| 2025-10-10 | 11.04 | $41.91 | 45844 |
| 2025-10-09 | 11.08 | $41.17 | 53113 |
| 2025-10-08 | 10.88 | $41.87 | 197300 |
| 2025-10-07 | 11.03 | $41.78 | 1.1M |
| 2025-10-06 | 11.14 | $40.40 | 498706 |
| 2025-10-03 | 10.39 | $41.02 | 43100 |
| 2025-10-02 | 10.26 | $41.06 | 98800 |
| 2025-10-01 | 10.12 | $41.72 | 126420 |
| 2025-09-30 | 10.51 | $42.60 | 76100 |
| 2025-09-29 | 10.70 | $42.46 | 64610 |
| 2025-09-26 | 10.92 | $42.65 | 47600 |
| 2025-09-25 | 10.92 | $42.22 | 97800 |
| 2025-09-24 | 11.21 | $42.00 | 80627 |
| 2025-09-23 | 11.63 | $41.83 | 82707 |
| 2025-09-22 | 12.14 | $41.82 | 63300 |
| 2025-09-19 | 12.70 | $41.64 | 63838 |
| 2025-09-18 | 13.15 | $41.38 | 964834 |
| 2025-09-17 | 13.55 | $41.91 | 1.2M |
| 2025-09-16 | 14.14 | $42.48 | 108022 |
| 2025-09-15 | 14.34 | $42.99 | 65598 |
| 2025-09-12 | 14.11 | $43.13 | 52700 |
| 2025-09-11 | 13.66 | $43.22 | 96042 |
| 2025-09-10 | 13.19 | $42.39 | 58400 |
| 2025-09-09 | 13.18 | $42.00 | 45835 |
| 2025-09-08 | 13.51 | $42.18 | 72529 |
| 2025-09-05 | 13.75 | $42.26 | 202509 |
| 2025-09-04 | 13.83 | $41.77 | 49300 |
| 2025-09-03 | 14.36 | $41.29 | 116100 |
| 2025-09-02 | 15.00 | $41.37 | 100700 |
| 2025-08-29 | 15.53 | $42.27 | 41800 |
| 2025-08-28 | 15.65 | $41.92 | 68400 |
| 2025-08-27 | 16.05 | $41.99 | 94433 |
| 2025-08-26 | 16.27 | $42.18 | 42017 |
| 2025-08-25 | 16.52 | $41.99 | 59000 |
| 2025-08-22 | 16.77 | $42.11 | 83500 |
| 2025-08-21 | 15.99 | $42.48 | 35540 |
| 2025-08-20 | 14.98 | $42.45 | 140228 |
| 2025-08-19 | 13.91 | $41.43 | 227214 |
| 2025-08-18 | 13.42 | $41.78 | 127100 |
| 2025-08-15 | 12.53 | $41.70 | 103000 |
| 2025-08-14 | 11.67 | $41.40 | 50223 |
| 2025-08-13 | 10.92 | $41.11 | 116228 |
| 2025-08-12 | 10.19 | $41.36 | 92200 |
| 2025-08-11 | 9.43 | $40.93 | 66938 |
| 2025-08-08 | 8.92 | $40.68 | 72235 |
| 2025-08-07 | 8.58 | $40.53 | 51611 |
| 2025-08-06 | 8.34 | $40.29 | 82600 |
| 2025-08-05 | 8.26 | $39.72 | 91900 |
| 2025-08-04 | 8.58 | $39.70 | 64132 |
| 2025-08-01 | 8.96 | $39.21 | 104000 |
| 2025-07-31 | 9.16 | $39.08 | 130404 |
| 2025-07-30 | 9.30 | $38.63 | 100600 |
| 2025-07-29 | 9.08 | $38.92 | 1.2M |
| 2025-07-28 | 8.84 | $38.18 | 1.0M |
| 2025-07-25 | 8.44 | $39.08 | 62104 |
| 2025-07-24 | 8.56 | $39.41 | 81100 |
| 2025-07-23 | 8.85 | $39.57 | 88400 |
| 2025-07-22 | 9.14 | $39.88 | 68900 |
| 2025-07-21 | 8.95 | $39.61 | 74000 |
| 2025-07-18 | 8.87 | $39.45 | 78428 |
| 2025-07-17 | 8.94 | $39.37 | 79800 |
| 2025-07-16 | 9.12 | $39.58 | 73319 |
| 2025-07-15 | 9.24 | $39.09 | 113600 |
| 2025-07-14 | 9.52 | $39.92 | 104043 |
| 2025-07-11 | 9.25 | $39.69 | 188700 |
| 2025-07-10 | 9.23 | $39.57 | 91400 |
| 2025-07-09 | 9.29 | $38.98 | 183601 |
| 2025-07-08 | 9.66 | $38.80 | 1.0M |
| 2025-07-07 | 10.10 | $38.84 | 235305 |
| 2025-07-03 | 10.49 | $38.85 | 36900 |
| 2025-07-02 | 10.92 | $38.36 | 88832 |
| 2025-07-01 | 11.37 | $39.29 | 66324 |
| 2025-06-30 | 11.58 | $39.46 | 86522 |
| 2025-06-27 | 11.70 | $38.77 | 97800 |
| 2025-06-26 | 12.22 | $38.98 | 62514 |
| 2025-06-25 | 12.62 | $38.55 | 114800 |
| 2025-06-24 | 13.27 | $39.24 | 93600 |
| 2025-06-23 | 13.42 | $39.67 | 64504 |
| 2025-06-20 | 13.47 | $39.65 | 73200 |
| 2025-06-18 | 13.54 | $39.76 | 43300 |
| 2025-06-17 | 13.35 | $39.21 | 624100 |
| 2025-06-16 | 13.33 | $39.65 | 76449 |
| 2025-06-13 | 12.98 | $39.36 | 45500 |
| 2025-06-12 | 12.85 | $39.35 | 71000 |
| 2025-06-11 | 12.82 | $38.85 | 78129 |
| 2025-06-10 | 13.02 | $38.73 | 51800 |
| 2025-06-09 | 13.21 | $38.70 | 76500 |
| 2025-06-06 | 13.54 | $38.84 | 77800 |
| 2025-06-05 | 13.84 | $39.28 | 130100 |
| 2025-06-04 | 13.92 | $38.50 | 74400 |
| 2025-06-03 | 14.47 | $38.22 | 80300 |
| 2025-06-02 | 15.21 | $38.59 | 64605 |
| 2025-05-30 | 16.00 | $37.96 | 84200 |
| 2025-05-29 | 16.50 | $37.70 | 69900 |
| 2025-05-28 | 16.84 | $37.50 | 108507 |
| 2025-05-27 | 17.20 | $38.13 | 141202 |
| 2025-05-23 | 17.76 | $38.36 | 155400 |
| 2025-05-22 | 18.35 | $37.68 | 55503 |
| 2025-05-21 | 18.63 | $37.38 | 260500 |
| 2025-05-20 | 18.95 | $37.85 | 67848 |
| 2025-05-19 | 19.41 | $36.97 | 104200 |
| 2025-05-16 | 19.37 | $36.08 | 276600 |
| 2025-05-15 | 18.82 | $35.67 | 113500 |
| 2025-05-14 | 18.09 | $35.65 | 128249 |
| 2025-05-13 | 17.37 | $38.53 | 156123 |
| 2025-05-12 | 17.62 | $38.94 | 137414 |
| 2025-05-09 | 18.11 | $40.27 | 132400 |
| 2025-05-08 | 18.69 | $41.23 | 184520 |
| 2025-05-07 | 18.70 | $42.26 | 112819 |
| 2025-05-06 | 17.74 | $42.01 | 168700 |
| 2025-05-05 | 16.93 | $41.01 | 77236 |
| 2025-05-02 | 16.49 | $40.97 | 145000 |
| 2025-05-01 | 16.09 | $40.80 | 79400 |
| 2025-04-30 | 15.70 | $40.97 | 105900 |
| 2025-04-29 | 15.29 | $40.72 | 71100 |
| 2025-04-28 | 15.07 | $40.18 | 160131 |
| 2025-04-25 | 15.12 | $40.24 | 65617 |
| 2025-04-24 | 15.06 | $40.32 | 88600 |
| 2025-04-23 | 14.83 | $40.08 | 91900 |
| 2025-04-22 | 14.75 | $39.95 | 119500 |
| 2025-04-21 | 14.46 | $39.48 | 75700 |
| 2025-04-17 | 14.23 | $39.50 | 100127 |
| 2025-04-16 | 13.70 | $39.15 | 548400 |
| 2025-04-15 | 13.21 | $39.04 | 328014 |
| 2025-04-14 | 12.80 | $38.50 | 142400 |
| 2025-04-11 | 12.63 | $38.17 | 137610 |
| 2025-04-10 | 12.63 | $37.00 | 154900 |
| 2025-04-09 | 13.29 | $36.76 | 216633 |
| 2025-04-08 | 13.98 | $35.83 | 293446 |
| 2025-04-07 | 14.32 | $35.14 | 185300 |
| 2025-04-04 | 14.41 | $36.44 | 140300 |
| 2025-04-03 | 14.97 | $38.09 | 107600 |
| 2025-04-02 | 14.27 | $36.63 | 72100 |
| 2025-04-01 | 14.29 | $37.04 | 153446 |
| 2025-03-31 | 14.03 | $37.11 | 65035 |
| 2025-03-28 | 13.84 | $36.58 | 125000 |
| 2025-03-27 | 14.06 | $35.91 | 59926 |
| 2025-03-26 | 14.72 | $35.41 | 207200 |
| 2025-03-25 | 15.11 | $35.48 | 91600 |
| 2025-03-24 | 15.47 | $35.39 | 54000 |
| 2025-03-21 | 16.19 | $35.28 | 40200 |
| 2025-03-20 | 16.95 | $35.27 | 69737 |
| 2025-03-19 | 17.81 | $35.52 | 81000 |
| 2025-03-18 | 18.47 | $35.72 | 47708 |
| 2025-03-17 | 18.96 | $36.14 | 64919 |
| 2025-03-14 | 19.15 | $36.05 | 62821 |
| 2025-03-13 | 19.44 | $36.01 | 56400 |
| 2025-03-12 | 19.62 | $35.43 | 1.2M |
| 2025-03-11 | 20.15 | $35.86 | 423809 |
| 2025-03-10 | 20.21 | $35.39 | 78621 |
| 2025-03-07 | 20.40 | $36.00 | 95400 |
| 2025-03-06 | 20.33 | $35.51 | 68521 |
| 2025-03-05 | 20.46 | $35.68 | 168706 |
| 2025-03-04 | 20.48 | $35.77 | 119100 |
| 2025-03-03 | 20.23 | $35.77 | 127100 |
| 2025-02-28 | 20.16 | $35.14 | 217127 |
| 2025-02-27 | 20.46 | $35.06 | 650900 |
| 2025-02-26 | 20.87 | $35.31 | 39909 |
| 2025-02-25 | 21.27 | $35.05 | 182600 |
| 2025-02-24 | 21.90 | $34.75 | 84419 |
| 2025-02-21 | 22.74 | $33.75 | 176100 |
| 2025-02-20 | 23.77 | $35.48 | 118600 |
| 2025-02-19 | 23.52 | $35.00 | 87100 |
| 2025-02-18 | 23.41 | $34.96 | 108600 |
| 2025-02-14 | 23.39 | $35.09 | 78400 |
| 2025-02-13 | 22.90 | $35.53 | 407400 |
| 2025-02-12 | 22.39 | $36.17 | 2.3M |
| 2025-02-11 | 21.15 | $36.02 | 501300 |
| 2025-02-10 | 19.96 | $35.40 | 227341 |
| 2025-02-07 | 19.07 | $35.01 | 57300 |
| 2025-02-06 | 18.23 | $35.01 | 677800 |
| 2025-02-05 | 17.39 | $34.64 | 625800 |
| 2025-02-04 | 16.79 | $34.09 | 665100 |
| 2025-02-03 | 16.52 | $33.91 | 58842 |
| 2025-01-31 | 16.44 | $33.70 | 127907 |
| 2025-01-30 | 16.47 | $33.55 | 70700 |
| 2025-01-29 | 16.66 | $32.94 | 127100 |
| 2025-01-28 | 17.27 | $33.10 | 48010 |
| 2025-01-27 | 17.80 | $33.30 | 99000 |
| 2025-01-24 | 18.21 | $32.78 | 79641 |
| 2025-01-23 | 19.05 | $32.37 | 82400 |
| 2025-01-22 | 19.73 | $32.04 | 122938 |
| 2025-01-21 | 20.15 | $32.21 | 292134 |
| 2025-01-17 | 20.59 | $31.64 | 103200 |
| 2025-01-16 | 20.59 | $31.76 | 83330 |
| 2025-01-15 | 20.58 | $31.56 | 106800 |
| 2025-01-14 | 20.34 | $31.73 | 145200 |
| 2025-01-13 | 20.09 | $31.31 | 159129 |
| 2025-01-10 | 19.44 | $31.82 | 116300 |
| 2025-01-08 | 19.11 | $32.53 | 87300 |
| 2025-01-07 | 19.08 | $32.46 | 1.3M |
| 2025-01-06 | 19.14 | $32.62 | 491704 |
| 2025-01-03 | 19.40 | $32.50 | 149000 |
| 2025-01-02 | 19.25 | $32.00 | 145708 |
| 2024-12-31 | 18.57 | $32.05 | 50838 |
| 2024-12-30 | 17.86 | $32.10 | 105200 |
| 2024-12-27 | 17.51 | $32.30 | 67340 |
| 2024-12-26 | 17.26 | $32.25 | 70221 |
| 2024-12-24 | 16.99 | $32.18 | 35300 |
| 2024-12-23 | 16.52 | $32.29 | 138047 |
| 2024-12-20 | 17.19 | $32.28 | 161000 |
| 2024-12-19 | 17.90 | $32.25 | 93546 |
| 2024-12-18 | 18.35 | $32.21 | 90701 |
| 2024-12-17 | 18.83 | $32.50 | 120100 |
| 2024-12-16 | 18.94 | $32.85 | 58405 |
| 2024-12-13 | 18.61 | $32.97 | 58015 |
| 2024-12-12 | 18.22 | $32.88 | 78700 |
| 2024-12-11 | 17.89 | $33.07 | 132821 |
| 2024-12-10 | 17.32 | $32.95 | 34324 |
| 2024-12-09 | 16.80 | $32.73 | 71900 |
| 2024-12-06 | 16.36 | $32.88 | 114000 |
| 2024-12-05 | 15.86 | $33.13 | 91042 |
| 2024-12-04 | 15.34 | $32.56 | 268500 |
| 2024-12-03 | 15.19 | $32.30 | 287600 |
| 2024-12-02 | 15.04 | $32.64 | 101600 |
| 2024-11-29 | 14.58 | $32.65 | 58148 |
| 2024-11-27 | 14.05 | $33.39 | 169624 |
| 2024-11-26 | 12.80 | $32.50 | 238804 |
| 2024-11-25 | 11.94 | $32.14 | 896408 |
| 2024-11-22 | 11.32 | $31.76 | 780106 |
| 2024-11-21 | 11.00 | $31.61 | 1.2M |
| 2024-11-20 | 10.78 | $31.76 | 879100 |
| 2024-11-19 | 10.35 | $31.61 | 276823 |
| 2024-11-18 | 10.06 | $30.77 | 279034 |
| 2024-11-15 | 10.49 | $30.06 | 229825 |
| 2024-11-14 | 10.42 | $29.85 | 96700 |
| 2024-11-13 | 10.24 | $29.90 | 186109 |
| 2024-11-12 | 9.97 | $30.03 | 113733 |
| 2024-11-11 | 9.84 | $30.23 | 107344 |
| 2024-11-08 | 9.71 | $30.63 | 58725 |
| 2024-11-07 | 9.91 | $30.93 | 58649 |
| 2024-11-06 | 9.76 | $30.94 | 58700 |
| 2024-11-05 | 9.81 | $31.03 | 55600 |
| 2024-11-04 | 9.79 | $30.53 | 61800 |
| 2024-11-01 | 10.16 | $30.48 | 152316 |
| 2024-10-31 | 9.83 | $30.11 | 153737 |
| 2024-10-30 | 10.08 | $29.87 | 50000 |
| 2024-10-29 | 10.56 | $29.12 | 53142 |
| 2024-10-28 | 10.91 | $30.07 | 28400 |
| 2024-10-25 | 10.92 | $29.60 | 29120 |
| 2024-10-24 | 11.20 | $29.86 | 32830 |
| 2024-10-23 | 11.49 | $29.73 | 41906 |
| 2024-10-22 | 11.89 | $29.85 | 61200 |
| 2024-10-21 | 12.30 | $29.90 | 52433 |
| 2024-10-18 | 12.30 | $29.97 | 33400 |
| 2024-10-17 | 12.35 | $30.11 | 80800 |
| 2024-10-16 | 12.12 | $29.75 | 619100 |
| 2024-10-15 | 12.26 | $29.43 | 445600 |
| 2024-10-14 | 12.69 | $29.65 | 44203 |
| 2024-10-11 | 13.04 | $29.53 | 52745 |
| 2024-10-10 | 13.25 | $29.42 | 74000 |
| 2024-10-09 | 13.46 | $29.41 | 46700 |
| 2024-10-08 | 13.87 | $29.30 | 68708 |
| 2024-10-07 | 14.38 | $27.99 | 68224 |
| 2024-10-04 | 13.78 | $28.24 | 61007 |
| 2024-10-03 | 13.51 | $28.10 | 42546 |
| 2024-10-02 | 13.11 | $28.30 | 28500 |
| 2024-10-01 | 12.95 | $28.57 | 39429 |
| 2024-09-30 | 13.02 | $29.07 | 40600 |
| 2024-09-27 | 13.28 | $29.03 | 35235 |
| 2024-09-26 | 13.94 | $29.16 | 55142 |
| 2024-09-25 | 14.59 | $29.20 | 95100 |
| 2024-09-24 | 14.79 | $29.25 | 38900 |
| 2024-09-23 | 15.16 | $29.28 | 43034 |
| 2024-09-20 | 15.56 | $28.84 | 170438 |
| 2024-09-19 | 16.06 | $28.69 | 123600 |
| 2024-09-18 | 16.53 | $28.73 | 59200 |
| 2024-09-17 | 17.24 | $28.93 | 92000 |
| 2024-09-16 | 18.12 | $29.64 | 252300 |
| 2024-09-13 | 18.11 | $29.34 | 212600 |
| 2024-09-12 | 18.17 | $29.41 | 171200 |
| 2024-09-11 | 18.39 | $29.30 | 48634 |
| 2024-09-10 | 18.71 | $29.53 | 48100 |
| 2024-09-09 | 18.79 | $29.46 | 37200 |
| 2024-09-06 | 18.81 | $29.17 | 51700 |
| 2024-09-05 | 19.09 | $29.16 | 65200 |
| 2024-09-04 | 19.38 | $29.32 | 142900 |
| 2024-09-03 | 19.72 | $28.70 | 43237 |
| 2024-08-30 | 20.70 | $28.70 | 114814 |
| 2024-08-29 | 21.74 | $28.56 | 64341 |
| 2024-08-28 | 22.66 | $28.40 | 40712 |
| 2024-08-27 | 23.53 | $28.47 | 60800 |
| 2024-08-26 | 24.50 | $28.21 | 33930 |
| 2024-08-23 | 25.43 | $28.36 | 49100 |
| 2024-08-22 | 25.23 | $28.13 | 36531 |
| 2024-08-21 | 25.12 | $28.17 | 43644 |
| 2024-08-20 | 25.08 | $27.86 | 28107 |
| 2024-08-19 | 25.17 | $28.19 | 72200 |
| 2024-08-16 | 24.68 | $27.97 | 51900 |
| 2024-08-15 | 24.62 | $27.76 | 69900 |
| 2024-08-14 | 24.54 | $27.76 | 88200 |
| 2024-08-13 | 24.61 | $27.62 | 105200 |
| 2024-08-12 | 24.98 | $27.20 | 159947 |
| 2024-08-09 | 25.69 | $27.17 | 114427 |
| 2024-08-08 | 26.56 | $27.17 | 37100 |
| 2024-08-07 | 27.51 | $26.91 | 48315 |
| 2024-08-06 | 28.60 | $26.76 | 82008 |
| 2024-08-05 | 30.08 | $26.90 | 126400 |
| 2024-08-02 | 31.26 | $27.60 | 377400 |
| 2024-08-01 | 31.62 | $27.46 | 105200 |
| 2024-07-31 | 31.76 | $27.69 | 38608 |
| 2024-07-30 | 31.89 | $27.87 | 76800 |
| 2024-07-29 | 31.60 | $27.83 | 74600 |
| 2024-07-26 | 31.33 | $27.77 | 61100 |
| 2024-07-25 | 31.09 | $27.70 | 136722 |
| 2024-07-24 | 30.85 | $26.92 | 64700 |
| 2024-07-23 | 30.98 | $27.30 | 54717 |
| 2024-07-22 | 30.36 | $27.39 | 40300 |
| 2024-07-19 | 29.71 | $27.11 | 42300 |
| 2024-07-18 | 29.25 | $27.11 | 37040 |
| 2024-07-17 | 28.74 | $27.17 | 86900 |
| 2024-07-16 | 28.33 | $26.69 | 88434 |
| 2024-07-15 | 28.30 | $26.69 | 85006 |
| 2024-07-12 | 28.08 | $27.06 | 81500 |
| 2024-07-11 | 27.20 | $26.78 | 56100 |
| 2024-07-10 | 26.44 | $26.58 | 45500 |
| 2024-07-09 | 25.91 | $26.27 | 78400 |
| 2024-07-08 | 25.57 | $26.23 | 90600 |
| 2024-07-05 | 25.21 | $26.26 | 60112 |
| 2024-07-03 | 24.99 | $26.18 | 62200 |
| 2024-07-02 | 24.88 | $25.66 | 64800 |
| 2024-07-01 | 25.36 | $25.70 | 116533 |
| 2024-06-28 | 25.72 | $25.66 | 61000 |
| 2024-06-27 | 26.37 | $25.43 | 55117 |
| 2024-06-26 | 27.04 | $25.60 | 63700 |
| 2024-06-25 | 27.49 | $26.13 | 83636 |
| 2024-06-24 | 27.20 | $26.25 | 96547 |
| 2024-06-21 | 26.53 | $25.85 | 70613 |
| 2024-06-20 | 26.27 | $25.96 | 106700 |
| 2024-06-18 | 25.94 | $25.64 | 110444 |
| 2024-06-17 | 25.91 | $25.52 | 57100 |
| 2024-06-14 | 26.14 | $25.48 | 86900 |
| 2024-06-13 | 26.35 | $25.34 | 93200 |
| 2024-06-12 | 26.58 | $25.56 | 96300 |
| 2024-06-11 | 26.39 | $25.25 | 63300 |
| 2024-06-10 | 26.64 | $25.35 | 78300 |
| 2024-06-07 | 26.84 | $25.35 | 50436 |
| 2024-06-06 | 26.70 | $25.43 | 58725 |
| 2024-06-05 | 26.58 | $25.47 | 83417 |
| 2024-06-04 | 26.38 | $25.11 | 171700 |
| 2024-06-03 | 26.47 | $24.87 | 111900 |
| 2024-05-31 | 26.79 | $24.91 | 58100 |
| 2024-05-30 | 27.13 | $24.57 | 94700 |
| 2024-05-29 | 27.60 | $24.31 | 74829 |
| 2024-05-28 | 27.89 | $24.62 | 65500 |
| 2024-05-24 | 27.76 | $24.87 | 130500 |
| 2024-05-23 | 27.31 | $25.04 | 99705 |
| 2024-05-22 | 26.49 | $25.09 | 75624 |
| 2024-05-21 | 25.82 | $24.98 | 70900 |
| 2024-05-20 | 25.25 | $24.75 | 79600 |
| 2024-05-17 | 24.65 | $25.19 | 227500 |
| 2024-05-16 | 23.63 | $25.37 | 142518 |
| 2024-05-15 | 22.00 | $25.25 | 351300 |
| 2024-05-14 | 20.36 | $23.91 | 86000 |
| 2024-05-13 | 19.71 | $23.64 | 72200 |
| 2024-05-10 | 19.35 | $23.65 | 38214 |
| 2024-05-09 | 18.90 | $23.68 | 79312 |
| 2024-05-08 | 18.57 | $23.64 | 48100 |
| 2024-05-07 | 18.21 | $23.42 | 65900 |
| 2024-05-06 | 18.04 | $23.34 | 58834 |
| 2024-05-03 | 17.86 | $23.27 | 76700 |
| 2024-05-02 | 17.84 | $23.40 | 111000 |
| 2024-05-01 | 17.77 | $23.15 | 89900 |
| 2024-04-30 | 17.85 | $23.10 | 134829 |
| 2024-04-29 | 17.93 | $23.22 | 96615 |
| 2024-04-26 | 17.83 | $23.10 | 173034 |
| 2024-04-25 | 17.72 | $23.19 | 141000 |
| 2024-04-24 | 18.08 | $22.85 | 62624 |
| 2024-04-23 | 18.89 | $22.90 | 111407 |
| 2024-04-22 | 19.74 | $22.87 | 332100 |
| 2024-04-19 | 20.66 | $22.37 | 92200 |
| 2024-04-18 | 21.22 | $22.12 | 87617 |
| 2024-04-17 | 21.56 | $22.04 | 230629 |
| 2024-04-16 | 21.73 | $21.66 | 156147 |
| 2024-04-15 | 21.39 | $21.72 | 332200 |
| 2024-04-12 | 21.26 | $21.60 | 85145 |
| 2024-04-11 | 20.70 | $21.74 | 114700 |
| 2024-04-10 | 20.20 | $21.49 | 141600 |
| 2024-04-09 | 19.42 | $21.94 | 163339 |
| 2024-04-08 | 18.99 | $22.20 | 117632 |
| 2024-04-05 | 18.77 | $22.03 | 173900 |
| 2024-04-04 | 18.33 | $22.31 | 141911 |
| 2024-04-03 | 18.33 | $22.56 | 72600 |
| 2024-04-02 | 18.51 | $22.35 | 69200 |
| 2024-04-01 | 18.54 | $22.50 | 86800 |
| 2024-03-28 | 18.58 | $22.60 | 68530 |
| 2024-03-27 | 19.30 | $22.53 | 78507 |
| 2024-03-26 | 19.81 | $22.20 | 114000 |
| 2024-03-25 | 20.01 | $22.13 | 126300 |
| 2024-03-22 | 20.04 | $22.15 | 98619 |
| 2024-03-21 | 20.03 | $22.15 | 161700 |
| 2024-03-20 | 20.05 | $22.26 | 258624 |
| 2024-03-19 | 19.96 | $22.29 | 390000 |
| 2024-03-18 | 19.93 | $22.05 | 480400 |
| 2024-03-15 | 19.68 | $21.73 | 184300 |
| 2024-03-14 | 19.42 | $22.19 | 500600 |
| 2024-03-13 | 19.56 | $22.64 | 82625 |
| 2024-03-12 | 20.20 | $22.61 | 51075 |
| 2024-03-11 | 20.74 | $22.58 | 165700 |
| 2024-03-08 | 21.31 | $22.00 | 275500 |
| 2024-03-07 | 21.09 | $21.91 | 82000 |
| 2024-03-06 | 20.65 | $21.63 | 95826 |
| 2024-03-05 | 19.82 | $21.34 | 103300 |
| 2024-03-04 | 18.78 | $21.51 | 116700 |
| 2024-03-01 | 17.81 | $21.71 | 76900 |
| 2024-02-29 | 16.70 | $21.70 | 108100 |
| 2024-02-28 | 15.68 | $21.71 | 193800 |
| 2024-02-27 | 14.47 | $22.19 | 143300 |
| 2024-02-26 | 13.59 | $23.38 | 81518 |
| 2024-02-23 | 13.51 | $23.45 | 56300 |
| 2024-02-22 | 13.69 | $23.36 | 52900 |
| 2024-02-21 | 13.68 | $23.13 | 122600 |
| 2024-02-20 | 13.41 | $23.33 | 57110 |
| 2024-02-16 | 13.35 | $23.58 | 64800 |
| 2024-02-15 | 13.70 | $23.47 | 129605 |
| 2024-02-14 | 13.86 | $24.15 | 76825 |
| 2024-02-13 | 14.22 | $24.00 | 74300 |
| 2024-02-12 | 14.59 | $24.45 | 64044 |
| 2024-02-09 | 14.42 | $24.12 | 43200 |
| 2024-02-08 | 14.67 | $23.88 | 63500 |
| 2024-02-07 | 15.37 | $24.01 | 335730 |
| 2024-02-06 | 15.65 | $24.42 | 71434 |
| 2024-02-05 | 15.88 | $23.98 | 63033 |
| 2024-02-02 | 16.66 | $24.05 | 50200 |
| 2024-02-01 | 17.26 | $24.35 | 77800 |
| 2024-01-31 | 17.82 | $24.37 | 58320 |
| 2024-01-30 | 18.01 | $24.58 | 53247 |
| 2024-01-29 | 17.85 | $24.72 | 107800 |
| 2024-01-26 | 17.37 | $24.87 | 47200 |
| 2024-01-25 | 16.50 | $24.66 | 134848 |
| 2024-01-24 | 15.93 | $24.62 | 89600 |
| 2024-01-23 | 15.18 | $24.43 | 2.4M |
| 2024-01-22 | 14.82 | $24.25 | 82526 |
| 2024-01-19 | 14.52 | $24.20 | 58400 |
| 2024-01-18 | 14.45 | $24.23 | 94100 |
| 2024-01-17 | 14.34 | $24.13 | 49140 |
| 2024-01-16 | 14.32 | $24.23 | 103312 |
| 2024-01-12 | 13.92 | $24.37 | 90500 |
| 2024-01-11 | 13.21 | $24.06 | 97700 |
| 2024-01-10 | 12.94 | $24.09 | 48200 |
| 2024-01-09 | 12.38 | $23.98 | 115000 |
| 2024-01-08 | 11.80 | $24.15 | 109230 |
| 2024-01-05 | 11.07 | $23.90 | 47300 |
| 2024-01-04 | 10.51 | $23.82 | 77133 |
| 2024-01-03 | 10.00 | $23.58 | 66439 |
| 2024-01-02 | 9.86 | $23.28 | 119900 |
| 2023-12-29 | 10.01 | $23.29 | 45000 |
| 2023-12-28 | 10.17 | $23.24 | 68600 |
| 2023-12-27 | 10.62 | $23.38 | 76636 |
| 2023-12-26 | 11.14 | $23.46 | 64700 |
| 2023-12-22 | 11.69 | $23.40 | 84500 |
| 2023-12-21 | 12.17 | $23.27 | 77611 |
| 2023-12-20 | 12.61 | $23.18 | 75600 |
| 2023-12-19 | 13.09 | $23.36 | 74231 |
| 2023-12-18 | 13.75 | $23.32 | 74413 |
| 2023-12-15 | 14.39 | $23.19 | 90702 |
| 2023-12-14 | 15.02 | $23.27 | 119819 |
| 2023-12-13 | 15.67 | $23.19 | 135448 |
| 2023-12-12 | 16.19 | $22.90 | 218219 |
| 2023-12-11 | 16.49 | $23.07 | 174500 |
| 2023-12-08 | 17.26 | $23.14 | 261327 |
| 2023-12-07 | 18.15 | $23.70 | 186700 |
| 2023-12-06 | 18.59 | $23.54 | 466900 |
| 2023-12-05 | 19.17 | $23.84 | 229800 |
| 2023-12-04 | 19.32 | $24.17 | 1.8M |
| 2023-12-01 | 19.35 | $24.16 | 374342 |
| 2023-11-30 | 19.42 | $23.70 | 3.4M |
| 2023-11-29 | 19.78 | $23.51 | 64032 |
| 2023-11-28 | 20.37 | $23.59 | 46500 |
| 2023-11-27 | 21.00 | $23.58 | 115200 |
| 2023-11-24 | 20.84 | $23.50 | 62200 |
| 2023-11-22 | 20.80 | $23.75 | 54342 |
| 2023-11-21 | 20.14 | $23.68 | 58224 |
| 2023-11-20 | 19.44 | $23.46 | 93000 |
| 2023-11-17 | 18.93 | $23.35 | 198100 |
| 2023-11-16 | 18.49 | $22.77 | 141800 |
| 2023-11-15 | 18.37 | $22.75 | 125100 |
| 2023-11-14 | 18.12 | $22.80 | 82617 |
| 2023-11-13 | 18.04 | $22.34 | 149600 |
| 2023-11-10 | 18.40 | $21.78 | 69600 |
| 2023-11-09 | 19.25 | $22.12 | 88100 |
| 2023-11-08 | 19.58 | $22.40 | 57803 |
| 2023-11-07 | 19.44 | $22.51 | 49200 |
| 2023-11-06 | 19.32 | $22.47 | 102800 |
| 2023-11-03 | 19.09 | $22.61 | 122927 |
| 2023-11-02 | 18.99 | $22.14 | 94600 |
| 2023-11-01 | 19.35 | $21.85 | 153524 |
| 2023-10-31 | 19.87 | $21.65 | 155600 |
| 2023-10-30 | 20.66 | $21.85 | 187000 |
| 2023-10-27 | 21.46 | $21.31 | 1.2M |
| 2023-10-26 | 22.53 | $21.64 | 1.5M |
| 2023-10-25 | 23.67 | $20.99 | 213319 |
| 2023-10-24 | 24.30 | $21.00 | 168401 |
| 2023-10-23 | 24.87 | $20.99 | 138200 |
| 2023-10-20 | 25.47 | $20.84 | 99804 |
| 2023-10-19 | 25.92 | $20.96 | 119730 |
| 2023-10-18 | 26.45 | $21.06 | 108700 |
| 2023-10-17 | 27.11 | $21.18 | 152100 |
| 2023-10-16 | 27.84 | $21.19 | 182100 |
| 2023-10-13 | 28.56 | $20.91 | 112310 |
| 2023-10-12 | 29.29 | $21.12 | 127900 |
| 2023-10-11 | 30.10 | $21.68 | 105703 |
| 2023-10-10 | 31.48 | $21.21 | 140029 |
| 2023-10-09 | 32.47 | $21.02 | 257936 |
| 2023-10-06 | 33.24 | $20.57 | 173200 |
| 2023-10-05 | 33.59 | $20.05 | 223900 |
| 2023-10-04 | 33.35 | $19.35 | 264800 |
| 2023-10-03 | 32.10 | $19.75 | 265200 |
| 2023-10-02 | 31.16 | $19.98 | 206414 |
| 2023-09-29 | 30.32 | $20.46 | 124600 |
| 2023-09-28 | 29.74 | $20.65 | 159000 |
| 2023-09-27 | 29.22 | $20.31 | 160800 |
| 2023-09-26 | 28.13 | $20.39 | 251800 |
| 2023-09-25 | 27.06 | $20.28 | 285401 |
| 2023-09-22 | 25.28 | $21.46 | 138100 |
| 2023-09-21 | 24.37 | $21.69 | 131144 |
| 2023-09-20 | 23.67 | $21.94 | 84400 |
| 2023-09-19 | 23.20 | $22.10 | 267416 |
| 2023-09-18 | 22.89 | $22.02 | 168500 |
| 2023-09-15 | 22.40 | $21.94 | 190330 |
| 2023-09-14 | 21.81 | $22.33 | 82429 |
| 2023-09-13 | 21.61 | $22.23 | 44330 |
| 2023-09-12 | 21.24 | $22.35 | 84639 |
| 2023-09-11 | 20.98 | $22.52 | 64500 |
| 2023-09-08 | 20.83 | $22.28 | 43542 |
| 2023-09-07 | 20.07 | $22.10 | 71100 |
| 2023-09-06 | 19.08 | $22.15 | 103500 |
| 2023-09-05 | 18.03 | $22.42 | 66500 |
| 2023-09-01 | 17.28 | $22.89 | 55501 |
| 2023-08-31 | 16.96 | $23.03 | 36708 |
| 2023-08-30 | 16.90 | $23.11 | 37800 |
| 2023-08-29 | 16.94 | $22.93 | 160400 |
| 2023-08-28 | 16.44 | $22.80 | 67836 |
| 2023-08-25 | 15.59 | $22.69 | 62445 |
| 2023-08-24 | 14.89 | $22.70 | 51400 |
| 2023-08-23 | 14.31 | $22.85 | 37740 |
| 2023-08-22 | 13.72 | $22.70 | 164900 |
| 2023-08-21 | 12.97 | $22.74 | 89700 |
| 2023-08-18 | 12.14 | $22.78 | 50800 |
| 2023-08-17 | 11.51 | $22.65 | 54300 |
| 2023-08-16 | 11.06 | $23.06 | 110900 |
| 2023-08-15 | 10.71 | $22.97 | 87200 |
| 2023-08-14 | 10.63 | $23.27 | 44641 |
| 2023-08-11 | 10.79 | $23.31 | 73007 |
| 2023-08-10 | 11.19 | $23.59 | 47139 |
| 2023-08-09 | 11.66 | $23.63 | 68700 |
| 2023-08-08 | 12.26 | $23.49 | 59001 |
| 2023-08-07 | 12.63 | $23.68 | 70300 |
| 2023-08-04 | 13.18 | $23.46 | 116000 |
| 2023-08-03 | 13.76 | $23.62 | 133200 |
| 2023-08-02 | 14.37 | $23.68 | 89300 |
| 2023-08-01 | 15.10 | $23.89 | 96200 |
| 2023-07-31 | 15.39 | $24.01 | 50526 |
| 2023-07-28 | 15.44 | $24.14 | 62900 |
| 2023-07-27 | 15.25 | $24.03 | 45245 |
| 2023-07-26 | 15.05 | $24.06 | 31900 |
| 2023-07-25 | 14.97 | $23.94 | 35938 |
| 2023-07-24 | 15.08 | $23.89 | 59900 |
| 2023-07-21 | 15.20 | $23.89 | 33318 |
| 2023-07-20 | 15.01 | $24.13 | 83011 |
| 2023-07-19 | 14.46 | $23.75 | 41800 |
| 2023-07-18 | 14.25 | $23.34 | 74017 |
| 2023-07-17 | 14.31 | $23.37 | 92923 |
| 2023-07-14 | 14.43 | $23.40 | 105300 |
| 2023-07-13 | 14.55 | $23.43 | 46048 |
| 2023-07-12 | 14.67 | $23.02 | 110000 |
| 2023-07-11 | 15.23 | $22.75 | 83910 |
| 2023-07-10 | 15.81 | $22.62 | 85500 |
| 2023-07-07 | 16.55 | $22.70 | 279400 |
| 2023-07-06 | 17.07 | $22.68 | 863536 |
| 2023-07-05 | 17.81 | $22.90 | 676824 |
| 2023-07-03 | 18.60 | $22.97 | 411900 |
| 2023-06-30 | 19.46 | $22.44 | 249534 |
| 2023-06-29 | 19.97 | $22.08 | 247836 |
| 2023-06-28 | 19.99 | $22.18 | 301600 |
| 2023-06-27 | 20.26 | $22.69 | 127800 |
| 2023-06-26 | 20.97 | $22.85 | 213300 |
| 2023-06-23 | 21.91 | $22.78 | 73919 |
| 2023-06-22 | 23.05 | $22.70 | 48626 |
| 2023-06-21 | 24.00 | $22.62 | 76345 |
| 2023-06-20 | 24.97 | $22.51 | 214423 |
| 2023-06-16 | 26.17 | $22.64 | 80032 |
| 2023-06-15 | 27.54 | $22.66 | 73600 |
| 2023-06-14 | 28.71 | $22.21 | 50700 |
| 2023-06-13 | 29.48 | $22.15 | 273700 |
| 2023-06-12 | 30.06 | $21.74 | 171200 |
| 2023-06-09 | 30.10 | $21.81 | 144517 |
| 2023-06-08 | 30.15 | $21.77 | 75919 |
| 2023-06-07 | 30.19 | $21.64 | 76213 |
| 2023-06-06 | 30.11 | $21.71 | 71300 |
| 2023-06-05 | 30.03 | $21.59 | 71400 |
| 2023-06-02 | 29.86 | $21.64 | 90300 |
| 2023-06-01 | 29.73 | $21.52 | 272300 |
| 2023-05-31 | 29.33 | $21.22 | 122301 |
| 2023-05-30 | 28.28 | $21.22 | 98500 |
| 2023-05-26 | 27.23 | $21.54 | 250407 |
| 2023-05-25 | 26.30 | $21.31 | 168400 |
| 2023-05-24 | 25.22 | $22.29 | 78900 |
| 2023-05-23 | 24.65 | $22.57 | 88033 |
| 2023-05-22 | 24.05 | $22.29 | 91627 |
| 2023-05-19 | 22.97 | $22.31 | 104315 |
| 2023-05-18 | 21.84 | $22.18 | 116900 |
| 2023-05-17 | 20.64 | $22.69 | 184500 |
| 2023-05-16 | 19.66 | $22.87 | 69527 |
| 2023-05-15 | 18.77 | $23.52 | 173648 |
| 2023-05-12 | 18.25 | $23.50 | 58203 |
| 2023-05-11 | 17.71 | $23.65 | 81120 |
| 2023-05-10 | 16.93 | $24.00 | 67442 |
| 2023-05-09 | 16.48 | $24.34 | 87943 |
| 2023-05-08 | 16.29 | $24.03 | 64200 |
| 2023-05-05 | 15.83 | $24.09 | 50500 |
| 2023-05-04 | 16.25 | $23.94 | 55200 |
| 2023-05-03 | 16.69 | $24.47 | 50646 |
| 2023-05-02 | 17.30 | $24.43 | 99800 |
| 2023-05-01 | 17.94 | $24.84 | 41814 |
| 2023-04-28 | 18.35 | $24.86 | 53200 |
| 2023-04-27 | 18.89 | $24.89 | 47900 |
| 2023-04-26 | 19.36 | $24.96 | 78800 |
| 2023-04-25 | 19.56 | $24.70 | 108600 |
| 2023-04-24 | 20.32 | $24.44 | 64200 |
| 2023-04-21 | 21.13 | $24.29 | 106410 |
| 2023-04-20 | 21.99 | $24.22 | 58600 |
| 2023-04-19 | 22.73 | $24.28 | 71600 |
| 2023-04-18 | 23.50 | $24.00 | 131316 |
| 2023-04-17 | 23.67 | $23.69 | 99900 |
| 2023-04-14 | 23.37 | $23.51 | 68807 |
| 2023-04-13 | 23.04 | $23.39 | 107413 |
| 2023-04-12 | 22.23 | $23.56 | 113019 |
| 2023-04-11 | 21.65 | $23.63 | 154811 |
| 2023-04-10 | 21.12 | $23.66 | 76546 |
| 2023-04-06 | 20.57 | $23.74 | 50537 |
| 2023-04-05 | 20.90 | $23.36 | 54200 |
| 2023-04-04 | 20.76 | $23.54 | 74019 |
| 2023-04-03 | 20.80 | $23.75 | 114136 |
| 2023-03-31 | 20.91 | $23.09 | 82200 |
| 2023-03-30 | 20.65 | $23.70 | 62100 |
| 2023-03-29 | 20.94 | $23.53 | 46600 |
| 2023-03-28 | 21.10 | $23.40 | 98044 |
| 2023-03-27 | 21.18 | $23.44 | 62000 |
| 2023-03-24 | 21.12 | $23.13 | 72600 |
| 2023-03-23 | 20.75 | $23.07 | 55900 |
| 2023-03-22 | 20.35 | $23.43 | 100210 |
| 2023-03-21 | 20.33 | $23.67 | 87643 |
| 2023-03-20 | 20.47 | $23.54 | 119700 |
| 2023-03-17 | 20.42 | $23.01 | 111900 |
| 2023-03-16 | 19.64 | $22.79 | 133509 |
| 2023-03-15 | 18.39 | $22.99 | 83408 |
| 2023-03-14 | 17.09 | $23.46 | 81200 |
| 2023-03-13 | 16.12 | $23.53 | 73000 |
| 2023-03-10 | 15.35 | $23.93 | 91300 |
| 2023-03-09 | 14.91 | $23.88 | 48517 |
| 2023-03-08 | 14.32 | $23.95 | 73100 |
| 2023-03-07 | 13.34 | $23.86 | 71113 |
| 2023-03-06 | 12.32 | $24.10 | 133700 |
| 2023-03-03 | 11.75 | $24.40 | 218117 |
| 2023-03-02 | 11.19 | $24.34 | 199505 |
| 2023-03-01 | 10.70 | $24.20 | 361841 |
| 2023-02-28 | 10.27 | $24.34 | 96600 |
| 2023-02-27 | 9.97 | $25.02 | 98600 |
| 2023-02-24 | 10.43 | $24.95 | 94839 |
| 2023-02-23 | 10.72 | $24.83 | 90511 |
| 2023-02-22 | 11.01 | $24.90 | 64400 |
| 2023-02-21 | 11.45 | $25.09 | 159400 |
| 2023-02-17 | 11.92 | $24.99 | 105500 |
| 2023-02-16 | 12.23 | $24.16 | 64107 |
| 2023-02-15 | 11.52 | $25.10 | 63906 |
| 2023-02-14 | 11.84 | $25.03 | 57104 |
| 2023-02-13 | 12.18 | $25.12 | 50700 |
| 2023-02-10 | 12.62 | $24.81 | 28800 |
| 2023-02-09 | 12.83 | $24.57 | 647605 |
| 2023-02-08 | 12.62 | $24.67 | 124100 |
| 2023-02-07 | 12.39 | $24.76 | 1.9M |
| 2023-02-06 | 12.15 | $24.85 | 1.8M |
| 2023-02-03 | 12.28 | $24.79 | 697140 |
| 2023-02-02 | 12.43 | $24.91 | 244500 |
| 2023-02-01 | 12.71 | $25.33 | 237500 |
| 2023-01-31 | 13.37 | $25.09 | 53200 |
| 2023-01-30 | 13.53 | $24.94 | 60800 |
| 2023-01-27 | 13.68 | $24.87 | 125700 |
| 2023-01-26 | 13.71 | $24.98 | 57418 |
| 2023-01-25 | 13.75 | $25.12 | 56500 |
| 2023-01-24 | 14.01 | $25.31 | 52114 |
| 2023-01-23 | 14.54 | $25.61 | 48832 |
| 2023-01-20 | 15.23 | $25.60 | 171036 |
| 2023-01-19 | 16.00 | $25.37 | 104242 |
| 2023-01-18 | 16.60 | $24.87 | 217900 |
| 2023-01-17 | 17.08 | $25.25 | 98242 |
| 2023-01-13 | 17.96 | $25.00 | 136226 |
| 2023-01-12 | 18.36 | $25.14 | 73205 |
| 2023-01-11 | 18.78 | $24.70 | 99913 |
| 2023-01-10 | 18.63 | $24.94 | 63800 |
| 2023-01-09 | 18.80 | $25.09 | 76434 |
| 2023-01-06 | 19.09 | $25.11 | 57200 |
| 2023-01-05 | 19.23 | $24.91 | 78700 |
| 2023-01-04 | 19.48 | $25.29 | 109144 |
| 2023-01-03 | 20.18 | $25.03 | 82900 |
| 2022-12-30 | 20.59 | $25.00 | 53734 |
| 2022-12-29 | 20.81 | $24.97 | 25847 |
| 2022-12-28 | 21.47 | $25.05 | 81600 |
| 2022-12-27 | 22.26 | $25.06 | 50101 |
| 2022-12-23 | 22.76 | $25.06 | 50100 |
| 2022-12-22 | 23.24 | $25.17 | 61449 |
| 2022-12-21 | 24.07 | $25.20 | 40900 |
| 2022-12-20 | 24.75 | $25.17 | 72600 |
| 2022-12-19 | 25.56 | $25.08 | 192200 |
| 2022-12-16 | 26.41 | $25.07 | 64326 |
| 2022-12-15 | 27.53 | $25.00 | 48600 |
| 2022-12-14 | 28.55 | $25.30 | 62400 |
| 2022-12-13 | 29.25 | $25.06 | 62931 |
| 2022-12-12 | 29.99 | $25.40 | 80900 |
| 2022-12-09 | 30.37 | $25.59 | 64904 |
| 2022-12-08 | 30.70 | $25.50 | 52721 |
| 2022-12-07 | 31.22 | $25.79 | 76200 |
| 2022-12-06 | 30.89 | $25.82 | 388500 |
| 2022-12-05 | 30.60 | $25.81 | 151710 |
| 2022-12-02 | 30.23 | $25.91 | 733522 |
| 2022-12-01 | 29.93 | $25.79 | 110800 |
| 2022-11-30 | 29.45 | $25.67 | 69900 |
| 2022-11-29 | 29.10 | $25.40 | 56900 |
| 2022-11-28 | 28.85 | $25.50 | 122800 |
| 2022-11-25 | 28.40 | $25.63 | 193100 |
| 2022-11-23 | 27.88 | $25.71 | 340400 |
| 2022-11-22 | 27.28 | $25.63 | 116505 |
| 2022-11-21 | 26.74 | $25.42 | 81703 |
| 2022-11-18 | 26.34 | $25.30 | 141500 |
| 2022-11-17 | 25.96 | $25.14 | 98831 |
| 2022-11-16 | 25.69 | $24.52 | 372400 |
| 2022-11-15 | 25.74 | $24.21 | 54220 |
| 2022-11-14 | 25.90 | $24.09 | 128200 |
| 2022-11-11 | 26.06 | $23.87 | 147333 |
| 2022-11-10 | 26.75 | $24.69 | 210015 |
| 2022-11-09 | 26.64 | $24.50 | 115716 |
| 2022-11-08 | 26.28 | $24.92 | 97504 |
| 2022-11-07 | 25.71 | $24.66 | 66007 |
| 2022-11-04 | 25.23 | $24.27 | 97629 |
| 2022-11-03 | 25.01 | $23.52 | 102800 |
| 2022-11-02 | 25.30 | $23.70 | 160634 |
| 2022-11-01 | 25.27 | $24.50 | 270043 |
| 2022-10-31 | 24.25 | $24.48 | 150749 |
| 2022-10-28 | 23.29 | $24.89 | 92216 |
| 2022-10-27 | 22.15 | $24.48 | 215432 |
| 2022-10-26 | 21.08 | $24.75 | 145100 |
| 2022-10-25 | 19.82 | $24.39 | 64823 |
| 2022-10-24 | 18.65 | $23.85 | 94100 |
| 2022-10-21 | 17.71 | $23.50 | 58140 |
| 2022-10-20 | 17.12 | $23.17 | 63608 |
| 2022-10-19 | 16.29 | $23.08 | 121100 |
| 2022-10-18 | 15.70 | $23.02 | 906300 |
| 2022-10-17 | 15.15 | $23.07 | 94947 |
| 2022-10-14 | 14.26 | $22.76 | 531400 |
| 2022-10-13 | 13.62 | $23.18 | 1.0M |
| 2022-10-12 | 12.95 | $22.43 | 203200 |
| 2022-10-11 | 12.79 | $22.32 | 215200 |
| 2022-10-10 | 12.62 | $22.32 | 160508 |
| 2022-10-07 | 12.70 | $22.39 | 158000 |
| 2022-10-06 | 12.85 | $21.89 | 123800 |
| 2022-10-05 | 13.47 | $21.73 | 106200 |
| 2022-10-04 | 13.86 | $21.75 | 182948 |
| 2022-10-03 | 14.37 | $21.29 | 130649 |
| 2022-09-30 | 14.07 | $20.82 | 93315 |
| 2022-09-29 | 13.44 | $21.08 | 165800 |
| 2022-09-28 | 12.67 | $20.77 | 137500 |
| 2022-09-27 | 11.47 | $20.54 | 215229 |
| 2022-09-26 | 10.33 | $20.50 | 131007 |
| 2022-09-23 | 8.98 | $20.60 | 349212 |
| 2022-09-22 | 7.61 | $21.84 | 156100 |
| 2022-09-21 | 7.28 | $21.65 | 122122 |
| 2022-09-20 | 6.92 | $22.05 | 101400 |
| 2022-09-19 | 6.98 | $22.29 | 129100 |
| 2022-09-16 | 7.07 | $22.07 | 106513 |
| 2022-09-15 | 7.01 | $22.27 | 68112 |
| 2022-09-14 | 7.08 | $22.17 | 91904 |
| 2022-09-13 | 7.19 | $22.51 | 178434 |
| 2022-09-12 | 7.38 | $23.01 | 110300 |
| 2022-09-09 | 6.90 | $23.06 | 57100 |
| 2022-09-08 | 6.64 | $22.58 | 82800 |
| 2022-09-07 | 6.95 | $22.55 | 90400 |
| 2022-09-06 | 7.25 | $22.48 | 153411 |
| 2022-09-02 | 7.59 | $22.07 | 61800 |
| 2022-09-01 | 7.53 | $22.29 | 115536 |
| 2022-08-31 | 7.40 | $22.29 | 115300 |
| 2022-08-30 | 7.54 | $22.20 | 154100 |
| 2022-08-29 | 7.60 | $22.30 | 113041 |
| 2022-08-26 | 7.50 | $22.37 | 66900 |
| 2022-08-25 | 7.71 | $22.66 | 38800 |
| 2022-08-24 | 8.06 | $22.51 | 57233 |
| 2022-08-23 | 8.38 | $22.70 | 231423 |
| 2022-08-22 | 8.79 | $22.85 | 292439 |
| 2022-08-19 | 8.90 | $23.04 | 87200 |
| 2022-08-18 | 9.07 | $23.20 | 397800 |
| 2022-08-17 | 8.78 | $23.60 | 1.4M |
| 2022-08-16 | 8.20 | $23.41 | 499736 |
| 2022-08-15 | 7.72 | $23.18 | 590725 |
| 2022-08-12 | 7.47 | $23.22 | 795538 |
| 2022-08-11 | 7.17 | $23.14 | 454700 |
| 2022-08-10 | 6.78 | $22.94 | 1.2M |
| 2022-08-09 | 6.51 | $22.57 | 70735 |
| 2022-08-08 | 6.70 | $22.19 | 104304 |
| 2022-08-05 | 7.05 | $22.26 | 171918 |
| 2022-08-04 | 7.23 | $22.31 | 128100 |
| 2022-08-03 | 7.46 | $22.35 | 81523 |
| 2022-08-02 | 7.78 | $22.31 | 106239 |
| 2022-08-01 | 8.16 | $22.24 | 86600 |
| 2022-07-29 | 8.38 | $21.99 | 113448 |
| 2022-07-28 | 8.32 | $22.40 | 155227 |
| 2022-07-27 | 8.69 | $22.78 | 188503 |
| 2022-07-26 | 9.10 | $22.33 | 154710 |
| 2022-07-25 | 9.28 | $22.49 | 149400 |
| 2022-07-22 | 9.63 | $22.26 | 141700 |
| 2022-07-21 | 9.91 | $22.50 | 36500 |
| 2022-07-20 | 10.20 | $22.32 | 94800 |
| 2022-07-19 | 10.70 | $22.88 | 127500 |
| 2022-07-18 | 10.86 | $22.18 | 84939 |
| 2022-07-15 | 11.40 | $22.03 | 121600 |
| 2022-07-14 | 11.70 | $21.46 | 61414 |
| 2022-07-13 | 11.32 | $21.90 | 42044 |
| 2022-07-12 | 11.35 | $21.76 | 85000 |
| 2022-07-11 | 11.31 | $21.51 | 66600 |
| 2022-07-08 | 10.92 | $21.86 | 59800 |
| 2022-07-07 | 10.81 | $21.86 | 132645 |
| 2022-07-06 | 10.57 | $21.66 | 180946 |
| 2022-07-05 | 10.32 | $21.46 | 119800 |
| 2022-07-01 | 9.75 | $22.37 | 138300 |
| 2022-06-30 | 9.89 | $22.46 | 61000 |
| 2022-06-29 | 10.24 | $22.84 | 74800 |
| 2022-06-28 | 10.46 | $22.82 | 57320 |
| 2022-06-27 | 10.67 | $22.68 | 69226 |
| 2022-06-24 | 11.05 | $22.81 | 100509 |
| 2022-06-23 | 11.45 | $22.41 | 125900 |
| 2022-06-22 | 11.86 | $22.58 | 161600 |
| 2022-06-21 | 12.44 | $22.60 | 122300 |
| 2022-06-17 | 13.09 | $21.90 | 94618 |
| 2022-06-16 | 13.17 | $22.05 | 106611 |
| 2022-06-15 | 13.33 | $22.35 | 142200 |
| 2022-06-14 | 13.57 | $21.73 | 129131 |
| 2022-06-13 | 13.24 | $21.79 | 187900 |
| 2022-06-10 | 12.98 | $22.37 | 229100 |
| 2022-06-09 | 13.07 | $22.56 | 96800 |
| 2022-06-08 | 13.51 | $22.90 | 86600 |
| 2022-06-07 | 14.14 | $23.12 | 96200 |
| 2022-06-06 | 14.81 | $22.90 | 106400 |
| 2022-06-03 | 15.47 | $22.68 | 64733 |
| 2022-06-02 | 16.09 | $22.85 | 106400 |
| 2022-06-01 | 16.75 | $22.63 | 102315 |
| 2022-05-31 | 17.13 | $22.76 | 119223 |
| 2022-05-27 | 17.43 | $22.83 | 156100 |
| 2022-05-26 | 17.56 | $22.74 | 205119 |
| 2022-05-25 | 17.86 | $23.31 | 150400 |
| 2022-05-24 | 17.58 | $22.59 | 104100 |
| 2022-05-23 | 17.79 | $22.68 | 163200 |
| 2022-05-20 | 17.78 | $22.67 | 134648 |
| 2022-05-19 | 17.78 | $22.83 | 113000 |
| 2022-05-18 | 17.38 | $22.99 | 111100 |
| 2022-05-17 | 16.69 | $23.25 | 302702 |
| 2022-05-16 | 16.14 | $21.27 | 135200 |
| 2022-05-13 | 16.52 | $21.25 | 77000 |
| 2022-05-12 | 16.90 | $20.70 | 165500 |
| 2022-05-11 | 16.72 | $20.88 | 154600 |
| 2022-05-10 | 16.88 | $21.00 | 148923 |
| 2022-05-09 | 16.86 | $20.80 | 153939 |
| 2022-05-06 | 16.43 | $20.76 | 175917 |
| 2022-05-05 | 15.86 | $20.97 | 131600 |
| 2022-05-04 | 15.61 | $21.35 | 149000 |
| 2022-05-03 | 15.47 | $21.20 | 144600 |
| 2022-05-02 | 15.18 | $21.09 | 156800 |
| 2022-04-29 | 14.75 | $21.13 | 115400 |
| 2022-04-28 | 14.45 | $20.86 | 155100 |
| 2022-04-27 | 13.64 | $20.95 | 68800 |
| 2022-04-26 | 12.93 | $20.74 | 172237 |
| 2022-04-25 | 12.19 | $21.20 | 280400 |
| 2022-04-22 | 11.60 | $22.05 | 128440 |
| 2022-04-21 | 12.08 | $22.19 | 98103 |
| 2022-04-20 | 12.60 | $22.26 | 181400 |
| 2022-04-19 | 13.22 | $22.22 | 152800 |
| 2022-04-18 | 13.88 | $21.98 | 119027 |
| 2022-04-14 | 14.39 | $22.08 | 152021 |
| 2022-04-13 | 14.94 | $22.23 | 126800 |
| 2022-04-12 | 15.64 | $22.15 | 112329 |
| 2022-04-11 | 16.43 | $22.26 | 94506 |
| 2022-04-08 | 17.14 | $22.17 | 180600 |
| 2022-04-07 | 17.89 | $22.15 | 137000 |
| 2022-04-06 | 18.74 | $22.21 | 143813 |
| 2022-04-05 | 19.70 | $21.50 | 166939 |
| 2022-04-04 | 20.14 | $21.73 | 180900 |
| 2022-04-01 | 20.79 | $21.71 | 181300 |
| 2022-03-31 | 21.37 | $21.48 | 483400 |
| 2022-03-30 | 21.81 | $21.84 | 78543 |
| 2022-03-29 | 22.56 | $21.81 | 87746 |
| 2022-03-28 | 23.34 | $22.08 | 96300 |
| 2022-03-25 | 24.45 | $22.12 | 126626 |
| 2022-03-24 | 25.62 | $21.67 | 124234 |
| 2022-03-23 | 26.47 | $21.47 | 160147 |
| 2022-03-22 | 27.29 | $21.84 | 584100 |
| 2022-03-21 | 28.31 | $21.46 | 151230 |
| 2022-03-18 | 28.96 | $21.50 | 78033 |
| 2022-03-17 | 29.54 | $21.22 | 62000 |
| 2022-03-16 | 29.90 | $20.87 | 236200 |
| 2022-03-15 | 29.86 | $20.67 | 213500 |
| 2022-03-14 | 29.69 | $20.47 | 127604 |
| 2022-03-11 | 29.36 | $20.14 | 135345 |
| 2022-03-10 | 28.92 | $20.51 | 144526 |
| 2022-03-09 | 28.61 | $20.55 | 173117 |
| 2022-03-08 | 28.29 | $19.96 | 309449 |
| 2022-03-07 | 27.47 | $19.81 | 370500 |
| 2022-03-04 | 26.44 | $20.62 | 276300 |
| 2022-03-03 | 25.64 | $21.61 | 199200 |
| 2022-03-02 | 25.33 | $22.63 | 84927 |
| 2022-03-01 | 25.50 | $22.25 | 145300 |
| 2022-02-28 | 25.67 | $22.31 | 298803 |
| 2022-02-25 | 25.65 | $23.03 | 141919 |
| 2022-02-24 | 26.15 | $22.30 | 365118 |
| 2022-02-23 | 26.25 | $23.97 | 318518 |
| 2022-02-22 | 27.06 | $24.20 | 418342 |
| 2022-02-18 | 27.82 | $24.57 | 386724 |
| 2022-02-17 | 27.88 | $24.40 | 454100 |
| 2022-02-16 | 28.16 | $25.04 | 301600 |
| 2022-02-15 | 27.74 | $24.83 | 203400 |
| 2022-02-14 | 27.41 | $24.55 | 266600 |
| 2022-02-11 | 27.40 | $25.06 | 164700 |
| 2022-02-10 | 26.38 | $24.70 | 118834 |
| 2022-02-09 | 25.59 | $24.54 | 313600 |
| 2022-02-08 | 25.05 | $24.54 | 106314 |
| 2022-02-07 | 24.26 | $24.18 | 135220 |
| 2022-02-04 | 23.82 | $24.03 | 134315 |
| 2022-02-03 | 23.52 | $23.75 | 68200 |
| 2022-02-02 | 23.48 | $23.71 | 59000 |
| 2022-02-01 | 23.61 | $23.68 | 188947 |
| 2022-01-31 | 23.75 | $24.00 | 95800 |
| 2022-01-28 | 23.33 | $24.03 | 58742 |
| 2022-01-27 | 22.76 | $23.82 | 101100 |
| 2022-01-26 | 22.20 | $23.82 | 55311 |
| 2022-01-25 | 21.75 | $23.74 | 128300 |
| 2022-01-24 | 21.41 | $23.80 | 146041 |
| 2022-01-21 | 20.61 | $23.66 | 225930 |
| 2022-01-20 | 20.00 | $23.83 | 178720 |
| 2022-01-19 | 18.88 | $24.09 | 101800 |
| 2022-01-18 | 17.33 | $23.99 | 174700 |
| 2022-01-14 | 15.83 | $23.79 | 88400 |
| 2022-01-13 | 14.45 | $23.56 | 138000 |
| 2022-01-12 | 13.16 | $23.16 | 79447 |
| 2022-01-11 | 12.31 | $23.17 | 102500 |
| 2022-01-10 | 11.42 | $23.03 | 140942 |
| 2022-01-07 | 10.64 | $22.70 | 314204 |
| 2022-01-06 | 10.22 | $22.46 | 123000 |
| 2022-01-05 | 9.89 | $22.57 | 127039 |
| 2022-01-04 | 9.45 | $22.44 | 118020 |
| 2022-01-03 | 9.26 | $22.20 | 129843 |
| 2021-12-31 | 9.46 | $22.02 | 94700 |
| 2021-12-30 | 9.23 | $22.00 | 62400 |
| 2021-12-29 | 8.97 | $22.05 | 149600 |
| 2021-12-28 | 8.69 | $21.85 | 115941 |
| 2021-12-27 | 8.91 | $21.79 | 117000 |
| 2021-12-23 | 9.13 | $21.76 | 69700 |
| 2021-12-22 | 8.86 | $21.83 | 74822 |
| 2021-12-21 | 8.61 | $21.55 | 122048 |
| 2021-12-20 | 8.66 | $21.25 | 185000 |
| 2021-12-17 | 8.84 | $21.19 | 180100 |
| 2021-12-16 | 9.18 | $21.20 | 131809 |
| 2021-12-15 | 9.29 | $21.14 | 113600 |
| 2021-12-14 | 9.26 | $21.21 | 141533 |
| 2021-12-13 | 9.44 | $21.14 | 87200 |
| 2021-12-10 | 9.63 | $21.30 | 74912 |
| 2021-12-09 | 9.88 | $21.10 | 365700 |
| 2021-12-08 | 10.04 | $21.30 | 254100 |
| 2021-12-07 | 10.46 | $21.27 | 842900 |
| 2021-12-06 | 10.82 | $21.07 | 469138 |
| 2021-12-03 | 11.06 | $20.93 | 101200 |
| 2021-12-02 | 11.07 | $20.93 | 119036 |
| 2021-12-01 | 11.15 | $20.79 | 120100 |
| 2021-11-30 | 11.23 | $20.75 | 181026 |
| 2021-11-29 | 11.27 | $21.24 | 147028 |
| 2021-11-26 | 11.77 | $21.06 | 93400 |
| 2021-11-24 | 12.06 | $21.33 | 91026 |
| 2021-11-23 | 12.69 | $22.10 | 156700 |
| 2021-11-22 | 12.15 | $21.89 | 200500 |
| 2021-11-19 | 11.80 | $21.65 | 110539 |
| 2021-11-18 | 11.80 | $21.60 | 89400 |
| 2021-11-17 | 11.88 | $21.43 | 147500 |
| 2021-11-16 | 12.30 | $21.36 | 155000 |
| 2021-11-15 | 12.60 | $21.75 | 108900 |
| 2021-11-12 | 12.69 | $21.30 | 74522 |
| 2021-11-11 | 13.33 | $20.94 | 129614 |
| 2021-11-10 | 13.58 | $21.01 | 62547 |
| 2021-11-09 | 13.98 | $21.02 | 157612 |
| 2021-11-08 | 14.39 | $21.37 | 149020 |
| 2021-11-05 | 14.85 | $21.44 | 57400 |
| 2021-11-04 | 15.27 | $21.44 | 93100 |
| 2021-11-03 | 15.68 | $21.59 | 77123 |
| 2021-11-02 | 16.48 | $21.43 | 70045 |
| 2021-11-01 | 17.33 | $21.49 | 115005 |
| 2021-10-29 | 18.16 | $21.44 | 75017 |
| 2021-10-28 | 19.02 | $21.74 | 51200 |
| 2021-10-27 | 19.46 | $21.96 | 61600 |
| 2021-10-26 | 19.62 | $22.04 | 77024 |
| 2021-10-25 | 19.68 | $21.83 | 64931 |
| 2021-10-22 | 19.96 | $22.11 | 39600 |
| 2021-10-21 | 20.09 | $22.05 | 42000 |
| 2021-10-20 | 20.09 | $22.14 | 83600 |
| 2021-10-19 | 20.09 | $21.87 | 92900 |
| 2021-10-18 | 20.27 | $21.77 | 113100 |
| 2021-10-15 | 20.65 | $22.01 | 219949 |
| 2021-10-14 | 20.82 | $21.68 | 81340 |
| 2021-10-13 | 21.17 | $21.51 | 81600 |
| 2021-10-12 | 21.84 | $21.18 | 114700 |
| 2021-10-11 | 22.85 | $20.99 | 167233 |
| 2021-10-08 | 23.95 | $21.02 | 67919 |
| 2021-10-07 | 25.19 | $20.72 | 111224 |
| 2021-10-06 | 26.26 | $20.80 | 180500 |
| 2021-10-05 | 27.28 | $21.50 | 64500 |
| 2021-10-04 | 28.09 | $21.53 | 79010 |
| 2021-10-01 | 28.95 | $21.11 | 308744 |
| 2021-09-30 | 30.23 | $21.28 | 353508 |
| 2021-09-29 | 31.12 | $21.31 | 64441 |
| 2021-09-28 | 32.28 | $21.32 | 56900 |
| 2021-09-27 | 33.33 | $21.37 | 117300 |
| 2021-09-24 | 34.27 | $21.44 | 73200 |
| 2021-09-23 | 35.19 | $21.60 | 59215 |
| 2021-09-22 | 35.99 | $21.47 | 109800 |
| 2021-09-21 | 36.84 | $21.32 | 86738 |
| 2021-09-20 | 37.94 | $21.13 | 238921 |
| 2021-09-17 | 39.27 | $21.42 | 942825 |
| 2021-09-16 | 40.19 | $21.83 | 1.3M |
| 2021-09-15 | 40.76 | $21.89 | 501746 |
| 2021-09-14 | 41.22 | $21.42 | 117616 |
| 2021-09-13 | 41.89 | $21.58 | 76611 |
| 2021-09-10 | 42.34 | $21.53 | 44819 |
| 2021-09-09 | 42.86 | $21.50 | 157730 |
| 2021-09-08 | 43.51 | $21.77 | 139039 |
| 2021-09-07 | 44.04 | $21.71 | 234044 |
| 2021-09-03 | 44.46 | $21.96 | 324300 |
| 2021-09-02 | 44.74 | $21.73 | 207200 |
| 2021-09-01 | 45.13 | $21.57 | 62900 |
| 2021-08-31 | 45.56 | $21.57 | 138500 |
| 2021-08-30 | 46.01 | $21.43 | 41947 |
| 2021-08-27 | 46.65 | $21.37 | 51000 |
| 2021-08-26 | 47.18 | $21.39 | 66516 |
| 2021-08-25 | 47.75 | $21.33 | 74300 |
| 2021-08-24 | 48.38 | $21.26 | 110120 |
| 2021-08-23 | 49.06 | $21.69 | 58022 |
| 2021-08-20 | 49.51 | $21.55 | 59302 |
| 2021-08-19 | 50.19 | $21.17 | 136337 |
| 2021-08-18 | 50.91 | $22.04 | 130100 |
| 2021-08-17 | 50.62 | $22.16 | 65211 |
| 2021-08-16 | 50.20 | $22.30 | 263924 |
| 2021-08-13 | 49.70 | $22.51 | 113414 |
| 2021-08-12 | 48.98 | $22.32 | 409123 |
| 2021-08-11 | 48.26 | $22.36 | 269500 |
| 2021-08-10 | 47.50 | $22.04 | 131600 |
| 2021-08-09 | 46.75 | $21.99 | 178440 |
| 2021-08-06 | 45.92 | $21.84 | 173000 |
| 2021-08-05 | 45.06 | $21.84 | 287100 |
| 2021-08-04 | 44.12 | $21.74 | 292235 |
| 2021-08-03 | 43.14 | $21.99 | 216200 |
| 2021-08-02 | 41.94 | $21.66 | 332400 |
| 2021-07-30 | 40.73 | $21.51 | 203500 |
| 2021-07-29 | 39.46 | $21.73 | 314300 |
| 2021-07-28 | 38.04 | $21.58 | 768400 |
| 2021-07-27 | 36.55 | $21.80 | 635817 |
| 2021-07-26 | 34.84 | $22.02 | 855540 |
| 2021-07-23 | 32.92 | $21.97 | 497900 |
| 2021-07-22 | 30.90 | $21.59 | 1.4M |
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