Is Marcus & Millichap, Inc. (MMI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Marcus & Millichap, Inc. (MMI) research center and poll results.
NYSE : MMI
Marcus & Millichap, Inc. — Technical Indicators
$31.48 USD
-$0.21 (-0.66%)
- Volume
- 83.58K
- Average Volume
- 220.58K
- Market Capitalization
- $1.19B
- P/E Ratio
- 85.96
- Dividend Yield
- 1.59%
- Price Target
- $26.00
- Year High
- $33.62
- Year Low
- $24.43
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.80
- Current Ratio
- $2.92
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
30.91
2026-08-07
Close Price
$31.48
Vol: 118020
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.98
Average
35.47
Maximum
52.63
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 30.91 | $31.48 | 118020 |
| 2026-08-06 | 30.87 | $31.69 | 183500 |
| 2026-08-05 | 30.83 | $31.24 | 108717 |
| 2026-08-04 | 30.82 | $30.92 | 170300 |
| 2026-08-03 | 30.87 | $30.71 | 137000 |
| 2026-07-31 | 30.93 | $30.75 | 112300 |
| 2026-07-30 | 30.99 | $31.10 | 96014 |
| 2026-07-29 | 31.02 | $31.61 | 106400 |
| 2026-07-28 | 31.00 | $31.73 | 138711 |
| 2026-07-27 | 30.97 | $31.09 | 123300 |
| 2026-07-24 | 30.99 | $30.38 | 110300 |
| 2026-07-23 | 30.97 | $29.90 | 149828 |
| 2026-07-22 | 30.96 | $30.27 | 147200 |
| 2026-07-21 | 30.92 | $30.41 | 130000 |
| 2026-07-20 | 30.84 | $30.78 | 93426 |
| 2026-07-17 | 30.77 | $31.20 | 127144 |
| 2026-07-16 | 30.65 | $31.42 | 122300 |
| 2026-07-15 | 30.58 | $31.17 | 146300 |
| 2026-07-14 | 30.49 | $29.87 | 137300 |
| 2026-07-13 | 30.50 | $30.46 | 96057 |
| 2026-07-10 | 30.50 | $30.68 | 97500 |
| 2026-07-09 | 30.48 | $30.88 | 116703 |
| 2026-07-08 | 30.47 | $30.99 | 166333 |
| 2026-07-07 | 30.42 | $32.03 | 161535 |
| 2026-07-06 | 30.33 | $31.96 | 102700 |
| 2026-07-02 | 30.22 | $31.86 | 113237 |
| 2026-07-01 | 30.08 | $31.70 | 143600 |
| 2026-06-30 | 30.00 | $31.17 | 146206 |
| 2026-06-29 | 29.89 | $31.21 | 362400 |
| 2026-06-26 | 29.74 | $31.41 | 406100 |
| 2026-06-25 | 29.59 | $30.07 | 153800 |
| 2026-06-24 | 29.50 | $29.66 | 206300 |
| 2026-06-23 | 29.41 | $29.43 | 165200 |
| 2026-06-22 | 29.38 | $28.81 | 270124 |
| 2026-06-18 | 29.37 | $29.32 | 340100 |
| 2026-06-17 | 29.33 | $28.98 | 222521 |
| 2026-06-16 | 29.29 | $29.89 | 222338 |
| 2026-06-15 | 29.25 | $29.42 | 204900 |
| 2026-06-12 | 29.19 | $30.16 | 191720 |
| 2026-06-11 | 29.12 | $30.33 | 162640 |
| 2026-06-10 | 29.08 | $30.36 | 154937 |
| 2026-06-09 | 29.07 | $30.57 | 185300 |
| 2026-06-08 | 29.05 | $30.09 | 131800 |
| 2026-06-05 | 29.07 | $30.10 | 212100 |
| 2026-06-04 | 29.04 | $29.92 | 167360 |
| 2026-06-03 | 28.99 | $28.99 | 254424 |
| 2026-06-02 | 28.98 | $30.05 | 278246 |
| 2026-06-01 | 28.85 | $28.95 | 302837 |
| 2026-05-29 | 28.78 | $28.24 | 512713 |
| 2026-05-28 | 28.76 | $28.42 | 241900 |
| 2026-05-27 | 28.74 | $28.32 | 252400 |
| 2026-05-26 | 28.76 | $27.89 | 581400 |
| 2026-05-22 | 28.78 | $28.83 | 339500 |
| 2026-05-21 | 28.75 | $28.52 | 309302 |
| 2026-05-20 | 28.73 | $28.55 | 316400 |
| 2026-05-19 | 28.71 | $28.15 | 367500 |
| 2026-05-18 | 28.71 | $29.09 | 273900 |
| 2026-05-15 | 28.65 | $28.18 | 209835 |
| 2026-05-14 | 28.63 | $28.93 | 328105 |
| 2026-05-13 | 28.54 | $29.46 | 251142 |
| 2026-05-12 | 28.42 | $30.08 | 259100 |
| 2026-05-11 | 28.27 | $30.23 | 375300 |
| 2026-05-08 | 28.09 | $30.42 | 276226 |
| 2026-05-07 | 27.88 | $29.52 | 222500 |
| 2026-05-06 | 27.73 | $29.01 | 220000 |
| 2026-05-05 | 27.61 | $28.67 | 223600 |
| 2026-05-04 | 27.49 | $27.46 | 304300 |
| 2026-05-01 | 27.42 | $27.70 | 175100 |
| 2026-04-30 | 27.35 | $27.79 | 163244 |
| 2026-04-29 | 27.27 | $28.01 | 229400 |
| 2026-04-28 | 27.20 | $28.67 | 122300 |
| 2026-04-27 | 27.07 | $28.37 | 201942 |
| 2026-04-24 | 26.94 | $28.26 | 200019 |
| 2026-04-23 | 26.83 | $27.95 | 268441 |
| 2026-04-22 | 26.74 | $28.25 | 210200 |
| 2026-04-21 | 26.63 | $28.13 | 231500 |
| 2026-04-20 | 26.52 | $27.95 | 155716 |
| 2026-04-17 | 26.40 | $27.73 | 173200 |
| 2026-04-16 | 26.29 | $27.07 | 124900 |
| 2026-04-15 | 26.22 | $27.09 | 136800 |
| 2026-04-14 | 26.14 | $27.02 | 155347 |
| 2026-04-13 | 26.09 | $26.82 | 146244 |
| 2026-04-10 | 26.02 | $26.20 | 156720 |
| 2026-04-09 | 26.01 | $26.43 | 201038 |
| 2026-04-08 | 26.00 | $26.65 | 173300 |
| 2026-04-07 | 25.98 | $26.28 | 137400 |
| 2026-04-06 | 26.01 | $25.96 | 186429 |
| 2026-04-02 | 26.04 | $26.30 | 189800 |
| 2026-04-01 | 26.05 | $26.18 | 151100 |
| 2026-03-31 | 26.07 | $26.59 | 232100 |
| 2026-03-30 | 26.07 | $26.20 | 236333 |
| 2026-03-27 | 26.08 | $25.71 | 282727 |
| 2026-03-26 | 26.12 | $26.07 | 359637 |
| 2026-03-25 | 26.14 | $26.21 | 207800 |
| 2026-03-24 | 26.14 | $25.91 | 258745 |
| 2026-03-23 | 26.14 | $25.96 | 275904 |
| 2026-03-20 | 26.13 | $25.52 | 634417 |
| 2026-03-19 | 26.14 | $25.65 | 251685 |
| 2026-03-18 | 26.14 | $25.57 | 258125 |
| 2026-03-17 | 26.15 | $25.61 | 328704 |
| 2026-03-16 | 26.12 | $25.91 | 299338 |
| 2026-03-13 | 26.11 | $25.42 | 380000 |
| 2026-03-12 | 26.09 | $26.11 | 321300 |
| 2026-03-11 | 26.09 | $26.09 | 305000 |
| 2026-03-10 | 26.15 | $26.43 | 279219 |
| 2026-03-09 | 26.16 | $26.78 | 294810 |
| 2026-03-06 | 26.15 | $26.65 | 389700 |
| 2026-03-05 | 26.11 | $26.51 | 223100 |
| 2026-03-04 | 26.06 | $26.55 | 277000 |
| 2026-03-03 | 25.99 | $26.46 | 304300 |
| 2026-03-02 | 26.01 | $26.48 | 281442 |
| 2026-02-27 | 26.05 | $26.41 | 320632 |
| 2026-02-26 | 26.07 | $26.58 | 272500 |
| 2026-02-25 | 26.07 | $26.10 | 253720 |
| 2026-02-24 | 26.08 | $26.06 | 281423 |
| 2026-02-23 | 26.12 | $25.62 | 297700 |
| 2026-02-20 | 26.17 | $25.76 | 306709 |
| 2026-02-19 | 26.22 | $25.65 | 538035 |
| 2026-02-18 | 26.29 | $25.74 | 343700 |
| 2026-02-17 | 26.33 | $25.01 | 458900 |
| 2026-02-13 | 26.44 | $25.85 | 372907 |
| 2026-02-12 | 26.51 | $25.01 | 485600 |
| 2026-02-11 | 26.58 | $26.12 | 437600 |
| 2026-02-10 | 26.56 | $27.22 | 288733 |
| 2026-02-09 | 26.50 | $26.60 | 166840 |
| 2026-02-06 | 26.48 | $26.60 | 212600 |
| 2026-02-05 | 26.49 | $25.80 | 252216 |
| 2026-02-04 | 26.59 | $25.59 | 299007 |
| 2026-02-03 | 26.71 | $25.10 | 256403 |
| 2026-02-02 | 26.84 | $26.89 | 158203 |
| 2026-01-30 | 26.85 | $27.20 | 242902 |
| 2026-01-29 | 26.85 | $26.98 | 193500 |
| 2026-01-28 | 26.87 | $26.45 | 252033 |
| 2026-01-27 | 26.93 | $26.40 | 242200 |
| 2026-01-26 | 26.98 | $26.83 | 370731 |
| 2026-01-23 | 27.03 | $26.53 | 233000 |
| 2026-01-22 | 27.09 | $26.82 | 277403 |
| 2026-01-21 | 27.14 | $27.01 | 223246 |
| 2026-01-20 | 27.16 | $26.58 | 250600 |
| 2026-01-16 | 27.24 | $27.27 | 194833 |
| 2026-01-15 | 27.26 | $27.20 | 536100 |
| 2026-01-14 | 27.30 | $26.31 | 254902 |
| 2026-01-13 | 27.37 | $25.75 | 305700 |
| 2026-01-12 | 27.48 | $26.10 | 508207 |
| 2026-01-09 | 27.57 | $26.14 | 329506 |
| 2026-01-08 | 27.67 | $26.91 | 214229 |
| 2026-01-07 | 27.74 | $27.71 | 182731 |
| 2026-01-06 | 27.77 | $28.05 | 203417 |
| 2026-01-05 | 27.81 | $27.73 | 238806 |
| 2026-01-02 | 27.88 | $26.99 | 205913 |
| 2025-12-31 | 28.01 | $27.29 | 178200 |
| 2025-12-30 | 28.11 | $27.37 | 176436 |
| 2025-12-29 | 28.19 | $27.54 | 208941 |
| 2025-12-26 | 28.28 | $27.54 | 215300 |
| 2025-12-24 | 28.38 | $27.84 | 145200 |
| 2025-12-23 | 28.48 | $27.73 | 371121 |
| 2025-12-22 | 28.57 | $27.82 | 321522 |
| 2025-12-19 | 28.65 | $27.38 | 449419 |
| 2025-12-18 | 28.72 | $28.10 | 287941 |
| 2025-12-17 | 28.75 | $27.73 | 249824 |
| 2025-12-16 | 28.78 | $27.95 | 307100 |
| 2025-12-15 | 28.80 | $27.78 | 485100 |
| 2025-12-12 | 28.86 | $27.87 | 977200 |
| 2025-12-11 | 28.93 | $28.01 | 2.1M |
| 2025-12-10 | 29.05 | $28.11 | 1.6M |
| 2025-12-09 | 29.19 | $28.21 | 561434 |
| 2025-12-08 | 29.29 | $28.37 | 222200 |
| 2025-12-05 | 29.33 | $28.93 | 246200 |
| 2025-12-04 | 29.36 | $29.10 | 203547 |
| 2025-12-03 | 29.45 | $29.60 | 154102 |
| 2025-12-02 | 29.44 | $29.22 | 185715 |
| 2025-12-01 | 29.45 | $29.01 | 308714 |
| 2025-11-28 | 29.46 | $29.30 | 60125 |
| 2025-11-26 | 29.44 | $29.61 | 224200 |
| 2025-11-25 | 29.43 | $29.83 | 216902 |
| 2025-11-24 | 29.48 | $29.46 | 195322 |
| 2025-11-21 | 29.57 | $29.51 | 203300 |
| 2025-11-20 | 29.67 | $28.62 | 216300 |
| 2025-11-19 | 29.76 | $28.72 | 184892 |
| 2025-11-18 | 29.84 | $28.33 | 173942 |
| 2025-11-17 | 29.91 | $28.39 | 184900 |
| 2025-11-14 | 29.97 | $29.03 | 140700 |
| 2025-11-13 | 29.99 | $29.25 | 167812 |
| 2025-11-12 | 29.98 | $30.32 | 231139 |
| 2025-11-11 | 29.92 | $31.01 | 200116 |
| 2025-11-10 | 29.81 | $30.09 | 180600 |
| 2025-11-07 | 29.72 | $29.27 | 234302 |
| 2025-11-06 | 29.63 | $29.48 | 233518 |
| 2025-11-05 | 29.56 | $30.92 | 254523 |
| 2025-11-04 | 29.43 | $29.41 | 120431 |
| 2025-11-03 | 29.36 | $29.35 | 225800 |
| 2025-10-31 | 29.30 | $29.21 | 152500 |
| 2025-10-30 | 29.28 | $29.08 | 145217 |
| 2025-10-29 | 29.27 | $29.25 | 179737 |
| 2025-10-28 | 29.27 | $30.99 | 93813 |
| 2025-10-27 | 29.18 | $31.24 | 147524 |
| 2025-10-24 | 29.10 | $31.38 | 152300 |
| 2025-10-23 | 29.02 | $30.48 | 138300 |
| 2025-10-22 | 28.98 | $30.27 | 162300 |
| 2025-10-21 | 28.97 | $29.87 | 108900 |
| 2025-10-20 | 29.00 | $29.59 | 81300 |
| 2025-10-17 | 29.06 | $29.28 | 111300 |
| 2025-10-16 | 29.18 | $29.10 | 167200 |
| 2025-10-15 | 29.34 | $29.13 | 131500 |
| 2025-10-14 | 29.48 | $28.80 | 109747 |
| 2025-10-13 | 29.63 | $28.36 | 142321 |
| 2025-10-10 | 29.82 | $27.45 | 159934 |
| 2025-10-09 | 30.07 | $28.07 | 89423 |
| 2025-10-08 | 30.32 | $28.25 | 91600 |
| 2025-10-07 | 30.52 | $28.06 | 219100 |
| 2025-10-06 | 30.74 | $28.15 | 256100 |
| 2025-10-03 | 30.98 | $28.89 | 141700 |
| 2025-10-02 | 31.19 | $28.83 | 150411 |
| 2025-10-01 | 31.38 | $29.11 | 92800 |
| 2025-09-30 | 31.51 | $29.35 | 88400 |
| 2025-09-29 | 31.65 | $29.60 | 92717 |
| 2025-09-26 | 31.80 | $29.83 | 79608 |
| 2025-09-25 | 31.94 | $29.67 | 76500 |
| 2025-09-24 | 32.09 | $30.01 | 99912 |
| 2025-09-23 | 32.22 | $30.52 | 110846 |
| 2025-09-22 | 32.32 | $30.76 | 95300 |
| 2025-09-19 | 32.40 | $31.60 | 295400 |
| 2025-09-18 | 32.36 | $32.35 | 116949 |
| 2025-09-17 | 32.29 | $31.89 | 111939 |
| 2025-09-16 | 32.24 | $31.81 | 99244 |
| 2025-09-15 | 32.19 | $32.18 | 122900 |
| 2025-09-12 | 32.12 | $32.37 | 92844 |
| 2025-09-11 | 32.04 | $33.19 | 105304 |
| 2025-09-10 | 31.94 | $32.19 | 67815 |
| 2025-09-09 | 31.83 | $32.50 | 107400 |
| 2025-09-08 | 31.67 | $32.87 | 88300 |
| 2025-09-05 | 31.48 | $33.12 | 97331 |
| 2025-09-04 | 31.26 | $32.74 | 120800 |
| 2025-09-03 | 31.23 | $31.73 | 133600 |
| 2025-09-02 | 31.24 | $31.98 | 187804 |
| 2025-08-29 | 31.21 | $32.59 | 71522 |
| 2025-08-28 | 31.11 | $32.65 | 77200 |
| 2025-08-27 | 31.04 | $32.76 | 91200 |
| 2025-08-26 | 30.96 | $32.55 | 95300 |
| 2025-08-25 | 30.96 | $32.53 | 103500 |
| 2025-08-22 | 30.91 | $32.43 | 185900 |
| 2025-08-21 | 30.88 | $30.76 | 88003 |
| 2025-08-20 | 30.91 | $30.92 | 80100 |
| 2025-08-19 | 30.93 | $31.01 | 137800 |
| 2025-08-18 | 30.94 | $30.63 | 101500 |
| 2025-08-15 | 30.96 | $30.78 | 162800 |
| 2025-08-14 | 30.96 | $30.95 | 110400 |
| 2025-08-13 | 30.99 | $31.19 | 158500 |
| 2025-08-12 | 30.98 | $29.94 | 143976 |
| 2025-08-11 | 31.02 | $29.17 | 161400 |
| 2025-08-08 | 31.12 | $29.07 | 162411 |
| 2025-08-07 | 31.25 | $28.74 | 198800 |
| 2025-08-06 | 31.41 | $32.23 | 140431 |
| 2025-08-05 | 31.38 | $32.00 | 101237 |
| 2025-08-04 | 31.36 | $31.22 | 135400 |
| 2025-08-01 | 31.38 | $30.69 | 131212 |
| 2025-07-31 | 31.47 | $31.16 | 113200 |
| 2025-07-30 | 31.52 | $31.32 | 148228 |
| 2025-07-29 | 31.54 | $32.50 | 104619 |
| 2025-07-28 | 31.46 | $31.58 | 64400 |
| 2025-07-25 | 31.43 | $31.78 | 60000 |
| 2025-07-24 | 31.36 | $31.36 | 56527 |
| 2025-07-23 | 31.29 | $31.32 | 80600 |
| 2025-07-22 | 31.27 | $31.23 | 110900 |
| 2025-07-21 | 31.27 | $30.94 | 65800 |
| 2025-07-18 | 31.26 | $30.90 | 75405 |
| 2025-07-17 | 31.26 | $31.43 | 141234 |
| 2025-07-16 | 31.20 | $31.08 | 147742 |
| 2025-07-15 | 31.19 | $30.63 | 105216 |
| 2025-07-14 | 31.14 | $31.25 | 104630 |
| 2025-07-11 | 31.12 | $31.62 | 79200 |
| 2025-07-10 | 31.09 | $31.99 | 103200 |
| 2025-07-09 | 31.02 | $31.68 | 107900 |
| 2025-07-08 | 30.95 | $31.51 | 147400 |
| 2025-07-07 | 30.86 | $31.62 | 140439 |
| 2025-07-03 | 30.77 | $32.40 | 72311 |
| 2025-07-02 | 30.62 | $32.22 | 172537 |
| 2025-07-01 | 30.48 | $31.85 | 181804 |
| 2025-06-30 | 30.34 | $30.71 | 150300 |
| 2025-06-27 | 30.24 | $31.06 | 309700 |
| 2025-06-26 | 30.12 | $30.37 | 165000 |
| 2025-06-25 | 30.02 | $29.91 | 185700 |
| 2025-06-24 | 29.99 | $31.00 | 236700 |
| 2025-06-23 | 29.84 | $31.26 | 318535 |
| 2025-06-20 | 29.68 | $30.71 | 325503 |
| 2025-06-18 | 29.55 | $30.80 | 142700 |
| 2025-06-17 | 29.47 | $30.23 | 177500 |
| 2025-06-16 | 29.42 | $30.93 | 250300 |
| 2025-06-13 | 29.36 | $29.62 | 70319 |
| 2025-06-12 | 29.37 | $30.88 | 92437 |
| 2025-06-11 | 29.29 | $30.97 | 159400 |
| 2025-06-10 | 29.25 | $30.67 | 81900 |
| 2025-06-09 | 29.24 | $30.20 | 120732 |
| 2025-06-06 | 29.22 | $29.71 | 80243 |
| 2025-06-05 | 29.24 | $29.88 | 199400 |
| 2025-06-04 | 29.25 | $29.41 | 116305 |
| 2025-06-03 | 29.25 | $29.45 | 163426 |
| 2025-06-02 | 29.30 | $29.00 | 231500 |
| 2025-05-30 | 29.38 | $28.81 | 295900 |
| 2025-05-29 | 29.46 | $28.52 | 155700 |
| 2025-05-28 | 29.55 | $28.48 | 133437 |
| 2025-05-27 | 29.67 | $29.20 | 144000 |
| 2025-05-23 | 29.74 | $28.11 | 127700 |
| 2025-05-22 | 29.87 | $28.00 | 160944 |
| 2025-05-21 | 30.02 | $28.04 | 130600 |
| 2025-05-20 | 30.15 | $29.20 | 112203 |
| 2025-05-19 | 30.22 | $29.37 | 91416 |
| 2025-05-16 | 30.29 | $29.71 | 117421 |
| 2025-05-15 | 30.36 | $29.87 | 106100 |
| 2025-05-14 | 30.41 | $29.24 | 100009 |
| 2025-05-13 | 30.52 | $30.03 | 79300 |
| 2025-05-12 | 30.59 | $30.62 | 171017 |
| 2025-05-09 | 30.60 | $29.81 | 106000 |
| 2025-05-08 | 30.63 | $30.08 | 125103 |
| 2025-05-07 | 30.70 | $30.12 | 134800 |
| 2025-05-06 | 30.70 | $29.39 | 84400 |
| 2025-05-05 | 30.76 | $30.35 | 105000 |
| 2025-05-02 | 30.82 | $30.67 | 72600 |
| 2025-05-01 | 30.89 | $30.35 | 95400 |
| 2025-04-30 | 31.10 | $30.40 | 110700 |
| 2025-04-29 | 31.32 | $30.81 | 99863 |
| 2025-04-28 | 31.50 | $30.62 | 76200 |
| 2025-04-25 | 31.70 | $30.77 | 70100 |
| 2025-04-24 | 31.93 | $30.87 | 108218 |
| 2025-04-23 | 32.16 | $30.68 | 81536 |
| 2025-04-22 | 32.40 | $30.69 | 138918 |
| 2025-04-21 | 32.69 | $30.65 | 120300 |
| 2025-04-17 | 32.92 | $31.25 | 128916 |
| 2025-04-16 | 33.15 | $30.79 | 97808 |
| 2025-04-15 | 33.37 | $31.38 | 112900 |
| 2025-04-14 | 33.55 | $31.46 | 127100 |
| 2025-04-11 | 33.75 | $30.82 | 156014 |
| 2025-04-10 | 33.94 | $30.36 | 173300 |
| 2025-04-09 | 34.14 | $31.59 | 194123 |
| 2025-04-08 | 34.31 | $30.13 | 148800 |
| 2025-04-07 | 34.55 | $30.53 | 196800 |
| 2025-04-04 | 34.79 | $31.59 | 211338 |
| 2025-04-03 | 35.08 | $32.01 | 130100 |
| 2025-04-02 | 35.41 | $34.52 | 155433 |
| 2025-04-01 | 35.66 | $34.91 | 92445 |
| 2025-03-31 | 35.84 | $34.45 | 139847 |
| 2025-03-28 | 36.05 | $34.51 | 56000 |
| 2025-03-27 | 36.24 | $35.31 | 75500 |
| 2025-03-26 | 36.43 | $35.56 | 63103 |
| 2025-03-25 | 36.60 | $35.58 | 96601 |
| 2025-03-24 | 36.74 | $36.33 | 142612 |
| 2025-03-21 | 36.79 | $35.41 | 366904 |
| 2025-03-20 | 36.89 | $35.80 | 122755 |
| 2025-03-19 | 37.03 | $35.24 | 106200 |
| 2025-03-18 | 37.20 | $34.82 | 102800 |
| 2025-03-17 | 37.39 | $35.49 | 155500 |
| 2025-03-14 | 37.58 | $34.59 | 95100 |
| 2025-03-13 | 37.72 | $34.37 | 107500 |
| 2025-03-12 | 37.83 | $34.95 | 101835 |
| 2025-03-11 | 37.96 | $34.93 | 142510 |
| 2025-03-10 | 38.09 | $35.47 | 159200 |
| 2025-03-07 | 38.17 | $37.27 | 71700 |
| 2025-03-06 | 38.21 | $38.75 | 100131 |
| 2025-03-05 | 38.16 | $39.48 | 144541 |
| 2025-03-04 | 38.04 | $38.58 | 158300 |
| 2025-03-03 | 37.96 | $38.48 | 115821 |
| 2025-02-28 | 37.94 | $38.48 | 126600 |
| 2025-02-27 | 37.93 | $38.96 | 97600 |
| 2025-02-26 | 37.86 | $38.95 | 79104 |
| 2025-02-25 | 37.83 | $38.38 | 111700 |
| 2025-02-24 | 37.84 | $37.32 | 87129 |
| 2025-02-21 | 37.84 | $37.48 | 116027 |
| 2025-02-20 | 37.82 | $38.66 | 131700 |
| 2025-02-19 | 37.72 | $38.61 | 154100 |
| 2025-02-18 | 37.68 | $38.67 | 167148 |
| 2025-02-14 | 37.58 | $39.30 | 209948 |
| 2025-02-13 | 37.42 | $37.27 | 117000 |
| 2025-02-12 | 37.31 | $36.61 | 126500 |
| 2025-02-11 | 37.20 | $37.51 | 70400 |
| 2025-02-10 | 37.04 | $37.53 | 106200 |
| 2025-02-07 | 36.86 | $37.14 | 127600 |
| 2025-02-06 | 36.75 | $37.95 | 108100 |
| 2025-02-05 | 36.63 | $37.83 | 95215 |
| 2025-02-04 | 36.61 | $37.03 | 79000 |
| 2025-02-03 | 36.65 | $37.05 | 87424 |
| 2025-01-31 | 36.66 | $38.16 | 95400 |
| 2025-01-30 | 36.67 | $38.18 | 60100 |
| 2025-01-29 | 36.66 | $37.54 | 58800 |
| 2025-01-28 | 36.68 | $38.39 | 48725 |
| 2025-01-27 | 36.69 | $38.49 | 87100 |
| 2025-01-24 | 36.68 | $37.39 | 72700 |
| 2025-01-23 | 36.70 | $37.11 | 67300 |
| 2025-01-22 | 36.75 | $36.73 | 49938 |
| 2025-01-21 | 36.79 | $37.77 | 75900 |
| 2025-01-17 | 36.78 | $36.63 | 80029 |
| 2025-01-16 | 36.91 | $36.16 | 81200 |
| 2025-01-15 | 37.12 | $35.06 | 87811 |
| 2025-01-14 | 37.37 | $34.36 | 74300 |
| 2025-01-13 | 37.69 | $34.33 | 112900 |
| 2025-01-10 | 38.05 | $33.94 | 130000 |
| 2025-01-08 | 38.40 | $34.88 | 74000 |
| 2025-01-07 | 38.73 | $35.66 | 78645 |
| 2025-01-06 | 39.01 | $37.34 | 67829 |
| 2025-01-03 | 39.18 | $37.73 | 61123 |
| 2025-01-02 | 39.38 | $37.41 | 71402 |
| 2024-12-31 | 39.57 | $38.26 | 62126 |
| 2024-12-30 | 39.74 | $38.00 | 66000 |
| 2024-12-27 | 39.92 | $37.96 | 56400 |
| 2024-12-26 | 40.12 | $38.54 | 56800 |
| 2024-12-24 | 40.29 | $38.40 | 26728 |
| 2024-12-23 | 40.48 | $37.81 | 78019 |
| 2024-12-20 | 40.65 | $37.99 | 507826 |
| 2024-12-19 | 40.78 | $37.64 | 127559 |
| 2024-12-18 | 40.90 | $37.50 | 168100 |
| 2024-12-17 | 41.06 | $39.25 | 89707 |
| 2024-12-16 | 41.14 | $40.31 | 61700 |
| 2024-12-13 | 41.16 | $40.08 | 53000 |
| 2024-12-12 | 41.21 | $40.82 | 49800 |
| 2024-12-11 | 41.23 | $41.47 | 75900 |
| 2024-12-10 | 41.21 | $40.94 | 74500 |
| 2024-12-09 | 41.26 | $41.51 | 69924 |
| 2024-12-06 | 41.29 | $41.15 | 42400 |
| 2024-12-05 | 41.24 | $40.88 | 39124 |
| 2024-12-04 | 41.21 | $41.62 | 43500 |
| 2024-12-03 | 41.11 | $41.33 | 49546 |
| 2024-12-02 | 40.94 | $41.67 | 76204 |
| 2024-11-29 | 40.74 | $41.61 | 55500 |
| 2024-11-27 | 40.55 | $41.91 | 68417 |
| 2024-11-26 | 40.39 | $41.90 | 51300 |
| 2024-11-25 | 40.21 | $42.22 | 173000 |
| 2024-11-22 | 40.01 | $41.20 | 103800 |
| 2024-11-21 | 39.85 | $40.58 | 74816 |
| 2024-11-20 | 39.75 | $40.13 | 41000 |
| 2024-11-19 | 39.61 | $40.64 | 59100 |
| 2024-11-18 | 39.43 | $40.84 | 63122 |
| 2024-11-15 | 39.23 | $40.63 | 66800 |
| 2024-11-14 | 39.09 | $41.20 | 121002 |
| 2024-11-13 | 38.92 | $41.17 | 99740 |
| 2024-11-12 | 38.77 | $41.09 | 115600 |
| 2024-11-11 | 38.57 | $41.89 | 85700 |
| 2024-11-08 | 38.32 | $42.17 | 175000 |
| 2024-11-07 | 38.05 | $40.18 | 82300 |
| 2024-11-06 | 37.82 | $40.27 | 203820 |
| 2024-11-05 | 37.59 | $39.61 | 74247 |
| 2024-11-04 | 37.41 | $37.95 | 68000 |
| 2024-11-01 | 37.30 | $37.66 | 104100 |
| 2024-10-31 | 37.26 | $37.84 | 56700 |
| 2024-10-30 | 37.24 | $38.59 | 78000 |
| 2024-10-29 | 37.25 | $38.32 | 54900 |
| 2024-10-28 | 37.27 | $38.19 | 40438 |
| 2024-10-25 | 37.34 | $38.02 | 54200 |
| 2024-10-24 | 37.42 | $38.69 | 70700 |
| 2024-10-23 | 37.49 | $37.21 | 109736 |
| 2024-10-22 | 37.61 | $37.08 | 55013 |
| 2024-10-21 | 37.76 | $36.92 | 81800 |
| 2024-10-18 | 37.90 | $37.71 | 46711 |
| 2024-10-17 | 38.00 | $37.93 | 60904 |
| 2024-10-16 | 38.14 | $38.03 | 64000 |
| 2024-10-15 | 38.23 | $37.15 | 83500 |
| 2024-10-14 | 38.37 | $36.84 | 51700 |
| 2024-10-11 | 38.54 | $36.77 | 50300 |
| 2024-10-10 | 38.71 | $35.52 | 78300 |
| 2024-10-09 | 38.85 | $35.78 | 55900 |
| 2024-10-08 | 38.96 | $35.93 | 53649 |
| 2024-10-07 | 39.08 | $35.81 | 76500 |
| 2024-10-04 | 39.19 | $36.79 | 72200 |
| 2024-10-03 | 39.24 | $37.44 | 127224 |
| 2024-10-02 | 39.28 | $38.79 | 87901 |
| 2024-10-01 | 39.26 | $38.82 | 112800 |
| 2024-09-30 | 39.25 | $39.63 | 116837 |
| 2024-09-27 | 39.25 | $39.56 | 59000 |
| 2024-09-26 | 39.22 | $40.11 | 63821 |
| 2024-09-25 | 39.16 | $39.54 | 61520 |
| 2024-09-24 | 39.12 | $40.07 | 69612 |
| 2024-09-23 | 39.12 | $39.73 | 75900 |
| 2024-09-20 | 39.13 | $39.82 | 343048 |
| 2024-09-19 | 39.02 | $40.70 | 77100 |
| 2024-09-18 | 38.88 | $39.79 | 101017 |
| 2024-09-17 | 38.75 | $39.86 | 104418 |
| 2024-09-16 | 38.66 | $40.34 | 87924 |
| 2024-09-13 | 38.51 | $40.12 | 106300 |
| 2024-09-12 | 38.36 | $38.46 | 40500 |
| 2024-09-11 | 38.28 | $37.92 | 96142 |
| 2024-09-10 | 38.23 | $38.32 | 56201 |
| 2024-09-09 | 38.14 | $37.91 | 63800 |
| 2024-09-06 | 38.15 | $37.79 | 65600 |
| 2024-09-05 | 38.18 | $38.36 | 61507 |
| 2024-09-04 | 38.15 | $38.27 | 56900 |
| 2024-09-03 | 38.16 | $38.64 | 92124 |
| 2024-08-30 | 38.12 | $39.67 | 111525 |
| 2024-08-29 | 38.09 | $39.01 | 61900 |
| 2024-08-28 | 38.10 | $38.81 | 55421 |
| 2024-08-27 | 38.14 | $38.81 | 49900 |
| 2024-08-26 | 38.19 | $40.10 | 70417 |
| 2024-08-23 | 38.16 | $39.91 | 205038 |
| 2024-08-22 | 38.16 | $37.58 | 40110 |
| 2024-08-21 | 38.25 | $37.91 | 49639 |
| 2024-08-20 | 38.27 | $37.26 | 79100 |
| 2024-08-19 | 38.36 | $38.03 | 119117 |
| 2024-08-16 | 38.38 | $37.25 | 62128 |
| 2024-08-15 | 38.39 | $37.25 | 59821 |
| 2024-08-14 | 38.40 | $36.80 | 80200 |
| 2024-08-13 | 38.45 | $37.01 | 48307 |
| 2024-08-12 | 38.45 | $36.40 | 96100 |
| 2024-08-09 | 38.43 | $38.09 | 60200 |
| 2024-08-08 | 38.29 | $38.36 | 77102 |
| 2024-08-07 | 38.11 | $37.77 | 115314 |
| 2024-08-06 | 37.82 | $38.54 | 92400 |
| 2024-08-05 | 37.48 | $37.90 | 112215 |
| 2024-08-02 | 37.18 | $38.98 | 146515 |
| 2024-08-01 | 36.80 | $39.30 | 167645 |
| 2024-07-31 | 36.41 | $39.61 | 166800 |
| 2024-07-30 | 35.97 | $39.78 | 69230 |
| 2024-07-29 | 35.49 | $39.52 | 68628 |
| 2024-07-26 | 35.09 | $39.87 | 82100 |
| 2024-07-25 | 34.67 | $39.43 | 119546 |
| 2024-07-24 | 34.24 | $38.31 | 86400 |
| 2024-07-23 | 33.88 | $39.00 | 128926 |
| 2024-07-22 | 33.51 | $38.37 | 81200 |
| 2024-07-19 | 33.19 | $37.44 | 95500 |
| 2024-07-18 | 32.88 | $37.47 | 91923 |
| 2024-07-17 | 32.56 | $37.79 | 262800 |
| 2024-07-16 | 32.23 | $36.99 | 252600 |
| 2024-07-15 | 31.92 | $36.15 | 168728 |
| 2024-07-12 | 31.65 | $35.24 | 149408 |
| 2024-07-11 | 31.44 | $34.68 | 202027 |
| 2024-07-10 | 31.22 | $32.05 | 68230 |
| 2024-07-09 | 31.15 | $31.74 | 106041 |
| 2024-07-08 | 31.09 | $31.90 | 62301 |
| 2024-07-05 | 31.04 | $31.39 | 64400 |
| 2024-07-03 | 31.04 | $31.54 | 67900 |
| 2024-07-02 | 31.00 | $30.66 | 66442 |
| 2024-07-01 | 31.05 | $30.23 | 82326 |
| 2024-06-28 | 31.16 | $31.52 | 581000 |
| 2024-06-27 | 31.20 | $31.42 | 81440 |
| 2024-06-26 | 31.21 | $30.91 | 65640 |
| 2024-06-25 | 31.29 | $31.07 | 53900 |
| 2024-06-24 | 31.39 | $31.68 | 90200 |
| 2024-06-21 | 31.47 | $31.90 | 247800 |
| 2024-06-20 | 31.55 | $31.19 | 50400 |
| 2024-06-18 | 31.69 | $31.07 | 61731 |
| 2024-06-17 | 31.87 | $31.30 | 110400 |
| 2024-06-14 | 32.08 | $30.75 | 176045 |
| 2024-06-13 | 32.31 | $30.67 | 94100 |
| 2024-06-12 | 32.53 | $31.04 | 143300 |
| 2024-06-11 | 32.68 | $30.40 | 98146 |
| 2024-06-10 | 32.85 | $30.56 | 163600 |
| 2024-06-07 | 33.00 | $30.57 | 110800 |
| 2024-06-06 | 33.17 | $30.99 | 67212 |
| 2024-06-05 | 33.29 | $31.35 | 163407 |
| 2024-06-04 | 33.39 | $30.79 | 120800 |
| 2024-06-03 | 33.51 | $31.68 | 132100 |
| 2024-05-31 | 33.59 | $32.33 | 155418 |
| 2024-05-30 | 33.60 | $32.25 | 74623 |
| 2024-05-29 | 33.56 | $31.74 | 58438 |
| 2024-05-28 | 33.56 | $32.52 | 62200 |
| 2024-05-24 | 33.56 | $32.94 | 79000 |
| 2024-05-23 | 33.52 | $33.35 | 111600 |
| 2024-05-22 | 33.47 | $33.54 | 95500 |
| 2024-05-21 | 33.41 | $33.98 | 111600 |
| 2024-05-20 | 33.33 | $34.64 | 93031 |
| 2024-05-17 | 33.17 | $35.54 | 66011 |
| 2024-05-16 | 32.95 | $35.29 | 88900 |
| 2024-05-15 | 32.73 | $35.01 | 95942 |
| 2024-05-14 | 32.52 | $34.15 | 100229 |
| 2024-05-13 | 32.40 | $33.69 | 116813 |
| 2024-05-10 | 32.33 | $33.68 | 115800 |
| 2024-05-09 | 32.26 | $34.00 | 86100 |
| 2024-05-08 | 32.21 | $33.34 | 125900 |
| 2024-05-07 | 32.17 | $33.34 | 138800 |
| 2024-05-06 | 32.19 | $33.18 | 109500 |
| 2024-05-03 | 32.17 | $33.30 | 113100 |
| 2024-05-02 | 32.17 | $32.56 | 99520 |
| 2024-05-01 | 32.22 | $31.47 | 82200 |
| 2024-04-30 | 32.32 | $31.67 | 92600 |
| 2024-04-29 | 32.36 | $32.44 | 106400 |
| 2024-04-26 | 32.42 | $32.27 | 90638 |
| 2024-04-25 | 32.51 | $32.24 | 69738 |
| 2024-04-24 | 32.58 | $32.35 | 98312 |
| 2024-04-23 | 32.60 | $32.36 | 97743 |
| 2024-04-22 | 32.60 | $31.60 | 66049 |
| 2024-04-19 | 32.62 | $31.02 | 103100 |
| 2024-04-18 | 32.71 | $31.00 | 102400 |
| 2024-04-17 | 32.78 | $30.73 | 122300 |
| 2024-04-16 | 32.82 | $31.75 | 115600 |
| 2024-04-15 | 32.83 | $32.32 | 113221 |
| 2024-04-12 | 32.86 | $32.35 | 88700 |
| 2024-04-11 | 32.91 | $32.86 | 84000 |
| 2024-04-10 | 32.94 | $32.51 | 151900 |
| 2024-04-09 | 32.99 | $33.74 | 131200 |
| 2024-04-08 | 33.00 | $32.91 | 124621 |
| 2024-04-05 | 33.08 | $33.29 | 69244 |
| 2024-04-04 | 33.17 | $33.47 | 89846 |
| 2024-04-03 | 33.23 | $33.44 | 112548 |
| 2024-04-02 | 33.30 | $32.54 | 146200 |
| 2024-04-01 | 33.43 | $33.58 | 163400 |
| 2024-03-28 | 33.58 | $34.17 | 139700 |
| 2024-03-27 | 33.70 | $33.67 | 112700 |
| 2024-03-26 | 33.83 | $32.70 | 145447 |
| 2024-03-25 | 34.02 | $32.32 | 109421 |
| 2024-03-22 | 34.24 | $32.04 | 154800 |
| 2024-03-21 | 34.49 | $32.81 | 155800 |
| 2024-03-20 | 34.73 | $32.32 | 119500 |
| 2024-03-19 | 34.96 | $31.68 | 127600 |
| 2024-03-18 | 35.31 | $31.81 | 175388 |
| 2024-03-15 | 35.69 | $33.00 | 2.3M |
| 2024-03-14 | 36.04 | $33.28 | 376000 |
| 2024-03-13 | 36.31 | $33.47 | 294443 |
| 2024-03-12 | 36.50 | $33.47 | 320940 |
| 2024-03-11 | 36.78 | $34.06 | 349600 |
| 2024-03-08 | 36.99 | $34.56 | 155428 |
| 2024-03-07 | 37.15 | $34.96 | 110406 |
| 2024-03-06 | 37.20 | $34.81 | 152347 |
| 2024-03-05 | 37.28 | $34.71 | 140600 |
| 2024-03-04 | 37.36 | $35.26 | 133049 |
| 2024-03-01 | 37.47 | $36.43 | 99400 |
| 2024-02-29 | 37.56 | $36.69 | 195048 |
| 2024-02-28 | 37.63 | $36.13 | 86900 |
| 2024-02-27 | 37.80 | $36.56 | 116400 |
| 2024-02-26 | 37.94 | $36.74 | 138900 |
| 2024-02-23 | 38.07 | $36.99 | 133600 |
| 2024-02-22 | 38.18 | $37.70 | 167932 |
| 2024-02-21 | 38.20 | $36.97 | 147925 |
| 2024-02-20 | 38.27 | $38.62 | 206700 |
| 2024-02-16 | 38.27 | $39.44 | 424122 |
| 2024-02-15 | 38.19 | $39.96 | 244317 |
| 2024-02-14 | 38.03 | $38.61 | 234248 |
| 2024-02-13 | 37.93 | $37.30 | 209912 |
| 2024-02-12 | 37.90 | $39.00 | 117600 |
| 2024-02-09 | 37.83 | $38.41 | 173443 |
| 2024-02-08 | 37.77 | $37.73 | 115720 |
| 2024-02-07 | 37.77 | $35.98 | 107800 |
| 2024-02-06 | 37.86 | $36.45 | 121600 |
| 2024-02-05 | 38.02 | $36.29 | 126400 |
| 2024-02-02 | 38.19 | $37.32 | 118900 |
| 2024-02-01 | 38.33 | $38.40 | 182900 |
| 2024-01-31 | 38.48 | $38.09 | 226724 |
| 2024-01-30 | 38.71 | $39.35 | 216900 |
| 2024-01-29 | 38.93 | $39.39 | 79700 |
| 2024-01-26 | 39.15 | $39.40 | 79316 |
| 2024-01-25 | 39.39 | $39.13 | 89100 |
| 2024-01-24 | 39.59 | $38.22 | 94114 |
| 2024-01-23 | 39.79 | $38.26 | 113729 |
| 2024-01-22 | 39.98 | $38.76 | 145100 |
| 2024-01-19 | 40.11 | $37.70 | 111241 |
| 2024-01-18 | 40.31 | $36.87 | 101900 |
| 2024-01-17 | 40.49 | $36.57 | 107104 |
| 2024-01-16 | 40.69 | $36.72 | 104700 |
| 2024-01-12 | 40.90 | $37.48 | 80622 |
| 2024-01-11 | 40.95 | $37.29 | 119200 |
| 2024-01-10 | 40.92 | $37.82 | 154944 |
| 2024-01-09 | 40.89 | $37.72 | 206343 |
| 2024-01-08 | 40.85 | $39.54 | 161800 |
| 2024-01-05 | 40.69 | $39.71 | 93532 |
| 2024-01-04 | 40.48 | $40.24 | 157045 |
| 2024-01-03 | 40.22 | $41.31 | 143800 |
| 2024-01-02 | 39.94 | $42.77 | 103600 |
| 2023-12-29 | 39.55 | $43.68 | 110632 |
| 2023-12-28 | 39.09 | $43.86 | 86200 |
| 2023-12-27 | 38.61 | $44.17 | 70131 |
| 2023-12-26 | 38.10 | $43.12 | 75900 |
| 2023-12-22 | 37.61 | $42.15 | 105142 |
| 2023-12-21 | 37.16 | $42.02 | 85300 |
| 2023-12-20 | 36.71 | $41.44 | 126800 |
| 2023-12-19 | 36.27 | $41.68 | 128530 |
| 2023-12-18 | 35.83 | $40.60 | 123213 |
| 2023-12-15 | 35.44 | $40.50 | 718400 |
| 2023-12-14 | 35.04 | $40.83 | 175300 |
| 2023-12-13 | 34.63 | $38.59 | 204247 |
| 2023-12-12 | 34.30 | $36.66 | 81626 |
| 2023-12-11 | 33.96 | $37.13 | 105225 |
| 2023-12-08 | 33.59 | $37.02 | 114300 |
| 2023-12-07 | 33.23 | $36.26 | 108019 |
| 2023-12-06 | 32.96 | $35.58 | 70409 |
| 2023-12-05 | 32.77 | $35.11 | 147318 |
| 2023-12-04 | 32.63 | $35.62 | 168407 |
| 2023-12-01 | 32.43 | $34.99 | 189502 |
| 2023-11-30 | 32.17 | $34.41 | 195500 |
| 2023-11-29 | 31.91 | $34.39 | 165800 |
| 2023-11-28 | 31.62 | $33.86 | 116511 |
| 2023-11-27 | 31.35 | $33.30 | 154907 |
| 2023-11-24 | 31.08 | $33.29 | 44000 |
| 2023-11-22 | 30.82 | $32.84 | 57529 |
| 2023-11-21 | 30.53 | $32.81 | 117500 |
| 2023-11-20 | 30.27 | $32.82 | 98031 |
| 2023-11-17 | 30.00 | $32.78 | 125000 |
| 2023-11-16 | 29.74 | $32.59 | 104505 |
| 2023-11-15 | 29.51 | $32.46 | 113700 |
| 2023-11-14 | 29.31 | $32.10 | 225100 |
| 2023-11-13 | 29.17 | $29.78 | 143841 |
| 2023-11-10 | 29.13 | $29.75 | 107923 |
| 2023-11-09 | 29.10 | $29.92 | 263241 |
| 2023-11-08 | 29.09 | $30.83 | 104200 |
| 2023-11-07 | 29.04 | $31.74 | 391324 |
| 2023-11-06 | 28.92 | $32.25 | 196300 |
| 2023-11-03 | 28.78 | $31.75 | 198519 |
| 2023-11-02 | 28.63 | $29.67 | 184500 |
| 2023-11-01 | 28.59 | $29.22 | 136245 |
| 2023-10-31 | 28.55 | $28.70 | 95500 |
| 2023-10-30 | 28.52 | $28.33 | 76200 |
| 2023-10-27 | 28.56 | $28.02 | 162206 |
| 2023-10-26 | 28.62 | $27.95 | 127100 |
| 2023-10-25 | 28.70 | $27.22 | 135300 |
| 2023-10-24 | 28.79 | $27.46 | 93900 |
| 2023-10-23 | 28.88 | $27.55 | 206900 |
| 2023-10-20 | 29.02 | $27.55 | 177000 |
| 2023-10-19 | 29.13 | $27.95 | 147521 |
| 2023-10-18 | 29.25 | $28.46 | 74000 |
| 2023-10-17 | 29.38 | $29.25 | 105600 |
| 2023-10-16 | 29.51 | $29.12 | 120200 |
| 2023-10-13 | 29.62 | $28.97 | 74100 |
| 2023-10-12 | 29.75 | $29.72 | 139600 |
| 2023-10-11 | 29.85 | $29.85 | 71300 |
| 2023-10-10 | 29.92 | $29.39 | 75000 |
| 2023-10-09 | 30.07 | $29.48 | 106400 |
| 2023-10-06 | 30.21 | $28.79 | 143926 |
| 2023-10-05 | 30.38 | $28.83 | 113704 |
| 2023-10-04 | 30.55 | $28.33 | 130637 |
| 2023-10-03 | 30.78 | $28.13 | 217400 |
| 2023-10-02 | 31.03 | $29.10 | 156410 |
| 2023-09-29 | 31.25 | $29.34 | 119200 |
| 2023-09-28 | 31.45 | $29.45 | 171928 |
| 2023-09-27 | 31.65 | $28.98 | 187115 |
| 2023-09-26 | 31.88 | $29.34 | 127036 |
| 2023-09-25 | 32.07 | $30.31 | 90600 |
| 2023-09-22 | 32.17 | $29.89 | 65325 |
| 2023-09-21 | 32.31 | $30.27 | 82925 |
| 2023-09-20 | 32.41 | $31.05 | 70610 |
| 2023-09-19 | 32.45 | $31.78 | 102400 |
| 2023-09-18 | 32.45 | $31.48 | 82709 |
| 2023-09-15 | 32.51 | $31.57 | 455300 |
| 2023-09-14 | 32.57 | $31.64 | 90911 |
| 2023-09-13 | 32.66 | $31.28 | 165608 |
| 2023-09-12 | 32.80 | $32.29 | 95147 |
| 2023-09-11 | 32.93 | $32.26 | 76237 |
| 2023-09-08 | 33.10 | $32.25 | 76000 |
| 2023-09-07 | 33.29 | $32.27 | 80643 |
| 2023-09-06 | 33.48 | $32.85 | 128549 |
| 2023-09-05 | 33.68 | $33.24 | 105000 |
| 2023-09-01 | 33.89 | $33.51 | 88700 |
| 2023-08-31 | 34.04 | $33.30 | 126109 |
| 2023-08-30 | 34.23 | $33.41 | 62648 |
| 2023-08-29 | 34.42 | $33.56 | 83500 |
| 2023-08-28 | 34.59 | $33.11 | 83200 |
| 2023-08-25 | 34.77 | $32.46 | 93820 |
| 2023-08-24 | 34.94 | $32.71 | 105745 |
| 2023-08-23 | 35.11 | $32.27 | 210800 |
| 2023-08-22 | 35.31 | $31.73 | 84728 |
| 2023-08-21 | 35.51 | $31.87 | 101600 |
| 2023-08-18 | 35.69 | $32.58 | 296200 |
| 2023-08-17 | 35.82 | $32.71 | 175604 |
| 2023-08-16 | 35.96 | $33.52 | 169200 |
| 2023-08-15 | 36.08 | $34.15 | 144800 |
| 2023-08-14 | 36.14 | $34.81 | 130100 |
| 2023-08-11 | 36.13 | $35.70 | 162306 |
| 2023-08-10 | 36.07 | $36.01 | 114031 |
| 2023-08-09 | 36.01 | $36.10 | 133532 |
| 2023-08-08 | 35.92 | $36.90 | 159047 |
| 2023-08-07 | 35.76 | $37.33 | 216007 |
| 2023-08-04 | 35.56 | $36.58 | 238200 |
| 2023-08-03 | 35.35 | $37.15 | 176018 |
| 2023-08-02 | 35.10 | $37.15 | 129600 |
| 2023-08-01 | 34.83 | $37.02 | 200400 |
| 2023-07-31 | 34.59 | $36.68 | 99100 |
| 2023-07-28 | 34.34 | $35.83 | 164033 |
| 2023-07-27 | 34.17 | $36.01 | 306830 |
| 2023-07-26 | 33.97 | $36.28 | 84543 |
| 2023-07-25 | 33.76 | $35.85 | 205200 |
| 2023-07-24 | 33.54 | $35.38 | 80300 |
| 2023-07-21 | 33.32 | $35.22 | 146735 |
| 2023-07-20 | 33.14 | $35.49 | 133616 |
| 2023-07-19 | 32.95 | $35.89 | 133000 |
| 2023-07-18 | 32.76 | $35.45 | 107000 |
| 2023-07-17 | 32.61 | $34.63 | 112923 |
| 2023-07-14 | 32.51 | $34.41 | 209114 |
| 2023-07-13 | 32.44 | $34.81 | 104720 |
| 2023-07-12 | 32.35 | $34.43 | 178643 |
| 2023-07-11 | 32.26 | $33.66 | 139700 |
| 2023-07-10 | 32.21 | $33.28 | 189600 |
| 2023-07-07 | 32.17 | $32.43 | 218500 |
| 2023-07-06 | 32.18 | $32.00 | 192700 |
| 2023-07-05 | 32.17 | $31.88 | 201823 |
| 2023-07-03 | 32.09 | $32.26 | 101616 |
| 2023-06-30 | 32.01 | $31.51 | 338983 |
| 2023-06-29 | 31.92 | $32.61 | 113047 |
| 2023-06-28 | 31.76 | $31.90 | 184400 |
| 2023-06-27 | 31.63 | $32.13 | 150823 |
| 2023-06-26 | 31.48 | $31.47 | 115649 |
| 2023-06-23 | 31.35 | $30.97 | 919300 |
| 2023-06-22 | 31.28 | $31.53 | 209200 |
| 2023-06-21 | 31.21 | $31.77 | 153500 |
| 2023-06-20 | 31.15 | $32.03 | 273200 |
| 2023-06-16 | 31.05 | $32.56 | 632500 |
| 2023-06-15 | 30.90 | $32.65 | 236308 |
| 2023-06-14 | 30.71 | $32.82 | 226735 |
| 2023-06-13 | 30.48 | $33.03 | 169648 |
| 2023-06-12 | 30.25 | $32.74 | 144248 |
| 2023-06-09 | 29.99 | $32.56 | 141729 |
| 2023-06-08 | 29.76 | $32.47 | 138200 |
| 2023-06-07 | 29.54 | $32.62 | 207000 |
| 2023-06-06 | 29.30 | $31.85 | 177033 |
| 2023-06-05 | 29.17 | $30.32 | 241272 |
| 2023-06-02 | 29.21 | $30.73 | 169924 |
| 2023-06-01 | 29.21 | $29.73 | 172800 |
| 2023-05-31 | 29.24 | $29.35 | 245800 |
| 2023-05-30 | 29.28 | $29.31 | 197325 |
| 2023-05-26 | 29.38 | $29.06 | 135123 |
| 2023-05-25 | 29.50 | $28.94 | 237500 |
| 2023-05-24 | 29.60 | $29.51 | 173110 |
| 2023-05-23 | 29.62 | $30.22 | 219500 |
| 2023-05-22 | 29.66 | $30.56 | 352001 |
| 2023-05-19 | 29.71 | $30.00 | 232400 |
| 2023-05-18 | 29.79 | $29.52 | 203541 |
| 2023-05-17 | 29.90 | $28.77 | 137100 |
| 2023-05-16 | 30.04 | $28.28 | 268128 |
| 2023-05-15 | 30.22 | $28.43 | 209541 |
| 2023-05-12 | 30.43 | $27.60 | 239100 |
| 2023-05-11 | 30.65 | $27.95 | 231028 |
| 2023-05-10 | 30.85 | $28.08 | 206500 |
| 2023-05-09 | 31.02 | $27.72 | 252000 |
| 2023-05-08 | 31.23 | $29.23 | 257340 |
| 2023-05-05 | 31.35 | $31.26 | 181400 |
| 2023-05-04 | 31.38 | $30.74 | 178749 |
| 2023-05-03 | 31.42 | $30.19 | 118500 |
| 2023-05-02 | 31.48 | $30.27 | 149300 |
| 2023-05-01 | 31.56 | $31.34 | 128904 |
| 2023-04-28 | 31.60 | $31.47 | 167237 |
| 2023-04-27 | 31.60 | $30.86 | 173700 |
| 2023-04-26 | 31.61 | $29.90 | 187701 |
| 2023-04-25 | 31.64 | $31.06 | 169700 |
| 2023-04-24 | 31.62 | $31.43 | 116608 |
| 2023-04-21 | 31.55 | $31.66 | 98231 |
| 2023-04-20 | 31.46 | $31.73 | 140712 |
| 2023-04-19 | 31.37 | $31.67 | 135500 |
| 2023-04-18 | 31.36 | $31.82 | 126600 |
| 2023-04-17 | 31.31 | $32.63 | 137800 |
| 2023-04-14 | 31.22 | $31.92 | 131747 |
| 2023-04-13 | 31.18 | $32.00 | 117506 |
| 2023-04-12 | 31.13 | $31.58 | 137548 |
| 2023-04-11 | 31.10 | $31.74 | 169500 |
| 2023-04-10 | 31.07 | $31.68 | 207204 |
| 2023-04-06 | 31.09 | $31.83 | 138700 |
| 2023-04-05 | 31.17 | $31.58 | 181088 |
| 2023-04-04 | 31.29 | $31.48 | 142333 |
| 2023-04-03 | 31.38 | $31.87 | 173700 |
| 2023-03-31 | 31.48 | $32.11 | 220702 |
| 2023-03-30 | 31.65 | $31.36 | 128721 |
| 2023-03-29 | 31.82 | $31.24 | 212327 |
| 2023-03-28 | 31.98 | $30.42 | 186000 |
| 2023-03-27 | 32.18 | $30.59 | 183700 |
| 2023-03-24 | 32.37 | $30.16 | 307200 |
| 2023-03-23 | 32.56 | $29.69 | 264500 |
| 2023-03-22 | 32.81 | $30.05 | 187400 |
| 2023-03-21 | 33.04 | $31.39 | 223600 |
| 2023-03-20 | 33.20 | $30.83 | 195131 |
| 2023-03-17 | 33.45 | $30.79 | 448940 |
| 2023-03-16 | 33.68 | $31.21 | 173820 |
| 2023-03-15 | 33.94 | $30.94 | 199011 |
| 2023-03-14 | 34.23 | $30.99 | 197429 |
| 2023-03-13 | 34.51 | $31.15 | 175100 |
| 2023-03-10 | 34.75 | $32.15 | 147110 |
| 2023-03-09 | 34.93 | $33.42 | 157100 |
| 2023-03-08 | 35.04 | $33.86 | 129245 |
| 2023-03-07 | 35.19 | $33.39 | 163900 |
| 2023-03-06 | 35.37 | $33.89 | 195621 |
| 2023-03-03 | 35.52 | $35.50 | 196622 |
| 2023-03-02 | 35.61 | $34.67 | 157500 |
| 2023-03-01 | 35.69 | $34.48 | 126221 |
| 2023-02-28 | 35.78 | $34.37 | 190900 |
| 2023-02-27 | 35.85 | $34.44 | 148224 |
| 2023-02-24 | 35.96 | $33.93 | 127104 |
| 2023-02-23 | 36.18 | $34.69 | 142400 |
| 2023-02-22 | 36.35 | $34.67 | 194654 |
| 2023-02-21 | 36.50 | $34.56 | 193900 |
| 2023-02-17 | 36.69 | $35.88 | 132100 |
| 2023-02-16 | 36.80 | $35.32 | 120142 |
| 2023-02-15 | 36.93 | $36.44 | 101441 |
| 2023-02-14 | 36.99 | $36.75 | 103106 |
| 2023-02-13 | 37.03 | $36.62 | 68706 |
| 2023-02-10 | 37.08 | $35.87 | 83926 |
| 2023-02-09 | 37.16 | $35.78 | 98500 |
| 2023-02-08 | 37.23 | $35.68 | 122100 |
| 2023-02-07 | 37.26 | $36.92 | 109827 |
| 2023-02-06 | 37.22 | $36.84 | 256300 |
| 2023-02-03 | 37.18 | $37.04 | 182139 |
| 2023-02-02 | 37.06 | $37.16 | 262246 |
| 2023-02-01 | 37.00 | $36.32 | 191000 |
| 2023-01-31 | 36.94 | $36.24 | 168349 |
| 2023-01-30 | 36.85 | $35.87 | 198300 |
| 2023-01-27 | 36.81 | $36.70 | 277400 |
| 2023-01-26 | 36.69 | $38.25 | 209913 |
| 2023-01-25 | 36.51 | $38.05 | 89800 |
| 2023-01-24 | 36.35 | $37.75 | 91324 |
| 2023-01-23 | 36.18 | $38.35 | 86437 |
| 2023-01-20 | 35.99 | $38.12 | 109232 |
| 2023-01-19 | 35.79 | $37.82 | 86141 |
| 2023-01-18 | 35.60 | $37.73 | 108211 |
| 2023-01-17 | 35.41 | $37.53 | 133302 |
| 2023-01-13 | 35.26 | $37.64 | 105223 |
| 2023-01-12 | 35.16 | $37.44 | 111837 |
| 2023-01-11 | 35.10 | $37.09 | 72021 |
| 2023-01-10 | 35.02 | $36.31 | 120200 |
| 2023-01-09 | 34.95 | $36.23 | 127746 |
| 2023-01-06 | 34.87 | $35.92 | 106808 |
| 2023-01-05 | 34.83 | $34.77 | 63418 |
| 2023-01-04 | 34.84 | $35.88 | 142744 |
| 2023-01-03 | 34.83 | $35.04 | 143543 |
| 2022-12-30 | 34.94 | $34.45 | 140300 |
| 2022-12-29 | 35.09 | $35.21 | 70000 |
| 2022-12-28 | 35.19 | $34.15 | 77434 |
| 2022-12-27 | 35.32 | $34.72 | 64339 |
| 2022-12-23 | 35.40 | $34.91 | 87400 |
| 2022-12-22 | 35.54 | $34.20 | 167319 |
| 2022-12-21 | 35.71 | $34.55 | 155812 |
| 2022-12-20 | 35.85 | $34.18 | 164931 |
| 2022-12-19 | 35.97 | $34.14 | 204500 |
| 2022-12-16 | 36.08 | $33.93 | 810400 |
| 2022-12-15 | 36.21 | $34.47 | 231400 |
| 2022-12-14 | 36.34 | $35.54 | 212200 |
| 2022-12-13 | 36.45 | $36.24 | 295700 |
| 2022-12-12 | 36.51 | $35.60 | 110238 |
| 2022-12-09 | 36.63 | $34.80 | 94800 |
| 2022-12-08 | 36.74 | $34.76 | 135400 |
| 2022-12-07 | 36.70 | $35.00 | 127949 |
| 2022-12-06 | 36.68 | $35.07 | 171300 |
| 2022-12-05 | 36.69 | $35.57 | 119821 |
| 2022-12-02 | 36.64 | $37.28 | 77500 |
| 2022-12-01 | 36.51 | $37.42 | 125511 |
| 2022-11-30 | 36.42 | $37.24 | 194412 |
| 2022-11-29 | 36.41 | $36.69 | 126100 |
| 2022-11-28 | 36.42 | $36.42 | 94900 |
| 2022-11-25 | 36.45 | $37.66 | 34308 |
| 2022-11-23 | 36.39 | $37.57 | 75216 |
| 2022-11-22 | 36.34 | $37.34 | 87718 |
| 2022-11-21 | 36.29 | $36.72 | 91200 |
| 2022-11-18 | 36.24 | $36.20 | 119202 |
| 2022-11-17 | 36.19 | $36.53 | 116300 |
| 2022-11-16 | 36.08 | $37.21 | 149946 |
| 2022-11-15 | 35.93 | $37.65 | 172844 |
| 2022-11-14 | 35.83 | $37.49 | 134620 |
| 2022-11-11 | 35.73 | $38.06 | 143900 |
| 2022-11-10 | 35.56 | $36.97 | 168300 |
| 2022-11-09 | 35.45 | $33.89 | 146900 |
| 2022-11-08 | 35.46 | $34.52 | 134600 |
| 2022-11-07 | 35.44 | $35.35 | 179700 |
| 2022-11-04 | 35.35 | $34.68 | 206200 |
| 2022-11-03 | 35.27 | $34.55 | 216106 |
| 2022-11-02 | 35.25 | $35.59 | 273700 |
| 2022-11-01 | 35.18 | $37.13 | 92640 |
| 2022-10-31 | 35.05 | $36.84 | 126200 |
| 2022-10-28 | 34.86 | $36.97 | 117100 |
| 2022-10-27 | 34.65 | $36.52 | 103100 |
| 2022-10-26 | 34.42 | $36.49 | 118100 |
| 2022-10-25 | 34.21 | $36.49 | 104800 |
| 2022-10-24 | 33.97 | $35.58 | 149508 |
| 2022-10-21 | 33.81 | $35.29 | 196900 |
| 2022-10-20 | 33.74 | $34.29 | 242300 |
| 2022-10-19 | 33.78 | $34.33 | 158101 |
| 2022-10-18 | 33.85 | $35.65 | 135647 |
| 2022-10-17 | 33.88 | $35.47 | 186313 |
| 2022-10-14 | 33.94 | $34.55 | 220100 |
| 2022-10-13 | 34.07 | $34.86 | 182400 |
| 2022-10-12 | 34.19 | $34.07 | 140634 |
| 2022-10-11 | 34.36 | $34.01 | 194722 |
| 2022-10-10 | 34.51 | $33.63 | 197110 |
| 2022-10-07 | 34.76 | $33.06 | 186418 |
| 2022-10-06 | 35.02 | $34.19 | 139900 |
| 2022-10-05 | 35.18 | $34.19 | 157149 |
| 2022-10-04 | 35.32 | $34.57 | 178702 |
| 2022-10-03 | 35.38 | $33.04 | 196800 |
| 2022-09-30 | 35.56 | $32.78 | 391528 |
| 2022-09-29 | 35.77 | $31.91 | 256300 |
| 2022-09-28 | 36.05 | $32.19 | 274503 |
| 2022-09-27 | 36.33 | $31.74 | 292845 |
| 2022-09-26 | 36.66 | $32.47 | 218005 |
| 2022-09-23 | 36.96 | $33.79 | 333520 |
| 2022-09-22 | 37.28 | $35.08 | 133500 |
| 2022-09-21 | 37.47 | $35.69 | 114800 |
| 2022-09-20 | 37.64 | $36.25 | 108535 |
| 2022-09-19 | 37.78 | $36.80 | 97810 |
| 2022-09-16 | 37.97 | $37.09 | 343500 |
| 2022-09-15 | 38.17 | $37.16 | 167625 |
| 2022-09-14 | 38.34 | $37.48 | 175534 |
| 2022-09-13 | 38.50 | $37.05 | 104423 |
| 2022-09-12 | 38.69 | $38.67 | 210800 |
| 2022-09-09 | 38.80 | $38.23 | 86845 |
| 2022-09-08 | 38.89 | $37.41 | 97500 |
| 2022-09-07 | 38.99 | $37.00 | 118700 |
| 2022-09-06 | 39.12 | $35.76 | 140400 |
| 2022-09-02 | 39.36 | $36.57 | 78904 |
| 2022-09-01 | 39.51 | $37.10 | 73900 |
| 2022-08-31 | 39.67 | $37.38 | 207831 |
| 2022-08-30 | 39.84 | $37.95 | 75500 |
| 2022-08-29 | 39.93 | $38.32 | 86503 |
| 2022-08-26 | 40.05 | $38.48 | 99106 |
| 2022-08-25 | 40.17 | $40.07 | 151200 |
| 2022-08-24 | 40.19 | $38.87 | 91403 |
| 2022-08-23 | 40.23 | $39.20 | 137607 |
| 2022-08-22 | 40.21 | $39.01 | 111031 |
| 2022-08-19 | 40.18 | $40.67 | 189843 |
| 2022-08-18 | 40.07 | $41.11 | 81000 |
| 2022-08-17 | 39.95 | $40.49 | 89623 |
| 2022-08-16 | 39.84 | $40.67 | 82529 |
| 2022-08-15 | 39.72 | $40.92 | 68300 |
| 2022-08-12 | 39.53 | $40.80 | 109100 |
| 2022-08-11 | 39.35 | $40.00 | 101224 |
| 2022-08-10 | 39.15 | $39.46 | 139845 |
| 2022-08-09 | 39.00 | $39.61 | 123900 |
| 2022-08-08 | 38.87 | $40.43 | 117431 |
| 2022-08-05 | 38.67 | $39.56 | 119000 |
| 2022-08-04 | 38.53 | $40.37 | 257838 |
| 2022-08-03 | 38.35 | $40.71 | 217200 |
| 2022-08-02 | 38.14 | $39.86 | 139000 |
| 2022-08-01 | 38.03 | $40.74 | 152548 |
| 2022-07-29 | 37.88 | $40.92 | 101600 |
| 2022-07-28 | 37.68 | $40.39 | 66300 |
| 2022-07-27 | 37.50 | $39.70 | 105607 |
| 2022-07-26 | 37.35 | $38.75 | 68100 |
| 2022-07-25 | 37.26 | $38.38 | 63800 |
| 2022-07-22 | 37.21 | $38.47 | 152346 |
| 2022-07-21 | 37.11 | $38.79 | 67522 |
| 2022-07-20 | 36.94 | $38.24 | 90843 |
| 2022-07-19 | 36.82 | $38.20 | 99337 |
| 2022-07-18 | 36.70 | $37.19 | 86249 |
| 2022-07-15 | 36.61 | $37.14 | 97810 |
| 2022-07-14 | 36.59 | $36.15 | 72603 |
| 2022-07-13 | 36.57 | $36.41 | 86315 |
| 2022-07-12 | 36.53 | $37.00 | 88909 |
| 2022-07-11 | 36.58 | $36.52 | 72009 |
| 2022-07-08 | 36.68 | $36.60 | 126100 |
| 2022-07-07 | 36.81 | $36.80 | 131500 |
| 2022-07-06 | 37.00 | $36.54 | 97400 |
| 2022-07-05 | 37.18 | $37.65 | 230000 |
| 2022-07-01 | 37.29 | $37.74 | 124200 |
| 2022-06-30 | 37.45 | $36.99 | 147912 |
| 2022-06-29 | 37.61 | $36.74 | 93147 |
| 2022-06-28 | 37.87 | $36.68 | 144437 |
| 2022-06-27 | 38.13 | $36.92 | 143821 |
| 2022-06-24 | 38.36 | $37.42 | 637544 |
| 2022-06-23 | 38.53 | $36.42 | 141204 |
| 2022-06-22 | 38.73 | $35.49 | 191800 |
| 2022-06-21 | 39.02 | $35.79 | 186332 |
| 2022-06-17 | 39.28 | $35.80 | 376012 |
| 2022-06-16 | 39.50 | $35.33 | 333300 |
| 2022-06-15 | 39.69 | $36.87 | 238505 |
| 2022-06-14 | 39.94 | $35.74 | 195900 |
| 2022-06-13 | 40.23 | $35.62 | 213007 |
| 2022-06-10 | 40.53 | $37.94 | 130915 |
| 2022-06-09 | 40.66 | $38.43 | 128200 |
| 2022-06-08 | 40.72 | $39.35 | 95400 |
| 2022-06-07 | 40.81 | $40.52 | 142300 |
| 2022-06-06 | 40.85 | $40.06 | 181400 |
| 2022-06-03 | 40.98 | $39.93 | 117323 |
| 2022-06-02 | 41.16 | $40.97 | 148919 |
| 2022-06-01 | 41.41 | $40.18 | 150525 |
| 2022-05-31 | 41.69 | $41.88 | 308724 |
| 2022-05-27 | 41.83 | $41.99 | 102600 |
| 2022-05-26 | 41.97 | $41.40 | 101203 |
| 2022-05-25 | 42.21 | $40.89 | 204302 |
| 2022-05-24 | 42.43 | $40.45 | 158500 |
| 2022-05-23 | 42.68 | $41.31 | 205646 |
| 2022-05-20 | 42.96 | $40.96 | 461332 |
| 2022-05-19 | 43.30 | $40.20 | 246700 |
| 2022-05-18 | 43.87 | $39.19 | 258443 |
| 2022-05-17 | 44.52 | $41.84 | 162600 |
| 2022-05-16 | 45.05 | $41.42 | 146809 |
| 2022-05-13 | 45.57 | $41.69 | 268000 |
| 2022-05-12 | 46.12 | $40.60 | 264000 |
| 2022-05-11 | 46.79 | $39.49 | 255542 |
| 2022-05-10 | 47.49 | $41.13 | 391100 |
| 2022-05-09 | 48.13 | $41.33 | 210500 |
| 2022-05-06 | 48.66 | $42.76 | 201400 |
| 2022-05-05 | 49.10 | $43.61 | 219700 |
| 2022-05-04 | 49.75 | $45.91 | 164724 |
| 2022-05-03 | 50.30 | $45.65 | 201128 |
| 2022-05-02 | 50.81 | $44.81 | 319200 |
| 2022-04-29 | 51.39 | $44.79 | 221642 |
| 2022-04-28 | 51.78 | $46.09 | 228600 |
| 2022-04-27 | 52.02 | $45.34 | 320016 |
| 2022-04-26 | 52.30 | $45.53 | 357300 |
| 2022-04-25 | 52.48 | $46.86 | 329809 |
| 2022-04-22 | 52.61 | $47.72 | 430124 |
| 2022-04-21 | 52.63 | $51.56 | 345627 |
| 2022-04-20 | 52.45 | $52.25 | 228119 |
| 2022-04-19 | 52.28 | $52.46 | 253549 |
| 2022-04-18 | 52.09 | $51.79 | 251300 |
| 2022-04-14 | 51.95 | $52.76 | 209135 |
| 2022-04-13 | 51.75 | $53.96 | 201609 |
| 2022-04-12 | 51.46 | $53.49 | 245219 |
| 2022-04-11 | 51.10 | $53.87 | 242300 |
| 2022-04-08 | 50.71 | $51.98 | 229400 |
| 2022-04-07 | 50.37 | $51.51 | 462800 |
| 2022-04-06 | 50.06 | $56.65 | 270208 |
| 2022-04-05 | 49.52 | $56.83 | 356628 |
| 2022-04-04 | 48.93 | $55.97 | 215500 |
| 2022-04-01 | 48.40 | $56.31 | 418644 |
| 2022-03-31 | 48.01 | $52.68 | 329812 |
| 2022-03-30 | 47.86 | $50.86 | 87316 |
| 2022-03-29 | 47.80 | $50.88 | 164700 |
| 2022-03-28 | 47.67 | $49.20 | 104821 |
| 2022-03-25 | 47.70 | $49.39 | 95600 |
| 2022-03-24 | 47.73 | $48.27 | 93400 |
| 2022-03-23 | 47.71 | $47.97 | 81100 |
| 2022-03-22 | 47.69 | $48.84 | 113801 |
| 2022-03-21 | 47.74 | $48.66 | 114000 |
| 2022-03-18 | 47.75 | $48.92 | 400600 |
| 2022-03-17 | 47.68 | $48.67 | 86200 |
| 2022-03-16 | 47.65 | $48.20 | 114300 |
| 2022-03-15 | 47.61 | $46.31 | 148200 |
| 2022-03-14 | 47.62 | $46.03 | 224333 |
| 2022-03-11 | 47.67 | $45.31 | 106800 |
| 2022-03-10 | 47.77 | $45.16 | 83715 |
| 2022-03-09 | 47.91 | $45.96 | 66900 |
| 2022-03-08 | 47.97 | $44.92 | 97700 |
| 2022-03-07 | 48.05 | $45.38 | 121500 |
| 2022-03-04 | 48.12 | $48.49 | 138064 |
| 2022-03-03 | 48.04 | $49.76 | 139400 |
| 2022-03-02 | 47.91 | $49.69 | 98900 |
| 2022-03-01 | 47.75 | $48.35 | 204111 |
| 2022-02-28 | 47.67 | $49.73 | 162714 |
| 2022-02-25 | 47.43 | $49.89 | 113722 |
| 2022-02-24 | 47.15 | $47.97 | 267730 |
| 2022-02-23 | 47.01 | $47.54 | 133600 |
| 2022-02-22 | 46.90 | $49.94 | 141000 |
| 2022-02-18 | 46.76 | $48.86 | 180900 |
| 2022-02-17 | 46.64 | $47.37 | 73700 |
| 2022-02-16 | 46.59 | $48.12 | 72519 |
| 2022-02-15 | 46.55 | $47.44 | 81525 |
| 2022-02-14 | 46.60 | $46.51 | 93500 |
| 2022-02-11 | 46.71 | $46.97 | 72229 |
| 2022-02-10 | 46.82 | $47.29 | 93100 |
| 2022-02-09 | 46.91 | $47.92 | 55042 |
| 2022-02-08 | 46.95 | $47.27 | 54012 |
| 2022-02-07 | 47.00 | $46.58 | 54000 |
| 2022-02-04 | 47.11 | $46.68 | 73000 |
| 2022-02-03 | 47.25 | $47.01 | 97200 |
| 2022-02-02 | 47.37 | $47.14 | 124613 |
| 2022-02-01 | 47.58 | $46.37 | 119300 |
| 2022-01-31 | 47.78 | $46.81 | 285018 |
| 2022-01-28 | 48.01 | $44.98 | 68133 |
| 2022-01-27 | 48.34 | $44.14 | 98416 |
| 2022-01-26 | 48.72 | $45.28 | 126100 |
| 2022-01-25 | 49.02 | $45.25 | 197518 |
| 2022-01-24 | 49.31 | $47.13 | 195500 |
| 2022-01-21 | 49.46 | $46.48 | 111900 |
| 2022-01-20 | 49.63 | $46.38 | 78600 |
| 2022-01-19 | 49.74 | $47.41 | 120143 |
| 2022-01-18 | 49.66 | $48.31 | 73700 |
| 2022-01-14 | 49.54 | $48.86 | 77100 |
| 2022-01-13 | 49.44 | $49.09 | 54300 |
| 2022-01-12 | 49.38 | $49.06 | 68208 |
| 2022-01-11 | 49.33 | $48.80 | 60000 |
| 2022-01-10 | 49.33 | $48.24 | 69800 |
| 2022-01-07 | 49.29 | $48.81 | 84809 |
| 2022-01-06 | 49.17 | $49.52 | 57100 |
| 2022-01-05 | 49.03 | $49.42 | 58200 |
| 2022-01-04 | 48.89 | $51.18 | 119200 |
| 2022-01-03 | 48.67 | $50.40 | 115400 |
| 2021-12-31 | 48.42 | $51.46 | 50731 |
| 2021-12-30 | 48.12 | $51.58 | 53329 |
| 2021-12-29 | 47.70 | $51.65 | 71932 |
| 2021-12-28 | 47.26 | $51.31 | 53100 |
| 2021-12-27 | 46.94 | $51.05 | 72800 |
| 2021-12-23 | 46.64 | $50.23 | 83300 |
| 2021-12-22 | 46.52 | $49.76 | 102203 |
| 2021-12-21 | 46.40 | $48.59 | 124111 |
| 2021-12-20 | 46.33 | $45.83 | 168000 |
| 2021-12-17 | 46.38 | $45.88 | 405297 |
| 2021-12-16 | 46.41 | $46.90 | 216139 |
| 2021-12-15 | 46.40 | $48.00 | 221600 |
| 2021-12-14 | 46.38 | $47.93 | 98940 |
| 2021-12-13 | 46.40 | $48.84 | 135925 |
| 2021-12-10 | 46.36 | $47.47 | 52900 |
| 2021-12-09 | 46.36 | $46.41 | 39946 |
| 2021-12-08 | 46.42 | $46.76 | 78506 |
| 2021-12-07 | 46.56 | $46.66 | 59514 |
| 2021-12-06 | 46.71 | $46.61 | 94214 |
| 2021-12-03 | 46.87 | $45.55 | 97700 |
| 2021-12-02 | 46.93 | $45.46 | 124100 |
| 2021-12-01 | 46.97 | $43.06 | 126000 |
| 2021-11-30 | 47.07 | $42.85 | 237900 |
| 2021-11-29 | 47.23 | $45.05 | 94400 |
| 2021-11-26 | 47.33 | $44.99 | 57700 |
| 2021-11-24 | 47.48 | $47.79 | 26800 |
| 2021-11-23 | 47.43 | $47.40 | 66800 |
| 2021-11-22 | 47.42 | $47.12 | 55605 |
| 2021-11-19 | 47.41 | $46.85 | 135200 |
| 2021-11-18 | 47.38 | $46.56 | 69742 |
| 2021-11-17 | 47.33 | $46.73 | 107100 |
| 2021-11-16 | 47.27 | $47.59 | 105600 |
| 2021-11-15 | 47.12 | $48.21 | 56547 |
| 2021-11-12 | 46.94 | $48.13 | 50104 |
| 2021-11-11 | 46.76 | $47.44 | 57614 |
| 2021-11-10 | 46.61 | $47.52 | 97926 |
| 2021-11-09 | 46.44 | $49.61 | 114831 |
| 2021-11-08 | 46.16 | $49.68 | 110808 |
| 2021-11-05 | 45.86 | $49.83 | 172900 |
| 2021-11-04 | 45.54 | $46.65 | 125632 |
| 2021-11-03 | 45.40 | $46.35 | 127227 |
| 2021-11-02 | 45.24 | $45.12 | 119619 |
| 2021-11-01 | 45.14 | $45.93 | 130500 |
| 2021-10-29 | 44.93 | $47.10 | 126447 |
| 2021-10-28 | 44.65 | $47.94 | 45818 |
| 2021-10-27 | 44.28 | $46.85 | 70000 |
| 2021-10-26 | 43.98 | $47.15 | 70125 |
| 2021-10-25 | 43.61 | $46.96 | 69347 |
| 2021-10-22 | 43.24 | $46.17 | 223200 |
| 2021-10-21 | 42.92 | $45.59 | 73400 |
| 2021-10-20 | 42.62 | $45.53 | 87900 |
| 2021-10-19 | 42.32 | $44.54 | 67300 |
| 2021-10-18 | 42.02 | $44.65 | 51700 |
| 2021-10-15 | 41.71 | $44.52 | 85200 |
| 2021-10-14 | 41.46 | $44.60 | 41435 |
| 2021-10-13 | 41.22 | $43.96 | 71600 |
| 2021-10-12 | 41.00 | $44.03 | 60900 |
| 2021-10-11 | 40.77 | $43.81 | 69200 |
| 2021-10-08 | 40.57 | $43.26 | 68519 |
| 2021-10-07 | 40.38 | $43.85 | 110500 |
| 2021-10-06 | 40.18 | $43.17 | 147148 |
| 2021-10-05 | 40.04 | $43.24 | 110707 |
| 2021-10-04 | 39.90 | $41.73 | 114602 |
| 2021-10-01 | 39.83 | $41.42 | 169900 |
| 2021-09-30 | 39.74 | $40.62 | 96300 |
| 2021-09-29 | 39.69 | $40.79 | 98003 |
| 2021-09-28 | 39.62 | $39.81 | 74816 |
| 2021-09-27 | 39.59 | $39.58 | 115700 |
| 2021-09-24 | 39.57 | $39.79 | 50200 |
| 2021-09-23 | 39.48 | $39.59 | 53146 |
| 2021-09-22 | 39.43 | $39.35 | 51841 |
| 2021-09-21 | 39.40 | $38.63 | 61443 |
| 2021-09-20 | 39.41 | $38.50 | 96429 |
| 2021-09-17 | 39.43 | $39.40 | 185934 |
| 2021-09-16 | 39.37 | $39.81 | 76200 |
| 2021-09-15 | 39.30 | $39.59 | 76300 |
| 2021-09-14 | 39.29 | $39.36 | 59847 |
| 2021-09-13 | 39.34 | $39.87 | 96123 |
| 2021-09-10 | 39.35 | $39.40 | 70024 |
| 2021-09-09 | 39.37 | $39.93 | 101512 |
| 2021-09-08 | 39.36 | $40.43 | 105800 |
| 2021-09-07 | 39.34 | $40.47 | 85327 |
| 2021-09-03 | 39.31 | $40.33 | 89519 |
| 2021-09-02 | 39.29 | $39.54 | 42632 |
| 2021-09-01 | 39.33 | $39.70 | 73200 |
| 2021-08-31 | 39.33 | $39.22 | 74329 |
| 2021-08-30 | 39.33 | $39.25 | 65200 |
| 2021-08-27 | 39.32 | $39.30 | 82631 |
| 2021-08-26 | 39.35 | $37.98 | 54000 |
| 2021-08-25 | 39.40 | $38.47 | 53417 |
| 2021-08-24 | 39.37 | $38.80 | 63024 |
| 2021-08-23 | 39.32 | $38.77 | 50640 |
| 2021-08-20 | 39.26 | $38.92 | 131600 |
| 2021-08-19 | 39.18 | $38.20 | 81100 |
| 2021-08-18 | 39.12 | $38.53 | 72800 |
| 2021-08-17 | 39.05 | $39.38 | 110223 |
| 2021-08-16 | 38.89 | $40.25 | 100800 |
| 2021-08-13 | 38.64 | $40.17 | 78820 |
| 2021-08-12 | 38.44 | $39.78 | 105743 |
| 2021-08-11 | 38.27 | $39.80 | 130834 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
31.00
2026-08-07
Close Price
$31.48
Vol: 118020
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.98
Average
35.47
Maximum
52.15
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 31.00 | $31.48 | 118020 |
| 2026-08-06 | 30.95 | $31.69 | 183500 |
| 2026-08-05 | 30.87 | $31.24 | 108717 |
| 2026-08-04 | 30.83 | $30.92 | 170300 |
| 2026-08-03 | 30.82 | $30.71 | 137000 |
| 2026-07-31 | 30.83 | $30.75 | 112300 |
| 2026-07-30 | 30.84 | $31.10 | 96014 |
| 2026-07-29 | 30.82 | $31.61 | 106400 |
| 2026-07-28 | 30.73 | $31.73 | 138711 |
| 2026-07-27 | 30.63 | $31.09 | 123300 |
| 2026-07-24 | 30.58 | $30.38 | 110300 |
| 2026-07-23 | 30.60 | $29.90 | 149828 |
| 2026-07-22 | 30.67 | $30.27 | 147200 |
| 2026-07-21 | 30.71 | $30.41 | 130000 |
| 2026-07-20 | 30.75 | $30.78 | 93426 |
| 2026-07-17 | 30.74 | $31.20 | 127144 |
| 2026-07-16 | 30.70 | $31.42 | 122300 |
| 2026-07-15 | 30.62 | $31.17 | 146300 |
| 2026-07-14 | 30.56 | $29.87 | 137300 |
| 2026-07-13 | 30.63 | $30.46 | 96057 |
| 2026-07-10 | 30.65 | $30.68 | 97500 |
| 2026-07-09 | 30.65 | $30.88 | 116703 |
| 2026-07-08 | 30.63 | $30.99 | 166333 |
| 2026-07-07 | 30.59 | $32.03 | 161535 |
| 2026-07-06 | 30.43 | $31.96 | 102700 |
| 2026-07-02 | 30.27 | $31.86 | 113237 |
| 2026-07-01 | 30.11 | $31.70 | 143600 |
| 2026-06-30 | 29.94 | $31.17 | 146206 |
| 2026-06-29 | 29.81 | $31.21 | 362400 |
| 2026-06-26 | 29.66 | $31.41 | 406100 |
| 2026-06-25 | 29.48 | $30.07 | 153800 |
| 2026-06-24 | 29.42 | $29.66 | 206300 |
| 2026-06-23 | 29.39 | $29.43 | 165200 |
| 2026-06-22 | 29.39 | $28.81 | 270124 |
| 2026-06-18 | 29.45 | $29.32 | 340100 |
| 2026-06-17 | 29.46 | $28.98 | 222521 |
| 2026-06-16 | 29.51 | $29.89 | 222338 |
| 2026-06-15 | 29.47 | $29.42 | 204900 |
| 2026-06-12 | 29.48 | $30.16 | 191720 |
| 2026-06-11 | 29.40 | $30.33 | 162640 |
| 2026-06-10 | 29.31 | $30.36 | 154937 |
| 2026-06-09 | 29.20 | $30.57 | 185300 |
| 2026-06-08 | 29.05 | $30.09 | 131800 |
| 2026-06-05 | 28.94 | $30.10 | 212100 |
| 2026-06-04 | 28.82 | $29.92 | 167360 |
| 2026-06-03 | 28.71 | $28.99 | 254424 |
| 2026-06-02 | 28.68 | $30.05 | 278246 |
| 2026-06-01 | 28.53 | $28.95 | 302837 |
| 2026-05-29 | 28.49 | $28.24 | 512713 |
| 2026-05-28 | 28.51 | $28.42 | 241900 |
| 2026-05-27 | 28.52 | $28.32 | 252400 |
| 2026-05-26 | 28.54 | $27.89 | 581400 |
| 2026-05-22 | 28.61 | $28.83 | 339500 |
| 2026-05-21 | 28.59 | $28.52 | 309302 |
| 2026-05-20 | 28.60 | $28.55 | 316400 |
| 2026-05-19 | 28.60 | $28.15 | 367500 |
| 2026-05-18 | 28.65 | $29.09 | 273900 |
| 2026-05-15 | 28.60 | $28.18 | 209835 |
| 2026-05-14 | 28.65 | $28.93 | 328105 |
| 2026-05-13 | 28.62 | $29.46 | 251142 |
| 2026-05-12 | 28.53 | $30.08 | 259100 |
| 2026-05-11 | 28.36 | $30.23 | 375300 |
| 2026-05-08 | 28.17 | $30.42 | 276226 |
| 2026-05-07 | 27.93 | $29.52 | 222500 |
| 2026-05-06 | 27.76 | $29.01 | 220000 |
| 2026-05-05 | 27.63 | $28.67 | 223600 |
| 2026-05-04 | 27.52 | $27.46 | 304300 |
| 2026-05-01 | 27.53 | $27.70 | 175100 |
| 2026-04-30 | 27.51 | $27.79 | 163244 |
| 2026-04-29 | 27.48 | $28.01 | 229400 |
| 2026-04-28 | 27.43 | $28.67 | 122300 |
| 2026-04-27 | 27.30 | $28.37 | 201942 |
| 2026-04-24 | 27.18 | $28.26 | 200019 |
| 2026-04-23 | 27.07 | $27.95 | 268441 |
| 2026-04-22 | 26.98 | $28.25 | 210200 |
| 2026-04-21 | 26.84 | $28.13 | 231500 |
| 2026-04-20 | 26.71 | $27.95 | 155716 |
| 2026-04-17 | 26.58 | $27.73 | 173200 |
| 2026-04-16 | 26.45 | $27.07 | 124900 |
| 2026-04-15 | 26.39 | $27.09 | 136800 |
| 2026-04-14 | 26.31 | $27.02 | 155347 |
| 2026-04-13 | 26.24 | $26.82 | 146244 |
| 2026-04-10 | 26.18 | $26.20 | 156720 |
| 2026-04-09 | 26.18 | $26.43 | 201038 |
| 2026-04-08 | 26.15 | $26.65 | 173300 |
| 2026-04-07 | 26.10 | $26.28 | 137400 |
| 2026-04-06 | 26.08 | $25.96 | 186429 |
| 2026-04-02 | 26.09 | $26.30 | 189800 |
| 2026-04-01 | 26.07 | $26.18 | 151100 |
| 2026-03-31 | 26.06 | $26.59 | 232100 |
| 2026-03-30 | 26.00 | $26.20 | 236333 |
| 2026-03-27 | 25.98 | $25.71 | 282727 |
| 2026-03-26 | 26.01 | $26.07 | 359637 |
| 2026-03-25 | 26.00 | $26.21 | 207800 |
| 2026-03-24 | 25.98 | $25.91 | 258745 |
| 2026-03-23 | 25.99 | $25.96 | 275904 |
| 2026-03-20 | 25.99 | $25.52 | 634417 |
| 2026-03-19 | 26.04 | $25.65 | 251685 |
| 2026-03-18 | 26.08 | $25.57 | 258125 |
| 2026-03-17 | 26.14 | $25.61 | 328704 |
| 2026-03-16 | 26.19 | $25.91 | 299338 |
| 2026-03-13 | 26.22 | $25.42 | 380000 |
| 2026-03-12 | 26.31 | $26.11 | 321300 |
| 2026-03-11 | 26.33 | $26.09 | 305000 |
| 2026-03-10 | 26.35 | $26.43 | 279219 |
| 2026-03-09 | 26.35 | $26.78 | 294810 |
| 2026-03-06 | 26.30 | $26.65 | 389700 |
| 2026-03-05 | 26.26 | $26.51 | 223100 |
| 2026-03-04 | 26.24 | $26.55 | 277000 |
| 2026-03-03 | 26.21 | $26.46 | 304300 |
| 2026-03-02 | 26.18 | $26.48 | 281442 |
| 2026-02-27 | 26.15 | $26.41 | 320632 |
| 2026-02-26 | 26.12 | $26.58 | 272500 |
| 2026-02-25 | 26.07 | $26.10 | 253720 |
| 2026-02-24 | 26.07 | $26.06 | 281423 |
| 2026-02-23 | 26.07 | $25.62 | 297700 |
| 2026-02-20 | 26.12 | $25.76 | 306709 |
| 2026-02-19 | 26.15 | $25.65 | 538035 |
| 2026-02-18 | 26.21 | $25.74 | 343700 |
| 2026-02-17 | 26.26 | $25.01 | 458900 |
| 2026-02-13 | 26.39 | $25.85 | 372907 |
| 2026-02-12 | 26.44 | $25.01 | 485600 |
| 2026-02-11 | 26.59 | $26.12 | 437600 |
| 2026-02-10 | 26.64 | $27.22 | 288733 |
| 2026-02-09 | 26.58 | $26.60 | 166840 |
| 2026-02-06 | 26.58 | $26.60 | 212600 |
| 2026-02-05 | 26.58 | $25.80 | 252216 |
| 2026-02-04 | 26.66 | $25.59 | 299007 |
| 2026-02-03 | 26.77 | $25.10 | 256403 |
| 2026-02-02 | 26.95 | $26.89 | 158203 |
| 2026-01-30 | 26.96 | $27.20 | 242902 |
| 2026-01-29 | 26.93 | $26.98 | 193500 |
| 2026-01-28 | 26.93 | $26.45 | 252033 |
| 2026-01-27 | 26.98 | $26.40 | 242200 |
| 2026-01-26 | 27.04 | $26.83 | 370731 |
| 2026-01-23 | 27.06 | $26.53 | 233000 |
| 2026-01-22 | 27.12 | $26.82 | 277403 |
| 2026-01-21 | 27.15 | $27.01 | 223246 |
| 2026-01-20 | 27.16 | $26.58 | 250600 |
| 2026-01-16 | 27.22 | $27.27 | 194833 |
| 2026-01-15 | 27.22 | $27.20 | 536100 |
| 2026-01-14 | 27.22 | $26.31 | 254902 |
| 2026-01-13 | 27.32 | $25.75 | 305700 |
| 2026-01-12 | 27.48 | $26.10 | 508207 |
| 2026-01-09 | 27.63 | $26.14 | 329506 |
| 2026-01-08 | 27.78 | $26.91 | 214229 |
| 2026-01-07 | 27.87 | $27.71 | 182731 |
| 2026-01-06 | 27.89 | $28.05 | 203417 |
| 2026-01-05 | 27.87 | $27.73 | 238806 |
| 2026-01-02 | 27.89 | $26.99 | 205913 |
| 2025-12-31 | 27.98 | $27.29 | 178200 |
| 2025-12-30 | 28.06 | $27.37 | 176436 |
| 2025-12-29 | 28.13 | $27.54 | 208941 |
| 2025-12-26 | 28.19 | $27.54 | 215300 |
| 2025-12-24 | 28.26 | $27.84 | 145200 |
| 2025-12-23 | 28.30 | $27.73 | 371121 |
| 2025-12-22 | 28.36 | $27.82 | 321522 |
| 2025-12-19 | 28.42 | $27.38 | 449419 |
| 2025-12-18 | 28.53 | $28.10 | 287941 |
| 2025-12-17 | 28.58 | $27.73 | 249824 |
| 2025-12-16 | 28.66 | $27.95 | 307100 |
| 2025-12-15 | 28.74 | $27.78 | 485100 |
| 2025-12-12 | 28.84 | $27.87 | 977200 |
| 2025-12-11 | 28.94 | $28.01 | 2.1M |
| 2025-12-10 | 29.04 | $28.11 | 1.6M |
| 2025-12-09 | 29.14 | $28.21 | 561434 |
| 2025-12-08 | 29.24 | $28.37 | 222200 |
| 2025-12-05 | 29.33 | $28.93 | 246200 |
| 2025-12-04 | 29.37 | $29.10 | 203547 |
| 2025-12-03 | 29.40 | $29.60 | 154102 |
| 2025-12-02 | 29.38 | $29.22 | 185715 |
| 2025-12-01 | 29.39 | $29.01 | 308714 |
| 2025-11-28 | 29.43 | $29.30 | 60125 |
| 2025-11-26 | 29.45 | $29.61 | 224200 |
| 2025-11-25 | 29.43 | $29.83 | 216902 |
| 2025-11-24 | 29.39 | $29.46 | 195322 |
| 2025-11-21 | 29.38 | $29.51 | 203300 |
| 2025-11-20 | 29.37 | $28.62 | 216300 |
| 2025-11-19 | 29.45 | $28.72 | 184892 |
| 2025-11-18 | 29.52 | $28.33 | 173942 |
| 2025-11-17 | 29.65 | $28.39 | 184900 |
| 2025-11-14 | 29.78 | $29.03 | 140700 |
| 2025-11-13 | 29.86 | $29.25 | 167812 |
| 2025-11-12 | 29.93 | $30.32 | 231139 |
| 2025-11-11 | 29.88 | $31.01 | 200116 |
| 2025-11-10 | 29.77 | $30.09 | 180600 |
| 2025-11-07 | 29.73 | $29.27 | 234302 |
| 2025-11-06 | 29.78 | $29.48 | 233518 |
| 2025-11-05 | 29.81 | $30.92 | 254523 |
| 2025-11-04 | 29.70 | $29.41 | 120431 |
| 2025-11-03 | 29.73 | $29.35 | 225800 |
| 2025-10-31 | 29.77 | $29.21 | 152500 |
| 2025-10-30 | 29.82 | $29.08 | 145217 |
| 2025-10-29 | 29.90 | $29.25 | 179737 |
| 2025-10-28 | 29.97 | $30.99 | 93813 |
| 2025-10-27 | 29.86 | $31.24 | 147524 |
| 2025-10-24 | 29.72 | $31.38 | 152300 |
| 2025-10-23 | 29.54 | $30.48 | 138300 |
| 2025-10-22 | 29.45 | $30.27 | 162300 |
| 2025-10-21 | 29.36 | $29.87 | 108900 |
| 2025-10-20 | 29.31 | $29.59 | 81300 |
| 2025-10-17 | 29.28 | $29.28 | 111300 |
| 2025-10-16 | 29.27 | $29.10 | 167200 |
| 2025-10-15 | 29.29 | $29.13 | 131500 |
| 2025-10-14 | 29.31 | $28.80 | 109747 |
| 2025-10-13 | 29.36 | $28.36 | 142321 |
| 2025-10-10 | 29.47 | $27.45 | 159934 |
| 2025-10-09 | 29.68 | $28.07 | 89423 |
| 2025-10-08 | 29.85 | $28.25 | 91600 |
| 2025-10-07 | 30.02 | $28.06 | 219100 |
| 2025-10-06 | 30.23 | $28.15 | 256100 |
| 2025-10-03 | 30.45 | $28.89 | 141700 |
| 2025-10-02 | 30.61 | $28.83 | 150411 |
| 2025-10-01 | 30.80 | $29.11 | 92800 |
| 2025-09-30 | 30.97 | $29.35 | 88400 |
| 2025-09-29 | 31.14 | $29.60 | 92717 |
| 2025-09-26 | 31.31 | $29.83 | 79608 |
| 2025-09-25 | 31.46 | $29.67 | 76500 |
| 2025-09-24 | 31.65 | $30.01 | 99912 |
| 2025-09-23 | 31.82 | $30.52 | 110846 |
| 2025-09-22 | 31.96 | $30.76 | 95300 |
| 2025-09-19 | 32.09 | $31.60 | 295400 |
| 2025-09-18 | 32.14 | $32.35 | 116949 |
| 2025-09-17 | 32.12 | $31.89 | 111939 |
| 2025-09-16 | 32.14 | $31.81 | 99244 |
| 2025-09-15 | 32.18 | $32.18 | 122900 |
| 2025-09-12 | 32.17 | $32.37 | 92844 |
| 2025-09-11 | 32.15 | $33.19 | 105304 |
| 2025-09-10 | 32.05 | $32.19 | 67815 |
| 2025-09-09 | 32.03 | $32.50 | 107400 |
| 2025-09-08 | 31.98 | $32.87 | 88300 |
| 2025-09-05 | 31.89 | $33.12 | 97331 |
| 2025-09-04 | 31.76 | $32.74 | 120800 |
| 2025-09-03 | 31.65 | $31.73 | 133600 |
| 2025-09-02 | 31.65 | $31.98 | 187804 |
| 2025-08-29 | 31.61 | $32.59 | 71522 |
| 2025-08-28 | 31.51 | $32.65 | 77200 |
| 2025-08-27 | 31.39 | $32.76 | 91200 |
| 2025-08-26 | 31.24 | $32.55 | 95300 |
| 2025-08-25 | 31.11 | $32.53 | 103500 |
| 2025-08-22 | 30.95 | $32.43 | 185900 |
| 2025-08-21 | 30.80 | $30.76 | 88003 |
| 2025-08-20 | 30.80 | $30.92 | 80100 |
| 2025-08-19 | 30.79 | $31.01 | 137800 |
| 2025-08-18 | 30.77 | $30.63 | 101500 |
| 2025-08-15 | 30.78 | $30.78 | 162800 |
| 2025-08-14 | 30.78 | $30.95 | 110400 |
| 2025-08-13 | 30.77 | $31.19 | 158500 |
| 2025-08-12 | 30.72 | $29.94 | 143976 |
| 2025-08-11 | 30.80 | $29.17 | 161400 |
| 2025-08-08 | 30.98 | $29.07 | 162411 |
| 2025-08-07 | 31.18 | $28.74 | 198800 |
| 2025-08-06 | 31.43 | $32.23 | 140431 |
| 2025-08-05 | 31.35 | $32.00 | 101237 |
| 2025-08-04 | 31.28 | $31.22 | 135400 |
| 2025-08-01 | 31.29 | $30.69 | 131212 |
| 2025-07-31 | 31.35 | $31.16 | 113200 |
| 2025-07-30 | 31.37 | $31.32 | 148228 |
| 2025-07-29 | 31.37 | $32.50 | 104619 |
| 2025-07-28 | 31.26 | $31.58 | 64400 |
| 2025-07-25 | 31.22 | $31.78 | 60000 |
| 2025-07-24 | 31.16 | $31.36 | 56527 |
| 2025-07-23 | 31.14 | $31.32 | 80600 |
| 2025-07-22 | 31.12 | $31.23 | 110900 |
| 2025-07-21 | 31.11 | $30.94 | 65800 |
| 2025-07-18 | 31.13 | $30.90 | 75405 |
| 2025-07-17 | 31.16 | $31.43 | 141234 |
| 2025-07-16 | 31.13 | $31.08 | 147742 |
| 2025-07-15 | 31.13 | $30.63 | 105216 |
| 2025-07-14 | 31.18 | $31.25 | 104630 |
| 2025-07-11 | 31.18 | $31.62 | 79200 |
| 2025-07-10 | 31.13 | $31.99 | 103200 |
| 2025-07-09 | 31.04 | $31.68 | 107900 |
| 2025-07-08 | 30.97 | $31.51 | 147400 |
| 2025-07-07 | 30.92 | $31.62 | 140439 |
| 2025-07-03 | 30.84 | $32.40 | 72311 |
| 2025-07-02 | 30.68 | $32.22 | 172537 |
| 2025-07-01 | 30.51 | $31.85 | 181804 |
| 2025-06-30 | 30.37 | $30.71 | 150300 |
| 2025-06-27 | 30.34 | $31.06 | 309700 |
| 2025-06-26 | 30.26 | $30.37 | 165000 |
| 2025-06-25 | 30.25 | $29.91 | 185700 |
| 2025-06-24 | 30.29 | $31.00 | 236700 |
| 2025-06-23 | 30.21 | $31.26 | 318535 |
| 2025-06-20 | 30.10 | $30.71 | 325503 |
| 2025-06-18 | 30.04 | $30.80 | 142700 |
| 2025-06-17 | 29.96 | $30.23 | 177500 |
| 2025-06-16 | 29.93 | $30.93 | 250300 |
| 2025-06-13 | 29.82 | $29.62 | 70319 |
| 2025-06-12 | 29.85 | $30.88 | 92437 |
| 2025-06-11 | 29.74 | $30.97 | 159400 |
| 2025-06-10 | 29.61 | $30.67 | 81900 |
| 2025-06-09 | 29.50 | $30.20 | 120732 |
| 2025-06-06 | 29.42 | $29.71 | 80243 |
| 2025-06-05 | 29.39 | $29.88 | 199400 |
| 2025-06-04 | 29.34 | $29.41 | 116305 |
| 2025-06-03 | 29.33 | $29.45 | 163426 |
| 2025-06-02 | 29.32 | $29.00 | 231500 |
| 2025-05-30 | 29.35 | $28.81 | 295900 |
| 2025-05-29 | 29.41 | $28.52 | 155700 |
| 2025-05-28 | 29.50 | $28.48 | 133437 |
| 2025-05-27 | 29.61 | $29.20 | 144000 |
| 2025-05-23 | 29.66 | $28.11 | 127700 |
| 2025-05-22 | 29.82 | $28.00 | 160944 |
| 2025-05-21 | 30.01 | $28.04 | 130600 |
| 2025-05-20 | 30.22 | $29.20 | 112203 |
| 2025-05-19 | 30.32 | $29.37 | 91416 |
| 2025-05-16 | 30.42 | $29.71 | 117421 |
| 2025-05-15 | 30.50 | $29.87 | 106100 |
| 2025-05-14 | 30.57 | $29.24 | 100009 |
| 2025-05-13 | 30.71 | $30.03 | 79300 |
| 2025-05-12 | 30.78 | $30.62 | 171017 |
| 2025-05-09 | 30.79 | $29.81 | 106000 |
| 2025-05-08 | 30.90 | $30.08 | 125103 |
| 2025-05-07 | 30.98 | $30.12 | 134800 |
| 2025-05-06 | 31.07 | $29.39 | 84400 |
| 2025-05-05 | 31.25 | $30.35 | 105000 |
| 2025-05-02 | 31.34 | $30.67 | 72600 |
| 2025-05-01 | 31.42 | $30.35 | 95400 |
| 2025-04-30 | 31.53 | $30.40 | 110700 |
| 2025-04-29 | 31.65 | $30.81 | 99863 |
| 2025-04-28 | 31.73 | $30.62 | 76200 |
| 2025-04-25 | 31.85 | $30.77 | 70100 |
| 2025-04-24 | 31.97 | $30.87 | 108218 |
| 2025-04-23 | 32.08 | $30.68 | 81536 |
| 2025-04-22 | 32.23 | $30.69 | 138918 |
| 2025-04-21 | 32.39 | $30.65 | 120300 |
| 2025-04-17 | 32.57 | $31.25 | 128916 |
| 2025-04-16 | 32.71 | $30.79 | 97808 |
| 2025-04-15 | 32.92 | $31.38 | 112900 |
| 2025-04-14 | 33.08 | $31.46 | 127100 |
| 2025-04-11 | 33.25 | $30.82 | 156014 |
| 2025-04-10 | 33.50 | $30.36 | 173300 |
| 2025-04-09 | 33.83 | $31.59 | 194123 |
| 2025-04-08 | 34.07 | $30.13 | 148800 |
| 2025-04-07 | 34.49 | $30.53 | 196800 |
| 2025-04-04 | 34.90 | $31.59 | 211338 |
| 2025-04-03 | 35.25 | $32.01 | 130100 |
| 2025-04-02 | 35.59 | $34.52 | 155433 |
| 2025-04-01 | 35.70 | $34.91 | 92445 |
| 2025-03-31 | 35.79 | $34.45 | 139847 |
| 2025-03-28 | 35.93 | $34.51 | 56000 |
| 2025-03-27 | 36.08 | $35.31 | 75500 |
| 2025-03-26 | 36.16 | $35.56 | 63103 |
| 2025-03-25 | 36.22 | $35.58 | 96601 |
| 2025-03-24 | 36.29 | $36.33 | 142612 |
| 2025-03-21 | 36.28 | $35.41 | 366904 |
| 2025-03-20 | 36.38 | $35.80 | 122755 |
| 2025-03-19 | 36.44 | $35.24 | 106200 |
| 2025-03-18 | 36.56 | $34.82 | 102800 |
| 2025-03-17 | 36.75 | $35.49 | 155500 |
| 2025-03-14 | 36.88 | $34.59 | 95100 |
| 2025-03-13 | 37.12 | $34.37 | 107500 |
| 2025-03-12 | 37.41 | $34.95 | 101835 |
| 2025-03-11 | 37.67 | $34.93 | 142510 |
| 2025-03-10 | 37.96 | $35.47 | 159200 |
| 2025-03-07 | 38.22 | $37.27 | 71700 |
| 2025-03-06 | 38.32 | $38.75 | 100131 |
| 2025-03-05 | 38.27 | $39.48 | 144541 |
| 2025-03-04 | 38.14 | $38.58 | 158300 |
| 2025-03-03 | 38.10 | $38.48 | 115821 |
| 2025-02-28 | 38.06 | $38.48 | 126600 |
| 2025-02-27 | 38.01 | $38.96 | 97600 |
| 2025-02-26 | 37.91 | $38.95 | 79104 |
| 2025-02-25 | 37.81 | $38.38 | 111700 |
| 2025-02-24 | 37.75 | $37.32 | 87129 |
| 2025-02-21 | 37.79 | $37.48 | 116027 |
| 2025-02-20 | 37.82 | $38.66 | 131700 |
| 2025-02-19 | 37.73 | $38.61 | 154100 |
| 2025-02-18 | 37.64 | $38.67 | 167148 |
| 2025-02-14 | 37.53 | $39.30 | 209948 |
| 2025-02-13 | 37.35 | $37.27 | 117000 |
| 2025-02-12 | 37.36 | $36.61 | 126500 |
| 2025-02-11 | 37.44 | $37.51 | 70400 |
| 2025-02-10 | 37.43 | $37.53 | 106200 |
| 2025-02-07 | 37.42 | $37.14 | 127600 |
| 2025-02-06 | 37.45 | $37.95 | 108100 |
| 2025-02-05 | 37.39 | $37.83 | 95215 |
| 2025-02-04 | 37.35 | $37.03 | 79000 |
| 2025-02-03 | 37.38 | $37.05 | 87424 |
| 2025-01-31 | 37.42 | $38.16 | 95400 |
| 2025-01-30 | 37.34 | $38.18 | 60100 |
| 2025-01-29 | 37.25 | $37.54 | 58800 |
| 2025-01-28 | 37.22 | $38.39 | 48725 |
| 2025-01-27 | 37.09 | $38.49 | 87100 |
| 2025-01-24 | 36.95 | $37.39 | 72700 |
| 2025-01-23 | 36.90 | $37.11 | 67300 |
| 2025-01-22 | 36.88 | $36.73 | 49938 |
| 2025-01-21 | 36.89 | $37.77 | 75900 |
| 2025-01-17 | 36.80 | $36.63 | 80029 |
| 2025-01-16 | 36.82 | $36.16 | 81200 |
| 2025-01-15 | 36.89 | $35.06 | 87811 |
| 2025-01-14 | 37.08 | $34.36 | 74300 |
| 2025-01-13 | 37.37 | $34.33 | 112900 |
| 2025-01-10 | 37.69 | $33.94 | 130000 |
| 2025-01-08 | 38.08 | $34.88 | 74000 |
| 2025-01-07 | 38.42 | $35.66 | 78645 |
| 2025-01-06 | 38.71 | $37.34 | 67829 |
| 2025-01-03 | 38.85 | $37.73 | 61123 |
| 2025-01-02 | 38.97 | $37.41 | 71402 |
| 2024-12-31 | 39.14 | $38.26 | 62126 |
| 2024-12-30 | 39.23 | $38.00 | 66000 |
| 2024-12-27 | 39.36 | $37.96 | 56400 |
| 2024-12-26 | 39.50 | $38.54 | 56800 |
| 2024-12-24 | 39.61 | $38.40 | 26728 |
| 2024-12-23 | 39.73 | $37.81 | 78019 |
| 2024-12-20 | 39.93 | $37.99 | 507826 |
| 2024-12-19 | 40.14 | $37.64 | 127559 |
| 2024-12-18 | 40.40 | $37.50 | 168100 |
| 2024-12-17 | 40.71 | $39.25 | 89707 |
| 2024-12-16 | 40.86 | $40.31 | 61700 |
| 2024-12-13 | 40.92 | $40.08 | 53000 |
| 2024-12-12 | 41.01 | $40.82 | 49800 |
| 2024-12-11 | 41.03 | $41.47 | 75900 |
| 2024-12-10 | 40.98 | $40.94 | 74500 |
| 2024-12-09 | 40.98 | $41.51 | 69924 |
| 2024-12-06 | 40.93 | $41.15 | 42400 |
| 2024-12-05 | 40.91 | $40.88 | 39124 |
| 2024-12-04 | 40.91 | $41.62 | 43500 |
| 2024-12-03 | 40.83 | $41.33 | 49546 |
| 2024-12-02 | 40.78 | $41.67 | 76204 |
| 2024-11-29 | 40.69 | $41.61 | 55500 |
| 2024-11-27 | 40.59 | $41.91 | 68417 |
| 2024-11-26 | 40.45 | $41.90 | 51300 |
| 2024-11-25 | 40.30 | $42.22 | 173000 |
| 2024-11-22 | 40.10 | $41.20 | 103800 |
| 2024-11-21 | 39.98 | $40.58 | 74816 |
| 2024-11-20 | 39.92 | $40.13 | 41000 |
| 2024-11-19 | 39.89 | $40.64 | 59100 |
| 2024-11-18 | 39.82 | $40.84 | 63122 |
| 2024-11-15 | 39.71 | $40.63 | 66800 |
| 2024-11-14 | 39.61 | $41.20 | 121002 |
| 2024-11-13 | 39.44 | $41.17 | 99740 |
| 2024-11-12 | 39.26 | $41.09 | 115600 |
| 2024-11-11 | 39.07 | $41.89 | 85700 |
| 2024-11-08 | 38.77 | $42.17 | 175000 |
| 2024-11-07 | 38.42 | $40.18 | 82300 |
| 2024-11-06 | 38.23 | $40.27 | 203820 |
| 2024-11-05 | 38.02 | $39.61 | 74247 |
| 2024-11-04 | 37.85 | $37.95 | 68000 |
| 2024-11-01 | 37.84 | $37.66 | 104100 |
| 2024-10-31 | 37.86 | $37.84 | 56700 |
| 2024-10-30 | 37.86 | $38.59 | 78000 |
| 2024-10-29 | 37.78 | $38.32 | 54900 |
| 2024-10-28 | 37.72 | $38.19 | 40438 |
| 2024-10-25 | 37.67 | $38.02 | 54200 |
| 2024-10-24 | 37.64 | $38.69 | 70700 |
| 2024-10-23 | 37.53 | $37.21 | 109736 |
| 2024-10-22 | 37.56 | $37.08 | 55013 |
| 2024-10-21 | 37.61 | $36.92 | 81800 |
| 2024-10-18 | 37.68 | $37.71 | 46711 |
| 2024-10-17 | 37.68 | $37.93 | 60904 |
| 2024-10-16 | 37.65 | $38.03 | 64000 |
| 2024-10-15 | 37.61 | $37.15 | 83500 |
| 2024-10-14 | 37.66 | $36.84 | 51700 |
| 2024-10-11 | 37.75 | $36.77 | 50300 |
| 2024-10-10 | 37.85 | $35.52 | 78300 |
| 2024-10-09 | 38.10 | $35.78 | 55900 |
| 2024-10-08 | 38.34 | $35.93 | 53649 |
| 2024-10-07 | 38.60 | $35.81 | 76500 |
| 2024-10-04 | 38.89 | $36.79 | 72200 |
| 2024-10-03 | 39.11 | $37.44 | 127224 |
| 2024-10-02 | 39.29 | $38.79 | 87901 |
| 2024-10-01 | 39.34 | $38.82 | 112800 |
| 2024-09-30 | 39.39 | $39.63 | 116837 |
| 2024-09-27 | 39.37 | $39.56 | 59000 |
| 2024-09-26 | 39.35 | $40.11 | 63821 |
| 2024-09-25 | 39.27 | $39.54 | 61520 |
| 2024-09-24 | 39.24 | $40.07 | 69612 |
| 2024-09-23 | 39.15 | $39.73 | 75900 |
| 2024-09-20 | 39.09 | $39.82 | 343048 |
| 2024-09-19 | 39.01 | $40.70 | 77100 |
| 2024-09-18 | 38.84 | $39.79 | 101017 |
| 2024-09-17 | 38.73 | $39.86 | 104418 |
| 2024-09-16 | 38.62 | $40.34 | 87924 |
| 2024-09-13 | 38.44 | $40.12 | 106300 |
| 2024-09-12 | 38.26 | $38.46 | 40500 |
| 2024-09-11 | 38.24 | $37.92 | 96142 |
| 2024-09-10 | 38.27 | $38.32 | 56201 |
| 2024-09-09 | 38.26 | $37.91 | 63800 |
| 2024-09-06 | 38.30 | $37.79 | 65600 |
| 2024-09-05 | 38.36 | $38.36 | 61507 |
| 2024-09-04 | 38.36 | $38.27 | 56900 |
| 2024-09-03 | 38.36 | $38.64 | 92124 |
| 2024-08-30 | 38.33 | $39.67 | 111525 |
| 2024-08-29 | 38.19 | $39.01 | 61900 |
| 2024-08-28 | 38.11 | $38.81 | 55421 |
| 2024-08-27 | 38.03 | $38.81 | 49900 |
| 2024-08-26 | 37.95 | $40.10 | 70417 |
| 2024-08-23 | 37.73 | $39.91 | 205038 |
| 2024-08-22 | 37.50 | $37.58 | 40110 |
| 2024-08-21 | 37.49 | $37.91 | 49639 |
| 2024-08-20 | 37.44 | $37.26 | 79100 |
| 2024-08-19 | 37.46 | $38.03 | 119117 |
| 2024-08-16 | 37.40 | $37.25 | 62128 |
| 2024-08-15 | 37.42 | $37.25 | 59821 |
| 2024-08-14 | 37.44 | $36.80 | 80200 |
| 2024-08-13 | 37.51 | $37.01 | 48307 |
| 2024-08-12 | 37.56 | $36.40 | 96100 |
| 2024-08-09 | 37.68 | $38.09 | 60200 |
| 2024-08-08 | 37.64 | $38.36 | 77102 |
| 2024-08-07 | 37.56 | $37.77 | 115314 |
| 2024-08-06 | 37.54 | $38.54 | 92400 |
| 2024-08-05 | 37.43 | $37.90 | 112215 |
| 2024-08-02 | 37.38 | $38.98 | 146515 |
| 2024-08-01 | 37.22 | $39.30 | 167645 |
| 2024-07-31 | 37.00 | $39.61 | 166800 |
| 2024-07-30 | 36.72 | $39.78 | 69230 |
| 2024-07-29 | 36.40 | $39.52 | 68628 |
| 2024-07-26 | 36.07 | $39.87 | 82100 |
| 2024-07-25 | 35.67 | $39.43 | 119546 |
| 2024-07-24 | 35.27 | $38.31 | 86400 |
| 2024-07-23 | 34.95 | $39.00 | 128926 |
| 2024-07-22 | 34.53 | $38.37 | 81200 |
| 2024-07-19 | 34.12 | $37.44 | 95500 |
| 2024-07-18 | 33.78 | $37.47 | 91923 |
| 2024-07-17 | 33.39 | $37.79 | 262800 |
| 2024-07-16 | 32.92 | $36.99 | 252600 |
| 2024-07-15 | 32.49 | $36.15 | 168728 |
| 2024-07-12 | 32.11 | $35.24 | 149408 |
| 2024-07-11 | 31.78 | $34.68 | 202027 |
| 2024-07-10 | 31.47 | $32.05 | 68230 |
| 2024-07-09 | 31.41 | $31.74 | 106041 |
| 2024-07-08 | 31.38 | $31.90 | 62301 |
| 2024-07-05 | 31.33 | $31.39 | 64400 |
| 2024-07-03 | 31.32 | $31.54 | 67900 |
| 2024-07-02 | 31.30 | $30.66 | 66442 |
| 2024-07-01 | 31.36 | $30.23 | 82326 |
| 2024-06-28 | 31.48 | $31.52 | 581000 |
| 2024-06-27 | 31.48 | $31.42 | 81440 |
| 2024-06-26 | 31.48 | $30.91 | 65640 |
| 2024-06-25 | 31.54 | $31.07 | 53900 |
| 2024-06-24 | 31.59 | $31.68 | 90200 |
| 2024-06-21 | 31.58 | $31.90 | 247800 |
| 2024-06-20 | 31.55 | $31.19 | 50400 |
| 2024-06-18 | 31.59 | $31.07 | 61731 |
| 2024-06-17 | 31.64 | $31.30 | 110400 |
| 2024-06-14 | 31.68 | $30.75 | 176045 |
| 2024-06-13 | 31.78 | $30.67 | 94100 |
| 2024-06-12 | 31.89 | $31.04 | 143300 |
| 2024-06-11 | 31.98 | $30.40 | 98146 |
| 2024-06-10 | 32.15 | $30.56 | 163600 |
| 2024-06-07 | 32.32 | $30.57 | 110800 |
| 2024-06-06 | 32.50 | $30.99 | 67212 |
| 2024-06-05 | 32.66 | $31.35 | 163407 |
| 2024-06-04 | 32.80 | $30.79 | 120800 |
| 2024-06-03 | 33.01 | $31.68 | 132100 |
| 2024-05-31 | 33.15 | $32.33 | 155418 |
| 2024-05-30 | 33.24 | $32.25 | 74623 |
| 2024-05-29 | 33.34 | $31.74 | 58438 |
| 2024-05-28 | 33.51 | $32.52 | 62200 |
| 2024-05-24 | 33.61 | $32.94 | 79000 |
| 2024-05-23 | 33.69 | $33.35 | 111600 |
| 2024-05-22 | 33.72 | $33.54 | 95500 |
| 2024-05-21 | 33.74 | $33.98 | 111600 |
| 2024-05-20 | 33.71 | $34.64 | 93031 |
| 2024-05-17 | 33.62 | $35.54 | 66011 |
| 2024-05-16 | 33.41 | $35.29 | 88900 |
| 2024-05-15 | 33.22 | $35.01 | 95942 |
| 2024-05-14 | 33.03 | $34.15 | 100229 |
| 2024-05-13 | 32.91 | $33.69 | 116813 |
| 2024-05-10 | 32.83 | $33.68 | 115800 |
| 2024-05-09 | 32.74 | $34.00 | 86100 |
| 2024-05-08 | 32.61 | $33.34 | 125900 |
| 2024-05-07 | 32.53 | $33.34 | 138800 |
| 2024-05-06 | 32.44 | $33.18 | 109500 |
| 2024-05-03 | 32.37 | $33.30 | 113100 |
| 2024-05-02 | 32.27 | $32.56 | 99520 |
| 2024-05-01 | 32.24 | $31.47 | 82200 |
| 2024-04-30 | 32.32 | $31.67 | 92600 |
| 2024-04-29 | 32.39 | $32.44 | 106400 |
| 2024-04-26 | 32.38 | $32.27 | 90638 |
| 2024-04-25 | 32.39 | $32.24 | 69738 |
| 2024-04-24 | 32.41 | $32.35 | 98312 |
| 2024-04-23 | 32.41 | $32.36 | 97743 |
| 2024-04-22 | 32.42 | $31.60 | 66049 |
| 2024-04-19 | 32.51 | $31.02 | 103100 |
| 2024-04-18 | 32.66 | $31.00 | 102400 |
| 2024-04-17 | 32.84 | $30.73 | 122300 |
| 2024-04-16 | 33.06 | $31.75 | 115600 |
| 2024-04-15 | 33.20 | $32.32 | 113221 |
| 2024-04-12 | 33.29 | $32.35 | 88700 |
| 2024-04-11 | 33.39 | $32.86 | 84000 |
| 2024-04-10 | 33.44 | $32.51 | 151900 |
| 2024-04-09 | 33.54 | $33.74 | 131200 |
| 2024-04-08 | 33.52 | $32.91 | 124621 |
| 2024-04-05 | 33.58 | $33.29 | 69244 |
| 2024-04-04 | 33.61 | $33.47 | 89846 |
| 2024-04-03 | 33.63 | $33.44 | 112548 |
| 2024-04-02 | 33.65 | $32.54 | 146200 |
| 2024-04-01 | 33.77 | $33.58 | 163400 |
| 2024-03-28 | 33.79 | $34.17 | 139700 |
| 2024-03-27 | 33.75 | $33.67 | 112700 |
| 2024-03-26 | 33.75 | $32.70 | 145447 |
| 2024-03-25 | 33.86 | $32.32 | 109421 |
| 2024-03-22 | 34.03 | $32.04 | 154800 |
| 2024-03-21 | 34.24 | $32.81 | 155800 |
| 2024-03-20 | 34.39 | $32.32 | 119500 |
| 2024-03-19 | 34.60 | $31.68 | 127600 |
| 2024-03-18 | 34.91 | $31.81 | 175388 |
| 2024-03-15 | 35.24 | $33.00 | 2.3M |
| 2024-03-14 | 35.47 | $33.28 | 376000 |
| 2024-03-13 | 35.71 | $33.47 | 294443 |
| 2024-03-12 | 35.94 | $33.47 | 320940 |
| 2024-03-11 | 36.20 | $34.06 | 349600 |
| 2024-03-08 | 36.43 | $34.56 | 155428 |
| 2024-03-07 | 36.62 | $34.96 | 110406 |
| 2024-03-06 | 36.80 | $34.81 | 152347 |
| 2024-03-05 | 37.01 | $34.71 | 140600 |
| 2024-03-04 | 37.25 | $35.26 | 133049 |
| 2024-03-01 | 37.46 | $36.43 | 99400 |
| 2024-02-29 | 37.57 | $36.69 | 195048 |
| 2024-02-28 | 37.66 | $36.13 | 86900 |
| 2024-02-27 | 37.82 | $36.56 | 116400 |
| 2024-02-26 | 37.95 | $36.74 | 138900 |
| 2024-02-23 | 38.08 | $36.99 | 133600 |
| 2024-02-22 | 38.19 | $37.70 | 167932 |
| 2024-02-21 | 38.25 | $36.97 | 147925 |
| 2024-02-20 | 38.38 | $38.62 | 206700 |
| 2024-02-16 | 38.36 | $39.44 | 424122 |
| 2024-02-15 | 38.24 | $39.96 | 244317 |
| 2024-02-14 | 38.06 | $38.61 | 234248 |
| 2024-02-13 | 38.00 | $37.30 | 209912 |
| 2024-02-12 | 38.08 | $39.00 | 117600 |
| 2024-02-09 | 37.98 | $38.41 | 173443 |
| 2024-02-08 | 37.93 | $37.73 | 115720 |
| 2024-02-07 | 37.96 | $35.98 | 107800 |
| 2024-02-06 | 38.16 | $36.45 | 121600 |
| 2024-02-05 | 38.34 | $36.29 | 126400 |
| 2024-02-02 | 38.56 | $37.32 | 118900 |
| 2024-02-01 | 38.69 | $38.40 | 182900 |
| 2024-01-31 | 38.72 | $38.09 | 226724 |
| 2024-01-30 | 38.79 | $39.35 | 216900 |
| 2024-01-29 | 38.73 | $39.39 | 79700 |
| 2024-01-26 | 38.66 | $39.40 | 79316 |
| 2024-01-25 | 38.58 | $39.13 | 89100 |
| 2024-01-24 | 38.52 | $38.22 | 94114 |
| 2024-01-23 | 38.56 | $38.26 | 113729 |
| 2024-01-22 | 38.59 | $38.76 | 145100 |
| 2024-01-19 | 38.57 | $37.70 | 111241 |
| 2024-01-18 | 38.66 | $36.87 | 101900 |
| 2024-01-17 | 38.85 | $36.57 | 107104 |
| 2024-01-16 | 39.09 | $36.72 | 104700 |
| 2024-01-12 | 39.34 | $37.48 | 80622 |
| 2024-01-11 | 39.54 | $37.29 | 119200 |
| 2024-01-10 | 39.77 | $37.82 | 154944 |
| 2024-01-09 | 39.98 | $37.72 | 206343 |
| 2024-01-08 | 40.22 | $39.54 | 161800 |
| 2024-01-05 | 40.29 | $39.71 | 93532 |
| 2024-01-04 | 40.35 | $40.24 | 157045 |
| 2024-01-03 | 40.36 | $41.31 | 143800 |
| 2024-01-02 | 40.26 | $42.77 | 103600 |
| 2023-12-29 | 39.99 | $43.68 | 110632 |
| 2023-12-28 | 39.61 | $43.86 | 86200 |
| 2023-12-27 | 39.16 | $44.17 | 70131 |
| 2023-12-26 | 38.63 | $43.12 | 75900 |
| 2023-12-22 | 38.16 | $42.15 | 105142 |
| 2023-12-21 | 37.74 | $42.02 | 85300 |
| 2023-12-20 | 37.29 | $41.44 | 126800 |
| 2023-12-19 | 36.85 | $41.68 | 128530 |
| 2023-12-18 | 36.34 | $40.60 | 123213 |
| 2023-12-15 | 35.89 | $40.50 | 718400 |
| 2023-12-14 | 35.41 | $40.83 | 175300 |
| 2023-12-13 | 34.84 | $38.59 | 204247 |
| 2023-12-12 | 34.44 | $36.66 | 81626 |
| 2023-12-11 | 34.21 | $37.13 | 105225 |
| 2023-12-08 | 33.90 | $37.02 | 114300 |
| 2023-12-07 | 33.57 | $36.26 | 108019 |
| 2023-12-06 | 33.29 | $35.58 | 70409 |
| 2023-12-05 | 33.05 | $35.11 | 147318 |
| 2023-12-04 | 32.83 | $35.62 | 168407 |
| 2023-12-01 | 32.53 | $34.99 | 189502 |
| 2023-11-30 | 32.28 | $34.41 | 195500 |
| 2023-11-29 | 32.05 | $34.39 | 165800 |
| 2023-11-28 | 31.81 | $33.86 | 116511 |
| 2023-11-27 | 31.59 | $33.30 | 154907 |
| 2023-11-24 | 31.41 | $33.29 | 44000 |
| 2023-11-22 | 31.21 | $32.84 | 57529 |
| 2023-11-21 | 31.04 | $32.81 | 117500 |
| 2023-11-20 | 30.85 | $32.82 | 98031 |
| 2023-11-17 | 30.65 | $32.78 | 125000 |
| 2023-11-16 | 30.42 | $32.59 | 104505 |
| 2023-11-15 | 30.19 | $32.46 | 113700 |
| 2023-11-14 | 29.95 | $32.10 | 225100 |
| 2023-11-13 | 29.73 | $29.78 | 143841 |
| 2023-11-10 | 29.72 | $29.75 | 107923 |
| 2023-11-09 | 29.72 | $29.92 | 263241 |
| 2023-11-08 | 29.70 | $30.83 | 104200 |
| 2023-11-07 | 29.58 | $31.74 | 391324 |
| 2023-11-06 | 29.35 | $32.25 | 196300 |
| 2023-11-03 | 29.05 | $31.75 | 198519 |
| 2023-11-02 | 28.76 | $29.67 | 184500 |
| 2023-11-01 | 28.67 | $29.22 | 136245 |
| 2023-10-31 | 28.61 | $28.70 | 95500 |
| 2023-10-30 | 28.60 | $28.33 | 76200 |
| 2023-10-27 | 28.63 | $28.02 | 162206 |
| 2023-10-26 | 28.69 | $27.95 | 127100 |
| 2023-10-25 | 28.77 | $27.22 | 135300 |
| 2023-10-24 | 28.94 | $27.46 | 93900 |
| 2023-10-23 | 29.09 | $27.55 | 206900 |
| 2023-10-20 | 29.25 | $27.55 | 177000 |
| 2023-10-19 | 29.43 | $27.95 | 147521 |
| 2023-10-18 | 29.59 | $28.46 | 74000 |
| 2023-10-17 | 29.71 | $29.25 | 105600 |
| 2023-10-16 | 29.75 | $29.12 | 120200 |
| 2023-10-13 | 29.82 | $28.97 | 74100 |
| 2023-10-12 | 29.91 | $29.72 | 139600 |
| 2023-10-11 | 29.93 | $29.85 | 71300 |
| 2023-10-10 | 29.94 | $29.39 | 75000 |
| 2023-10-09 | 30.00 | $29.48 | 106400 |
| 2023-10-06 | 30.05 | $28.79 | 143926 |
| 2023-10-05 | 30.19 | $28.83 | 113704 |
| 2023-10-04 | 30.33 | $28.33 | 130637 |
| 2023-10-03 | 30.54 | $28.13 | 217400 |
| 2023-10-02 | 30.79 | $29.10 | 156410 |
| 2023-09-29 | 30.97 | $29.34 | 119200 |
| 2023-09-28 | 31.14 | $29.45 | 171928 |
| 2023-09-27 | 31.32 | $28.98 | 187115 |
| 2023-09-26 | 31.57 | $29.34 | 127036 |
| 2023-09-25 | 31.80 | $30.31 | 90600 |
| 2023-09-22 | 31.96 | $29.89 | 65325 |
| 2023-09-21 | 32.17 | $30.27 | 82925 |
| 2023-09-20 | 32.38 | $31.05 | 70610 |
| 2023-09-19 | 32.51 | $31.78 | 102400 |
| 2023-09-18 | 32.59 | $31.48 | 82709 |
| 2023-09-15 | 32.71 | $31.57 | 455300 |
| 2023-09-14 | 32.83 | $31.64 | 90911 |
| 2023-09-13 | 32.95 | $31.28 | 165608 |
| 2023-09-12 | 33.13 | $32.29 | 95147 |
| 2023-09-11 | 33.22 | $32.26 | 76237 |
| 2023-09-08 | 33.32 | $32.25 | 76000 |
| 2023-09-07 | 33.43 | $32.27 | 80643 |
| 2023-09-06 | 33.55 | $32.85 | 128549 |
| 2023-09-05 | 33.63 | $33.24 | 105000 |
| 2023-09-01 | 33.67 | $33.51 | 88700 |
| 2023-08-31 | 33.69 | $33.30 | 126109 |
| 2023-08-30 | 33.73 | $33.41 | 62648 |
| 2023-08-29 | 33.76 | $33.56 | 83500 |
| 2023-08-28 | 33.78 | $33.11 | 83200 |
| 2023-08-25 | 33.85 | $32.46 | 93820 |
| 2023-08-24 | 34.00 | $32.71 | 105745 |
| 2023-08-23 | 34.13 | $32.27 | 210800 |
| 2023-08-22 | 34.33 | $31.73 | 84728 |
| 2023-08-21 | 34.60 | $31.87 | 101600 |
| 2023-08-18 | 34.89 | $32.58 | 296200 |
| 2023-08-17 | 35.13 | $32.71 | 175604 |
| 2023-08-16 | 35.39 | $33.52 | 169200 |
| 2023-08-15 | 35.59 | $34.15 | 144800 |
| 2023-08-14 | 35.74 | $34.81 | 130100 |
| 2023-08-11 | 35.83 | $35.70 | 162306 |
| 2023-08-10 | 35.85 | $36.01 | 114031 |
| 2023-08-09 | 35.83 | $36.10 | 133532 |
| 2023-08-08 | 35.80 | $36.90 | 159047 |
| 2023-08-07 | 35.69 | $37.33 | 216007 |
| 2023-08-04 | 35.52 | $36.58 | 238200 |
| 2023-08-03 | 35.40 | $37.15 | 176018 |
| 2023-08-02 | 35.22 | $37.15 | 129600 |
| 2023-08-01 | 35.02 | $37.02 | 200400 |
| 2023-07-31 | 34.81 | $36.68 | 99100 |
| 2023-07-28 | 34.61 | $35.83 | 164033 |
| 2023-07-27 | 34.48 | $36.01 | 306830 |
| 2023-07-26 | 34.32 | $36.28 | 84543 |
| 2023-07-25 | 34.11 | $35.85 | 205200 |
| 2023-07-24 | 33.93 | $35.38 | 80300 |
| 2023-07-21 | 33.78 | $35.22 | 146735 |
| 2023-07-20 | 33.63 | $35.49 | 133616 |
| 2023-07-19 | 33.43 | $35.89 | 133000 |
| 2023-07-18 | 33.17 | $35.45 | 107000 |
| 2023-07-17 | 32.93 | $34.63 | 112923 |
| 2023-07-14 | 32.75 | $34.41 | 209114 |
| 2023-07-13 | 32.58 | $34.81 | 104720 |
| 2023-07-12 | 32.34 | $34.43 | 178643 |
| 2023-07-11 | 32.12 | $33.66 | 139700 |
| 2023-07-10 | 31.96 | $33.28 | 189600 |
| 2023-07-07 | 31.82 | $32.43 | 218500 |
| 2023-07-06 | 31.76 | $32.00 | 192700 |
| 2023-07-05 | 31.73 | $31.88 | 201823 |
| 2023-07-03 | 31.72 | $32.26 | 101616 |
| 2023-06-30 | 31.66 | $31.51 | 338983 |
| 2023-06-29 | 31.67 | $32.61 | 113047 |
| 2023-06-28 | 31.58 | $31.90 | 184400 |
| 2023-06-27 | 31.54 | $32.13 | 150823 |
| 2023-06-26 | 31.48 | $31.47 | 115649 |
| 2023-06-23 | 31.48 | $30.97 | 919300 |
| 2023-06-22 | 31.53 | $31.53 | 209200 |
| 2023-06-21 | 31.53 | $31.77 | 153500 |
| 2023-06-20 | 31.51 | $32.03 | 273200 |
| 2023-06-16 | 31.45 | $32.56 | 632500 |
| 2023-06-15 | 31.34 | $32.65 | 236308 |
| 2023-06-14 | 31.20 | $32.82 | 226735 |
| 2023-06-13 | 31.03 | $33.03 | 169648 |
| 2023-06-12 | 30.82 | $32.74 | 144248 |
| 2023-06-09 | 30.62 | $32.56 | 141729 |
| 2023-06-08 | 30.41 | $32.47 | 138200 |
| 2023-06-07 | 30.20 | $32.62 | 207000 |
| 2023-06-06 | 29.94 | $31.85 | 177033 |
| 2023-06-05 | 29.74 | $30.32 | 241272 |
| 2023-06-02 | 29.68 | $30.73 | 169924 |
| 2023-06-01 | 29.57 | $29.73 | 172800 |
| 2023-05-31 | 29.55 | $29.35 | 245800 |
| 2023-05-30 | 29.57 | $29.31 | 197325 |
| 2023-05-26 | 29.60 | $29.06 | 135123 |
| 2023-05-25 | 29.65 | $28.94 | 237500 |
| 2023-05-24 | 29.73 | $29.51 | 173110 |
| 2023-05-23 | 29.75 | $30.22 | 219500 |
| 2023-05-22 | 29.70 | $30.56 | 352001 |
| 2023-05-19 | 29.61 | $30.00 | 232400 |
| 2023-05-18 | 29.57 | $29.52 | 203541 |
| 2023-05-17 | 29.58 | $28.77 | 137100 |
| 2023-05-16 | 29.66 | $28.28 | 268128 |
| 2023-05-15 | 29.81 | $28.43 | 209541 |
| 2023-05-12 | 29.96 | $27.60 | 239100 |
| 2023-05-11 | 30.20 | $27.95 | 231028 |
| 2023-05-10 | 30.44 | $28.08 | 206500 |
| 2023-05-09 | 30.69 | $27.72 | 252000 |
| 2023-05-08 | 31.00 | $29.23 | 257340 |
| 2023-05-05 | 31.19 | $31.26 | 181400 |
| 2023-05-04 | 31.18 | $30.74 | 178749 |
| 2023-05-03 | 31.23 | $30.19 | 118500 |
| 2023-05-02 | 31.34 | $30.27 | 149300 |
| 2023-05-01 | 31.45 | $31.34 | 128904 |
| 2023-04-28 | 31.46 | $31.47 | 167237 |
| 2023-04-27 | 31.46 | $30.86 | 173700 |
| 2023-04-26 | 31.52 | $29.90 | 187701 |
| 2023-04-25 | 31.69 | $31.06 | 169700 |
| 2023-04-24 | 31.76 | $31.43 | 116608 |
| 2023-04-21 | 31.79 | $31.66 | 98231 |
| 2023-04-20 | 31.81 | $31.73 | 140712 |
| 2023-04-19 | 31.82 | $31.67 | 135500 |
| 2023-04-18 | 31.83 | $31.82 | 126600 |
| 2023-04-17 | 31.83 | $32.63 | 137800 |
| 2023-04-14 | 31.75 | $31.92 | 131747 |
| 2023-04-13 | 31.73 | $32.00 | 117506 |
| 2023-04-12 | 31.70 | $31.58 | 137548 |
| 2023-04-11 | 31.71 | $31.74 | 169500 |
| 2023-04-10 | 31.71 | $31.68 | 207204 |
| 2023-04-06 | 31.71 | $31.83 | 138700 |
| 2023-04-05 | 31.70 | $31.58 | 181088 |
| 2023-04-04 | 31.71 | $31.48 | 142333 |
| 2023-04-03 | 31.74 | $31.87 | 173700 |
| 2023-03-31 | 31.73 | $32.11 | 220702 |
| 2023-03-30 | 31.68 | $31.36 | 128721 |
| 2023-03-29 | 31.72 | $31.24 | 212327 |
| 2023-03-28 | 31.77 | $30.42 | 186000 |
| 2023-03-27 | 31.91 | $30.59 | 183700 |
| 2023-03-24 | 32.05 | $30.16 | 307200 |
| 2023-03-23 | 32.25 | $29.69 | 264500 |
| 2023-03-22 | 32.52 | $30.05 | 187400 |
| 2023-03-21 | 32.78 | $31.39 | 223600 |
| 2023-03-20 | 32.93 | $30.83 | 195131 |
| 2023-03-17 | 33.15 | $30.79 | 448940 |
| 2023-03-16 | 33.39 | $31.21 | 173820 |
| 2023-03-15 | 33.62 | $30.94 | 199011 |
| 2023-03-14 | 33.91 | $30.99 | 197429 |
| 2023-03-13 | 34.21 | $31.15 | 175100 |
| 2023-03-10 | 34.54 | $32.15 | 147110 |
| 2023-03-09 | 34.79 | $33.42 | 157100 |
| 2023-03-08 | 34.93 | $33.86 | 129245 |
| 2023-03-07 | 35.04 | $33.39 | 163900 |
| 2023-03-06 | 35.22 | $33.89 | 195621 |
| 2023-03-03 | 35.36 | $35.50 | 196622 |
| 2023-03-02 | 35.34 | $34.67 | 157500 |
| 2023-03-01 | 35.41 | $34.48 | 126221 |
| 2023-02-28 | 35.51 | $34.37 | 190900 |
| 2023-02-27 | 35.63 | $34.44 | 148224 |
| 2023-02-24 | 35.76 | $33.93 | 127104 |
| 2023-02-23 | 35.95 | $34.69 | 142400 |
| 2023-02-22 | 36.08 | $34.67 | 194654 |
| 2023-02-21 | 36.23 | $34.56 | 193900 |
| 2023-02-17 | 36.40 | $35.88 | 132100 |
| 2023-02-16 | 36.46 | $35.32 | 120142 |
| 2023-02-15 | 36.58 | $36.44 | 101441 |
| 2023-02-14 | 36.60 | $36.75 | 103106 |
| 2023-02-13 | 36.58 | $36.62 | 68706 |
| 2023-02-10 | 36.57 | $35.87 | 83926 |
| 2023-02-09 | 36.65 | $35.78 | 98500 |
| 2023-02-08 | 36.74 | $35.68 | 122100 |
| 2023-02-07 | 36.85 | $36.92 | 109827 |
| 2023-02-06 | 36.84 | $36.84 | 256300 |
| 2023-02-03 | 36.84 | $37.04 | 182139 |
| 2023-02-02 | 36.82 | $37.16 | 262246 |
| 2023-02-01 | 36.79 | $36.32 | 191000 |
| 2023-01-31 | 36.84 | $36.24 | 168349 |
| 2023-01-30 | 36.90 | $35.87 | 198300 |
| 2023-01-27 | 37.01 | $36.70 | 277400 |
| 2023-01-26 | 37.04 | $38.25 | 209913 |
| 2023-01-25 | 36.92 | $38.05 | 89800 |
| 2023-01-24 | 36.80 | $37.75 | 91324 |
| 2023-01-23 | 36.70 | $38.35 | 86437 |
| 2023-01-20 | 36.52 | $38.12 | 109232 |
| 2023-01-19 | 36.35 | $37.82 | 86141 |
| 2023-01-18 | 36.20 | $37.73 | 108211 |
| 2023-01-17 | 36.04 | $37.53 | 133302 |
| 2023-01-13 | 35.88 | $37.64 | 105223 |
| 2023-01-12 | 35.69 | $37.44 | 111837 |
| 2023-01-11 | 35.51 | $37.09 | 72021 |
| 2023-01-10 | 35.34 | $36.31 | 120200 |
| 2023-01-09 | 35.24 | $36.23 | 127746 |
| 2023-01-06 | 35.14 | $35.92 | 106808 |
| 2023-01-05 | 35.06 | $34.77 | 63418 |
| 2023-01-04 | 35.09 | $35.88 | 142744 |
| 2023-01-03 | 35.00 | $35.04 | 143543 |
| 2022-12-30 | 35.00 | $34.45 | 140300 |
| 2022-12-29 | 35.06 | $35.21 | 70000 |
| 2022-12-28 | 35.04 | $34.15 | 77434 |
| 2022-12-27 | 35.13 | $34.72 | 64339 |
| 2022-12-23 | 35.18 | $34.91 | 87400 |
| 2022-12-22 | 35.21 | $34.20 | 167319 |
| 2022-12-21 | 35.31 | $34.55 | 155812 |
| 2022-12-20 | 35.39 | $34.18 | 164931 |
| 2022-12-19 | 35.52 | $34.14 | 204500 |
| 2022-12-16 | 35.67 | $33.93 | 810400 |
| 2022-12-15 | 35.85 | $34.47 | 231400 |
| 2022-12-14 | 35.99 | $35.54 | 212200 |
| 2022-12-13 | 36.04 | $36.24 | 295700 |
| 2022-12-12 | 36.02 | $35.60 | 110238 |
| 2022-12-09 | 36.06 | $34.80 | 94800 |
| 2022-12-08 | 36.20 | $34.76 | 135400 |
| 2022-12-07 | 36.35 | $35.00 | 127949 |
| 2022-12-06 | 36.49 | $35.07 | 171300 |
| 2022-12-05 | 36.64 | $35.57 | 119821 |
| 2022-12-02 | 36.75 | $37.28 | 77500 |
| 2022-12-01 | 36.70 | $37.42 | 125511 |
| 2022-11-30 | 36.62 | $37.24 | 194412 |
| 2022-11-29 | 36.56 | $36.69 | 126100 |
| 2022-11-28 | 36.54 | $36.42 | 94900 |
| 2022-11-25 | 36.55 | $37.66 | 34308 |
| 2022-11-23 | 36.44 | $37.57 | 75216 |
| 2022-11-22 | 36.32 | $37.34 | 87718 |
| 2022-11-21 | 36.21 | $36.72 | 91200 |
| 2022-11-18 | 36.16 | $36.20 | 119202 |
| 2022-11-17 | 36.15 | $36.53 | 116300 |
| 2022-11-16 | 36.11 | $37.21 | 149946 |
| 2022-11-15 | 36.00 | $37.65 | 172844 |
| 2022-11-14 | 35.82 | $37.49 | 134620 |
| 2022-11-11 | 35.65 | $38.06 | 143900 |
| 2022-11-10 | 35.39 | $36.97 | 168300 |
| 2022-11-09 | 35.23 | $33.89 | 146900 |
| 2022-11-08 | 35.37 | $34.52 | 134600 |
| 2022-11-07 | 35.46 | $35.35 | 179700 |
| 2022-11-04 | 35.47 | $34.68 | 206200 |
| 2022-11-03 | 35.55 | $34.55 | 216106 |
| 2022-11-02 | 35.66 | $35.59 | 273700 |
| 2022-11-01 | 35.67 | $37.13 | 92640 |
| 2022-10-31 | 35.51 | $36.84 | 126200 |
| 2022-10-28 | 35.37 | $36.97 | 117100 |
| 2022-10-27 | 35.20 | $36.52 | 103100 |
| 2022-10-26 | 35.06 | $36.49 | 118100 |
| 2022-10-25 | 34.91 | $36.49 | 104800 |
| 2022-10-24 | 34.75 | $35.58 | 149508 |
| 2022-10-21 | 34.66 | $35.29 | 196900 |
| 2022-10-20 | 34.59 | $34.29 | 242300 |
| 2022-10-19 | 34.63 | $34.33 | 158101 |
| 2022-10-18 | 34.66 | $35.65 | 135647 |
| 2022-10-17 | 34.55 | $35.47 | 186313 |
| 2022-10-14 | 34.46 | $34.55 | 220100 |
| 2022-10-13 | 34.45 | $34.86 | 182400 |
| 2022-10-12 | 34.40 | $34.07 | 140634 |
| 2022-10-11 | 34.44 | $34.01 | 194722 |
| 2022-10-10 | 34.48 | $33.63 | 197110 |
| 2022-10-07 | 34.57 | $33.06 | 186418 |
| 2022-10-06 | 34.73 | $34.19 | 139900 |
| 2022-10-05 | 34.79 | $34.19 | 157149 |
| 2022-10-04 | 34.85 | $34.57 | 178702 |
| 2022-10-03 | 34.88 | $33.04 | 196800 |
| 2022-09-30 | 35.08 | $32.78 | 391528 |
| 2022-09-29 | 35.32 | $31.91 | 256300 |
| 2022-09-28 | 35.68 | $32.19 | 274503 |
| 2022-09-27 | 36.04 | $31.74 | 292845 |
| 2022-09-26 | 36.50 | $32.47 | 218005 |
| 2022-09-23 | 36.92 | $33.79 | 333520 |
| 2022-09-22 | 37.25 | $35.08 | 133500 |
| 2022-09-21 | 37.48 | $35.69 | 114800 |
| 2022-09-20 | 37.67 | $36.25 | 108535 |
| 2022-09-19 | 37.82 | $36.80 | 97810 |
| 2022-09-16 | 37.92 | $37.09 | 343500 |
| 2022-09-15 | 38.01 | $37.16 | 167625 |
| 2022-09-14 | 38.10 | $37.48 | 175534 |
| 2022-09-13 | 38.17 | $37.05 | 104423 |
| 2022-09-12 | 38.28 | $38.67 | 210800 |
| 2022-09-09 | 38.24 | $38.23 | 86845 |
| 2022-09-08 | 38.24 | $37.41 | 97500 |
| 2022-09-07 | 38.33 | $37.00 | 118700 |
| 2022-09-06 | 38.47 | $35.76 | 140400 |
| 2022-09-02 | 38.76 | $36.57 | 78904 |
| 2022-09-01 | 38.99 | $37.10 | 73900 |
| 2022-08-31 | 39.19 | $37.38 | 207831 |
| 2022-08-30 | 39.38 | $37.95 | 75500 |
| 2022-08-29 | 39.53 | $38.32 | 86503 |
| 2022-08-26 | 39.65 | $38.48 | 99106 |
| 2022-08-25 | 39.78 | $40.07 | 151200 |
| 2022-08-24 | 39.75 | $38.87 | 91403 |
| 2022-08-23 | 39.84 | $39.20 | 137607 |
| 2022-08-22 | 39.91 | $39.01 | 111031 |
| 2022-08-19 | 40.00 | $40.67 | 189843 |
| 2022-08-18 | 39.93 | $41.11 | 81000 |
| 2022-08-17 | 39.81 | $40.49 | 89623 |
| 2022-08-16 | 39.74 | $40.67 | 82529 |
| 2022-08-15 | 39.64 | $40.92 | 68300 |
| 2022-08-12 | 39.50 | $40.80 | 109100 |
| 2022-08-11 | 39.37 | $40.00 | 101224 |
| 2022-08-10 | 39.30 | $39.46 | 139845 |
| 2022-08-09 | 39.28 | $39.61 | 123900 |
| 2022-08-08 | 39.25 | $40.43 | 117431 |
| 2022-08-05 | 39.12 | $39.56 | 119000 |
| 2022-08-04 | 39.08 | $40.37 | 257838 |
| 2022-08-03 | 38.94 | $40.71 | 217200 |
| 2022-08-02 | 38.76 | $39.86 | 139000 |
| 2022-08-01 | 38.64 | $40.74 | 152548 |
| 2022-07-29 | 38.42 | $40.92 | 101600 |
| 2022-07-28 | 38.16 | $40.39 | 66300 |
| 2022-07-27 | 37.92 | $39.70 | 105607 |
| 2022-07-26 | 37.73 | $38.75 | 68100 |
| 2022-07-25 | 37.63 | $38.38 | 63800 |
| 2022-07-22 | 37.55 | $38.47 | 152346 |
| 2022-07-21 | 37.45 | $38.79 | 67522 |
| 2022-07-20 | 37.31 | $38.24 | 90843 |
| 2022-07-19 | 37.21 | $38.20 | 99337 |
| 2022-07-18 | 37.11 | $37.19 | 86249 |
| 2022-07-15 | 37.10 | $37.14 | 97810 |
| 2022-07-14 | 37.09 | $36.15 | 72603 |
| 2022-07-13 | 37.19 | $36.41 | 86315 |
| 2022-07-12 | 37.27 | $37.00 | 88909 |
| 2022-07-11 | 37.30 | $36.52 | 72009 |
| 2022-07-08 | 37.39 | $36.60 | 126100 |
| 2022-07-07 | 37.47 | $36.80 | 131500 |
| 2022-07-06 | 37.54 | $36.54 | 97400 |
| 2022-07-05 | 37.64 | $37.65 | 230000 |
| 2022-07-01 | 37.64 | $37.74 | 124200 |
| 2022-06-30 | 37.63 | $36.99 | 147912 |
| 2022-06-29 | 37.70 | $36.74 | 93147 |
| 2022-06-28 | 37.80 | $36.68 | 144437 |
| 2022-06-27 | 37.92 | $36.92 | 143821 |
| 2022-06-24 | 38.02 | $37.42 | 637544 |
| 2022-06-23 | 38.09 | $36.42 | 141204 |
| 2022-06-22 | 38.26 | $35.49 | 191800 |
| 2022-06-21 | 38.55 | $35.79 | 186332 |
| 2022-06-17 | 38.85 | $35.80 | 376012 |
| 2022-06-16 | 39.17 | $35.33 | 333300 |
| 2022-06-15 | 39.57 | $36.87 | 238505 |
| 2022-06-14 | 39.85 | $35.74 | 195900 |
| 2022-06-13 | 40.29 | $35.62 | 213007 |
| 2022-06-10 | 40.78 | $37.94 | 130915 |
| 2022-06-09 | 41.08 | $38.43 | 128200 |
| 2022-06-08 | 41.36 | $39.35 | 95400 |
| 2022-06-07 | 41.57 | $40.52 | 142300 |
| 2022-06-06 | 41.68 | $40.06 | 181400 |
| 2022-06-03 | 41.85 | $39.93 | 117323 |
| 2022-06-02 | 42.05 | $40.97 | 148919 |
| 2022-06-01 | 42.16 | $40.18 | 150525 |
| 2022-05-31 | 42.37 | $41.88 | 308724 |
| 2022-05-27 | 42.43 | $41.99 | 102600 |
| 2022-05-26 | 42.47 | $41.40 | 101203 |
| 2022-05-25 | 42.58 | $40.89 | 204302 |
| 2022-05-24 | 42.76 | $40.45 | 158500 |
| 2022-05-23 | 43.01 | $41.31 | 205646 |
| 2022-05-20 | 43.18 | $40.96 | 461332 |
| 2022-05-19 | 43.42 | $40.20 | 246700 |
| 2022-05-18 | 43.76 | $39.19 | 258443 |
| 2022-05-17 | 44.24 | $41.84 | 162600 |
| 2022-05-16 | 44.49 | $41.42 | 146809 |
| 2022-05-13 | 44.81 | $41.69 | 268000 |
| 2022-05-12 | 45.14 | $40.60 | 264000 |
| 2022-05-11 | 45.62 | $39.49 | 255542 |
| 2022-05-10 | 46.27 | $41.13 | 391100 |
| 2022-05-09 | 46.81 | $41.33 | 210500 |
| 2022-05-06 | 47.38 | $42.76 | 201400 |
| 2022-05-05 | 47.87 | $43.61 | 219700 |
| 2022-05-04 | 48.32 | $45.91 | 164724 |
| 2022-05-03 | 48.57 | $45.65 | 201128 |
| 2022-05-02 | 48.88 | $44.81 | 319200 |
| 2022-04-29 | 49.31 | $44.79 | 221642 |
| 2022-04-28 | 49.78 | $46.09 | 228600 |
| 2022-04-27 | 50.17 | $45.34 | 320016 |
| 2022-04-26 | 50.68 | $45.53 | 357300 |
| 2022-04-25 | 51.22 | $46.86 | 329809 |
| 2022-04-22 | 51.68 | $47.72 | 430124 |
| 2022-04-21 | 52.10 | $51.56 | 345627 |
| 2022-04-20 | 52.15 | $52.25 | 228119 |
| 2022-04-19 | 52.14 | $52.46 | 253549 |
| 2022-04-18 | 52.11 | $51.79 | 251300 |
| 2022-04-14 | 52.14 | $52.76 | 209135 |
| 2022-04-13 | 52.08 | $53.96 | 201609 |
| 2022-04-12 | 51.88 | $53.49 | 245219 |
| 2022-04-11 | 51.71 | $53.87 | 242300 |
| 2022-04-08 | 51.48 | $51.98 | 229400 |
| 2022-04-07 | 51.43 | $51.51 | 462800 |
| 2022-04-06 | 51.42 | $56.65 | 270208 |
| 2022-04-05 | 50.87 | $56.83 | 356628 |
| 2022-04-04 | 50.24 | $55.97 | 215500 |
| 2022-04-01 | 49.64 | $56.31 | 418644 |
| 2022-03-31 | 48.94 | $52.68 | 329812 |
| 2022-03-30 | 48.54 | $50.86 | 87316 |
| 2022-03-29 | 48.30 | $50.88 | 164700 |
| 2022-03-28 | 48.03 | $49.20 | 104821 |
| 2022-03-25 | 47.90 | $49.39 | 95600 |
| 2022-03-24 | 47.75 | $48.27 | 93400 |
| 2022-03-23 | 47.69 | $47.97 | 81100 |
| 2022-03-22 | 47.66 | $48.84 | 113801 |
| 2022-03-21 | 47.54 | $48.66 | 114000 |
| 2022-03-18 | 47.42 | $48.92 | 400600 |
| 2022-03-17 | 47.26 | $48.67 | 86200 |
| 2022-03-16 | 47.11 | $48.20 | 114300 |
| 2022-03-15 | 47.00 | $46.31 | 148200 |
| 2022-03-14 | 47.07 | $46.03 | 224333 |
| 2022-03-11 | 47.18 | $45.31 | 106800 |
| 2022-03-10 | 47.38 | $45.16 | 83715 |
| 2022-03-09 | 47.61 | $45.96 | 66900 |
| 2022-03-08 | 47.79 | $44.92 | 97700 |
| 2022-03-07 | 48.09 | $45.38 | 121500 |
| 2022-03-04 | 48.37 | $48.49 | 138064 |
| 2022-03-03 | 48.36 | $49.76 | 139400 |
| 2022-03-02 | 48.22 | $49.69 | 98900 |
| 2022-03-01 | 48.06 | $48.35 | 204111 |
| 2022-02-28 | 48.03 | $49.73 | 162714 |
| 2022-02-25 | 47.85 | $49.89 | 113722 |
| 2022-02-24 | 47.64 | $47.97 | 267730 |
| 2022-02-23 | 47.60 | $47.54 | 133600 |
| 2022-02-22 | 47.61 | $49.94 | 141000 |
| 2022-02-18 | 47.36 | $48.86 | 180900 |
| 2022-02-17 | 47.20 | $47.37 | 73700 |
| 2022-02-16 | 47.19 | $48.12 | 72519 |
| 2022-02-15 | 47.09 | $47.44 | 81525 |
| 2022-02-14 | 47.05 | $46.51 | 93500 |
| 2022-02-11 | 47.11 | $46.97 | 72229 |
| 2022-02-10 | 47.12 | $47.29 | 93100 |
| 2022-02-09 | 47.10 | $47.92 | 55042 |
| 2022-02-08 | 47.02 | $47.27 | 54012 |
| 2022-02-07 | 46.99 | $46.58 | 54000 |
| 2022-02-04 | 47.04 | $46.68 | 73000 |
| 2022-02-03 | 47.07 | $47.01 | 97200 |
| 2022-02-02 | 47.08 | $47.14 | 124613 |
| 2022-02-01 | 47.07 | $46.37 | 119300 |
| 2022-01-31 | 47.15 | $46.81 | 285018 |
| 2022-01-28 | 47.18 | $44.98 | 68133 |
| 2022-01-27 | 47.42 | $44.14 | 98416 |
| 2022-01-26 | 47.76 | $45.28 | 126100 |
| 2022-01-25 | 48.02 | $45.25 | 197518 |
| 2022-01-24 | 48.31 | $47.13 | 195500 |
| 2022-01-21 | 48.44 | $46.48 | 111900 |
| 2022-01-20 | 48.64 | $46.38 | 78600 |
| 2022-01-19 | 48.88 | $47.41 | 120143 |
| 2022-01-18 | 49.04 | $48.31 | 73700 |
| 2022-01-14 | 49.11 | $48.86 | 77100 |
| 2022-01-13 | 49.14 | $49.09 | 54300 |
| 2022-01-12 | 49.14 | $49.06 | 68208 |
| 2022-01-11 | 49.15 | $48.80 | 60000 |
| 2022-01-10 | 49.19 | $48.24 | 69800 |
| 2022-01-07 | 49.29 | $48.81 | 84809 |
| 2022-01-06 | 49.34 | $49.52 | 57100 |
| 2022-01-05 | 49.32 | $49.42 | 58200 |
| 2022-01-04 | 49.31 | $51.18 | 119200 |
| 2022-01-03 | 49.12 | $50.40 | 115400 |
| 2021-12-31 | 48.98 | $51.46 | 50731 |
| 2021-12-30 | 48.72 | $51.58 | 53329 |
| 2021-12-29 | 48.42 | $51.65 | 71932 |
| 2021-12-28 | 48.08 | $51.31 | 53100 |
| 2021-12-27 | 47.74 | $51.05 | 72800 |
| 2021-12-23 | 47.39 | $50.23 | 83300 |
| 2021-12-22 | 47.09 | $49.76 | 102203 |
| 2021-12-21 | 46.81 | $48.59 | 124111 |
| 2021-12-20 | 46.62 | $45.83 | 168000 |
| 2021-12-17 | 46.70 | $45.88 | 405297 |
| 2021-12-16 | 46.79 | $46.90 | 216139 |
| 2021-12-15 | 46.78 | $48.00 | 221600 |
| 2021-12-14 | 46.65 | $47.93 | 98940 |
| 2021-12-13 | 46.52 | $48.84 | 135925 |
| 2021-12-10 | 46.27 | $47.47 | 52900 |
| 2021-12-09 | 46.15 | $46.41 | 39946 |
| 2021-12-08 | 46.12 | $46.76 | 78506 |
| 2021-12-07 | 46.05 | $46.66 | 59514 |
| 2021-12-06 | 45.99 | $46.61 | 94214 |
| 2021-12-03 | 45.92 | $45.55 | 97700 |
| 2021-12-02 | 45.96 | $45.46 | 124100 |
| 2021-12-01 | 46.01 | $43.06 | 126000 |
| 2021-11-30 | 46.33 | $42.85 | 237900 |
| 2021-11-29 | 46.69 | $45.05 | 94400 |
| 2021-11-26 | 46.86 | $44.99 | 57700 |
| 2021-11-24 | 47.06 | $47.79 | 26800 |
| 2021-11-23 | 46.98 | $47.40 | 66800 |
| 2021-11-22 | 46.94 | $47.12 | 55605 |
| 2021-11-19 | 46.92 | $46.85 | 135200 |
| 2021-11-18 | 46.93 | $46.56 | 69742 |
| 2021-11-17 | 46.97 | $46.73 | 107100 |
| 2021-11-16 | 46.99 | $47.59 | 105600 |
| 2021-11-15 | 46.93 | $48.21 | 56547 |
| 2021-11-12 | 46.80 | $48.13 | 50104 |
| 2021-11-11 | 46.66 | $47.44 | 57614 |
| 2021-11-10 | 46.57 | $47.52 | 97926 |
| 2021-11-09 | 46.47 | $49.61 | 114831 |
| 2021-11-08 | 46.14 | $49.68 | 110808 |
| 2021-11-05 | 45.77 | $49.83 | 172900 |
| 2021-11-04 | 45.34 | $46.65 | 125632 |
| 2021-11-03 | 45.21 | $46.35 | 127227 |
| 2021-11-02 | 45.08 | $45.12 | 119619 |
| 2021-11-01 | 45.08 | $45.93 | 130500 |
| 2021-10-29 | 44.99 | $47.10 | 126447 |
| 2021-10-28 | 44.77 | $47.94 | 45818 |
| 2021-10-27 | 44.44 | $46.85 | 70000 |
| 2021-10-26 | 44.18 | $47.15 | 70125 |
| 2021-10-25 | 43.87 | $46.96 | 69347 |
| 2021-10-22 | 43.54 | $46.17 | 223200 |
| 2021-10-21 | 43.27 | $45.59 | 73400 |
| 2021-10-20 | 43.02 | $45.53 | 87900 |
| 2021-10-19 | 42.76 | $44.54 | 67300 |
| 2021-10-18 | 42.57 | $44.65 | 51700 |
| 2021-10-15 | 42.35 | $44.52 | 85200 |
| 2021-10-14 | 42.12 | $44.60 | 41435 |
| 2021-10-13 | 41.86 | $43.96 | 71600 |
| 2021-10-12 | 41.64 | $44.03 | 60900 |
| 2021-10-11 | 41.39 | $43.81 | 69200 |
| 2021-10-08 | 41.14 | $43.26 | 68519 |
| 2021-10-07 | 40.91 | $43.85 | 110500 |
| 2021-10-06 | 40.61 | $43.17 | 147148 |
| 2021-10-05 | 40.34 | $43.24 | 110707 |
| 2021-10-04 | 40.03 | $41.73 | 114602 |
| 2021-10-01 | 39.85 | $41.42 | 169900 |
| 2021-09-30 | 39.69 | $40.62 | 96300 |
| 2021-09-29 | 39.59 | $40.79 | 98003 |
| 2021-09-28 | 39.46 | $39.81 | 74816 |
| 2021-09-27 | 39.42 | $39.58 | 115700 |
| 2021-09-24 | 39.41 | $39.79 | 50200 |
| 2021-09-23 | 39.37 | $39.59 | 53146 |
| 2021-09-22 | 39.34 | $39.35 | 51841 |
| 2021-09-21 | 39.34 | $38.63 | 61443 |
| 2021-09-20 | 39.42 | $38.50 | 96429 |
| 2021-09-17 | 39.52 | $39.40 | 185934 |
| 2021-09-16 | 39.53 | $39.81 | 76200 |
| 2021-09-15 | 39.50 | $39.59 | 76300 |
| 2021-09-14 | 39.49 | $39.36 | 59847 |
| 2021-09-13 | 39.50 | $39.87 | 96123 |
| 2021-09-10 | 39.46 | $39.40 | 70024 |
| 2021-09-09 | 39.47 | $39.93 | 101512 |
| 2021-09-08 | 39.42 | $40.43 | 105800 |
| 2021-09-07 | 39.32 | $40.47 | 85327 |
| 2021-09-03 | 39.19 | $40.33 | 89519 |
| 2021-09-02 | 39.07 | $39.54 | 42632 |
| 2021-09-01 | 39.03 | $39.70 | 73200 |
| 2021-08-31 | 38.95 | $39.22 | 74329 |
| 2021-08-30 | 38.93 | $39.25 | 65200 |
| 2021-08-27 | 38.89 | $39.30 | 82631 |
| 2021-08-26 | 38.85 | $37.98 | 54000 |
| 2021-08-25 | 38.94 | $38.47 | 53417 |
| 2021-08-24 | 38.99 | $38.80 | 63024 |
| 2021-08-23 | 39.01 | $38.77 | 50640 |
| 2021-08-20 | 39.04 | $38.92 | 131600 |
| 2021-08-19 | 39.05 | $38.20 | 81100 |
| 2021-08-18 | 39.14 | $38.53 | 72800 |
| 2021-08-17 | 39.20 | $39.38 | 110223 |
| 2021-08-16 | 39.18 | $40.25 | 100800 |
| 2021-08-13 | 39.07 | $40.17 | 78820 |
| 2021-08-12 | 38.95 | $39.78 | 105743 |
| 2021-08-11 | 38.87 | $39.80 | 130834 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
31.04
2026-08-07
Close Price
$31.48
Vol: 118020
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.90
Average
35.45
Maximum
53.09
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 31.04 | $31.48 | 118020 |
| 2026-08-06 | 30.99 | $31.69 | 183500 |
| 2026-08-05 | 30.90 | $31.24 | 108717 |
| 2026-08-04 | 30.86 | $30.92 | 170300 |
| 2026-08-03 | 30.86 | $30.71 | 137000 |
| 2026-07-31 | 30.88 | $30.75 | 112300 |
| 2026-07-30 | 30.90 | $31.10 | 96014 |
| 2026-07-29 | 30.90 | $31.61 | 106400 |
| 2026-07-28 | 30.84 | $31.73 | 138711 |
| 2026-07-27 | 30.77 | $31.09 | 123300 |
| 2026-07-24 | 30.76 | $30.38 | 110300 |
| 2026-07-23 | 30.81 | $29.90 | 149828 |
| 2026-07-22 | 30.91 | $30.27 | 147200 |
| 2026-07-21 | 30.97 | $30.41 | 130000 |
| 2026-07-20 | 31.02 | $30.78 | 93426 |
| 2026-07-17 | 31.01 | $31.20 | 127144 |
| 2026-07-16 | 30.96 | $31.42 | 122300 |
| 2026-07-15 | 30.88 | $31.17 | 146300 |
| 2026-07-14 | 30.82 | $29.87 | 137300 |
| 2026-07-13 | 30.88 | $30.46 | 96057 |
| 2026-07-10 | 30.88 | $30.68 | 97500 |
| 2026-07-09 | 30.86 | $30.88 | 116703 |
| 2026-07-08 | 30.82 | $30.99 | 166333 |
| 2026-07-07 | 30.77 | $32.03 | 161535 |
| 2026-07-06 | 30.61 | $31.96 | 102700 |
| 2026-07-02 | 30.44 | $31.86 | 113237 |
| 2026-07-01 | 30.27 | $31.70 | 143600 |
| 2026-06-30 | 30.11 | $31.17 | 146206 |
| 2026-06-29 | 29.99 | $31.21 | 362400 |
| 2026-06-26 | 29.85 | $31.41 | 406100 |
| 2026-06-25 | 29.67 | $30.07 | 153800 |
| 2026-06-24 | 29.62 | $29.66 | 206300 |
| 2026-06-23 | 29.60 | $29.43 | 165200 |
| 2026-06-22 | 29.59 | $28.81 | 270124 |
| 2026-06-18 | 29.64 | $29.32 | 340100 |
| 2026-06-17 | 29.64 | $28.98 | 222521 |
| 2026-06-16 | 29.67 | $29.89 | 222338 |
| 2026-06-15 | 29.61 | $29.42 | 204900 |
| 2026-06-12 | 29.59 | $30.16 | 191720 |
| 2026-06-11 | 29.49 | $30.33 | 162640 |
| 2026-06-10 | 29.37 | $30.36 | 154937 |
| 2026-06-09 | 29.25 | $30.57 | 185300 |
| 2026-06-08 | 29.10 | $30.09 | 131800 |
| 2026-06-05 | 29.01 | $30.10 | 212100 |
| 2026-06-04 | 28.91 | $29.92 | 167360 |
| 2026-06-03 | 28.82 | $28.99 | 254424 |
| 2026-06-02 | 28.82 | $30.05 | 278246 |
| 2026-06-01 | 28.70 | $28.95 | 302837 |
| 2026-05-29 | 28.69 | $28.24 | 512713 |
| 2026-05-28 | 28.74 | $28.42 | 241900 |
| 2026-05-27 | 28.77 | $28.32 | 252400 |
| 2026-05-26 | 28.81 | $27.89 | 581400 |
| 2026-05-22 | 28.89 | $28.83 | 339500 |
| 2026-05-21 | 28.89 | $28.52 | 309302 |
| 2026-05-20 | 28.90 | $28.55 | 316400 |
| 2026-05-19 | 28.92 | $28.15 | 367500 |
| 2026-05-18 | 28.97 | $29.09 | 273900 |
| 2026-05-15 | 28.93 | $28.18 | 209835 |
| 2026-05-14 | 28.97 | $28.93 | 328105 |
| 2026-05-13 | 28.94 | $29.46 | 251142 |
| 2026-05-12 | 28.84 | $30.08 | 259100 |
| 2026-05-11 | 28.66 | $30.23 | 375300 |
| 2026-05-08 | 28.46 | $30.42 | 276226 |
| 2026-05-07 | 28.22 | $29.52 | 222500 |
| 2026-05-06 | 28.05 | $29.01 | 220000 |
| 2026-05-05 | 27.92 | $28.67 | 223600 |
| 2026-05-04 | 27.80 | $27.46 | 304300 |
| 2026-05-01 | 27.80 | $27.70 | 175100 |
| 2026-04-30 | 27.77 | $27.79 | 163244 |
| 2026-04-29 | 27.72 | $28.01 | 229400 |
| 2026-04-28 | 27.64 | $28.67 | 122300 |
| 2026-04-27 | 27.49 | $28.37 | 201942 |
| 2026-04-24 | 27.35 | $28.26 | 200019 |
| 2026-04-23 | 27.21 | $27.95 | 268441 |
| 2026-04-22 | 27.10 | $28.25 | 210200 |
| 2026-04-21 | 26.94 | $28.13 | 231500 |
| 2026-04-20 | 26.79 | $27.95 | 155716 |
| 2026-04-17 | 26.64 | $27.73 | 173200 |
| 2026-04-16 | 26.50 | $27.07 | 124900 |
| 2026-04-15 | 26.42 | $27.09 | 136800 |
| 2026-04-14 | 26.33 | $27.02 | 155347 |
| 2026-04-13 | 26.24 | $26.82 | 146244 |
| 2026-04-10 | 26.17 | $26.20 | 156720 |
| 2026-04-09 | 26.15 | $26.43 | 201038 |
| 2026-04-08 | 26.11 | $26.65 | 173300 |
| 2026-04-07 | 26.04 | $26.28 | 137400 |
| 2026-04-06 | 26.02 | $25.96 | 186429 |
| 2026-04-02 | 26.03 | $26.30 | 189800 |
| 2026-04-01 | 26.00 | $26.18 | 151100 |
| 2026-03-31 | 25.99 | $26.59 | 232100 |
| 2026-03-30 | 25.94 | $26.20 | 236333 |
| 2026-03-27 | 25.93 | $25.71 | 282727 |
| 2026-03-26 | 25.97 | $26.07 | 359637 |
| 2026-03-25 | 25.98 | $26.21 | 207800 |
| 2026-03-24 | 25.97 | $25.91 | 258745 |
| 2026-03-23 | 25.99 | $25.96 | 275904 |
| 2026-03-20 | 26.01 | $25.52 | 634417 |
| 2026-03-19 | 26.07 | $25.65 | 251685 |
| 2026-03-18 | 26.11 | $25.57 | 258125 |
| 2026-03-17 | 26.17 | $25.61 | 328704 |
| 2026-03-16 | 26.22 | $25.91 | 299338 |
| 2026-03-13 | 26.24 | $25.42 | 380000 |
| 2026-03-12 | 26.30 | $26.11 | 321300 |
| 2026-03-11 | 26.30 | $26.09 | 305000 |
| 2026-03-10 | 26.30 | $26.43 | 279219 |
| 2026-03-09 | 26.28 | $26.78 | 294810 |
| 2026-03-06 | 26.22 | $26.65 | 389700 |
| 2026-03-05 | 26.17 | $26.51 | 223100 |
| 2026-03-04 | 26.12 | $26.55 | 277000 |
| 2026-03-03 | 26.07 | $26.46 | 304300 |
| 2026-03-02 | 26.03 | $26.48 | 281442 |
| 2026-02-27 | 25.99 | $26.41 | 320632 |
| 2026-02-26 | 25.95 | $26.58 | 272500 |
| 2026-02-25 | 25.90 | $26.10 | 253720 |
| 2026-02-24 | 25.90 | $26.06 | 281423 |
| 2026-02-23 | 25.91 | $25.62 | 297700 |
| 2026-02-20 | 25.96 | $25.76 | 306709 |
| 2026-02-19 | 26.00 | $25.65 | 538035 |
| 2026-02-18 | 26.07 | $25.74 | 343700 |
| 2026-02-17 | 26.12 | $25.01 | 458900 |
| 2026-02-13 | 26.26 | $25.85 | 372907 |
| 2026-02-12 | 26.32 | $25.01 | 485600 |
| 2026-02-11 | 26.47 | $26.12 | 437600 |
| 2026-02-10 | 26.51 | $27.22 | 288733 |
| 2026-02-09 | 26.44 | $26.60 | 166840 |
| 2026-02-06 | 26.43 | $26.60 | 212600 |
| 2026-02-05 | 26.42 | $25.80 | 252216 |
| 2026-02-04 | 26.50 | $25.59 | 299007 |
| 2026-02-03 | 26.60 | $25.10 | 256403 |
| 2026-02-02 | 26.77 | $26.89 | 158203 |
| 2026-01-30 | 26.76 | $27.20 | 242902 |
| 2026-01-29 | 26.73 | $26.98 | 193500 |
| 2026-01-28 | 26.72 | $26.45 | 252033 |
| 2026-01-27 | 26.77 | $26.40 | 242200 |
| 2026-01-26 | 26.82 | $26.83 | 370731 |
| 2026-01-23 | 26.84 | $26.53 | 233000 |
| 2026-01-22 | 26.90 | $26.82 | 277403 |
| 2026-01-21 | 26.93 | $27.01 | 223246 |
| 2026-01-20 | 26.94 | $26.58 | 250600 |
| 2026-01-16 | 27.00 | $27.27 | 194833 |
| 2026-01-15 | 27.00 | $27.20 | 536100 |
| 2026-01-14 | 27.01 | $26.31 | 254902 |
| 2026-01-13 | 27.11 | $25.75 | 305700 |
| 2026-01-12 | 27.28 | $26.10 | 508207 |
| 2026-01-09 | 27.42 | $26.14 | 329506 |
| 2026-01-08 | 27.56 | $26.91 | 214229 |
| 2026-01-07 | 27.64 | $27.71 | 182731 |
| 2026-01-06 | 27.65 | $28.05 | 203417 |
| 2026-01-05 | 27.63 | $27.73 | 238806 |
| 2026-01-02 | 27.64 | $26.99 | 205913 |
| 2025-12-31 | 27.74 | $27.29 | 178200 |
| 2025-12-30 | 27.82 | $27.37 | 176436 |
| 2025-12-29 | 27.90 | $27.54 | 208941 |
| 2025-12-26 | 27.97 | $27.54 | 215300 |
| 2025-12-24 | 28.05 | $27.84 | 145200 |
| 2025-12-23 | 28.11 | $27.73 | 371121 |
| 2025-12-22 | 28.19 | $27.82 | 321522 |
| 2025-12-19 | 28.27 | $27.38 | 449419 |
| 2025-12-18 | 28.39 | $28.10 | 287941 |
| 2025-12-17 | 28.46 | $27.73 | 249824 |
| 2025-12-16 | 28.56 | $27.95 | 307100 |
| 2025-12-15 | 28.64 | $27.78 | 485100 |
| 2025-12-12 | 28.74 | $27.87 | 977200 |
| 2025-12-11 | 28.84 | $28.01 | 2.1M |
| 2025-12-10 | 28.94 | $28.11 | 1.6M |
| 2025-12-09 | 29.04 | $28.21 | 561434 |
| 2025-12-08 | 29.14 | $28.37 | 222200 |
| 2025-12-05 | 29.24 | $28.93 | 246200 |
| 2025-12-04 | 29.28 | $29.10 | 203547 |
| 2025-12-03 | 29.31 | $29.60 | 154102 |
| 2025-12-02 | 29.29 | $29.22 | 185715 |
| 2025-12-01 | 29.32 | $29.01 | 308714 |
| 2025-11-28 | 29.36 | $29.30 | 60125 |
| 2025-11-26 | 29.37 | $29.61 | 224200 |
| 2025-11-25 | 29.35 | $29.83 | 216902 |
| 2025-11-24 | 29.32 | $29.46 | 195322 |
| 2025-11-21 | 29.33 | $29.51 | 203300 |
| 2025-11-20 | 29.35 | $28.62 | 216300 |
| 2025-11-19 | 29.46 | $28.72 | 184892 |
| 2025-11-18 | 29.56 | $28.33 | 173942 |
| 2025-11-17 | 29.71 | $28.39 | 184900 |
| 2025-11-14 | 29.86 | $29.03 | 140700 |
| 2025-11-13 | 29.95 | $29.25 | 167812 |
| 2025-11-12 | 30.02 | $30.32 | 231139 |
| 2025-11-11 | 29.99 | $31.01 | 200116 |
| 2025-11-10 | 29.87 | $30.09 | 180600 |
| 2025-11-07 | 29.84 | $29.27 | 234302 |
| 2025-11-06 | 29.87 | $29.48 | 233518 |
| 2025-11-05 | 29.88 | $30.92 | 254523 |
| 2025-11-04 | 29.74 | $29.41 | 120431 |
| 2025-11-03 | 29.73 | $29.35 | 225800 |
| 2025-10-31 | 29.73 | $29.21 | 152500 |
| 2025-10-30 | 29.73 | $29.08 | 145217 |
| 2025-10-29 | 29.75 | $29.25 | 179737 |
| 2025-10-28 | 29.75 | $30.99 | 93813 |
| 2025-10-27 | 29.58 | $31.24 | 147524 |
| 2025-10-24 | 29.38 | $31.38 | 152300 |
| 2025-10-23 | 29.15 | $30.48 | 138300 |
| 2025-10-22 | 29.01 | $30.27 | 162300 |
| 2025-10-21 | 28.89 | $29.87 | 108900 |
| 2025-10-20 | 28.81 | $29.59 | 81300 |
| 2025-10-17 | 28.75 | $29.28 | 111300 |
| 2025-10-16 | 28.75 | $29.10 | 167200 |
| 2025-10-15 | 28.77 | $29.13 | 131500 |
| 2025-10-14 | 28.80 | $28.80 | 109747 |
| 2025-10-13 | 28.88 | $28.36 | 142321 |
| 2025-10-10 | 29.02 | $27.45 | 159934 |
| 2025-10-09 | 29.27 | $28.07 | 89423 |
| 2025-10-08 | 29.48 | $28.25 | 91600 |
| 2025-10-07 | 29.70 | $28.06 | 219100 |
| 2025-10-06 | 29.95 | $28.15 | 256100 |
| 2025-10-03 | 30.22 | $28.89 | 141700 |
| 2025-10-02 | 30.44 | $28.83 | 150411 |
| 2025-10-01 | 30.68 | $29.11 | 92800 |
| 2025-09-30 | 30.91 | $29.35 | 88400 |
| 2025-09-29 | 31.13 | $29.60 | 92717 |
| 2025-09-26 | 31.34 | $29.83 | 79608 |
| 2025-09-25 | 31.54 | $29.67 | 76500 |
| 2025-09-24 | 31.77 | $30.01 | 99912 |
| 2025-09-23 | 31.98 | $30.52 | 110846 |
| 2025-09-22 | 32.15 | $30.76 | 95300 |
| 2025-09-19 | 32.31 | $31.60 | 295400 |
| 2025-09-18 | 32.38 | $32.35 | 116949 |
| 2025-09-17 | 32.38 | $31.89 | 111939 |
| 2025-09-16 | 32.41 | $31.81 | 99244 |
| 2025-09-15 | 32.45 | $32.18 | 122900 |
| 2025-09-12 | 32.44 | $32.37 | 92844 |
| 2025-09-11 | 32.41 | $33.19 | 105304 |
| 2025-09-10 | 32.29 | $32.19 | 67815 |
| 2025-09-09 | 32.26 | $32.50 | 107400 |
| 2025-09-08 | 32.18 | $32.87 | 88300 |
| 2025-09-05 | 32.04 | $33.12 | 97331 |
| 2025-09-04 | 31.87 | $32.74 | 120800 |
| 2025-09-03 | 31.72 | $31.73 | 133600 |
| 2025-09-02 | 31.68 | $31.98 | 187804 |
| 2025-08-29 | 31.60 | $32.59 | 71522 |
| 2025-08-28 | 31.46 | $32.65 | 77200 |
| 2025-08-27 | 31.31 | $32.76 | 91200 |
| 2025-08-26 | 31.14 | $32.55 | 95300 |
| 2025-08-25 | 30.99 | $32.53 | 103500 |
| 2025-08-22 | 30.83 | $32.43 | 185900 |
| 2025-08-21 | 30.68 | $30.76 | 88003 |
| 2025-08-20 | 30.70 | $30.92 | 80100 |
| 2025-08-19 | 30.70 | $31.01 | 137800 |
| 2025-08-18 | 30.69 | $30.63 | 101500 |
| 2025-08-15 | 30.72 | $30.78 | 162800 |
| 2025-08-14 | 30.74 | $30.95 | 110400 |
| 2025-08-13 | 30.75 | $31.19 | 158500 |
| 2025-08-12 | 30.73 | $29.94 | 143976 |
| 2025-08-11 | 30.83 | $29.17 | 161400 |
| 2025-08-08 | 31.01 | $29.07 | 162411 |
| 2025-08-07 | 31.22 | $28.74 | 198800 |
| 2025-08-06 | 31.48 | $32.23 | 140431 |
| 2025-08-05 | 31.40 | $32.00 | 101237 |
| 2025-08-04 | 31.34 | $31.22 | 135400 |
| 2025-08-01 | 31.35 | $30.69 | 131212 |
| 2025-07-31 | 31.42 | $31.16 | 113200 |
| 2025-07-30 | 31.46 | $31.32 | 148228 |
| 2025-07-29 | 31.48 | $32.50 | 104619 |
| 2025-07-28 | 31.38 | $31.58 | 64400 |
| 2025-07-25 | 31.37 | $31.78 | 60000 |
| 2025-07-24 | 31.33 | $31.36 | 56527 |
| 2025-07-23 | 31.32 | $31.32 | 80600 |
| 2025-07-22 | 31.31 | $31.23 | 110900 |
| 2025-07-21 | 31.32 | $30.94 | 65800 |
| 2025-07-18 | 31.35 | $30.90 | 75405 |
| 2025-07-17 | 31.38 | $31.43 | 141234 |
| 2025-07-16 | 31.36 | $31.08 | 147742 |
| 2025-07-15 | 31.37 | $30.63 | 105216 |
| 2025-07-14 | 31.42 | $31.25 | 104630 |
| 2025-07-11 | 31.41 | $31.62 | 79200 |
| 2025-07-10 | 31.35 | $31.99 | 103200 |
| 2025-07-09 | 31.26 | $31.68 | 107900 |
| 2025-07-08 | 31.19 | $31.51 | 147400 |
| 2025-07-07 | 31.13 | $31.62 | 140439 |
| 2025-07-03 | 31.05 | $32.40 | 72311 |
| 2025-07-02 | 30.88 | $32.22 | 172537 |
| 2025-07-01 | 30.71 | $31.85 | 181804 |
| 2025-06-30 | 30.57 | $30.71 | 150300 |
| 2025-06-27 | 30.53 | $31.06 | 309700 |
| 2025-06-26 | 30.44 | $30.37 | 165000 |
| 2025-06-25 | 30.40 | $29.91 | 185700 |
| 2025-06-24 | 30.41 | $31.00 | 236700 |
| 2025-06-23 | 30.30 | $31.26 | 318535 |
| 2025-06-20 | 30.15 | $30.71 | 325503 |
| 2025-06-18 | 30.04 | $30.80 | 142700 |
| 2025-06-17 | 29.91 | $30.23 | 177500 |
| 2025-06-16 | 29.83 | $30.93 | 250300 |
| 2025-06-13 | 29.68 | $29.62 | 70319 |
| 2025-06-12 | 29.66 | $30.88 | 92437 |
| 2025-06-11 | 29.51 | $30.97 | 159400 |
| 2025-06-10 | 29.35 | $30.67 | 81900 |
| 2025-06-09 | 29.21 | $30.20 | 120732 |
| 2025-06-06 | 29.12 | $29.71 | 80243 |
| 2025-06-05 | 29.07 | $29.88 | 199400 |
| 2025-06-04 | 29.01 | $29.41 | 116305 |
| 2025-06-03 | 29.00 | $29.45 | 163426 |
| 2025-06-02 | 28.98 | $29.00 | 231500 |
| 2025-05-30 | 29.02 | $28.81 | 295900 |
| 2025-05-29 | 29.08 | $28.52 | 155700 |
| 2025-05-28 | 29.18 | $28.48 | 133437 |
| 2025-05-27 | 29.29 | $29.20 | 144000 |
| 2025-05-23 | 29.34 | $28.11 | 127700 |
| 2025-05-22 | 29.51 | $28.00 | 160944 |
| 2025-05-21 | 29.70 | $28.04 | 130600 |
| 2025-05-20 | 29.90 | $29.20 | 112203 |
| 2025-05-19 | 30.00 | $29.37 | 91416 |
| 2025-05-16 | 30.09 | $29.71 | 117421 |
| 2025-05-15 | 30.15 | $29.87 | 106100 |
| 2025-05-14 | 30.20 | $29.24 | 100009 |
| 2025-05-13 | 30.32 | $30.03 | 79300 |
| 2025-05-12 | 30.38 | $30.62 | 171017 |
| 2025-05-09 | 30.38 | $29.81 | 106000 |
| 2025-05-08 | 30.45 | $30.08 | 125103 |
| 2025-05-07 | 30.51 | $30.12 | 134800 |
| 2025-05-06 | 30.57 | $29.39 | 84400 |
| 2025-05-05 | 30.70 | $30.35 | 105000 |
| 2025-05-02 | 30.74 | $30.67 | 72600 |
| 2025-05-01 | 30.76 | $30.35 | 95400 |
| 2025-04-30 | 30.83 | $30.40 | 110700 |
| 2025-04-29 | 30.92 | $30.81 | 99863 |
| 2025-04-28 | 30.99 | $30.62 | 76200 |
| 2025-04-25 | 31.09 | $30.77 | 70100 |
| 2025-04-24 | 31.20 | $30.87 | 108218 |
| 2025-04-23 | 31.32 | $30.68 | 81536 |
| 2025-04-22 | 31.49 | $30.69 | 138918 |
| 2025-04-21 | 31.68 | $30.65 | 120300 |
| 2025-04-17 | 31.89 | $31.25 | 128916 |
| 2025-04-16 | 32.08 | $30.79 | 97808 |
| 2025-04-15 | 32.32 | $31.38 | 112900 |
| 2025-04-14 | 32.53 | $31.46 | 127100 |
| 2025-04-11 | 32.75 | $30.82 | 156014 |
| 2025-04-10 | 33.04 | $30.36 | 173300 |
| 2025-04-09 | 33.40 | $31.59 | 194123 |
| 2025-04-08 | 33.66 | $30.13 | 148800 |
| 2025-04-07 | 34.08 | $30.53 | 196800 |
| 2025-04-04 | 34.49 | $31.59 | 211338 |
| 2025-04-03 | 34.82 | $32.01 | 130100 |
| 2025-04-02 | 35.14 | $34.52 | 155433 |
| 2025-04-01 | 35.25 | $34.91 | 92445 |
| 2025-03-31 | 35.34 | $34.45 | 139847 |
| 2025-03-28 | 35.49 | $34.51 | 56000 |
| 2025-03-27 | 35.66 | $35.31 | 75500 |
| 2025-03-26 | 35.76 | $35.56 | 63103 |
| 2025-03-25 | 35.86 | $35.58 | 96601 |
| 2025-03-24 | 35.97 | $36.33 | 142612 |
| 2025-03-21 | 36.02 | $35.41 | 366904 |
| 2025-03-20 | 36.16 | $35.80 | 122755 |
| 2025-03-19 | 36.28 | $35.24 | 106200 |
| 2025-03-18 | 36.46 | $34.82 | 102800 |
| 2025-03-17 | 36.71 | $35.49 | 155500 |
| 2025-03-14 | 36.91 | $34.59 | 95100 |
| 2025-03-13 | 37.20 | $34.37 | 107500 |
| 2025-03-12 | 37.53 | $34.95 | 101835 |
| 2025-03-11 | 37.82 | $34.93 | 142510 |
| 2025-03-10 | 38.12 | $35.47 | 159200 |
| 2025-03-07 | 38.38 | $37.27 | 71700 |
| 2025-03-06 | 38.47 | $38.75 | 100131 |
| 2025-03-05 | 38.41 | $39.48 | 144541 |
| 2025-03-04 | 38.27 | $38.58 | 158300 |
| 2025-03-03 | 38.22 | $38.48 | 115821 |
| 2025-02-28 | 38.16 | $38.48 | 126600 |
| 2025-02-27 | 38.11 | $38.96 | 97600 |
| 2025-02-26 | 38.01 | $38.95 | 79104 |
| 2025-02-25 | 37.90 | $38.38 | 111700 |
| 2025-02-24 | 37.85 | $37.32 | 87129 |
| 2025-02-21 | 37.90 | $37.48 | 116027 |
| 2025-02-20 | 37.93 | $38.66 | 131700 |
| 2025-02-19 | 37.84 | $38.61 | 154100 |
| 2025-02-18 | 37.75 | $38.67 | 167148 |
| 2025-02-14 | 37.65 | $39.30 | 209948 |
| 2025-02-13 | 37.47 | $37.27 | 117000 |
| 2025-02-12 | 37.47 | $36.61 | 126500 |
| 2025-02-11 | 37.53 | $37.51 | 70400 |
| 2025-02-10 | 37.49 | $37.53 | 106200 |
| 2025-02-07 | 37.42 | $37.14 | 127600 |
| 2025-02-06 | 37.39 | $37.95 | 108100 |
| 2025-02-05 | 37.26 | $37.83 | 95215 |
| 2025-02-04 | 37.14 | $37.03 | 79000 |
| 2025-02-03 | 37.11 | $37.05 | 87424 |
| 2025-01-31 | 37.07 | $38.16 | 95400 |
| 2025-01-30 | 36.93 | $38.18 | 60100 |
| 2025-01-29 | 36.78 | $37.54 | 58800 |
| 2025-01-28 | 36.70 | $38.39 | 48725 |
| 2025-01-27 | 36.54 | $38.49 | 87100 |
| 2025-01-24 | 36.37 | $37.39 | 72700 |
| 2025-01-23 | 36.30 | $37.11 | 67300 |
| 2025-01-22 | 36.27 | $36.73 | 49938 |
| 2025-01-21 | 36.27 | $37.77 | 75900 |
| 2025-01-17 | 36.18 | $36.63 | 80029 |
| 2025-01-16 | 36.21 | $36.16 | 81200 |
| 2025-01-15 | 36.30 | $35.06 | 87811 |
| 2025-01-14 | 36.52 | $34.36 | 74300 |
| 2025-01-13 | 36.83 | $34.33 | 112900 |
| 2025-01-10 | 37.19 | $33.94 | 130000 |
| 2025-01-08 | 37.61 | $34.88 | 74000 |
| 2025-01-07 | 37.98 | $35.66 | 78645 |
| 2025-01-06 | 38.30 | $37.34 | 67829 |
| 2025-01-03 | 38.47 | $37.73 | 61123 |
| 2025-01-02 | 38.63 | $37.41 | 71402 |
| 2024-12-31 | 38.84 | $38.26 | 62126 |
| 2024-12-30 | 38.98 | $38.00 | 66000 |
| 2024-12-27 | 39.16 | $37.96 | 56400 |
| 2024-12-26 | 39.37 | $38.54 | 56800 |
| 2024-12-24 | 39.53 | $38.40 | 26728 |
| 2024-12-23 | 39.73 | $37.81 | 78019 |
| 2024-12-20 | 40.00 | $37.99 | 507826 |
| 2024-12-19 | 40.27 | $37.64 | 127559 |
| 2024-12-18 | 40.58 | $37.50 | 168100 |
| 2024-12-17 | 40.92 | $39.25 | 89707 |
| 2024-12-16 | 41.10 | $40.31 | 61700 |
| 2024-12-13 | 41.18 | $40.08 | 53000 |
| 2024-12-12 | 41.29 | $40.82 | 49800 |
| 2024-12-11 | 41.33 | $41.47 | 75900 |
| 2024-12-10 | 41.30 | $40.94 | 74500 |
| 2024-12-09 | 41.33 | $41.51 | 69924 |
| 2024-12-06 | 41.31 | $41.15 | 42400 |
| 2024-12-05 | 41.32 | $40.88 | 39124 |
| 2024-12-04 | 41.35 | $41.62 | 43500 |
| 2024-12-03 | 41.30 | $41.33 | 49546 |
| 2024-12-02 | 41.27 | $41.67 | 76204 |
| 2024-11-29 | 41.18 | $41.61 | 55500 |
| 2024-11-27 | 41.08 | $41.91 | 68417 |
| 2024-11-26 | 40.93 | $41.90 | 51300 |
| 2024-11-25 | 40.77 | $42.22 | 173000 |
| 2024-11-22 | 40.56 | $41.20 | 103800 |
| 2024-11-21 | 40.43 | $40.58 | 74816 |
| 2024-11-20 | 40.35 | $40.13 | 41000 |
| 2024-11-19 | 40.30 | $40.64 | 59100 |
| 2024-11-18 | 40.19 | $40.84 | 63122 |
| 2024-11-15 | 40.04 | $40.63 | 66800 |
| 2024-11-14 | 39.89 | $41.20 | 121002 |
| 2024-11-13 | 39.67 | $41.17 | 99740 |
| 2024-11-12 | 39.44 | $41.09 | 115600 |
| 2024-11-11 | 39.20 | $41.89 | 85700 |
| 2024-11-08 | 38.86 | $42.17 | 175000 |
| 2024-11-07 | 38.47 | $40.18 | 82300 |
| 2024-11-06 | 38.25 | $40.27 | 203820 |
| 2024-11-05 | 37.99 | $39.61 | 74247 |
| 2024-11-04 | 37.78 | $37.95 | 68000 |
| 2024-11-01 | 37.72 | $37.66 | 104100 |
| 2024-10-31 | 37.68 | $37.84 | 56700 |
| 2024-10-30 | 37.62 | $38.59 | 78000 |
| 2024-10-29 | 37.49 | $38.32 | 54900 |
| 2024-10-28 | 37.39 | $38.19 | 40438 |
| 2024-10-25 | 37.31 | $38.02 | 54200 |
| 2024-10-24 | 37.26 | $38.69 | 70700 |
| 2024-10-23 | 37.14 | $37.21 | 109736 |
| 2024-10-22 | 37.18 | $37.08 | 55013 |
| 2024-10-21 | 37.24 | $36.92 | 81800 |
| 2024-10-18 | 37.34 | $37.71 | 46711 |
| 2024-10-17 | 37.37 | $37.93 | 60904 |
| 2024-10-16 | 37.39 | $38.03 | 64000 |
| 2024-10-15 | 37.40 | $37.15 | 83500 |
| 2024-10-14 | 37.52 | $36.84 | 51700 |
| 2024-10-11 | 37.68 | $36.77 | 50300 |
| 2024-10-10 | 37.87 | $35.52 | 78300 |
| 2024-10-09 | 38.18 | $35.78 | 55900 |
| 2024-10-08 | 38.49 | $35.93 | 53649 |
| 2024-10-07 | 38.79 | $35.81 | 76500 |
| 2024-10-04 | 39.11 | $36.79 | 72200 |
| 2024-10-03 | 39.34 | $37.44 | 127224 |
| 2024-10-02 | 39.52 | $38.79 | 87901 |
| 2024-10-01 | 39.56 | $38.82 | 112800 |
| 2024-09-30 | 39.60 | $39.63 | 116837 |
| 2024-09-27 | 39.57 | $39.56 | 59000 |
| 2024-09-26 | 39.53 | $40.11 | 63821 |
| 2024-09-25 | 39.44 | $39.54 | 61520 |
| 2024-09-24 | 39.40 | $40.07 | 69612 |
| 2024-09-23 | 39.31 | $39.73 | 75900 |
| 2024-09-20 | 39.26 | $39.82 | 343048 |
| 2024-09-19 | 39.18 | $40.70 | 77100 |
| 2024-09-18 | 39.01 | $39.79 | 101017 |
| 2024-09-17 | 38.91 | $39.86 | 104418 |
| 2024-09-16 | 38.79 | $40.34 | 87924 |
| 2024-09-13 | 38.62 | $40.12 | 106300 |
| 2024-09-12 | 38.45 | $38.46 | 40500 |
| 2024-09-11 | 38.43 | $37.92 | 96142 |
| 2024-09-10 | 38.46 | $38.32 | 56201 |
| 2024-09-09 | 38.45 | $37.91 | 63800 |
| 2024-09-06 | 38.47 | $37.79 | 65600 |
| 2024-09-05 | 38.51 | $38.36 | 61507 |
| 2024-09-04 | 38.49 | $38.27 | 56900 |
| 2024-09-03 | 38.47 | $38.64 | 92124 |
| 2024-08-30 | 38.43 | $39.67 | 111525 |
| 2024-08-29 | 38.28 | $39.01 | 61900 |
| 2024-08-28 | 38.19 | $38.81 | 55421 |
| 2024-08-27 | 38.13 | $38.81 | 49900 |
| 2024-08-26 | 38.07 | $40.10 | 70417 |
| 2024-08-23 | 37.88 | $39.91 | 205038 |
| 2024-08-22 | 37.72 | $37.58 | 40110 |
| 2024-08-21 | 37.78 | $37.91 | 49639 |
| 2024-08-20 | 37.81 | $37.26 | 79100 |
| 2024-08-19 | 37.92 | $38.03 | 119117 |
| 2024-08-16 | 37.95 | $37.25 | 62128 |
| 2024-08-15 | 38.06 | $37.25 | 59821 |
| 2024-08-14 | 38.17 | $36.80 | 80200 |
| 2024-08-13 | 38.33 | $37.01 | 48307 |
| 2024-08-12 | 38.46 | $36.40 | 96100 |
| 2024-08-09 | 38.66 | $38.09 | 60200 |
| 2024-08-08 | 38.68 | $38.36 | 77102 |
| 2024-08-07 | 38.65 | $37.77 | 115314 |
| 2024-08-06 | 38.66 | $38.54 | 92400 |
| 2024-08-05 | 38.56 | $37.90 | 112215 |
| 2024-08-02 | 38.49 | $38.98 | 146515 |
| 2024-08-01 | 38.28 | $39.30 | 167645 |
| 2024-07-31 | 38.00 | $39.61 | 166800 |
| 2024-07-30 | 37.66 | $39.78 | 69230 |
| 2024-07-29 | 37.25 | $39.52 | 68628 |
| 2024-07-26 | 36.83 | $39.87 | 82100 |
| 2024-07-25 | 36.33 | $39.43 | 119546 |
| 2024-07-24 | 35.84 | $38.31 | 86400 |
| 2024-07-23 | 35.41 | $39.00 | 128926 |
| 2024-07-22 | 34.89 | $38.37 | 81200 |
| 2024-07-19 | 34.40 | $37.44 | 95500 |
| 2024-07-18 | 33.96 | $37.47 | 91923 |
| 2024-07-17 | 33.50 | $37.79 | 262800 |
| 2024-07-16 | 32.97 | $36.99 | 252600 |
| 2024-07-15 | 32.48 | $36.15 | 168728 |
| 2024-07-12 | 32.05 | $35.24 | 149408 |
| 2024-07-11 | 31.69 | $34.68 | 202027 |
| 2024-07-10 | 31.36 | $32.05 | 68230 |
| 2024-07-09 | 31.28 | $31.74 | 106041 |
| 2024-07-08 | 31.21 | $31.90 | 62301 |
| 2024-07-05 | 31.13 | $31.39 | 64400 |
| 2024-07-03 | 31.10 | $31.54 | 67900 |
| 2024-07-02 | 31.05 | $30.66 | 66442 |
| 2024-07-01 | 31.09 | $30.23 | 82326 |
| 2024-06-28 | 31.18 | $31.52 | 581000 |
| 2024-06-27 | 31.14 | $31.42 | 81440 |
| 2024-06-26 | 31.12 | $30.91 | 65640 |
| 2024-06-25 | 31.16 | $31.07 | 53900 |
| 2024-06-24 | 31.19 | $31.68 | 90200 |
| 2024-06-21 | 31.17 | $31.90 | 247800 |
| 2024-06-20 | 31.14 | $31.19 | 50400 |
| 2024-06-18 | 31.19 | $31.07 | 61731 |
| 2024-06-17 | 31.26 | $31.30 | 110400 |
| 2024-06-14 | 31.34 | $30.75 | 176045 |
| 2024-06-13 | 31.48 | $30.67 | 94100 |
| 2024-06-12 | 31.66 | $31.04 | 143300 |
| 2024-06-11 | 31.82 | $30.40 | 98146 |
| 2024-06-10 | 32.05 | $30.56 | 163600 |
| 2024-06-07 | 32.28 | $30.57 | 110800 |
| 2024-06-06 | 32.53 | $30.99 | 67212 |
| 2024-06-05 | 32.75 | $31.35 | 163407 |
| 2024-06-04 | 32.94 | $30.79 | 120800 |
| 2024-06-03 | 33.20 | $31.68 | 132100 |
| 2024-05-31 | 33.39 | $32.33 | 155418 |
| 2024-05-30 | 33.51 | $32.25 | 74623 |
| 2024-05-29 | 33.63 | $31.74 | 58438 |
| 2024-05-28 | 33.80 | $32.52 | 62200 |
| 2024-05-24 | 33.90 | $32.94 | 79000 |
| 2024-05-23 | 33.96 | $33.35 | 111600 |
| 2024-05-22 | 33.97 | $33.54 | 95500 |
| 2024-05-21 | 33.96 | $33.98 | 111600 |
| 2024-05-20 | 33.89 | $34.64 | 93031 |
| 2024-05-17 | 33.76 | $35.54 | 66011 |
| 2024-05-16 | 33.51 | $35.29 | 88900 |
| 2024-05-15 | 33.26 | $35.01 | 95942 |
| 2024-05-14 | 33.03 | $34.15 | 100229 |
| 2024-05-13 | 32.86 | $33.69 | 116813 |
| 2024-05-10 | 32.73 | $33.68 | 115800 |
| 2024-05-09 | 32.60 | $34.00 | 86100 |
| 2024-05-08 | 32.43 | $33.34 | 125900 |
| 2024-05-07 | 32.31 | $33.34 | 138800 |
| 2024-05-06 | 32.20 | $33.18 | 109500 |
| 2024-05-03 | 32.11 | $33.30 | 113100 |
| 2024-05-02 | 32.00 | $32.56 | 99520 |
| 2024-05-01 | 31.97 | $31.47 | 82200 |
| 2024-04-30 | 32.05 | $31.67 | 92600 |
| 2024-04-29 | 32.11 | $32.44 | 106400 |
| 2024-04-26 | 32.11 | $32.27 | 90638 |
| 2024-04-25 | 32.14 | $32.24 | 69738 |
| 2024-04-24 | 32.17 | $32.35 | 98312 |
| 2024-04-23 | 32.19 | $32.36 | 97743 |
| 2024-04-22 | 32.21 | $31.60 | 66049 |
| 2024-04-19 | 32.31 | $31.02 | 103100 |
| 2024-04-18 | 32.47 | $31.00 | 102400 |
| 2024-04-17 | 32.64 | $30.73 | 122300 |
| 2024-04-16 | 32.84 | $31.75 | 115600 |
| 2024-04-15 | 32.94 | $32.32 | 113221 |
| 2024-04-12 | 33.00 | $32.35 | 88700 |
| 2024-04-11 | 33.05 | $32.86 | 84000 |
| 2024-04-10 | 33.06 | $32.51 | 151900 |
| 2024-04-09 | 33.10 | $33.74 | 131200 |
| 2024-04-08 | 33.03 | $32.91 | 124621 |
| 2024-04-05 | 33.05 | $33.29 | 69244 |
| 2024-04-04 | 33.04 | $33.47 | 89846 |
| 2024-04-03 | 33.01 | $33.44 | 112548 |
| 2024-04-02 | 33.00 | $32.54 | 146200 |
| 2024-04-01 | 33.08 | $33.58 | 163400 |
| 2024-03-28 | 33.08 | $34.17 | 139700 |
| 2024-03-27 | 33.04 | $33.67 | 112700 |
| 2024-03-26 | 33.05 | $32.70 | 145447 |
| 2024-03-25 | 33.18 | $32.32 | 109421 |
| 2024-03-22 | 33.36 | $32.04 | 154800 |
| 2024-03-21 | 33.60 | $32.81 | 155800 |
| 2024-03-20 | 33.78 | $32.32 | 119500 |
| 2024-03-19 | 34.03 | $31.68 | 127600 |
| 2024-03-18 | 34.38 | $31.81 | 175388 |
| 2024-03-15 | 34.75 | $33.00 | 2.3M |
| 2024-03-14 | 35.04 | $33.28 | 376000 |
| 2024-03-13 | 35.32 | $33.47 | 294443 |
| 2024-03-12 | 35.61 | $33.47 | 320940 |
| 2024-03-11 | 35.93 | $34.06 | 349600 |
| 2024-03-08 | 36.21 | $34.56 | 155428 |
| 2024-03-07 | 36.45 | $34.96 | 110406 |
| 2024-03-06 | 36.67 | $34.81 | 152347 |
| 2024-03-05 | 36.90 | $34.71 | 140600 |
| 2024-03-04 | 37.16 | $35.26 | 133049 |
| 2024-03-01 | 37.37 | $36.43 | 99400 |
| 2024-02-29 | 37.47 | $36.69 | 195048 |
| 2024-02-28 | 37.56 | $36.13 | 86900 |
| 2024-02-27 | 37.72 | $36.56 | 116400 |
| 2024-02-26 | 37.85 | $36.74 | 138900 |
| 2024-02-23 | 37.98 | $36.99 | 133600 |
| 2024-02-22 | 38.09 | $37.70 | 167932 |
| 2024-02-21 | 38.14 | $36.97 | 147925 |
| 2024-02-20 | 38.26 | $38.62 | 206700 |
| 2024-02-16 | 38.23 | $39.44 | 424122 |
| 2024-02-15 | 38.11 | $39.96 | 244317 |
| 2024-02-14 | 37.93 | $38.61 | 234248 |
| 2024-02-13 | 37.86 | $37.30 | 209912 |
| 2024-02-12 | 37.92 | $39.00 | 117600 |
| 2024-02-09 | 37.81 | $38.41 | 173443 |
| 2024-02-08 | 37.75 | $37.73 | 115720 |
| 2024-02-07 | 37.75 | $35.98 | 107800 |
| 2024-02-06 | 37.93 | $36.45 | 121600 |
| 2024-02-05 | 38.08 | $36.29 | 126400 |
| 2024-02-02 | 38.26 | $37.32 | 118900 |
| 2024-02-01 | 38.36 | $38.40 | 182900 |
| 2024-01-31 | 38.37 | $38.09 | 226724 |
| 2024-01-30 | 38.43 | $39.35 | 216900 |
| 2024-01-29 | 38.38 | $39.39 | 79700 |
| 2024-01-26 | 38.36 | $39.40 | 79316 |
| 2024-01-25 | 38.36 | $39.13 | 89100 |
| 2024-01-24 | 38.41 | $38.22 | 94114 |
| 2024-01-23 | 38.55 | $38.26 | 113729 |
| 2024-01-22 | 38.72 | $38.76 | 145100 |
| 2024-01-19 | 38.85 | $37.70 | 111241 |
| 2024-01-18 | 39.09 | $36.87 | 101900 |
| 2024-01-17 | 39.44 | $36.57 | 107104 |
| 2024-01-16 | 39.83 | $36.72 | 104700 |
| 2024-01-12 | 40.23 | $37.48 | 80622 |
| 2024-01-11 | 40.56 | $37.29 | 119200 |
| 2024-01-10 | 40.91 | $37.82 | 154944 |
| 2024-01-09 | 41.20 | $37.72 | 206343 |
| 2024-01-08 | 41.50 | $39.54 | 161800 |
| 2024-01-05 | 41.61 | $39.71 | 93532 |
| 2024-01-04 | 41.68 | $40.24 | 157045 |
| 2024-01-03 | 41.68 | $41.31 | 143800 |
| 2024-01-02 | 41.55 | $42.77 | 103600 |
| 2023-12-29 | 41.24 | $43.68 | 110632 |
| 2023-12-28 | 40.80 | $43.86 | 86200 |
| 2023-12-27 | 40.30 | $44.17 | 70131 |
| 2023-12-26 | 39.73 | $43.12 | 75900 |
| 2023-12-22 | 39.20 | $42.15 | 105142 |
| 2023-12-21 | 38.73 | $42.02 | 85300 |
| 2023-12-20 | 38.22 | $41.44 | 126800 |
| 2023-12-19 | 37.73 | $41.68 | 128530 |
| 2023-12-18 | 37.17 | $40.60 | 123213 |
| 2023-12-15 | 36.68 | $40.50 | 718400 |
| 2023-12-14 | 36.16 | $40.83 | 175300 |
| 2023-12-13 | 35.57 | $38.59 | 204247 |
| 2023-12-12 | 35.16 | $36.66 | 81626 |
| 2023-12-11 | 34.90 | $37.13 | 105225 |
| 2023-12-08 | 34.56 | $37.02 | 114300 |
| 2023-12-07 | 34.20 | $36.26 | 108019 |
| 2023-12-06 | 33.89 | $35.58 | 70409 |
| 2023-12-05 | 33.62 | $35.11 | 147318 |
| 2023-12-04 | 33.39 | $35.62 | 168407 |
| 2023-12-01 | 33.08 | $34.99 | 189502 |
| 2023-11-30 | 32.81 | $34.41 | 195500 |
| 2023-11-29 | 32.58 | $34.39 | 165800 |
| 2023-11-28 | 32.31 | $33.86 | 116511 |
| 2023-11-27 | 32.07 | $33.30 | 154907 |
| 2023-11-24 | 31.86 | $33.29 | 44000 |
| 2023-11-22 | 31.63 | $32.84 | 57529 |
| 2023-11-21 | 31.41 | $32.81 | 117500 |
| 2023-11-20 | 31.16 | $32.82 | 98031 |
| 2023-11-17 | 30.90 | $32.78 | 125000 |
| 2023-11-16 | 30.61 | $32.59 | 104505 |
| 2023-11-15 | 30.31 | $32.46 | 113700 |
| 2023-11-14 | 30.01 | $32.10 | 225100 |
| 2023-11-13 | 29.73 | $29.78 | 143841 |
| 2023-11-10 | 29.67 | $29.75 | 107923 |
| 2023-11-09 | 29.61 | $29.92 | 263241 |
| 2023-11-08 | 29.53 | $30.83 | 104200 |
| 2023-11-07 | 29.36 | $31.74 | 391324 |
| 2023-11-06 | 29.09 | $32.25 | 196300 |
| 2023-11-03 | 28.76 | $31.75 | 198519 |
| 2023-11-02 | 28.46 | $29.67 | 184500 |
| 2023-11-01 | 28.36 | $29.22 | 136245 |
| 2023-10-31 | 28.30 | $28.70 | 95500 |
| 2023-10-30 | 28.28 | $28.33 | 76200 |
| 2023-10-27 | 28.30 | $28.02 | 162206 |
| 2023-10-26 | 28.36 | $27.95 | 127100 |
| 2023-10-25 | 28.43 | $27.22 | 135300 |
| 2023-10-24 | 28.58 | $27.46 | 93900 |
| 2023-10-23 | 28.71 | $27.55 | 206900 |
| 2023-10-20 | 28.85 | $27.55 | 177000 |
| 2023-10-19 | 29.00 | $27.95 | 147521 |
| 2023-10-18 | 29.13 | $28.46 | 74000 |
| 2023-10-17 | 29.22 | $29.25 | 105600 |
| 2023-10-16 | 29.24 | $29.12 | 120200 |
| 2023-10-13 | 29.29 | $28.97 | 74100 |
| 2023-10-12 | 29.36 | $29.72 | 139600 |
| 2023-10-11 | 29.37 | $29.85 | 71300 |
| 2023-10-10 | 29.38 | $29.39 | 75000 |
| 2023-10-09 | 29.45 | $29.48 | 106400 |
| 2023-10-06 | 29.51 | $28.79 | 143926 |
| 2023-10-05 | 29.67 | $28.83 | 113704 |
| 2023-10-04 | 29.83 | $28.33 | 130637 |
| 2023-10-03 | 30.06 | $28.13 | 217400 |
| 2023-10-02 | 30.34 | $29.10 | 156410 |
| 2023-09-29 | 30.54 | $29.34 | 119200 |
| 2023-09-28 | 30.75 | $29.45 | 171928 |
| 2023-09-27 | 30.95 | $28.98 | 187115 |
| 2023-09-26 | 31.23 | $29.34 | 127036 |
| 2023-09-25 | 31.49 | $30.31 | 90600 |
| 2023-09-22 | 31.67 | $29.89 | 65325 |
| 2023-09-21 | 31.90 | $30.27 | 82925 |
| 2023-09-20 | 32.10 | $31.05 | 70610 |
| 2023-09-19 | 32.24 | $31.78 | 102400 |
| 2023-09-18 | 32.30 | $31.48 | 82709 |
| 2023-09-15 | 32.40 | $31.57 | 455300 |
| 2023-09-14 | 32.49 | $31.64 | 90911 |
| 2023-09-13 | 32.59 | $31.28 | 165608 |
| 2023-09-12 | 32.73 | $32.29 | 95147 |
| 2023-09-11 | 32.80 | $32.26 | 76237 |
| 2023-09-08 | 32.88 | $32.25 | 76000 |
| 2023-09-07 | 32.97 | $32.27 | 80643 |
| 2023-09-06 | 33.09 | $32.85 | 128549 |
| 2023-09-05 | 33.17 | $33.24 | 105000 |
| 2023-09-01 | 33.23 | $33.51 | 88700 |
| 2023-08-31 | 33.28 | $33.30 | 126109 |
| 2023-08-30 | 33.37 | $33.41 | 62648 |
| 2023-08-29 | 33.47 | $33.56 | 83500 |
| 2023-08-28 | 33.56 | $33.11 | 83200 |
| 2023-08-25 | 33.72 | $32.46 | 93820 |
| 2023-08-24 | 33.96 | $32.71 | 105745 |
| 2023-08-23 | 34.19 | $32.27 | 210800 |
| 2023-08-22 | 34.48 | $31.73 | 84728 |
| 2023-08-21 | 34.84 | $31.87 | 101600 |
| 2023-08-18 | 35.20 | $32.58 | 296200 |
| 2023-08-17 | 35.51 | $32.71 | 175604 |
| 2023-08-16 | 35.82 | $33.52 | 169200 |
| 2023-08-15 | 36.06 | $34.15 | 144800 |
| 2023-08-14 | 36.25 | $34.81 | 130100 |
| 2023-08-11 | 36.38 | $35.70 | 162306 |
| 2023-08-10 | 36.41 | $36.01 | 114031 |
| 2023-08-09 | 36.41 | $36.10 | 133532 |
| 2023-08-08 | 36.40 | $36.90 | 159047 |
| 2023-08-07 | 36.29 | $37.33 | 216007 |
| 2023-08-04 | 36.12 | $36.58 | 238200 |
| 2023-08-03 | 36.00 | $37.15 | 176018 |
| 2023-08-02 | 35.81 | $37.15 | 129600 |
| 2023-08-01 | 35.58 | $37.02 | 200400 |
| 2023-07-31 | 35.35 | $36.68 | 99100 |
| 2023-07-28 | 35.13 | $35.83 | 164033 |
| 2023-07-27 | 34.97 | $36.01 | 306830 |
| 2023-07-26 | 34.78 | $36.28 | 84543 |
| 2023-07-25 | 34.54 | $35.85 | 205200 |
| 2023-07-24 | 34.32 | $35.38 | 80300 |
| 2023-07-21 | 34.12 | $35.22 | 146735 |
| 2023-07-20 | 33.92 | $35.49 | 133616 |
| 2023-07-19 | 33.68 | $35.89 | 133000 |
| 2023-07-18 | 33.38 | $35.45 | 107000 |
| 2023-07-17 | 33.11 | $34.63 | 112923 |
| 2023-07-14 | 32.91 | $34.41 | 209114 |
| 2023-07-13 | 32.72 | $34.81 | 104720 |
| 2023-07-12 | 32.49 | $34.43 | 178643 |
| 2023-07-11 | 32.28 | $33.66 | 139700 |
| 2023-07-10 | 32.14 | $33.28 | 189600 |
| 2023-07-07 | 32.04 | $32.43 | 218500 |
| 2023-07-06 | 32.01 | $32.00 | 192700 |
| 2023-07-05 | 32.03 | $31.88 | 201823 |
| 2023-07-03 | 32.05 | $32.26 | 101616 |
| 2023-06-30 | 32.03 | $31.51 | 338983 |
| 2023-06-29 | 32.07 | $32.61 | 113047 |
| 2023-06-28 | 31.99 | $31.90 | 184400 |
| 2023-06-27 | 31.96 | $32.13 | 150823 |
| 2023-06-26 | 31.90 | $31.47 | 115649 |
| 2023-06-23 | 31.89 | $30.97 | 919300 |
| 2023-06-22 | 31.92 | $31.53 | 209200 |
| 2023-06-21 | 31.89 | $31.77 | 153500 |
| 2023-06-20 | 31.83 | $32.03 | 273200 |
| 2023-06-16 | 31.73 | $32.56 | 632500 |
| 2023-06-15 | 31.58 | $32.65 | 236308 |
| 2023-06-14 | 31.39 | $32.82 | 226735 |
| 2023-06-13 | 31.17 | $33.03 | 169648 |
| 2023-06-12 | 30.90 | $32.74 | 144248 |
| 2023-06-09 | 30.64 | $32.56 | 141729 |
| 2023-06-08 | 30.37 | $32.47 | 138200 |
| 2023-06-07 | 30.10 | $32.62 | 207000 |
| 2023-06-06 | 29.78 | $31.85 | 177033 |
| 2023-06-05 | 29.52 | $30.32 | 241272 |
| 2023-06-02 | 29.42 | $30.73 | 169924 |
| 2023-06-01 | 29.27 | $29.73 | 172800 |
| 2023-05-31 | 29.23 | $29.35 | 245800 |
| 2023-05-30 | 29.22 | $29.31 | 197325 |
| 2023-05-26 | 29.23 | $29.06 | 135123 |
| 2023-05-25 | 29.27 | $28.94 | 237500 |
| 2023-05-24 | 29.33 | $29.51 | 173110 |
| 2023-05-23 | 29.34 | $30.22 | 219500 |
| 2023-05-22 | 29.29 | $30.56 | 352001 |
| 2023-05-19 | 29.21 | $30.00 | 232400 |
| 2023-05-18 | 29.19 | $29.52 | 203541 |
| 2023-05-17 | 29.22 | $28.77 | 137100 |
| 2023-05-16 | 29.35 | $28.28 | 268128 |
| 2023-05-15 | 29.53 | $28.43 | 209541 |
| 2023-05-12 | 29.72 | $27.60 | 239100 |
| 2023-05-11 | 30.01 | $27.95 | 231028 |
| 2023-05-10 | 30.29 | $28.08 | 206500 |
| 2023-05-09 | 30.57 | $27.72 | 252000 |
| 2023-05-08 | 30.90 | $29.23 | 257340 |
| 2023-05-05 | 31.10 | $31.26 | 181400 |
| 2023-05-04 | 31.11 | $30.74 | 178749 |
| 2023-05-03 | 31.18 | $30.19 | 118500 |
| 2023-05-02 | 31.30 | $30.27 | 149300 |
| 2023-05-01 | 31.42 | $31.34 | 128904 |
| 2023-04-28 | 31.45 | $31.47 | 167237 |
| 2023-04-27 | 31.46 | $30.86 | 173700 |
| 2023-04-26 | 31.53 | $29.90 | 187701 |
| 2023-04-25 | 31.70 | $31.06 | 169700 |
| 2023-04-24 | 31.75 | $31.43 | 116608 |
| 2023-04-21 | 31.76 | $31.66 | 98231 |
| 2023-04-20 | 31.74 | $31.73 | 140712 |
| 2023-04-19 | 31.71 | $31.67 | 135500 |
| 2023-04-18 | 31.68 | $31.82 | 126600 |
| 2023-04-17 | 31.63 | $32.63 | 137800 |
| 2023-04-14 | 31.50 | $31.92 | 131747 |
| 2023-04-13 | 31.43 | $32.00 | 117506 |
| 2023-04-12 | 31.34 | $31.58 | 137548 |
| 2023-04-11 | 31.30 | $31.74 | 169500 |
| 2023-04-10 | 31.23 | $31.68 | 207204 |
| 2023-04-06 | 31.18 | $31.83 | 138700 |
| 2023-04-05 | 31.11 | $31.58 | 181088 |
| 2023-04-04 | 31.09 | $31.48 | 142333 |
| 2023-04-03 | 31.08 | $31.87 | 173700 |
| 2023-03-31 | 31.04 | $32.11 | 220702 |
| 2023-03-30 | 31.00 | $31.36 | 128721 |
| 2023-03-29 | 31.04 | $31.24 | 212327 |
| 2023-03-28 | 31.11 | $30.42 | 186000 |
| 2023-03-27 | 31.28 | $30.59 | 183700 |
| 2023-03-24 | 31.45 | $30.16 | 307200 |
| 2023-03-23 | 31.67 | $29.69 | 264500 |
| 2023-03-22 | 31.97 | $30.05 | 187400 |
| 2023-03-21 | 32.26 | $31.39 | 223600 |
| 2023-03-20 | 32.43 | $30.83 | 195131 |
| 2023-03-17 | 32.68 | $30.79 | 448940 |
| 2023-03-16 | 32.95 | $31.21 | 173820 |
| 2023-03-15 | 33.21 | $30.94 | 199011 |
| 2023-03-14 | 33.53 | $30.99 | 197429 |
| 2023-03-13 | 33.86 | $31.15 | 175100 |
| 2023-03-10 | 34.20 | $32.15 | 147110 |
| 2023-03-09 | 34.47 | $33.42 | 157100 |
| 2023-03-08 | 34.62 | $33.86 | 129245 |
| 2023-03-07 | 34.75 | $33.39 | 163900 |
| 2023-03-06 | 34.94 | $33.89 | 195621 |
| 2023-03-03 | 35.09 | $35.50 | 196622 |
| 2023-03-02 | 35.10 | $34.67 | 157500 |
| 2023-03-01 | 35.20 | $34.48 | 126221 |
| 2023-02-28 | 35.32 | $34.37 | 190900 |
| 2023-02-27 | 35.46 | $34.44 | 148224 |
| 2023-02-24 | 35.61 | $33.93 | 127104 |
| 2023-02-23 | 35.82 | $34.69 | 142400 |
| 2023-02-22 | 35.98 | $34.67 | 194654 |
| 2023-02-21 | 36.15 | $34.56 | 193900 |
| 2023-02-17 | 36.36 | $35.88 | 132100 |
| 2023-02-16 | 36.45 | $35.32 | 120142 |
| 2023-02-15 | 36.60 | $36.44 | 101441 |
| 2023-02-14 | 36.65 | $36.75 | 103106 |
| 2023-02-13 | 36.68 | $36.62 | 68706 |
| 2023-02-10 | 36.72 | $35.87 | 83926 |
| 2023-02-09 | 36.85 | $35.78 | 98500 |
| 2023-02-08 | 36.98 | $35.68 | 122100 |
| 2023-02-07 | 37.13 | $36.92 | 109827 |
| 2023-02-06 | 37.16 | $36.84 | 256300 |
| 2023-02-03 | 37.20 | $37.04 | 182139 |
| 2023-02-02 | 37.20 | $37.16 | 262246 |
| 2023-02-01 | 37.18 | $36.32 | 191000 |
| 2023-01-31 | 37.24 | $36.24 | 168349 |
| 2023-01-30 | 37.30 | $35.87 | 198300 |
| 2023-01-27 | 37.39 | $36.70 | 277400 |
| 2023-01-26 | 37.39 | $38.25 | 209913 |
| 2023-01-25 | 37.22 | $38.05 | 89800 |
| 2023-01-24 | 37.06 | $37.75 | 91324 |
| 2023-01-23 | 36.91 | $38.35 | 86437 |
| 2023-01-20 | 36.68 | $38.12 | 109232 |
| 2023-01-19 | 36.46 | $37.82 | 86141 |
| 2023-01-18 | 36.25 | $37.73 | 108211 |
| 2023-01-17 | 36.03 | $37.53 | 133302 |
| 2023-01-13 | 35.82 | $37.64 | 105223 |
| 2023-01-12 | 35.58 | $37.44 | 111837 |
| 2023-01-11 | 35.36 | $37.09 | 72021 |
| 2023-01-10 | 35.16 | $36.31 | 120200 |
| 2023-01-09 | 35.03 | $36.23 | 127746 |
| 2023-01-06 | 34.90 | $35.92 | 106808 |
| 2023-01-05 | 34.80 | $34.77 | 63418 |
| 2023-01-04 | 34.80 | $35.88 | 142744 |
| 2023-01-03 | 34.70 | $35.04 | 143543 |
| 2022-12-30 | 34.69 | $34.45 | 140300 |
| 2022-12-29 | 34.75 | $35.21 | 70000 |
| 2022-12-28 | 34.75 | $34.15 | 77434 |
| 2022-12-27 | 34.86 | $34.72 | 64339 |
| 2022-12-23 | 34.93 | $34.91 | 87400 |
| 2022-12-22 | 34.99 | $34.20 | 167319 |
| 2022-12-21 | 35.13 | $34.55 | 155812 |
| 2022-12-20 | 35.25 | $34.18 | 164931 |
| 2022-12-19 | 35.42 | $34.14 | 204500 |
| 2022-12-16 | 35.61 | $33.93 | 810400 |
| 2022-12-15 | 35.83 | $34.47 | 231400 |
| 2022-12-14 | 36.00 | $35.54 | 212200 |
| 2022-12-13 | 36.09 | $36.24 | 295700 |
| 2022-12-12 | 36.12 | $35.60 | 110238 |
| 2022-12-09 | 36.21 | $34.80 | 94800 |
| 2022-12-08 | 36.40 | $34.76 | 135400 |
| 2022-12-07 | 36.58 | $35.00 | 127949 |
| 2022-12-06 | 36.74 | $35.07 | 171300 |
| 2022-12-05 | 36.90 | $35.57 | 119821 |
| 2022-12-02 | 37.00 | $37.28 | 77500 |
| 2022-12-01 | 36.93 | $37.42 | 125511 |
| 2022-11-30 | 36.83 | $37.24 | 194412 |
| 2022-11-29 | 36.75 | $36.69 | 126100 |
| 2022-11-28 | 36.73 | $36.42 | 94900 |
| 2022-11-25 | 36.73 | $37.66 | 34308 |
| 2022-11-23 | 36.61 | $37.57 | 75216 |
| 2022-11-22 | 36.49 | $37.34 | 87718 |
| 2022-11-21 | 36.39 | $36.72 | 91200 |
| 2022-11-18 | 36.34 | $36.20 | 119202 |
| 2022-11-17 | 36.34 | $36.53 | 116300 |
| 2022-11-16 | 36.30 | $37.21 | 149946 |
| 2022-11-15 | 36.18 | $37.65 | 172844 |
| 2022-11-14 | 36.01 | $37.49 | 134620 |
| 2022-11-11 | 35.84 | $38.06 | 143900 |
| 2022-11-10 | 35.60 | $36.97 | 168300 |
| 2022-11-09 | 35.46 | $33.89 | 146900 |
| 2022-11-08 | 35.61 | $34.52 | 134600 |
| 2022-11-07 | 35.69 | $35.35 | 179700 |
| 2022-11-04 | 35.69 | $34.68 | 206200 |
| 2022-11-03 | 35.75 | $34.55 | 216106 |
| 2022-11-02 | 35.81 | $35.59 | 273700 |
| 2022-11-01 | 35.78 | $37.13 | 92640 |
| 2022-10-31 | 35.58 | $36.84 | 126200 |
| 2022-10-28 | 35.39 | $36.97 | 117100 |
| 2022-10-27 | 35.17 | $36.52 | 103100 |
| 2022-10-26 | 34.97 | $36.49 | 118100 |
| 2022-10-25 | 34.75 | $36.49 | 104800 |
| 2022-10-24 | 34.51 | $35.58 | 149508 |
| 2022-10-21 | 34.34 | $35.29 | 196900 |
| 2022-10-20 | 34.20 | $34.29 | 242300 |
| 2022-10-19 | 34.15 | $34.33 | 158101 |
| 2022-10-18 | 34.10 | $35.65 | 135647 |
| 2022-10-17 | 33.93 | $35.47 | 186313 |
| 2022-10-14 | 33.79 | $34.55 | 220100 |
| 2022-10-13 | 33.74 | $34.86 | 182400 |
| 2022-10-12 | 33.68 | $34.07 | 140634 |
| 2022-10-11 | 33.70 | $34.01 | 194722 |
| 2022-10-10 | 33.75 | $33.63 | 197110 |
| 2022-10-07 | 33.86 | $33.06 | 186418 |
| 2022-10-06 | 34.05 | $34.19 | 139900 |
| 2022-10-05 | 34.14 | $34.19 | 157149 |
| 2022-10-04 | 34.25 | $34.57 | 178702 |
| 2022-10-03 | 34.33 | $33.04 | 196800 |
| 2022-09-30 | 34.56 | $32.78 | 391528 |
| 2022-09-29 | 34.85 | $31.91 | 256300 |
| 2022-09-28 | 35.24 | $32.19 | 274503 |
| 2022-09-27 | 35.64 | $31.74 | 292845 |
| 2022-09-26 | 36.11 | $32.47 | 218005 |
| 2022-09-23 | 36.53 | $33.79 | 333520 |
| 2022-09-22 | 36.87 | $35.08 | 133500 |
| 2022-09-21 | 37.09 | $35.69 | 114800 |
| 2022-09-20 | 37.28 | $36.25 | 108535 |
| 2022-09-19 | 37.43 | $36.80 | 97810 |
| 2022-09-16 | 37.54 | $37.09 | 343500 |
| 2022-09-15 | 37.64 | $37.16 | 167625 |
| 2022-09-14 | 37.75 | $37.48 | 175534 |
| 2022-09-13 | 37.85 | $37.05 | 104423 |
| 2022-09-12 | 38.01 | $38.67 | 210800 |
| 2022-09-09 | 38.02 | $38.23 | 86845 |
| 2022-09-08 | 38.08 | $37.41 | 97500 |
| 2022-09-07 | 38.23 | $37.00 | 118700 |
| 2022-09-06 | 38.44 | $35.76 | 140400 |
| 2022-09-02 | 38.78 | $36.57 | 78904 |
| 2022-09-01 | 39.06 | $37.10 | 73900 |
| 2022-08-31 | 39.30 | $37.38 | 207831 |
| 2022-08-30 | 39.54 | $37.95 | 75500 |
| 2022-08-29 | 39.72 | $38.32 | 86503 |
| 2022-08-26 | 39.89 | $38.48 | 99106 |
| 2022-08-25 | 40.05 | $40.07 | 151200 |
| 2022-08-24 | 40.06 | $38.87 | 91403 |
| 2022-08-23 | 40.19 | $39.20 | 137607 |
| 2022-08-22 | 40.29 | $39.01 | 111031 |
| 2022-08-19 | 40.40 | $40.67 | 189843 |
| 2022-08-18 | 40.34 | $41.11 | 81000 |
| 2022-08-17 | 40.23 | $40.49 | 89623 |
| 2022-08-16 | 40.17 | $40.67 | 82529 |
| 2022-08-15 | 40.08 | $40.92 | 68300 |
| 2022-08-12 | 39.95 | $40.80 | 109100 |
| 2022-08-11 | 39.81 | $40.00 | 101224 |
| 2022-08-10 | 39.73 | $39.46 | 139845 |
| 2022-08-09 | 39.68 | $39.61 | 123900 |
| 2022-08-08 | 39.61 | $40.43 | 117431 |
| 2022-08-05 | 39.44 | $39.56 | 119000 |
| 2022-08-04 | 39.35 | $40.37 | 257838 |
| 2022-08-03 | 39.15 | $40.71 | 217200 |
| 2022-08-02 | 38.91 | $39.86 | 139000 |
| 2022-08-01 | 38.73 | $40.74 | 152548 |
| 2022-07-29 | 38.46 | $40.92 | 101600 |
| 2022-07-28 | 38.15 | $40.39 | 66300 |
| 2022-07-27 | 37.88 | $39.70 | 105607 |
| 2022-07-26 | 37.65 | $38.75 | 68100 |
| 2022-07-25 | 37.51 | $38.38 | 63800 |
| 2022-07-22 | 37.40 | $38.47 | 152346 |
| 2022-07-21 | 37.27 | $38.79 | 67522 |
| 2022-07-20 | 37.09 | $38.24 | 90843 |
| 2022-07-19 | 36.96 | $38.20 | 99337 |
| 2022-07-18 | 36.82 | $37.19 | 86249 |
| 2022-07-15 | 36.76 | $37.14 | 97810 |
| 2022-07-14 | 36.71 | $36.15 | 72603 |
| 2022-07-13 | 36.75 | $36.41 | 86315 |
| 2022-07-12 | 36.76 | $37.00 | 88909 |
| 2022-07-11 | 36.72 | $36.52 | 72009 |
| 2022-07-08 | 36.74 | $36.60 | 126100 |
| 2022-07-07 | 36.76 | $36.80 | 131500 |
| 2022-07-06 | 36.78 | $36.54 | 97400 |
| 2022-07-05 | 36.84 | $37.65 | 230000 |
| 2022-07-01 | 36.80 | $37.74 | 124200 |
| 2022-06-30 | 36.77 | $36.99 | 147912 |
| 2022-06-29 | 36.83 | $36.74 | 93147 |
| 2022-06-28 | 36.94 | $36.68 | 144437 |
| 2022-06-27 | 37.08 | $36.92 | 143821 |
| 2022-06-24 | 37.22 | $37.42 | 637544 |
| 2022-06-23 | 37.32 | $36.42 | 141204 |
| 2022-06-22 | 37.54 | $35.49 | 191800 |
| 2022-06-21 | 37.88 | $35.79 | 186332 |
| 2022-06-17 | 38.21 | $35.80 | 376012 |
| 2022-06-16 | 38.56 | $35.33 | 333300 |
| 2022-06-15 | 38.98 | $36.87 | 238505 |
| 2022-06-14 | 39.27 | $35.74 | 195900 |
| 2022-06-13 | 39.70 | $35.62 | 213007 |
| 2022-06-10 | 40.17 | $37.94 | 130915 |
| 2022-06-09 | 40.42 | $38.43 | 128200 |
| 2022-06-08 | 40.64 | $39.35 | 95400 |
| 2022-06-07 | 40.78 | $40.52 | 142300 |
| 2022-06-06 | 40.81 | $40.06 | 181400 |
| 2022-06-03 | 40.90 | $39.93 | 117323 |
| 2022-06-02 | 41.02 | $40.97 | 148919 |
| 2022-06-01 | 41.06 | $40.18 | 150525 |
| 2022-05-31 | 41.20 | $41.88 | 308724 |
| 2022-05-27 | 41.20 | $41.99 | 102600 |
| 2022-05-26 | 41.20 | $41.40 | 101203 |
| 2022-05-25 | 41.27 | $40.89 | 204302 |
| 2022-05-24 | 41.42 | $40.45 | 158500 |
| 2022-05-23 | 41.63 | $41.31 | 205646 |
| 2022-05-20 | 41.79 | $40.96 | 461332 |
| 2022-05-19 | 42.01 | $40.20 | 246700 |
| 2022-05-18 | 42.36 | $39.19 | 258443 |
| 2022-05-17 | 42.87 | $41.84 | 162600 |
| 2022-05-16 | 43.17 | $41.42 | 146809 |
| 2022-05-13 | 43.57 | $41.69 | 268000 |
| 2022-05-12 | 43.99 | $40.60 | 264000 |
| 2022-05-11 | 44.58 | $39.49 | 255542 |
| 2022-05-10 | 45.34 | $41.13 | 391100 |
| 2022-05-09 | 46.01 | $41.33 | 210500 |
| 2022-05-06 | 46.71 | $42.76 | 201400 |
| 2022-05-05 | 47.31 | $43.61 | 219700 |
| 2022-05-04 | 47.90 | $45.91 | 164724 |
| 2022-05-03 | 48.31 | $45.65 | 201128 |
| 2022-05-02 | 48.80 | $44.81 | 319200 |
| 2022-04-29 | 49.43 | $44.79 | 221642 |
| 2022-04-28 | 50.10 | $46.09 | 228600 |
| 2022-04-27 | 50.66 | $45.34 | 320016 |
| 2022-04-26 | 51.32 | $45.53 | 357300 |
| 2022-04-25 | 51.99 | $46.86 | 329809 |
| 2022-04-22 | 52.53 | $47.72 | 430124 |
| 2022-04-21 | 53.00 | $51.56 | 345627 |
| 2022-04-20 | 53.09 | $52.25 | 228119 |
| 2022-04-19 | 53.09 | $52.46 | 253549 |
| 2022-04-18 | 53.05 | $51.79 | 251300 |
| 2022-04-14 | 53.07 | $52.76 | 209135 |
| 2022-04-13 | 52.97 | $53.96 | 201609 |
| 2022-04-12 | 52.73 | $53.49 | 245219 |
| 2022-04-11 | 52.51 | $53.87 | 242300 |
| 2022-04-08 | 52.21 | $51.98 | 229400 |
| 2022-04-07 | 52.05 | $51.51 | 462800 |
| 2022-04-06 | 51.91 | $56.65 | 270208 |
| 2022-04-05 | 51.24 | $56.83 | 356628 |
| 2022-04-04 | 50.48 | $55.97 | 215500 |
| 2022-04-01 | 49.76 | $56.31 | 418644 |
| 2022-03-31 | 48.97 | $52.68 | 329812 |
| 2022-03-30 | 48.51 | $50.86 | 87316 |
| 2022-03-29 | 48.22 | $50.88 | 164700 |
| 2022-03-28 | 47.91 | $49.20 | 104821 |
| 2022-03-25 | 47.77 | $49.39 | 95600 |
| 2022-03-24 | 47.61 | $48.27 | 93400 |
| 2022-03-23 | 47.56 | $47.97 | 81100 |
| 2022-03-22 | 47.53 | $48.84 | 113801 |
| 2022-03-21 | 47.43 | $48.66 | 114000 |
| 2022-03-18 | 47.34 | $48.92 | 400600 |
| 2022-03-17 | 47.22 | $48.67 | 86200 |
| 2022-03-16 | 47.13 | $48.20 | 114300 |
| 2022-03-15 | 47.07 | $46.31 | 148200 |
| 2022-03-14 | 47.20 | $46.03 | 224333 |
| 2022-03-11 | 47.35 | $45.31 | 106800 |
| 2022-03-10 | 47.59 | $45.16 | 83715 |
| 2022-03-09 | 47.85 | $45.96 | 66900 |
| 2022-03-08 | 48.04 | $44.92 | 97700 |
| 2022-03-07 | 48.34 | $45.38 | 121500 |
| 2022-03-04 | 48.60 | $48.49 | 138064 |
| 2022-03-03 | 48.56 | $49.76 | 139400 |
| 2022-03-02 | 48.38 | $49.69 | 98900 |
| 2022-03-01 | 48.19 | $48.35 | 204111 |
| 2022-02-28 | 48.13 | $49.73 | 162714 |
| 2022-02-25 | 47.91 | $49.89 | 113722 |
| 2022-02-24 | 47.65 | $47.97 | 267730 |
| 2022-02-23 | 47.56 | $47.54 | 133600 |
| 2022-02-22 | 47.50 | $49.94 | 141000 |
| 2022-02-18 | 47.19 | $48.86 | 180900 |
| 2022-02-17 | 46.98 | $47.37 | 73700 |
| 2022-02-16 | 46.91 | $48.12 | 72519 |
| 2022-02-15 | 46.76 | $47.44 | 81525 |
| 2022-02-14 | 46.68 | $46.51 | 93500 |
| 2022-02-11 | 46.70 | $46.97 | 72229 |
| 2022-02-10 | 46.68 | $47.29 | 93100 |
| 2022-02-09 | 46.65 | $47.92 | 55042 |
| 2022-02-08 | 46.55 | $47.27 | 54012 |
| 2022-02-07 | 46.53 | $46.58 | 54000 |
| 2022-02-04 | 46.58 | $46.68 | 73000 |
| 2022-02-03 | 46.63 | $47.01 | 97200 |
| 2022-02-02 | 46.67 | $47.14 | 124613 |
| 2022-02-01 | 46.71 | $46.37 | 119300 |
| 2022-01-31 | 46.84 | $46.81 | 285018 |
| 2022-01-28 | 46.96 | $44.98 | 68133 |
| 2022-01-27 | 47.28 | $44.14 | 98416 |
| 2022-01-26 | 47.71 | $45.28 | 126100 |
| 2022-01-25 | 48.07 | $45.25 | 197518 |
| 2022-01-24 | 48.46 | $47.13 | 195500 |
| 2022-01-21 | 48.68 | $46.48 | 111900 |
| 2022-01-20 | 48.98 | $46.38 | 78600 |
| 2022-01-19 | 49.30 | $47.41 | 120143 |
| 2022-01-18 | 49.51 | $48.31 | 73700 |
| 2022-01-14 | 49.63 | $48.86 | 77100 |
| 2022-01-13 | 49.68 | $49.09 | 54300 |
| 2022-01-12 | 49.71 | $49.06 | 68208 |
| 2022-01-11 | 49.74 | $48.80 | 60000 |
| 2022-01-10 | 49.79 | $48.24 | 69800 |
| 2022-01-07 | 49.89 | $48.81 | 84809 |
| 2022-01-06 | 49.92 | $49.52 | 57100 |
| 2022-01-05 | 49.87 | $49.42 | 58200 |
| 2022-01-04 | 49.82 | $51.18 | 119200 |
| 2022-01-03 | 49.59 | $50.40 | 115400 |
| 2021-12-31 | 49.40 | $51.46 | 50731 |
| 2021-12-30 | 49.08 | $51.58 | 53329 |
| 2021-12-29 | 48.71 | $51.65 | 71932 |
| 2021-12-28 | 48.29 | $51.31 | 53100 |
| 2021-12-27 | 47.88 | $51.05 | 72800 |
| 2021-12-23 | 47.46 | $50.23 | 83300 |
| 2021-12-22 | 47.10 | $49.76 | 102203 |
| 2021-12-21 | 46.78 | $48.59 | 124111 |
| 2021-12-20 | 46.57 | $45.83 | 168000 |
| 2021-12-17 | 46.62 | $45.88 | 405297 |
| 2021-12-16 | 46.67 | $46.90 | 216139 |
| 2021-12-15 | 46.62 | $48.00 | 221600 |
| 2021-12-14 | 46.47 | $47.93 | 98940 |
| 2021-12-13 | 46.32 | $48.84 | 135925 |
| 2021-12-10 | 46.09 | $47.47 | 52900 |
| 2021-12-09 | 45.98 | $46.41 | 39946 |
| 2021-12-08 | 45.98 | $46.76 | 78506 |
| 2021-12-07 | 45.96 | $46.66 | 59514 |
| 2021-12-06 | 45.97 | $46.61 | 94214 |
| 2021-12-03 | 45.99 | $45.55 | 97700 |
| 2021-12-02 | 46.12 | $45.46 | 124100 |
| 2021-12-01 | 46.27 | $43.06 | 126000 |
| 2021-11-30 | 46.65 | $42.85 | 237900 |
| 2021-11-29 | 47.07 | $45.05 | 94400 |
| 2021-11-26 | 47.28 | $44.99 | 57700 |
| 2021-11-24 | 47.52 | $47.79 | 26800 |
| 2021-11-23 | 47.49 | $47.40 | 66800 |
| 2021-11-22 | 47.49 | $47.12 | 55605 |
| 2021-11-19 | 47.52 | $46.85 | 135200 |
| 2021-11-18 | 47.57 | $46.56 | 69742 |
| 2021-11-17 | 47.64 | $46.73 | 107100 |
| 2021-11-16 | 47.69 | $47.59 | 105600 |
| 2021-11-15 | 47.64 | $48.21 | 56547 |
| 2021-11-12 | 47.52 | $48.13 | 50104 |
| 2021-11-11 | 47.39 | $47.44 | 57614 |
| 2021-11-10 | 47.31 | $47.52 | 97926 |
| 2021-11-09 | 47.21 | $49.61 | 114831 |
| 2021-11-08 | 46.88 | $49.68 | 110808 |
| 2021-11-05 | 46.52 | $49.83 | 172900 |
| 2021-11-04 | 46.11 | $46.65 | 125632 |
| 2021-11-03 | 45.99 | $46.35 | 127227 |
| 2021-11-02 | 45.88 | $45.12 | 119619 |
| 2021-11-01 | 45.89 | $45.93 | 130500 |
| 2021-10-29 | 45.79 | $47.10 | 126447 |
| 2021-10-28 | 45.56 | $47.94 | 45818 |
| 2021-10-27 | 45.21 | $46.85 | 70000 |
| 2021-10-26 | 44.94 | $47.15 | 70125 |
| 2021-10-25 | 44.60 | $46.96 | 69347 |
| 2021-10-22 | 44.25 | $46.17 | 223200 |
| 2021-10-21 | 43.94 | $45.59 | 73400 |
| 2021-10-20 | 43.65 | $45.53 | 87900 |
| 2021-10-19 | 43.35 | $44.54 | 67300 |
| 2021-10-18 | 43.11 | $44.65 | 51700 |
| 2021-10-15 | 42.83 | $44.52 | 85200 |
| 2021-10-14 | 42.54 | $44.60 | 41435 |
| 2021-10-13 | 42.21 | $43.96 | 71600 |
| 2021-10-12 | 41.93 | $44.03 | 60900 |
| 2021-10-11 | 41.62 | $43.81 | 69200 |
| 2021-10-08 | 41.31 | $43.26 | 68519 |
| 2021-10-07 | 41.04 | $43.85 | 110500 |
| 2021-10-06 | 40.69 | $43.17 | 147148 |
| 2021-10-05 | 40.39 | $43.24 | 110707 |
| 2021-10-04 | 40.07 | $41.73 | 114602 |
| 2021-10-01 | 39.89 | $41.42 | 169900 |
| 2021-09-30 | 39.73 | $40.62 | 96300 |
| 2021-09-29 | 39.64 | $40.79 | 98003 |
| 2021-09-28 | 39.53 | $39.81 | 74816 |
| 2021-09-27 | 39.51 | $39.58 | 115700 |
| 2021-09-24 | 39.51 | $39.79 | 50200 |
| 2021-09-23 | 39.48 | $39.59 | 53146 |
| 2021-09-22 | 39.46 | $39.35 | 51841 |
| 2021-09-21 | 39.47 | $38.63 | 61443 |
| 2021-09-20 | 39.54 | $38.50 | 96429 |
| 2021-09-17 | 39.63 | $39.40 | 185934 |
| 2021-09-16 | 39.63 | $39.81 | 76200 |
| 2021-09-15 | 39.58 | $39.59 | 76300 |
| 2021-09-14 | 39.55 | $39.36 | 59847 |
| 2021-09-13 | 39.55 | $39.87 | 96123 |
| 2021-09-10 | 39.50 | $39.40 | 70024 |
| 2021-09-09 | 39.50 | $39.93 | 101512 |
| 2021-09-08 | 39.44 | $40.43 | 105800 |
| 2021-09-07 | 39.34 | $40.47 | 85327 |
| 2021-09-03 | 39.23 | $40.33 | 89519 |
| 2021-09-02 | 39.13 | $39.54 | 42632 |
| 2021-09-01 | 39.11 | $39.70 | 73200 |
| 2021-08-31 | 39.07 | $39.22 | 74329 |
| 2021-08-30 | 39.08 | $39.25 | 65200 |
| 2021-08-27 | 39.09 | $39.30 | 82631 |
| 2021-08-26 | 39.10 | $37.98 | 54000 |
| 2021-08-25 | 39.23 | $38.47 | 53417 |
| 2021-08-24 | 39.32 | $38.80 | 63024 |
| 2021-08-23 | 39.37 | $38.77 | 50640 |
| 2021-08-20 | 39.41 | $38.92 | 131600 |
| 2021-08-19 | 39.44 | $38.20 | 81100 |
| 2021-08-18 | 39.53 | $38.53 | 72800 |
| 2021-08-17 | 39.57 | $39.38 | 110223 |
| 2021-08-16 | 39.53 | $40.25 | 100800 |
| 2021-08-13 | 39.37 | $40.17 | 78820 |
| 2021-08-12 | 39.21 | $39.78 | 105743 |
| 2021-08-11 | 39.07 | $39.80 | 130834 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
31.31
2026-08-07
Close Price
$31.48
Vol: 118020
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.55
Average
35.41
Maximum
54.20
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 31.31 | $31.48 | 118020 |
| 2026-08-06 | 31.25 | $31.69 | 183500 |
| 2026-08-05 | 31.12 | $31.24 | 108717 |
| 2026-08-04 | 31.07 | $30.92 | 170300 |
| 2026-08-03 | 31.08 | $30.71 | 137000 |
| 2026-07-31 | 31.13 | $30.75 | 112300 |
| 2026-07-30 | 31.18 | $31.10 | 96014 |
| 2026-07-29 | 31.16 | $31.61 | 106400 |
| 2026-07-28 | 31.03 | $31.73 | 138711 |
| 2026-07-27 | 30.85 | $31.09 | 123300 |
| 2026-07-24 | 30.77 | $30.38 | 110300 |
| 2026-07-23 | 30.83 | $29.90 | 149828 |
| 2026-07-22 | 31.01 | $30.27 | 147200 |
| 2026-07-21 | 31.13 | $30.41 | 130000 |
| 2026-07-20 | 31.23 | $30.78 | 93426 |
| 2026-07-17 | 31.28 | $31.20 | 127144 |
| 2026-07-16 | 31.24 | $31.42 | 122300 |
| 2026-07-15 | 31.14 | $31.17 | 146300 |
| 2026-07-14 | 31.08 | $29.87 | 137300 |
| 2026-07-13 | 31.28 | $30.46 | 96057 |
| 2026-07-10 | 31.39 | $30.68 | 97500 |
| 2026-07-09 | 31.46 | $30.88 | 116703 |
| 2026-07-08 | 31.49 | $30.99 | 166333 |
| 2026-07-07 | 31.51 | $32.03 | 161535 |
| 2026-07-06 | 31.30 | $31.96 | 102700 |
| 2026-07-02 | 31.07 | $31.86 | 113237 |
| 2026-07-01 | 30.82 | $31.70 | 143600 |
| 2026-06-30 | 30.56 | $31.17 | 146206 |
| 2026-06-29 | 30.37 | $31.21 | 362400 |
| 2026-06-26 | 30.13 | $31.41 | 406100 |
| 2026-06-25 | 29.81 | $30.07 | 153800 |
| 2026-06-24 | 29.72 | $29.66 | 206300 |
| 2026-06-23 | 29.70 | $29.43 | 165200 |
| 2026-06-22 | 29.73 | $28.81 | 270124 |
| 2026-06-18 | 29.88 | $29.32 | 340100 |
| 2026-06-17 | 29.96 | $28.98 | 222521 |
| 2026-06-16 | 30.11 | $29.89 | 222338 |
| 2026-06-15 | 30.09 | $29.42 | 204900 |
| 2026-06-12 | 30.17 | $30.16 | 191720 |
| 2026-06-11 | 30.10 | $30.33 | 162640 |
| 2026-06-10 | 29.98 | $30.36 | 154937 |
| 2026-06-09 | 29.83 | $30.57 | 185300 |
| 2026-06-08 | 29.60 | $30.09 | 131800 |
| 2026-06-05 | 29.44 | $30.10 | 212100 |
| 2026-06-04 | 29.25 | $29.92 | 167360 |
| 2026-06-03 | 29.07 | $28.99 | 254424 |
| 2026-06-02 | 29.04 | $30.05 | 278246 |
| 2026-06-01 | 28.79 | $28.95 | 302837 |
| 2026-05-29 | 28.73 | $28.24 | 512713 |
| 2026-05-28 | 28.81 | $28.42 | 241900 |
| 2026-05-27 | 28.86 | $28.32 | 252400 |
| 2026-05-26 | 28.94 | $27.89 | 581400 |
| 2026-05-22 | 29.12 | $28.83 | 339500 |
| 2026-05-21 | 29.13 | $28.52 | 309302 |
| 2026-05-20 | 29.20 | $28.55 | 316400 |
| 2026-05-19 | 29.27 | $28.15 | 367500 |
| 2026-05-18 | 29.44 | $29.09 | 273900 |
| 2026-05-15 | 29.43 | $28.18 | 209835 |
| 2026-05-14 | 29.60 | $28.93 | 328105 |
| 2026-05-13 | 29.64 | $29.46 | 251142 |
| 2026-05-12 | 29.57 | $30.08 | 259100 |
| 2026-05-11 | 29.36 | $30.23 | 375300 |
| 2026-05-08 | 29.07 | $30.42 | 276226 |
| 2026-05-07 | 28.69 | $29.52 | 222500 |
| 2026-05-06 | 28.44 | $29.01 | 220000 |
| 2026-05-05 | 28.24 | $28.67 | 223600 |
| 2026-05-04 | 28.09 | $27.46 | 304300 |
| 2026-05-01 | 28.16 | $27.70 | 175100 |
| 2026-04-30 | 28.19 | $27.79 | 163244 |
| 2026-04-29 | 28.21 | $28.01 | 229400 |
| 2026-04-28 | 28.17 | $28.67 | 122300 |
| 2026-04-27 | 27.99 | $28.37 | 201942 |
| 2026-04-24 | 27.84 | $28.26 | 200019 |
| 2026-04-23 | 27.68 | $27.95 | 268441 |
| 2026-04-22 | 27.56 | $28.25 | 210200 |
| 2026-04-21 | 27.35 | $28.13 | 231500 |
| 2026-04-20 | 27.13 | $27.95 | 155716 |
| 2026-04-17 | 26.91 | $27.73 | 173200 |
| 2026-04-16 | 26.71 | $27.07 | 124900 |
| 2026-04-15 | 26.60 | $27.09 | 136800 |
| 2026-04-14 | 26.48 | $27.02 | 155347 |
| 2026-04-13 | 26.35 | $26.82 | 146244 |
| 2026-04-10 | 26.23 | $26.20 | 156720 |
| 2026-04-09 | 26.24 | $26.43 | 201038 |
| 2026-04-08 | 26.19 | $26.65 | 173300 |
| 2026-04-07 | 26.09 | $26.28 | 137400 |
| 2026-04-06 | 26.05 | $25.96 | 186429 |
| 2026-04-02 | 26.07 | $26.30 | 189800 |
| 2026-04-01 | 26.02 | $26.18 | 151100 |
| 2026-03-31 | 26.00 | $26.59 | 232100 |
| 2026-03-30 | 25.88 | $26.20 | 236333 |
| 2026-03-27 | 25.82 | $25.71 | 282727 |
| 2026-03-26 | 25.86 | $26.07 | 359637 |
| 2026-03-25 | 25.84 | $26.21 | 207800 |
| 2026-03-24 | 25.77 | $25.91 | 258745 |
| 2026-03-23 | 25.77 | $25.96 | 275904 |
| 2026-03-20 | 25.75 | $25.52 | 634417 |
| 2026-03-19 | 25.82 | $25.65 | 251685 |
| 2026-03-18 | 25.88 | $25.57 | 258125 |
| 2026-03-17 | 25.97 | $25.61 | 328704 |
| 2026-03-16 | 26.07 | $25.91 | 299338 |
| 2026-03-13 | 26.11 | $25.42 | 380000 |
| 2026-03-12 | 26.27 | $26.11 | 321300 |
| 2026-03-11 | 26.31 | $26.09 | 305000 |
| 2026-03-10 | 26.36 | $26.43 | 279219 |
| 2026-03-09 | 26.34 | $26.78 | 294810 |
| 2026-03-06 | 26.25 | $26.65 | 389700 |
| 2026-03-05 | 26.17 | $26.51 | 223100 |
| 2026-03-04 | 26.11 | $26.55 | 277000 |
| 2026-03-03 | 26.03 | $26.46 | 304300 |
| 2026-03-02 | 25.95 | $26.48 | 281442 |
| 2026-02-27 | 25.87 | $26.41 | 320632 |
| 2026-02-26 | 25.78 | $26.58 | 272500 |
| 2026-02-25 | 25.65 | $26.10 | 253720 |
| 2026-02-24 | 25.60 | $26.06 | 281423 |
| 2026-02-23 | 25.55 | $25.62 | 297700 |
| 2026-02-20 | 25.59 | $25.76 | 306709 |
| 2026-02-19 | 25.61 | $25.65 | 538035 |
| 2026-02-18 | 25.66 | $25.74 | 343700 |
| 2026-02-17 | 25.70 | $25.01 | 458900 |
| 2026-02-13 | 25.91 | $25.85 | 372907 |
| 2026-02-12 | 25.97 | $25.01 | 485600 |
| 2026-02-11 | 26.22 | $26.12 | 437600 |
| 2026-02-10 | 26.28 | $27.22 | 288733 |
| 2026-02-09 | 26.12 | $26.60 | 166840 |
| 2026-02-06 | 26.07 | $26.60 | 212600 |
| 2026-02-05 | 26.01 | $25.80 | 252216 |
| 2026-02-04 | 26.11 | $25.59 | 299007 |
| 2026-02-03 | 26.28 | $25.10 | 256403 |
| 2026-02-02 | 26.58 | $26.89 | 158203 |
| 2026-01-30 | 26.56 | $27.20 | 242902 |
| 2026-01-29 | 26.46 | $26.98 | 193500 |
| 2026-01-28 | 26.41 | $26.45 | 252033 |
| 2026-01-27 | 26.45 | $26.40 | 242200 |
| 2026-01-26 | 26.52 | $26.83 | 370731 |
| 2026-01-23 | 26.51 | $26.53 | 233000 |
| 2026-01-22 | 26.56 | $26.82 | 277403 |
| 2026-01-21 | 26.56 | $27.01 | 223246 |
| 2026-01-20 | 26.53 | $26.58 | 250600 |
| 2026-01-16 | 26.59 | $27.27 | 194833 |
| 2026-01-15 | 26.51 | $27.20 | 536100 |
| 2026-01-14 | 26.44 | $26.31 | 254902 |
| 2026-01-13 | 26.55 | $25.75 | 305700 |
| 2026-01-12 | 26.80 | $26.10 | 508207 |
| 2026-01-09 | 27.01 | $26.14 | 329506 |
| 2026-01-08 | 27.26 | $26.91 | 214229 |
| 2026-01-07 | 27.39 | $27.71 | 182731 |
| 2026-01-06 | 27.38 | $28.05 | 203417 |
| 2026-01-05 | 27.29 | $27.73 | 238806 |
| 2026-01-02 | 27.26 | $26.99 | 205913 |
| 2025-12-31 | 27.38 | $27.29 | 178200 |
| 2025-12-30 | 27.46 | $27.37 | 176436 |
| 2025-12-29 | 27.54 | $27.54 | 208941 |
| 2025-12-26 | 27.61 | $27.54 | 215300 |
| 2025-12-24 | 27.68 | $27.84 | 145200 |
| 2025-12-23 | 27.71 | $27.73 | 371121 |
| 2025-12-22 | 27.77 | $27.82 | 321522 |
| 2025-12-19 | 27.82 | $27.38 | 449419 |
| 2025-12-18 | 27.97 | $28.10 | 287941 |
| 2025-12-17 | 28.00 | $27.73 | 249824 |
| 2025-12-16 | 28.12 | $27.95 | 307100 |
| 2025-12-15 | 28.22 | $27.78 | 485100 |
| 2025-12-12 | 28.36 | $27.87 | 977200 |
| 2025-12-11 | 28.52 | $28.01 | 2.1M |
| 2025-12-10 | 28.67 | $28.11 | 1.6M |
| 2025-12-09 | 28.83 | $28.21 | 561434 |
| 2025-12-08 | 28.99 | $28.37 | 222200 |
| 2025-12-05 | 29.14 | $28.93 | 246200 |
| 2025-12-04 | 29.21 | $29.10 | 203547 |
| 2025-12-03 | 29.25 | $29.60 | 154102 |
| 2025-12-02 | 29.19 | $29.22 | 185715 |
| 2025-12-01 | 29.20 | $29.01 | 308714 |
| 2025-11-28 | 29.27 | $29.30 | 60125 |
| 2025-11-26 | 29.28 | $29.61 | 224200 |
| 2025-11-25 | 29.22 | $29.83 | 216902 |
| 2025-11-24 | 29.12 | $29.46 | 195322 |
| 2025-11-21 | 29.07 | $29.51 | 203300 |
| 2025-11-20 | 29.02 | $28.62 | 216300 |
| 2025-11-19 | 29.14 | $28.72 | 184892 |
| 2025-11-18 | 29.26 | $28.33 | 173942 |
| 2025-11-17 | 29.48 | $28.39 | 184900 |
| 2025-11-14 | 29.73 | $29.03 | 140700 |
| 2025-11-13 | 29.88 | $29.25 | 167812 |
| 2025-11-12 | 30.01 | $30.32 | 231139 |
| 2025-11-11 | 29.94 | $31.01 | 200116 |
| 2025-11-10 | 29.70 | $30.09 | 180600 |
| 2025-11-07 | 29.63 | $29.27 | 234302 |
| 2025-11-06 | 29.72 | $29.48 | 233518 |
| 2025-11-05 | 29.77 | $30.92 | 254523 |
| 2025-11-04 | 29.54 | $29.41 | 120431 |
| 2025-11-03 | 29.58 | $29.35 | 225800 |
| 2025-10-31 | 29.64 | $29.21 | 152500 |
| 2025-10-30 | 29.75 | $29.08 | 145217 |
| 2025-10-29 | 29.90 | $29.25 | 179737 |
| 2025-10-28 | 30.03 | $30.99 | 93813 |
| 2025-10-27 | 29.82 | $31.24 | 147524 |
| 2025-10-24 | 29.53 | $31.38 | 152300 |
| 2025-10-23 | 29.16 | $30.48 | 138300 |
| 2025-10-22 | 28.92 | $30.27 | 162300 |
| 2025-10-21 | 28.69 | $29.87 | 108900 |
| 2025-10-20 | 28.52 | $29.59 | 81300 |
| 2025-10-17 | 28.37 | $29.28 | 111300 |
| 2025-10-16 | 28.28 | $29.10 | 167200 |
| 2025-10-15 | 28.21 | $29.13 | 131500 |
| 2025-10-14 | 28.13 | $28.80 | 109747 |
| 2025-10-13 | 28.11 | $28.36 | 142321 |
| 2025-10-10 | 28.19 | $27.45 | 159934 |
| 2025-10-09 | 28.48 | $28.07 | 89423 |
| 2025-10-08 | 28.70 | $28.25 | 91600 |
| 2025-10-07 | 28.91 | $28.06 | 219100 |
| 2025-10-06 | 29.21 | $28.15 | 256100 |
| 2025-10-03 | 29.54 | $28.89 | 141700 |
| 2025-10-02 | 29.77 | $28.83 | 150411 |
| 2025-10-01 | 30.06 | $29.11 | 92800 |
| 2025-09-30 | 30.33 | $29.35 | 88400 |
| 2025-09-29 | 30.61 | $29.60 | 92717 |
| 2025-09-26 | 30.88 | $29.83 | 79608 |
| 2025-09-25 | 31.14 | $29.67 | 76500 |
| 2025-09-24 | 31.49 | $30.01 | 99912 |
| 2025-09-23 | 31.81 | $30.52 | 110846 |
| 2025-09-22 | 32.09 | $30.76 | 95300 |
| 2025-09-19 | 32.35 | $31.60 | 295400 |
| 2025-09-18 | 32.48 | $32.35 | 116949 |
| 2025-09-17 | 32.47 | $31.89 | 111939 |
| 2025-09-16 | 32.56 | $31.81 | 99244 |
| 2025-09-15 | 32.67 | $32.18 | 122900 |
| 2025-09-12 | 32.73 | $32.37 | 92844 |
| 2025-09-11 | 32.74 | $33.19 | 105304 |
| 2025-09-10 | 32.59 | $32.19 | 67815 |
| 2025-09-09 | 32.61 | $32.50 | 107400 |
| 2025-09-08 | 32.58 | $32.87 | 88300 |
| 2025-09-05 | 32.45 | $33.12 | 97331 |
| 2025-09-04 | 32.25 | $32.74 | 120800 |
| 2025-09-03 | 32.10 | $31.73 | 133600 |
| 2025-09-02 | 32.13 | $31.98 | 187804 |
| 2025-08-29 | 32.11 | $32.59 | 71522 |
| 2025-08-28 | 31.95 | $32.65 | 77200 |
| 2025-08-27 | 31.76 | $32.76 | 91200 |
| 2025-08-26 | 31.51 | $32.55 | 95300 |
| 2025-08-25 | 31.26 | $32.53 | 103500 |
| 2025-08-22 | 30.98 | $32.43 | 185900 |
| 2025-08-21 | 30.67 | $30.76 | 88003 |
| 2025-08-20 | 30.66 | $30.92 | 80100 |
| 2025-08-19 | 30.62 | $31.01 | 137800 |
| 2025-08-18 | 30.56 | $30.63 | 101500 |
| 2025-08-15 | 30.57 | $30.78 | 162800 |
| 2025-08-14 | 30.55 | $30.95 | 110400 |
| 2025-08-13 | 30.49 | $31.19 | 158500 |
| 2025-08-12 | 30.37 | $29.94 | 143976 |
| 2025-08-11 | 30.50 | $29.17 | 161400 |
| 2025-08-08 | 30.81 | $29.07 | 162411 |
| 2025-08-07 | 31.19 | $28.74 | 198800 |
| 2025-08-06 | 31.70 | $32.23 | 140431 |
| 2025-08-05 | 31.57 | $32.00 | 101237 |
| 2025-08-04 | 31.45 | $31.22 | 135400 |
| 2025-08-01 | 31.48 | $30.69 | 131212 |
| 2025-07-31 | 31.63 | $31.16 | 113200 |
| 2025-07-30 | 31.70 | $31.32 | 148228 |
| 2025-07-29 | 31.74 | $32.50 | 104619 |
| 2025-07-28 | 31.54 | $31.58 | 64400 |
| 2025-07-25 | 31.51 | $31.78 | 60000 |
| 2025-07-24 | 31.42 | $31.36 | 56527 |
| 2025-07-23 | 31.40 | $31.32 | 80600 |
| 2025-07-22 | 31.39 | $31.23 | 110900 |
| 2025-07-21 | 31.40 | $30.94 | 65800 |
| 2025-07-18 | 31.47 | $30.90 | 75405 |
| 2025-07-17 | 31.55 | $31.43 | 141234 |
| 2025-07-16 | 31.53 | $31.08 | 147742 |
| 2025-07-15 | 31.59 | $30.63 | 105216 |
| 2025-07-14 | 31.74 | $31.25 | 104630 |
| 2025-07-11 | 31.78 | $31.62 | 79200 |
| 2025-07-10 | 31.76 | $31.99 | 103200 |
| 2025-07-09 | 31.64 | $31.68 | 107900 |
| 2025-07-08 | 31.57 | $31.51 | 147400 |
| 2025-07-07 | 31.52 | $31.62 | 140439 |
| 2025-07-03 | 31.43 | $32.40 | 72311 |
| 2025-07-02 | 31.17 | $32.22 | 172537 |
| 2025-07-01 | 30.89 | $31.85 | 181804 |
| 2025-06-30 | 30.65 | $30.71 | 150300 |
| 2025-06-27 | 30.61 | $31.06 | 309700 |
| 2025-06-26 | 30.49 | $30.37 | 165000 |
| 2025-06-25 | 30.49 | $29.91 | 185700 |
| 2025-06-24 | 30.59 | $31.00 | 236700 |
| 2025-06-23 | 30.47 | $31.26 | 318535 |
| 2025-06-20 | 30.27 | $30.71 | 325503 |
| 2025-06-18 | 30.17 | $30.80 | 142700 |
| 2025-06-17 | 30.02 | $30.23 | 177500 |
| 2025-06-16 | 29.97 | $30.93 | 250300 |
| 2025-06-13 | 29.76 | $29.62 | 70319 |
| 2025-06-12 | 29.80 | $30.88 | 92437 |
| 2025-06-11 | 29.57 | $30.97 | 159400 |
| 2025-06-10 | 29.30 | $30.67 | 81900 |
| 2025-06-09 | 29.04 | $30.20 | 120732 |
| 2025-06-06 | 28.85 | $29.71 | 80243 |
| 2025-06-05 | 28.72 | $29.88 | 199400 |
| 2025-06-04 | 28.55 | $29.41 | 116305 |
| 2025-06-03 | 28.45 | $29.45 | 163426 |
| 2025-06-02 | 28.34 | $29.00 | 231500 |
| 2025-05-30 | 28.30 | $28.81 | 295900 |
| 2025-05-29 | 28.30 | $28.52 | 155700 |
| 2025-05-28 | 28.37 | $28.48 | 133437 |
| 2025-05-27 | 28.47 | $29.20 | 144000 |
| 2025-05-23 | 28.44 | $28.11 | 127700 |
| 2025-05-22 | 28.63 | $28.00 | 160944 |
| 2025-05-21 | 28.89 | $28.04 | 130600 |
| 2025-05-20 | 29.19 | $29.20 | 112203 |
| 2025-05-19 | 29.29 | $29.37 | 91416 |
| 2025-05-16 | 29.39 | $29.71 | 117421 |
| 2025-05-15 | 29.43 | $29.87 | 106100 |
| 2025-05-14 | 29.45 | $29.24 | 100009 |
| 2025-05-13 | 29.61 | $30.03 | 79300 |
| 2025-05-12 | 29.63 | $30.62 | 171017 |
| 2025-05-09 | 29.55 | $29.81 | 106000 |
| 2025-05-08 | 29.62 | $30.08 | 125103 |
| 2025-05-07 | 29.66 | $30.12 | 134800 |
| 2025-05-06 | 29.70 | $29.39 | 84400 |
| 2025-05-05 | 29.91 | $30.35 | 105000 |
| 2025-05-02 | 29.96 | $30.67 | 72600 |
| 2025-05-01 | 29.96 | $30.35 | 95400 |
| 2025-04-30 | 30.03 | $30.40 | 110700 |
| 2025-04-29 | 30.11 | $30.81 | 99863 |
| 2025-04-28 | 30.12 | $30.62 | 76200 |
| 2025-04-25 | 30.19 | $30.77 | 70100 |
| 2025-04-24 | 30.24 | $30.87 | 108218 |
| 2025-04-23 | 30.29 | $30.68 | 81536 |
| 2025-04-22 | 30.40 | $30.69 | 138918 |
| 2025-04-21 | 30.53 | $30.65 | 120300 |
| 2025-04-17 | 30.70 | $31.25 | 128916 |
| 2025-04-16 | 30.78 | $30.79 | 97808 |
| 2025-04-15 | 30.98 | $31.38 | 112900 |
| 2025-04-14 | 31.10 | $31.46 | 127100 |
| 2025-04-11 | 31.23 | $30.82 | 156014 |
| 2025-04-10 | 31.53 | $30.36 | 173300 |
| 2025-04-09 | 31.98 | $31.59 | 194123 |
| 2025-04-08 | 32.26 | $30.13 | 148800 |
| 2025-04-07 | 32.90 | $30.53 | 196800 |
| 2025-04-04 | 33.57 | $31.59 | 211338 |
| 2025-04-03 | 34.12 | $32.01 | 130100 |
| 2025-04-02 | 34.69 | $34.52 | 155433 |
| 2025-04-01 | 34.82 | $34.91 | 92445 |
| 2025-03-31 | 34.89 | $34.45 | 139847 |
| 2025-03-28 | 35.08 | $34.51 | 56000 |
| 2025-03-27 | 35.29 | $35.31 | 75500 |
| 2025-03-26 | 35.37 | $35.56 | 63103 |
| 2025-03-25 | 35.41 | $35.58 | 96601 |
| 2025-03-24 | 35.46 | $36.33 | 142612 |
| 2025-03-21 | 35.36 | $35.41 | 366904 |
| 2025-03-20 | 35.45 | $35.80 | 122755 |
| 2025-03-19 | 35.47 | $35.24 | 106200 |
| 2025-03-18 | 35.62 | $34.82 | 102800 |
| 2025-03-17 | 35.89 | $35.49 | 155500 |
| 2025-03-14 | 36.06 | $34.59 | 95100 |
| 2025-03-13 | 36.46 | $34.37 | 107500 |
| 2025-03-12 | 36.97 | $34.95 | 101835 |
| 2025-03-11 | 37.44 | $34.93 | 142510 |
| 2025-03-10 | 37.99 | $35.47 | 159200 |
| 2025-03-07 | 38.52 | $37.27 | 71700 |
| 2025-03-06 | 38.75 | $38.75 | 100131 |
| 2025-03-05 | 38.71 | $39.48 | 144541 |
| 2025-03-04 | 38.50 | $38.58 | 158300 |
| 2025-03-03 | 38.44 | $38.48 | 115821 |
| 2025-02-28 | 38.40 | $38.48 | 126600 |
| 2025-02-27 | 38.35 | $38.96 | 97600 |
| 2025-02-26 | 38.18 | $38.95 | 79104 |
| 2025-02-25 | 37.99 | $38.38 | 111700 |
| 2025-02-24 | 37.89 | $37.32 | 87129 |
| 2025-02-21 | 38.00 | $37.48 | 116027 |
| 2025-02-20 | 38.09 | $38.66 | 131700 |
| 2025-02-19 | 37.94 | $38.61 | 154100 |
| 2025-02-18 | 37.77 | $38.67 | 167148 |
| 2025-02-14 | 37.57 | $39.30 | 209948 |
| 2025-02-13 | 37.20 | $37.27 | 117000 |
| 2025-02-12 | 37.21 | $36.61 | 126500 |
| 2025-02-11 | 37.35 | $37.51 | 70400 |
| 2025-02-10 | 37.32 | $37.53 | 106200 |
| 2025-02-07 | 37.29 | $37.14 | 127600 |
| 2025-02-06 | 37.34 | $37.95 | 108100 |
| 2025-02-05 | 37.22 | $37.83 | 95215 |
| 2025-02-04 | 37.11 | $37.03 | 79000 |
| 2025-02-03 | 37.15 | $37.05 | 87424 |
| 2025-01-31 | 37.19 | $38.16 | 95400 |
| 2025-01-30 | 37.01 | $38.18 | 60100 |
| 2025-01-29 | 36.80 | $37.54 | 58800 |
| 2025-01-28 | 36.69 | $38.39 | 48725 |
| 2025-01-27 | 36.39 | $38.49 | 87100 |
| 2025-01-24 | 36.02 | $37.39 | 72700 |
| 2025-01-23 | 35.83 | $37.11 | 67300 |
| 2025-01-22 | 35.68 | $36.73 | 49938 |
| 2025-01-21 | 35.58 | $37.77 | 75900 |
| 2025-01-17 | 35.26 | $36.63 | 80029 |
| 2025-01-16 | 35.13 | $36.16 | 81200 |
| 2025-01-15 | 35.09 | $35.06 | 87811 |
| 2025-01-14 | 35.29 | $34.36 | 74300 |
| 2025-01-13 | 35.67 | $34.33 | 112900 |
| 2025-01-10 | 36.13 | $33.94 | 130000 |
| 2025-01-08 | 36.76 | $34.88 | 74000 |
| 2025-01-07 | 37.29 | $35.66 | 78645 |
| 2025-01-06 | 37.76 | $37.34 | 67829 |
| 2025-01-03 | 37.94 | $37.73 | 61123 |
| 2025-01-02 | 38.08 | $37.41 | 71402 |
| 2024-12-31 | 38.32 | $38.26 | 62126 |
| 2024-12-30 | 38.42 | $38.00 | 66000 |
| 2024-12-27 | 38.59 | $37.96 | 56400 |
| 2024-12-26 | 38.80 | $38.54 | 56800 |
| 2024-12-24 | 38.93 | $38.40 | 26728 |
| 2024-12-23 | 39.12 | $37.81 | 78019 |
| 2024-12-20 | 39.46 | $37.99 | 507826 |
| 2024-12-19 | 39.81 | $37.64 | 127559 |
| 2024-12-18 | 40.31 | $37.50 | 168100 |
| 2024-12-17 | 40.91 | $39.25 | 89707 |
| 2024-12-16 | 41.23 | $40.31 | 61700 |
| 2024-12-13 | 41.39 | $40.08 | 53000 |
| 2024-12-12 | 41.62 | $40.82 | 49800 |
| 2024-12-11 | 41.72 | $41.47 | 75900 |
| 2024-12-10 | 41.70 | $40.94 | 74500 |
| 2024-12-09 | 41.78 | $41.51 | 69924 |
| 2024-12-06 | 41.76 | $41.15 | 42400 |
| 2024-12-05 | 41.80 | $40.88 | 39124 |
| 2024-12-04 | 41.90 | $41.62 | 43500 |
| 2024-12-03 | 41.85 | $41.33 | 49546 |
| 2024-12-02 | 41.85 | $41.67 | 76204 |
| 2024-11-29 | 41.78 | $41.61 | 55500 |
| 2024-11-27 | 41.70 | $41.91 | 68417 |
| 2024-11-26 | 41.54 | $41.90 | 51300 |
| 2024-11-25 | 41.35 | $42.22 | 173000 |
| 2024-11-22 | 41.05 | $41.20 | 103800 |
| 2024-11-21 | 40.92 | $40.58 | 74816 |
| 2024-11-20 | 40.89 | $40.13 | 41000 |
| 2024-11-19 | 40.95 | $40.64 | 59100 |
| 2024-11-18 | 40.91 | $40.84 | 63122 |
| 2024-11-15 | 40.81 | $40.63 | 66800 |
| 2024-11-14 | 40.73 | $41.20 | 121002 |
| 2024-11-13 | 40.51 | $41.17 | 99740 |
| 2024-11-12 | 40.26 | $41.09 | 115600 |
| 2024-11-11 | 39.98 | $41.89 | 85700 |
| 2024-11-08 | 39.48 | $42.17 | 175000 |
| 2024-11-07 | 38.84 | $40.18 | 82300 |
| 2024-11-06 | 38.51 | $40.27 | 203820 |
| 2024-11-05 | 38.11 | $39.61 | 74247 |
| 2024-11-04 | 37.79 | $37.95 | 68000 |
| 2024-11-01 | 37.76 | $37.66 | 104100 |
| 2024-10-31 | 37.79 | $37.84 | 56700 |
| 2024-10-30 | 37.79 | $38.59 | 78000 |
| 2024-10-29 | 37.63 | $38.32 | 54900 |
| 2024-10-28 | 37.50 | $38.19 | 40438 |
| 2024-10-25 | 37.37 | $38.02 | 54200 |
| 2024-10-24 | 37.27 | $38.69 | 70700 |
| 2024-10-23 | 37.01 | $37.21 | 109736 |
| 2024-10-22 | 37.02 | $37.08 | 55013 |
| 2024-10-21 | 37.07 | $36.92 | 81800 |
| 2024-10-18 | 37.15 | $37.71 | 46711 |
| 2024-10-17 | 37.09 | $37.93 | 60904 |
| 2024-10-16 | 36.98 | $38.03 | 64000 |
| 2024-10-15 | 36.83 | $37.15 | 83500 |
| 2024-10-14 | 36.84 | $36.84 | 51700 |
| 2024-10-11 | 36.93 | $36.77 | 50300 |
| 2024-10-10 | 37.05 | $35.52 | 78300 |
| 2024-10-09 | 37.45 | $35.78 | 55900 |
| 2024-10-08 | 37.87 | $35.93 | 53649 |
| 2024-10-07 | 38.33 | $35.81 | 76500 |
| 2024-10-04 | 38.89 | $36.79 | 72200 |
| 2024-10-03 | 39.33 | $37.44 | 127224 |
| 2024-10-02 | 39.71 | $38.79 | 87901 |
| 2024-10-01 | 39.86 | $38.82 | 112800 |
| 2024-09-30 | 40.02 | $39.63 | 116837 |
| 2024-09-27 | 40.04 | $39.56 | 59000 |
| 2024-09-26 | 40.07 | $40.11 | 63821 |
| 2024-09-25 | 39.98 | $39.54 | 61520 |
| 2024-09-24 | 40.00 | $40.07 | 69612 |
| 2024-09-23 | 39.91 | $39.73 | 75900 |
| 2024-09-20 | 39.86 | $39.82 | 343048 |
| 2024-09-19 | 39.79 | $40.70 | 77100 |
| 2024-09-18 | 39.52 | $39.79 | 101017 |
| 2024-09-17 | 39.39 | $39.86 | 104418 |
| 2024-09-16 | 39.22 | $40.34 | 87924 |
| 2024-09-13 | 38.92 | $40.12 | 106300 |
| 2024-09-12 | 38.62 | $38.46 | 40500 |
| 2024-09-11 | 38.61 | $37.92 | 96142 |
| 2024-09-10 | 38.72 | $38.32 | 56201 |
| 2024-09-09 | 38.76 | $37.91 | 63800 |
| 2024-09-06 | 38.88 | $37.79 | 65600 |
| 2024-09-05 | 39.05 | $38.36 | 61507 |
| 2024-09-04 | 39.13 | $38.27 | 56900 |
| 2024-09-03 | 39.22 | $38.64 | 92124 |
| 2024-08-30 | 39.26 | $39.67 | 111525 |
| 2024-08-29 | 39.07 | $39.01 | 61900 |
| 2024-08-28 | 38.99 | $38.81 | 55421 |
| 2024-08-27 | 38.94 | $38.81 | 49900 |
| 2024-08-26 | 38.87 | $40.10 | 70417 |
| 2024-08-23 | 38.51 | $39.91 | 205038 |
| 2024-08-22 | 38.14 | $37.58 | 40110 |
| 2024-08-21 | 38.19 | $37.91 | 49639 |
| 2024-08-20 | 38.17 | $37.26 | 79100 |
| 2024-08-19 | 38.29 | $38.03 | 119117 |
| 2024-08-16 | 38.26 | $37.25 | 62128 |
| 2024-08-15 | 38.38 | $37.25 | 59821 |
| 2024-08-14 | 38.52 | $36.80 | 80200 |
| 2024-08-13 | 38.76 | $37.01 | 48307 |
| 2024-08-12 | 39.00 | $36.40 | 96100 |
| 2024-08-09 | 39.40 | $38.09 | 60200 |
| 2024-08-08 | 39.49 | $38.36 | 77102 |
| 2024-08-07 | 39.53 | $37.77 | 115314 |
| 2024-08-06 | 39.70 | $38.54 | 92400 |
| 2024-08-05 | 39.71 | $37.90 | 112215 |
| 2024-08-02 | 39.85 | $38.98 | 146515 |
| 2024-08-01 | 39.78 | $39.30 | 167645 |
| 2024-07-31 | 39.61 | $39.61 | 166800 |
| 2024-07-30 | 39.33 | $39.78 | 69230 |
| 2024-07-29 | 38.96 | $39.52 | 68628 |
| 2024-07-26 | 38.58 | $39.87 | 82100 |
| 2024-07-25 | 38.04 | $39.43 | 119546 |
| 2024-07-24 | 37.50 | $38.31 | 86400 |
| 2024-07-23 | 37.09 | $39.00 | 128926 |
| 2024-07-22 | 36.47 | $38.37 | 81200 |
| 2024-07-19 | 35.86 | $37.44 | 95500 |
| 2024-07-18 | 35.35 | $37.47 | 91923 |
| 2024-07-17 | 34.73 | $37.79 | 262800 |
| 2024-07-16 | 33.95 | $36.99 | 252600 |
| 2024-07-15 | 33.20 | $36.15 | 168728 |
| 2024-07-12 | 32.50 | $35.24 | 149408 |
| 2024-07-11 | 31.89 | $34.68 | 202027 |
| 2024-07-10 | 31.29 | $32.05 | 68230 |
| 2024-07-09 | 31.15 | $31.74 | 106041 |
| 2024-07-08 | 31.05 | $31.90 | 62301 |
| 2024-07-05 | 30.90 | $31.39 | 64400 |
| 2024-07-03 | 30.85 | $31.54 | 67900 |
| 2024-07-02 | 30.75 | $30.66 | 66442 |
| 2024-07-01 | 30.83 | $30.23 | 82326 |
| 2024-06-28 | 31.01 | $31.52 | 581000 |
| 2024-06-27 | 30.95 | $31.42 | 81440 |
| 2024-06-26 | 30.91 | $30.91 | 65640 |
| 2024-06-25 | 30.97 | $31.07 | 53900 |
| 2024-06-24 | 31.01 | $31.68 | 90200 |
| 2024-06-21 | 30.93 | $31.90 | 247800 |
| 2024-06-20 | 30.79 | $31.19 | 50400 |
| 2024-06-18 | 30.79 | $31.07 | 61731 |
| 2024-06-17 | 30.81 | $31.30 | 110400 |
| 2024-06-14 | 30.80 | $30.75 | 176045 |
| 2024-06-13 | 30.90 | $30.67 | 94100 |
| 2024-06-12 | 31.04 | $31.04 | 143300 |
| 2024-06-11 | 31.13 | $30.40 | 98146 |
| 2024-06-10 | 31.37 | $30.56 | 163600 |
| 2024-06-07 | 31.63 | $30.57 | 110800 |
| 2024-06-06 | 31.92 | $30.99 | 67212 |
| 2024-06-05 | 32.18 | $31.35 | 163407 |
| 2024-06-04 | 32.40 | $30.79 | 120800 |
| 2024-06-03 | 32.79 | $31.68 | 132100 |
| 2024-05-31 | 33.04 | $32.33 | 155418 |
| 2024-05-30 | 33.20 | $32.25 | 74623 |
| 2024-05-29 | 33.41 | $31.74 | 58438 |
| 2024-05-28 | 33.75 | $32.52 | 62200 |
| 2024-05-24 | 33.99 | $32.94 | 79000 |
| 2024-05-23 | 34.17 | $33.35 | 111600 |
| 2024-05-22 | 34.29 | $33.54 | 95500 |
| 2024-05-21 | 34.39 | $33.98 | 111600 |
| 2024-05-20 | 34.40 | $34.64 | 93031 |
| 2024-05-17 | 34.28 | $35.54 | 66011 |
| 2024-05-16 | 33.95 | $35.29 | 88900 |
| 2024-05-15 | 33.61 | $35.01 | 95942 |
| 2024-05-14 | 33.27 | $34.15 | 100229 |
| 2024-05-13 | 33.06 | $33.69 | 116813 |
| 2024-05-10 | 32.91 | $33.68 | 115800 |
| 2024-05-09 | 32.74 | $34.00 | 86100 |
| 2024-05-08 | 32.48 | $33.34 | 125900 |
| 2024-05-07 | 32.31 | $33.34 | 138800 |
| 2024-05-06 | 32.11 | $33.18 | 109500 |
| 2024-05-03 | 31.92 | $33.30 | 113100 |
| 2024-05-02 | 31.68 | $32.56 | 99520 |
| 2024-05-01 | 31.56 | $31.47 | 82200 |
| 2024-04-30 | 31.65 | $31.67 | 92600 |
| 2024-04-29 | 31.71 | $32.44 | 106400 |
| 2024-04-26 | 31.63 | $32.27 | 90638 |
| 2024-04-25 | 31.57 | $32.24 | 69738 |
| 2024-04-24 | 31.52 | $32.35 | 98312 |
| 2024-04-23 | 31.44 | $32.36 | 97743 |
| 2024-04-22 | 31.35 | $31.60 | 66049 |
| 2024-04-19 | 31.41 | $31.02 | 103100 |
| 2024-04-18 | 31.60 | $31.00 | 102400 |
| 2024-04-17 | 31.84 | $30.73 | 122300 |
| 2024-04-16 | 32.18 | $31.75 | 115600 |
| 2024-04-15 | 32.36 | $32.32 | 113221 |
| 2024-04-12 | 32.46 | $32.35 | 88700 |
| 2024-04-11 | 32.57 | $32.86 | 84000 |
| 2024-04-10 | 32.59 | $32.51 | 151900 |
| 2024-04-09 | 32.70 | $33.74 | 131200 |
| 2024-04-08 | 32.57 | $32.91 | 124621 |
| 2024-04-05 | 32.60 | $33.29 | 69244 |
| 2024-04-04 | 32.56 | $33.47 | 89846 |
| 2024-04-03 | 32.48 | $33.44 | 112548 |
| 2024-04-02 | 32.39 | $32.54 | 146200 |
| 2024-04-01 | 32.50 | $33.58 | 163400 |
| 2024-03-28 | 32.40 | $34.17 | 139700 |
| 2024-03-27 | 32.18 | $33.67 | 112700 |
| 2024-03-26 | 32.03 | $32.70 | 145447 |
| 2024-03-25 | 32.07 | $32.32 | 109421 |
| 2024-03-22 | 32.20 | $32.04 | 154800 |
| 2024-03-21 | 32.43 | $32.81 | 155800 |
| 2024-03-20 | 32.54 | $32.32 | 119500 |
| 2024-03-19 | 32.78 | $31.68 | 127600 |
| 2024-03-18 | 33.20 | $31.81 | 175388 |
| 2024-03-15 | 33.68 | $33.00 | 2.3M |
| 2024-03-14 | 33.98 | $33.28 | 376000 |
| 2024-03-13 | 34.29 | $33.47 | 294443 |
| 2024-03-12 | 34.61 | $33.47 | 320940 |
| 2024-03-11 | 34.99 | $34.06 | 349600 |
| 2024-03-08 | 35.31 | $34.56 | 155428 |
| 2024-03-07 | 35.59 | $34.96 | 110406 |
| 2024-03-06 | 35.83 | $34.81 | 152347 |
| 2024-03-05 | 36.14 | $34.71 | 140600 |
| 2024-03-04 | 36.54 | $35.26 | 133049 |
| 2024-03-01 | 36.88 | $36.43 | 99400 |
| 2024-02-29 | 37.04 | $36.69 | 195048 |
| 2024-02-28 | 37.17 | $36.13 | 86900 |
| 2024-02-27 | 37.44 | $36.56 | 116400 |
| 2024-02-26 | 37.66 | $36.74 | 138900 |
| 2024-02-23 | 37.88 | $36.99 | 133600 |
| 2024-02-22 | 38.09 | $37.70 | 167932 |
| 2024-02-21 | 38.19 | $36.97 | 147925 |
| 2024-02-20 | 38.45 | $38.62 | 206700 |
| 2024-02-16 | 38.41 | $39.44 | 424122 |
| 2024-02-15 | 38.18 | $39.96 | 244317 |
| 2024-02-14 | 37.82 | $38.61 | 234248 |
| 2024-02-13 | 37.67 | $37.30 | 209912 |
| 2024-02-12 | 37.79 | $39.00 | 117600 |
| 2024-02-09 | 37.56 | $38.41 | 173443 |
| 2024-02-08 | 37.43 | $37.73 | 115720 |
| 2024-02-07 | 37.42 | $35.98 | 107800 |
| 2024-02-06 | 37.78 | $36.45 | 121600 |
| 2024-02-05 | 38.10 | $36.29 | 126400 |
| 2024-02-02 | 38.50 | $37.32 | 118900 |
| 2024-02-01 | 38.76 | $38.40 | 182900 |
| 2024-01-31 | 38.83 | $38.09 | 226724 |
| 2024-01-30 | 38.97 | $39.35 | 216900 |
| 2024-01-29 | 38.87 | $39.39 | 79700 |
| 2024-01-26 | 38.75 | $39.40 | 79316 |
| 2024-01-25 | 38.60 | $39.13 | 89100 |
| 2024-01-24 | 38.49 | $38.22 | 94114 |
| 2024-01-23 | 38.55 | $38.26 | 113729 |
| 2024-01-22 | 38.61 | $38.76 | 145100 |
| 2024-01-19 | 38.58 | $37.70 | 111241 |
| 2024-01-18 | 38.76 | $36.87 | 101900 |
| 2024-01-17 | 39.15 | $36.57 | 107104 |
| 2024-01-16 | 39.66 | $36.72 | 104700 |
| 2024-01-12 | 40.22 | $37.48 | 80622 |
| 2024-01-11 | 40.70 | $37.29 | 119200 |
| 2024-01-10 | 41.30 | $37.82 | 154944 |
| 2024-01-09 | 41.87 | $37.72 | 206343 |
| 2024-01-08 | 42.55 | $39.54 | 161800 |
| 2024-01-05 | 42.93 | $39.71 | 93532 |
| 2024-01-04 | 43.33 | $40.24 | 157045 |
| 2024-01-03 | 43.67 | $41.31 | 143800 |
| 2024-01-02 | 43.82 | $42.77 | 103600 |
| 2023-12-29 | 43.66 | $43.68 | 110632 |
| 2023-12-28 | 43.27 | $43.86 | 86200 |
| 2023-12-27 | 42.76 | $44.17 | 70131 |
| 2023-12-26 | 42.09 | $43.12 | 75900 |
| 2023-12-22 | 41.51 | $42.15 | 105142 |
| 2023-12-21 | 41.02 | $42.02 | 85300 |
| 2023-12-20 | 40.46 | $41.44 | 126800 |
| 2023-12-19 | 39.92 | $41.68 | 128530 |
| 2023-12-18 | 39.23 | $40.60 | 123213 |
| 2023-12-15 | 38.64 | $40.50 | 718400 |
| 2023-12-14 | 37.96 | $40.83 | 175300 |
| 2023-12-13 | 37.08 | $38.59 | 204247 |
| 2023-12-12 | 36.53 | $36.66 | 81626 |
| 2023-12-11 | 36.28 | $37.13 | 105225 |
| 2023-12-08 | 35.88 | $37.02 | 114300 |
| 2023-12-07 | 35.43 | $36.26 | 108019 |
| 2023-12-06 | 35.06 | $35.58 | 70409 |
| 2023-12-05 | 34.77 | $35.11 | 147318 |
| 2023-12-04 | 34.52 | $35.62 | 168407 |
| 2023-12-01 | 34.11 | $34.99 | 189502 |
| 2023-11-30 | 33.75 | $34.41 | 195500 |
| 2023-11-29 | 33.46 | $34.39 | 165800 |
| 2023-11-28 | 33.12 | $33.86 | 116511 |
| 2023-11-27 | 32.82 | $33.30 | 154907 |
| 2023-11-24 | 32.59 | $33.29 | 44000 |
| 2023-11-22 | 32.32 | $32.84 | 57529 |
| 2023-11-21 | 32.09 | $32.81 | 117500 |
| 2023-11-20 | 31.83 | $32.82 | 98031 |
| 2023-11-17 | 31.52 | $32.78 | 125000 |
| 2023-11-16 | 31.16 | $32.59 | 104505 |
| 2023-11-15 | 30.79 | $32.46 | 113700 |
| 2023-11-14 | 30.37 | $32.10 | 225100 |
| 2023-11-13 | 29.96 | $29.78 | 143841 |
| 2023-11-10 | 29.98 | $29.75 | 107923 |
| 2023-11-09 | 30.00 | $29.92 | 263241 |
| 2023-11-08 | 29.99 | $30.83 | 104200 |
| 2023-11-07 | 29.78 | $31.74 | 391324 |
| 2023-11-06 | 29.35 | $32.25 | 196300 |
| 2023-11-03 | 28.73 | $31.75 | 198519 |
| 2023-11-02 | 28.13 | $29.67 | 184500 |
| 2023-11-01 | 27.88 | $29.22 | 136245 |
| 2023-10-31 | 27.68 | $28.70 | 95500 |
| 2023-10-30 | 27.56 | $28.33 | 76200 |
| 2023-10-27 | 27.51 | $28.02 | 162206 |
| 2023-10-26 | 27.52 | $27.95 | 127100 |
| 2023-10-25 | 27.55 | $27.22 | 135300 |
| 2023-10-24 | 27.75 | $27.46 | 93900 |
| 2023-10-23 | 27.93 | $27.55 | 206900 |
| 2023-10-20 | 28.13 | $27.55 | 177000 |
| 2023-10-19 | 28.37 | $27.95 | 147521 |
| 2023-10-18 | 28.58 | $28.46 | 74000 |
| 2023-10-17 | 28.71 | $29.25 | 105600 |
| 2023-10-16 | 28.70 | $29.12 | 120200 |
| 2023-10-13 | 28.72 | $28.97 | 74100 |
| 2023-10-12 | 28.78 | $29.72 | 139600 |
| 2023-10-11 | 28.70 | $29.85 | 71300 |
| 2023-10-10 | 28.59 | $29.39 | 75000 |
| 2023-10-09 | 28.57 | $29.48 | 106400 |
| 2023-10-06 | 28.52 | $28.79 | 143926 |
| 2023-10-05 | 28.63 | $28.83 | 113704 |
| 2023-10-04 | 28.75 | $28.33 | 130637 |
| 2023-10-03 | 29.01 | $28.13 | 217400 |
| 2023-10-02 | 29.35 | $29.10 | 156410 |
| 2023-09-29 | 29.56 | $29.34 | 119200 |
| 2023-09-28 | 29.75 | $29.45 | 171928 |
| 2023-09-27 | 29.96 | $28.98 | 187115 |
| 2023-09-26 | 30.31 | $29.34 | 127036 |
| 2023-09-25 | 30.65 | $30.31 | 90600 |
| 2023-09-22 | 30.84 | $29.89 | 65325 |
| 2023-09-21 | 31.16 | $30.27 | 82925 |
| 2023-09-20 | 31.45 | $31.05 | 70610 |
| 2023-09-19 | 31.63 | $31.78 | 102400 |
| 2023-09-18 | 31.69 | $31.48 | 82709 |
| 2023-09-15 | 31.83 | $31.57 | 455300 |
| 2023-09-14 | 31.98 | $31.64 | 90911 |
| 2023-09-13 | 32.14 | $31.28 | 165608 |
| 2023-09-12 | 32.41 | $32.29 | 95147 |
| 2023-09-11 | 32.51 | $32.26 | 76237 |
| 2023-09-08 | 32.63 | $32.25 | 76000 |
| 2023-09-07 | 32.79 | $32.27 | 80643 |
| 2023-09-06 | 32.96 | $32.85 | 128549 |
| 2023-09-05 | 33.05 | $33.24 | 105000 |
| 2023-09-01 | 33.07 | $33.51 | 88700 |
| 2023-08-31 | 33.04 | $33.30 | 126109 |
| 2023-08-30 | 33.05 | $33.41 | 62648 |
| 2023-08-29 | 33.05 | $33.56 | 83500 |
| 2023-08-28 | 33.02 | $33.11 | 83200 |
| 2023-08-25 | 33.08 | $32.46 | 93820 |
| 2023-08-24 | 33.29 | $32.71 | 105745 |
| 2023-08-23 | 33.48 | $32.27 | 210800 |
| 2023-08-22 | 33.81 | $31.73 | 84728 |
| 2023-08-21 | 34.30 | $31.87 | 101600 |
| 2023-08-18 | 34.84 | $32.58 | 296200 |
| 2023-08-17 | 35.33 | $32.71 | 175604 |
| 2023-08-16 | 35.86 | $33.52 | 169200 |
| 2023-08-15 | 36.30 | $34.15 | 144800 |
| 2023-08-14 | 36.68 | $34.81 | 130100 |
| 2023-08-11 | 36.97 | $35.70 | 162306 |
| 2023-08-10 | 37.12 | $36.01 | 114031 |
| 2023-08-09 | 37.22 | $36.10 | 133532 |
| 2023-08-08 | 37.31 | $36.90 | 159047 |
| 2023-08-07 | 37.24 | $37.33 | 216007 |
| 2023-08-04 | 37.05 | $36.58 | 238200 |
| 2023-08-03 | 36.99 | $37.15 | 176018 |
| 2023-08-02 | 36.79 | $37.15 | 129600 |
| 2023-08-01 | 36.55 | $37.02 | 200400 |
| 2023-07-31 | 36.29 | $36.68 | 99100 |
| 2023-07-28 | 36.05 | $35.83 | 164033 |
| 2023-07-27 | 35.94 | $36.01 | 306830 |
| 2023-07-26 | 35.78 | $36.28 | 84543 |
| 2023-07-25 | 35.52 | $35.85 | 205200 |
| 2023-07-24 | 35.30 | $35.38 | 80300 |
| 2023-07-21 | 35.14 | $35.22 | 146735 |
| 2023-07-20 | 34.98 | $35.49 | 133616 |
| 2023-07-19 | 34.73 | $35.89 | 133000 |
| 2023-07-18 | 34.35 | $35.45 | 107000 |
| 2023-07-17 | 33.99 | $34.63 | 112923 |
| 2023-07-14 | 33.74 | $34.41 | 209114 |
| 2023-07-13 | 33.50 | $34.81 | 104720 |
| 2023-07-12 | 33.13 | $34.43 | 178643 |
| 2023-07-11 | 32.77 | $33.66 | 139700 |
| 2023-07-10 | 32.51 | $33.28 | 189600 |
| 2023-07-07 | 32.29 | $32.43 | 218500 |
| 2023-07-06 | 32.21 | $32.00 | 192700 |
| 2023-07-05 | 32.21 | $31.88 | 201823 |
| 2023-07-03 | 32.23 | $32.26 | 101616 |
| 2023-06-30 | 32.17 | $31.51 | 338983 |
| 2023-06-29 | 32.26 | $32.61 | 113047 |
| 2023-06-28 | 32.12 | $31.90 | 184400 |
| 2023-06-27 | 32.11 | $32.13 | 150823 |
| 2023-06-26 | 32.04 | $31.47 | 115649 |
| 2023-06-23 | 32.11 | $30.97 | 919300 |
| 2023-06-22 | 32.28 | $31.53 | 209200 |
| 2023-06-21 | 32.36 | $31.77 | 153500 |
| 2023-06-20 | 32.40 | $32.03 | 273200 |
| 2023-06-16 | 32.38 | $32.56 | 632500 |
| 2023-06-15 | 32.24 | $32.65 | 236308 |
| 2023-06-14 | 32.06 | $32.82 | 226735 |
| 2023-06-13 | 31.81 | $33.03 | 169648 |
| 2023-06-12 | 31.47 | $32.74 | 144248 |
| 2023-06-09 | 31.14 | $32.56 | 141729 |
| 2023-06-08 | 30.79 | $32.47 | 138200 |
| 2023-06-07 | 30.39 | $32.62 | 207000 |
| 2023-06-06 | 29.90 | $31.85 | 177033 |
| 2023-06-05 | 29.50 | $30.32 | 241272 |
| 2023-06-02 | 29.35 | $30.73 | 169924 |
| 2023-06-01 | 29.09 | $29.73 | 172800 |
| 2023-05-31 | 29.01 | $29.35 | 245800 |
| 2023-05-30 | 28.99 | $29.31 | 197325 |
| 2023-05-26 | 28.98 | $29.06 | 135123 |
| 2023-05-25 | 29.03 | $28.94 | 237500 |
| 2023-05-24 | 29.12 | $29.51 | 173110 |
| 2023-05-23 | 29.10 | $30.22 | 219500 |
| 2023-05-22 | 28.93 | $30.56 | 352001 |
| 2023-05-19 | 28.67 | $30.00 | 232400 |
| 2023-05-18 | 28.49 | $29.52 | 203541 |
| 2023-05-17 | 28.39 | $28.77 | 137100 |
| 2023-05-16 | 28.43 | $28.28 | 268128 |
| 2023-05-15 | 28.60 | $28.43 | 209541 |
| 2023-05-12 | 28.76 | $27.60 | 239100 |
| 2023-05-11 | 29.13 | $27.95 | 231028 |
| 2023-05-10 | 29.49 | $28.08 | 206500 |
| 2023-05-09 | 29.89 | $27.72 | 252000 |
| 2023-05-08 | 30.43 | $29.23 | 257340 |
| 2023-05-05 | 30.74 | $31.26 | 181400 |
| 2023-05-04 | 30.68 | $30.74 | 178749 |
| 2023-05-03 | 30.72 | $30.19 | 118500 |
| 2023-05-02 | 30.88 | $30.27 | 149300 |
| 2023-05-01 | 31.06 | $31.34 | 128904 |
| 2023-04-28 | 31.04 | $31.47 | 167237 |
| 2023-04-27 | 31.00 | $30.86 | 173700 |
| 2023-04-26 | 31.07 | $29.90 | 187701 |
| 2023-04-25 | 31.37 | $31.06 | 169700 |
| 2023-04-24 | 31.47 | $31.43 | 116608 |
| 2023-04-21 | 31.51 | $31.66 | 98231 |
| 2023-04-20 | 31.50 | $31.73 | 140712 |
| 2023-04-19 | 31.49 | $31.67 | 135500 |
| 2023-04-18 | 31.48 | $31.82 | 126600 |
| 2023-04-17 | 31.45 | $32.63 | 137800 |
| 2023-04-14 | 31.24 | $31.92 | 131747 |
| 2023-04-13 | 31.15 | $32.00 | 117506 |
| 2023-04-12 | 31.03 | $31.58 | 137548 |
| 2023-04-11 | 30.99 | $31.74 | 169500 |
| 2023-04-10 | 30.91 | $31.68 | 207204 |
| 2023-04-06 | 30.83 | $31.83 | 138700 |
| 2023-04-05 | 30.71 | $31.58 | 181088 |
| 2023-04-04 | 30.63 | $31.48 | 142333 |
| 2023-04-03 | 30.57 | $31.87 | 173700 |
| 2023-03-31 | 30.41 | $32.11 | 220702 |
| 2023-03-30 | 30.20 | $31.36 | 128721 |
| 2023-03-29 | 30.11 | $31.24 | 212327 |
| 2023-03-28 | 30.04 | $30.42 | 186000 |
| 2023-03-27 | 30.14 | $30.59 | 183700 |
| 2023-03-24 | 30.23 | $30.16 | 307200 |
| 2023-03-23 | 30.44 | $29.69 | 264500 |
| 2023-03-22 | 30.79 | $30.05 | 187400 |
| 2023-03-21 | 31.12 | $31.39 | 223600 |
| 2023-03-20 | 31.24 | $30.83 | 195131 |
| 2023-03-17 | 31.51 | $30.79 | 448940 |
| 2023-03-16 | 31.83 | $31.21 | 173820 |
| 2023-03-15 | 32.13 | $30.94 | 199011 |
| 2023-03-14 | 32.53 | $30.99 | 197429 |
| 2023-03-13 | 33.00 | $31.15 | 175100 |
| 2023-03-10 | 33.52 | $32.15 | 147110 |
| 2023-03-09 | 33.91 | $33.42 | 157100 |
| 2023-03-08 | 34.11 | $33.86 | 129245 |
| 2023-03-07 | 34.25 | $33.39 | 163900 |
| 2023-03-06 | 34.51 | $33.89 | 195621 |
| 2023-03-03 | 34.72 | $35.50 | 196622 |
| 2023-03-02 | 34.62 | $34.67 | 157500 |
| 2023-03-01 | 34.69 | $34.48 | 126221 |
| 2023-02-28 | 34.81 | $34.37 | 190900 |
| 2023-02-27 | 34.97 | $34.44 | 148224 |
| 2023-02-24 | 35.16 | $33.93 | 127104 |
| 2023-02-23 | 35.48 | $34.69 | 142400 |
| 2023-02-22 | 35.69 | $34.67 | 194654 |
| 2023-02-21 | 35.95 | $34.56 | 193900 |
| 2023-02-17 | 36.27 | $35.88 | 132100 |
| 2023-02-16 | 36.37 | $35.32 | 120142 |
| 2023-02-15 | 36.60 | $36.44 | 101441 |
| 2023-02-14 | 36.63 | $36.75 | 103106 |
| 2023-02-13 | 36.60 | $36.62 | 68706 |
| 2023-02-10 | 36.59 | $35.87 | 83926 |
| 2023-02-09 | 36.74 | $35.78 | 98500 |
| 2023-02-08 | 36.94 | $35.68 | 122100 |
| 2023-02-07 | 37.18 | $36.92 | 109827 |
| 2023-02-06 | 37.20 | $36.84 | 256300 |
| 2023-02-03 | 37.24 | $37.04 | 182139 |
| 2023-02-02 | 37.24 | $37.16 | 262246 |
| 2023-02-01 | 37.21 | $36.32 | 191000 |
| 2023-01-31 | 37.36 | $36.24 | 168349 |
| 2023-01-30 | 37.54 | $35.87 | 198300 |
| 2023-01-27 | 37.82 | $36.70 | 277400 |
| 2023-01-26 | 37.97 | $38.25 | 209913 |
| 2023-01-25 | 37.82 | $38.05 | 89800 |
| 2023-01-24 | 37.67 | $37.75 | 91324 |
| 2023-01-23 | 37.56 | $38.35 | 86437 |
| 2023-01-20 | 37.31 | $38.12 | 109232 |
| 2023-01-19 | 37.05 | $37.82 | 86141 |
| 2023-01-18 | 36.82 | $37.73 | 108211 |
| 2023-01-17 | 36.56 | $37.53 | 133302 |
| 2023-01-13 | 36.30 | $37.64 | 105223 |
| 2023-01-12 | 35.97 | $37.44 | 111837 |
| 2023-01-11 | 35.63 | $37.09 | 72021 |
| 2023-01-10 | 35.31 | $36.31 | 120200 |
| 2023-01-09 | 35.11 | $36.23 | 127746 |
| 2023-01-06 | 34.89 | $35.92 | 106808 |
| 2023-01-05 | 34.70 | $34.77 | 63418 |
| 2023-01-04 | 34.72 | $35.88 | 142744 |
| 2023-01-03 | 34.51 | $35.04 | 143543 |
| 2022-12-30 | 34.45 | $34.45 | 140300 |
| 2022-12-29 | 34.51 | $35.21 | 70000 |
| 2022-12-28 | 34.42 | $34.15 | 77434 |
| 2022-12-27 | 34.54 | $34.72 | 64339 |
| 2022-12-23 | 34.57 | $34.91 | 87400 |
| 2022-12-22 | 34.56 | $34.20 | 167319 |
| 2022-12-21 | 34.70 | $34.55 | 155812 |
| 2022-12-20 | 34.80 | $34.18 | 164931 |
| 2022-12-19 | 34.99 | $34.14 | 204500 |
| 2022-12-16 | 35.23 | $33.93 | 810400 |
| 2022-12-15 | 35.55 | $34.47 | 231400 |
| 2022-12-14 | 35.81 | $35.54 | 212200 |
| 2022-12-13 | 35.88 | $36.24 | 295700 |
| 2022-12-12 | 35.82 | $35.60 | 110238 |
| 2022-12-09 | 35.89 | $34.80 | 94800 |
| 2022-12-08 | 36.14 | $34.76 | 135400 |
| 2022-12-07 | 36.44 | $35.00 | 127949 |
| 2022-12-06 | 36.73 | $35.07 | 171300 |
| 2022-12-05 | 37.05 | $35.57 | 119821 |
| 2022-12-02 | 37.32 | $37.28 | 77500 |
| 2022-12-01 | 37.27 | $37.42 | 125511 |
| 2022-11-30 | 37.18 | $37.24 | 194412 |
| 2022-11-29 | 37.11 | $36.69 | 126100 |
| 2022-11-28 | 37.14 | $36.42 | 94900 |
| 2022-11-25 | 37.22 | $37.66 | 34308 |
| 2022-11-23 | 37.06 | $37.57 | 75216 |
| 2022-11-22 | 36.89 | $37.34 | 87718 |
| 2022-11-21 | 36.73 | $36.72 | 91200 |
| 2022-11-18 | 36.68 | $36.20 | 119202 |
| 2022-11-17 | 36.73 | $36.53 | 116300 |
| 2022-11-16 | 36.71 | $37.21 | 149946 |
| 2022-11-15 | 36.54 | $37.65 | 172844 |
| 2022-11-14 | 36.25 | $37.49 | 134620 |
| 2022-11-11 | 35.94 | $38.06 | 143900 |
| 2022-11-10 | 35.47 | $36.97 | 168300 |
| 2022-11-09 | 35.14 | $33.89 | 146900 |
| 2022-11-08 | 35.41 | $34.52 | 134600 |
| 2022-11-07 | 35.60 | $35.35 | 179700 |
| 2022-11-04 | 35.63 | $34.68 | 206200 |
| 2022-11-03 | 35.82 | $34.55 | 216106 |
| 2022-11-02 | 36.06 | $35.59 | 273700 |
| 2022-11-01 | 36.11 | $37.13 | 92640 |
| 2022-10-31 | 35.85 | $36.84 | 126200 |
| 2022-10-28 | 35.61 | $36.97 | 117100 |
| 2022-10-27 | 35.30 | $36.52 | 103100 |
| 2022-10-26 | 35.03 | $36.49 | 118100 |
| 2022-10-25 | 34.72 | $36.49 | 104800 |
| 2022-10-24 | 34.37 | $35.58 | 149508 |
| 2022-10-21 | 34.16 | $35.29 | 196900 |
| 2022-10-20 | 33.97 | $34.29 | 242300 |
| 2022-10-19 | 33.97 | $34.33 | 158101 |
| 2022-10-18 | 33.97 | $35.65 | 135647 |
| 2022-10-17 | 33.68 | $35.47 | 186313 |
| 2022-10-14 | 33.40 | $34.55 | 220100 |
| 2022-10-13 | 33.27 | $34.86 | 182400 |
| 2022-10-12 | 33.06 | $34.07 | 140634 |
| 2022-10-11 | 32.98 | $34.01 | 194722 |
| 2022-10-10 | 32.92 | $33.63 | 197110 |
| 2022-10-07 | 32.94 | $33.06 | 186418 |
| 2022-10-06 | 33.08 | $34.19 | 139900 |
| 2022-10-05 | 33.02 | $34.19 | 157149 |
| 2022-10-04 | 32.96 | $34.57 | 178702 |
| 2022-10-03 | 32.83 | $33.04 | 196800 |
| 2022-09-30 | 33.00 | $32.78 | 391528 |
| 2022-09-29 | 33.26 | $31.91 | 256300 |
| 2022-09-28 | 33.76 | $32.19 | 274503 |
| 2022-09-27 | 34.30 | $31.74 | 292845 |
| 2022-09-26 | 35.02 | $32.47 | 218005 |
| 2022-09-23 | 35.71 | $33.79 | 333520 |
| 2022-09-22 | 36.24 | $35.08 | 133500 |
| 2022-09-21 | 36.59 | $35.69 | 114800 |
| 2022-09-20 | 36.87 | $36.25 | 108535 |
| 2022-09-19 | 37.09 | $36.80 | 97810 |
| 2022-09-16 | 37.23 | $37.09 | 343500 |
| 2022-09-15 | 37.33 | $37.16 | 167625 |
| 2022-09-14 | 37.44 | $37.48 | 175534 |
| 2022-09-13 | 37.50 | $37.05 | 104423 |
| 2022-09-12 | 37.66 | $38.67 | 210800 |
| 2022-09-09 | 37.52 | $38.23 | 86845 |
| 2022-09-08 | 37.44 | $37.41 | 97500 |
| 2022-09-07 | 37.53 | $37.00 | 118700 |
| 2022-09-06 | 37.73 | $35.76 | 140400 |
| 2022-09-02 | 38.22 | $36.57 | 78904 |
| 2022-09-01 | 38.63 | $37.10 | 73900 |
| 2022-08-31 | 38.99 | $37.38 | 207831 |
| 2022-08-30 | 39.34 | $37.95 | 75500 |
| 2022-08-29 | 39.64 | $38.32 | 86503 |
| 2022-08-26 | 39.91 | $38.48 | 99106 |
| 2022-08-25 | 40.18 | $40.07 | 151200 |
| 2022-08-24 | 40.16 | $38.87 | 91403 |
| 2022-08-23 | 40.39 | $39.20 | 137607 |
| 2022-08-22 | 40.58 | $39.01 | 111031 |
| 2022-08-19 | 40.84 | $40.67 | 189843 |
| 2022-08-18 | 40.79 | $41.11 | 81000 |
| 2022-08-17 | 40.63 | $40.49 | 89623 |
| 2022-08-16 | 40.58 | $40.67 | 82529 |
| 2022-08-15 | 40.47 | $40.92 | 68300 |
| 2022-08-12 | 40.29 | $40.80 | 109100 |
| 2022-08-11 | 40.10 | $40.00 | 101224 |
| 2022-08-10 | 40.04 | $39.46 | 139845 |
| 2022-08-09 | 40.09 | $39.61 | 123900 |
| 2022-08-08 | 40.10 | $40.43 | 117431 |
| 2022-08-05 | 39.94 | $39.56 | 119000 |
| 2022-08-04 | 39.94 | $40.37 | 257838 |
| 2022-08-03 | 39.76 | $40.71 | 217200 |
| 2022-08-02 | 39.47 | $39.86 | 139000 |
| 2022-08-01 | 39.31 | $40.74 | 152548 |
| 2022-07-29 | 38.94 | $40.92 | 101600 |
| 2022-07-28 | 38.47 | $40.39 | 66300 |
| 2022-07-27 | 38.03 | $39.70 | 105607 |
| 2022-07-26 | 37.67 | $38.75 | 68100 |
| 2022-07-25 | 37.45 | $38.38 | 63800 |
| 2022-07-22 | 37.27 | $38.47 | 152346 |
| 2022-07-21 | 37.04 | $38.79 | 67522 |
| 2022-07-20 | 36.72 | $38.24 | 90843 |
| 2022-07-19 | 36.46 | $38.20 | 99337 |
| 2022-07-18 | 36.17 | $37.19 | 86249 |
| 2022-07-15 | 36.06 | $37.14 | 97810 |
| 2022-07-14 | 35.94 | $36.15 | 72603 |
| 2022-07-13 | 36.02 | $36.41 | 86315 |
| 2022-07-12 | 36.06 | $37.00 | 88909 |
| 2022-07-11 | 35.99 | $36.52 | 72009 |
| 2022-07-08 | 36.01 | $36.60 | 126100 |
| 2022-07-07 | 36.04 | $36.80 | 131500 |
| 2022-07-06 | 36.03 | $36.54 | 97400 |
| 2022-07-05 | 36.08 | $37.65 | 230000 |
| 2022-07-01 | 35.91 | $37.74 | 124200 |
| 2022-06-30 | 35.71 | $36.99 | 147912 |
| 2022-06-29 | 35.64 | $36.74 | 93147 |
| 2022-06-28 | 35.63 | $36.68 | 144437 |
| 2022-06-27 | 35.63 | $36.92 | 143821 |
| 2022-06-24 | 35.60 | $37.42 | 637544 |
| 2022-06-23 | 35.47 | $36.42 | 141204 |
| 2022-06-22 | 35.55 | $35.49 | 191800 |
| 2022-06-21 | 35.85 | $35.79 | 186332 |
| 2022-06-17 | 36.14 | $35.80 | 376012 |
| 2022-06-16 | 36.50 | $35.33 | 333300 |
| 2022-06-15 | 37.03 | $36.87 | 238505 |
| 2022-06-14 | 37.33 | $35.74 | 195900 |
| 2022-06-13 | 37.93 | $35.62 | 213007 |
| 2022-06-10 | 38.67 | $37.94 | 130915 |
| 2022-06-09 | 39.04 | $38.43 | 128200 |
| 2022-06-08 | 39.38 | $39.35 | 95400 |
| 2022-06-07 | 39.60 | $40.52 | 142300 |
| 2022-06-06 | 39.61 | $40.06 | 181400 |
| 2022-06-03 | 39.73 | $39.93 | 117323 |
| 2022-06-02 | 39.92 | $40.97 | 148919 |
| 2022-06-01 | 39.92 | $40.18 | 150525 |
| 2022-05-31 | 40.10 | $41.88 | 308724 |
| 2022-05-27 | 39.96 | $41.99 | 102600 |
| 2022-05-26 | 39.80 | $41.40 | 101203 |
| 2022-05-25 | 39.74 | $40.89 | 204302 |
| 2022-05-24 | 39.80 | $40.45 | 158500 |
| 2022-05-23 | 39.97 | $41.31 | 205646 |
| 2022-05-20 | 40.01 | $40.96 | 461332 |
| 2022-05-19 | 40.15 | $40.20 | 246700 |
| 2022-05-18 | 40.48 | $39.19 | 258443 |
| 2022-05-17 | 41.09 | $41.84 | 162600 |
| 2022-05-16 | 41.27 | $41.42 | 146809 |
| 2022-05-13 | 41.58 | $41.69 | 268000 |
| 2022-05-12 | 41.89 | $40.60 | 264000 |
| 2022-05-11 | 42.51 | $39.49 | 255542 |
| 2022-05-10 | 43.47 | $41.13 | 391100 |
| 2022-05-09 | 44.26 | $41.33 | 210500 |
| 2022-05-06 | 45.14 | $42.76 | 201400 |
| 2022-05-05 | 45.88 | $43.61 | 219700 |
| 2022-05-04 | 46.56 | $45.91 | 164724 |
| 2022-05-03 | 46.89 | $45.65 | 201128 |
| 2022-05-02 | 47.32 | $44.81 | 319200 |
| 2022-04-29 | 48.02 | $44.79 | 221642 |
| 2022-04-28 | 48.83 | $46.09 | 228600 |
| 2022-04-27 | 49.51 | $45.34 | 320016 |
| 2022-04-26 | 50.46 | $45.53 | 357300 |
| 2022-04-25 | 51.52 | $46.86 | 329809 |
| 2022-04-22 | 52.47 | $47.72 | 430124 |
| 2022-04-21 | 53.38 | $51.56 | 345627 |
| 2022-04-20 | 53.63 | $52.25 | 228119 |
| 2022-04-19 | 53.77 | $52.46 | 253549 |
| 2022-04-18 | 53.87 | $51.79 | 251300 |
| 2022-04-14 | 54.12 | $52.76 | 209135 |
| 2022-04-13 | 54.20 | $53.96 | 201609 |
| 2022-04-12 | 54.03 | $53.49 | 245219 |
| 2022-04-11 | 53.91 | $53.87 | 242300 |
| 2022-04-08 | 53.69 | $51.98 | 229400 |
| 2022-04-07 | 53.82 | $51.51 | 462800 |
| 2022-04-06 | 54.05 | $56.65 | 270208 |
| 2022-04-05 | 53.23 | $56.83 | 356628 |
| 2022-04-04 | 52.22 | $55.97 | 215500 |
| 2022-04-01 | 51.23 | $56.31 | 418644 |
| 2022-03-31 | 49.99 | $52.68 | 329812 |
| 2022-03-30 | 49.31 | $50.86 | 87316 |
| 2022-03-29 | 48.91 | $50.88 | 164700 |
| 2022-03-28 | 48.43 | $49.20 | 104821 |
| 2022-03-25 | 48.22 | $49.39 | 95600 |
| 2022-03-24 | 47.94 | $48.27 | 93400 |
| 2022-03-23 | 47.85 | $47.97 | 81100 |
| 2022-03-22 | 47.81 | $48.84 | 113801 |
| 2022-03-21 | 47.58 | $48.66 | 114000 |
| 2022-03-18 | 47.35 | $48.92 | 400600 |
| 2022-03-17 | 47.02 | $48.67 | 86200 |
| 2022-03-16 | 46.70 | $48.20 | 114300 |
| 2022-03-15 | 46.43 | $46.31 | 148200 |
| 2022-03-14 | 46.51 | $46.03 | 224333 |
| 2022-03-11 | 46.67 | $45.31 | 106800 |
| 2022-03-10 | 47.01 | $45.16 | 83715 |
| 2022-03-09 | 47.44 | $45.96 | 66900 |
| 2022-03-08 | 47.77 | $44.92 | 97700 |
| 2022-03-07 | 48.37 | $45.38 | 121500 |
| 2022-03-04 | 48.98 | $48.49 | 138064 |
| 2022-03-03 | 49.01 | $49.76 | 139400 |
| 2022-03-02 | 48.79 | $49.69 | 98900 |
| 2022-03-01 | 48.54 | $48.35 | 204111 |
| 2022-02-28 | 48.53 | $49.73 | 162714 |
| 2022-02-25 | 48.22 | $49.89 | 113722 |
| 2022-02-24 | 47.83 | $47.97 | 267730 |
| 2022-02-23 | 47.78 | $47.54 | 133600 |
| 2022-02-22 | 47.81 | $49.94 | 141000 |
| 2022-02-18 | 47.35 | $48.86 | 180900 |
| 2022-02-17 | 47.03 | $47.37 | 73700 |
| 2022-02-16 | 46.97 | $48.12 | 72519 |
| 2022-02-15 | 46.76 | $47.44 | 81525 |
| 2022-02-14 | 46.65 | $46.51 | 93500 |
| 2022-02-11 | 46.72 | $46.97 | 72229 |
| 2022-02-10 | 46.71 | $47.29 | 93100 |
| 2022-02-09 | 46.63 | $47.92 | 55042 |
| 2022-02-08 | 46.40 | $47.27 | 54012 |
| 2022-02-07 | 46.29 | $46.58 | 54000 |
| 2022-02-04 | 46.30 | $46.68 | 73000 |
| 2022-02-03 | 46.30 | $47.01 | 97200 |
| 2022-02-02 | 46.23 | $47.14 | 124613 |
| 2022-02-01 | 46.13 | $46.37 | 119300 |
| 2022-01-31 | 46.17 | $46.81 | 285018 |
| 2022-01-28 | 46.14 | $44.98 | 68133 |
| 2022-01-27 | 46.50 | $44.14 | 98416 |
| 2022-01-26 | 47.09 | $45.28 | 126100 |
| 2022-01-25 | 47.54 | $45.25 | 197518 |
| 2022-01-24 | 48.07 | $47.13 | 195500 |
| 2022-01-21 | 48.30 | $46.48 | 111900 |
| 2022-01-20 | 48.70 | $46.38 | 78600 |
| 2022-01-19 | 49.18 | $47.41 | 120143 |
| 2022-01-18 | 49.52 | $48.31 | 73700 |
| 2022-01-14 | 49.72 | $48.86 | 77100 |
| 2022-01-13 | 49.84 | $49.09 | 54300 |
| 2022-01-12 | 49.92 | $49.06 | 68208 |
| 2022-01-11 | 50.02 | $48.80 | 60000 |
| 2022-01-10 | 50.19 | $48.24 | 69800 |
| 2022-01-07 | 50.50 | $48.81 | 84809 |
| 2022-01-06 | 50.72 | $49.52 | 57100 |
| 2022-01-05 | 50.83 | $49.42 | 58200 |
| 2022-01-04 | 50.97 | $51.18 | 119200 |
| 2022-01-03 | 50.75 | $50.40 | 115400 |
| 2021-12-31 | 50.65 | $51.46 | 50731 |
| 2021-12-30 | 50.31 | $51.58 | 53329 |
| 2021-12-29 | 49.87 | $51.65 | 71932 |
| 2021-12-28 | 49.34 | $51.31 | 53100 |
| 2021-12-27 | 48.80 | $51.05 | 72800 |
| 2021-12-23 | 48.21 | $50.23 | 83300 |
| 2021-12-22 | 47.70 | $49.76 | 102203 |
| 2021-12-21 | 47.20 | $48.59 | 124111 |
| 2021-12-20 | 46.87 | $45.83 | 168000 |
| 2021-12-17 | 47.06 | $45.88 | 405297 |
| 2021-12-16 | 47.27 | $46.90 | 216139 |
| 2021-12-15 | 47.30 | $48.00 | 221600 |
| 2021-12-14 | 47.09 | $47.93 | 98940 |
| 2021-12-13 | 46.87 | $48.84 | 135925 |
| 2021-12-10 | 46.42 | $47.47 | 52900 |
| 2021-12-09 | 46.18 | $46.41 | 39946 |
| 2021-12-08 | 46.13 | $46.76 | 78506 |
| 2021-12-07 | 46.00 | $46.66 | 59514 |
| 2021-12-06 | 45.87 | $46.61 | 94214 |
| 2021-12-03 | 45.72 | $45.55 | 97700 |
| 2021-12-02 | 45.78 | $45.46 | 124100 |
| 2021-12-01 | 45.87 | $43.06 | 126000 |
| 2021-11-30 | 46.47 | $42.85 | 237900 |
| 2021-11-29 | 47.22 | $45.05 | 94400 |
| 2021-11-26 | 47.62 | $44.99 | 57700 |
| 2021-11-24 | 48.09 | $47.79 | 26800 |
| 2021-11-23 | 48.05 | $47.40 | 66800 |
| 2021-11-22 | 48.07 | $47.12 | 55605 |
| 2021-11-19 | 48.15 | $46.85 | 135200 |
| 2021-11-18 | 48.30 | $46.56 | 69742 |
| 2021-11-17 | 48.52 | $46.73 | 107100 |
| 2021-11-16 | 48.74 | $47.59 | 105600 |
| 2021-11-15 | 48.79 | $48.21 | 56547 |
| 2021-11-12 | 48.72 | $48.13 | 50104 |
| 2021-11-11 | 48.64 | $47.44 | 57614 |
| 2021-11-10 | 48.69 | $47.52 | 97926 |
| 2021-11-09 | 48.71 | $49.61 | 114831 |
| 2021-11-08 | 48.28 | $49.68 | 110808 |
| 2021-11-05 | 47.76 | $49.83 | 172900 |
| 2021-11-04 | 47.12 | $46.65 | 125632 |
| 2021-11-03 | 47.03 | $46.35 | 127227 |
| 2021-11-02 | 46.98 | $45.12 | 119619 |
| 2021-11-01 | 47.17 | $45.93 | 130500 |
| 2021-10-29 | 47.22 | $47.10 | 126447 |
| 2021-10-28 | 47.01 | $47.94 | 45818 |
| 2021-10-27 | 46.57 | $46.85 | 70000 |
| 2021-10-26 | 46.29 | $47.15 | 70125 |
| 2021-10-25 | 45.89 | $46.96 | 69347 |
| 2021-10-22 | 45.45 | $46.17 | 223200 |
| 2021-10-21 | 45.10 | $45.59 | 73400 |
| 2021-10-20 | 44.80 | $45.53 | 87900 |
| 2021-10-19 | 44.46 | $44.54 | 67300 |
| 2021-10-18 | 44.26 | $44.65 | 51700 |
| 2021-10-15 | 44.00 | $44.52 | 85200 |
| 2021-10-14 | 43.72 | $44.60 | 41435 |
| 2021-10-13 | 43.37 | $43.96 | 71600 |
| 2021-10-12 | 43.09 | $44.03 | 60900 |
| 2021-10-11 | 42.74 | $43.81 | 69200 |
| 2021-10-08 | 42.37 | $43.26 | 68519 |
| 2021-10-07 | 42.05 | $43.85 | 110500 |
| 2021-10-06 | 41.55 | $43.17 | 147148 |
| 2021-10-05 | 41.11 | $43.24 | 110707 |
| 2021-10-04 | 40.58 | $41.73 | 114602 |
| 2021-10-01 | 40.28 | $41.42 | 169900 |
| 2021-09-30 | 40.00 | $40.62 | 96300 |
| 2021-09-29 | 39.83 | $40.79 | 98003 |
| 2021-09-28 | 39.61 | $39.81 | 74816 |
| 2021-09-27 | 39.55 | $39.58 | 115700 |
| 2021-09-24 | 39.53 | $39.79 | 50200 |
| 2021-09-23 | 39.46 | $39.59 | 53146 |
| 2021-09-22 | 39.42 | $39.35 | 51841 |
| 2021-09-21 | 39.43 | $38.63 | 61443 |
| 2021-09-20 | 39.59 | $38.50 | 96429 |
| 2021-09-17 | 39.80 | $39.40 | 185934 |
| 2021-09-16 | 39.86 | $39.81 | 76200 |
| 2021-09-15 | 39.83 | $39.59 | 76300 |
| 2021-09-14 | 39.85 | $39.36 | 59847 |
| 2021-09-13 | 39.91 | $39.87 | 96123 |
| 2021-09-10 | 39.88 | $39.40 | 70024 |
| 2021-09-09 | 39.93 | $39.93 | 101512 |
| 2021-09-08 | 39.89 | $40.43 | 105800 |
| 2021-09-07 | 39.72 | $40.47 | 85327 |
| 2021-09-03 | 39.52 | $40.33 | 89519 |
| 2021-09-02 | 39.32 | $39.54 | 42632 |
| 2021-09-01 | 39.25 | $39.70 | 73200 |
| 2021-08-31 | 39.13 | $39.22 | 74329 |
| 2021-08-30 | 39.09 | $39.25 | 65200 |
| 2021-08-27 | 39.04 | $39.30 | 82631 |
| 2021-08-26 | 38.97 | $37.98 | 54000 |
| 2021-08-25 | 39.16 | $38.47 | 53417 |
| 2021-08-24 | 39.29 | $38.80 | 63024 |
| 2021-08-23 | 39.36 | $38.77 | 50640 |
| 2021-08-20 | 39.45 | $38.92 | 131600 |
| 2021-08-19 | 39.51 | $38.20 | 81100 |
| 2021-08-18 | 39.74 | $38.53 | 72800 |
| 2021-08-17 | 39.93 | $39.38 | 110223 |
| 2021-08-16 | 39.97 | $40.25 | 100800 |
| 2021-08-13 | 39.83 | $40.17 | 78820 |
| 2021-08-12 | 39.68 | $39.78 | 105743 |
| 2021-08-11 | 39.58 | $39.80 | 130834 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
31.27
2026-08-07
Close Price
$31.48
Vol: 118020
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.54
Average
35.41
Maximum
55.81
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 31.27 | $31.48 | 118020 |
| 2026-08-06 | 31.18 | $31.69 | 183500 |
| 2026-08-05 | 31.00 | $31.24 | 108717 |
| 2026-08-04 | 30.92 | $30.92 | 170300 |
| 2026-08-03 | 30.93 | $30.71 | 137000 |
| 2026-07-31 | 31.00 | $30.75 | 112300 |
| 2026-07-30 | 31.08 | $31.10 | 96014 |
| 2026-07-29 | 31.06 | $31.61 | 106400 |
| 2026-07-28 | 30.87 | $31.73 | 138711 |
| 2026-07-27 | 30.60 | $31.09 | 123300 |
| 2026-07-24 | 30.47 | $30.38 | 110300 |
| 2026-07-23 | 30.54 | $29.90 | 149828 |
| 2026-07-22 | 30.78 | $30.27 | 147200 |
| 2026-07-21 | 30.95 | $30.41 | 130000 |
| 2026-07-20 | 31.12 | $30.78 | 93426 |
| 2026-07-17 | 31.20 | $31.20 | 127144 |
| 2026-07-16 | 31.16 | $31.42 | 122300 |
| 2026-07-15 | 31.03 | $31.17 | 146300 |
| 2026-07-14 | 30.96 | $29.87 | 137300 |
| 2026-07-13 | 31.27 | $30.46 | 96057 |
| 2026-07-10 | 31.46 | $30.68 | 97500 |
| 2026-07-09 | 31.62 | $30.88 | 116703 |
| 2026-07-08 | 31.73 | $30.99 | 166333 |
| 2026-07-07 | 31.82 | $32.03 | 161535 |
| 2026-07-06 | 31.59 | $31.96 | 102700 |
| 2026-07-02 | 31.33 | $31.86 | 113237 |
| 2026-07-01 | 31.02 | $31.70 | 143600 |
| 2026-06-30 | 30.69 | $31.17 | 146206 |
| 2026-06-29 | 30.44 | $31.21 | 362400 |
| 2026-06-26 | 30.13 | $31.41 | 406100 |
| 2026-06-25 | 29.67 | $30.07 | 153800 |
| 2026-06-24 | 29.54 | $29.66 | 206300 |
| 2026-06-23 | 29.51 | $29.43 | 165200 |
| 2026-06-22 | 29.54 | $28.81 | 270124 |
| 2026-06-18 | 29.77 | $29.32 | 340100 |
| 2026-06-17 | 29.90 | $28.98 | 222521 |
| 2026-06-16 | 30.15 | $29.89 | 222338 |
| 2026-06-15 | 30.16 | $29.42 | 204900 |
| 2026-06-12 | 30.31 | $30.16 | 191720 |
| 2026-06-11 | 30.25 | $30.33 | 162640 |
| 2026-06-10 | 30.12 | $30.36 | 154937 |
| 2026-06-09 | 29.95 | $30.57 | 185300 |
| 2026-06-08 | 29.66 | $30.09 | 131800 |
| 2026-06-05 | 29.45 | $30.10 | 212100 |
| 2026-06-04 | 29.20 | $29.92 | 167360 |
| 2026-06-03 | 28.93 | $28.99 | 254424 |
| 2026-06-02 | 28.91 | $30.05 | 278246 |
| 2026-06-01 | 28.53 | $28.95 | 302837 |
| 2026-05-29 | 28.43 | $28.24 | 512713 |
| 2026-05-28 | 28.53 | $28.42 | 241900 |
| 2026-05-27 | 28.59 | $28.32 | 252400 |
| 2026-05-26 | 28.70 | $27.89 | 581400 |
| 2026-05-22 | 28.96 | $28.83 | 339500 |
| 2026-05-21 | 28.98 | $28.52 | 309302 |
| 2026-05-20 | 29.10 | $28.55 | 316400 |
| 2026-05-19 | 29.23 | $28.15 | 367500 |
| 2026-05-18 | 29.51 | $29.09 | 273900 |
| 2026-05-15 | 29.55 | $28.18 | 209835 |
| 2026-05-14 | 29.87 | $28.93 | 328105 |
| 2026-05-13 | 30.01 | $29.46 | 251142 |
| 2026-05-12 | 30.00 | $30.08 | 259100 |
| 2026-05-11 | 29.77 | $30.23 | 375300 |
| 2026-05-08 | 29.43 | $30.42 | 276226 |
| 2026-05-07 | 28.95 | $29.52 | 222500 |
| 2026-05-06 | 28.63 | $29.01 | 220000 |
| 2026-05-05 | 28.40 | $28.67 | 223600 |
| 2026-05-04 | 28.22 | $27.46 | 304300 |
| 2026-05-01 | 28.37 | $27.70 | 175100 |
| 2026-04-30 | 28.48 | $27.79 | 163244 |
| 2026-04-29 | 28.56 | $28.01 | 229400 |
| 2026-04-28 | 28.58 | $28.67 | 122300 |
| 2026-04-27 | 28.39 | $28.37 | 201942 |
| 2026-04-24 | 28.24 | $28.26 | 200019 |
| 2026-04-23 | 28.08 | $27.95 | 268441 |
| 2026-04-22 | 27.97 | $28.25 | 210200 |
| 2026-04-21 | 27.74 | $28.13 | 231500 |
| 2026-04-20 | 27.48 | $27.95 | 155716 |
| 2026-04-17 | 27.21 | $27.73 | 173200 |
| 2026-04-16 | 26.95 | $27.07 | 124900 |
| 2026-04-15 | 26.83 | $27.09 | 136800 |
| 2026-04-14 | 26.68 | $27.02 | 155347 |
| 2026-04-13 | 26.51 | $26.82 | 146244 |
| 2026-04-10 | 26.37 | $26.20 | 156720 |
| 2026-04-09 | 26.39 | $26.43 | 201038 |
| 2026-04-08 | 26.34 | $26.65 | 173300 |
| 2026-04-07 | 26.20 | $26.28 | 137400 |
| 2026-04-06 | 26.16 | $25.96 | 186429 |
| 2026-04-02 | 26.20 | $26.30 | 189800 |
| 2026-04-01 | 26.14 | $26.18 | 151100 |
| 2026-03-31 | 26.11 | $26.59 | 232100 |
| 2026-03-30 | 25.94 | $26.20 | 236333 |
| 2026-03-27 | 25.86 | $25.71 | 282727 |
| 2026-03-26 | 25.92 | $26.07 | 359637 |
| 2026-03-25 | 25.87 | $26.21 | 207800 |
| 2026-03-24 | 25.78 | $25.91 | 258745 |
| 2026-03-23 | 25.76 | $25.96 | 275904 |
| 2026-03-20 | 25.72 | $25.52 | 634417 |
| 2026-03-19 | 25.81 | $25.65 | 251685 |
| 2026-03-18 | 25.89 | $25.57 | 258125 |
| 2026-03-17 | 26.01 | $25.61 | 328704 |
| 2026-03-16 | 26.15 | $25.91 | 299338 |
| 2026-03-13 | 26.22 | $25.42 | 380000 |
| 2026-03-12 | 26.46 | $26.11 | 321300 |
| 2026-03-11 | 26.53 | $26.09 | 305000 |
| 2026-03-10 | 26.63 | $26.43 | 279219 |
| 2026-03-09 | 26.63 | $26.78 | 294810 |
| 2026-03-06 | 26.52 | $26.65 | 389700 |
| 2026-03-05 | 26.43 | $26.51 | 223100 |
| 2026-03-04 | 26.36 | $26.55 | 277000 |
| 2026-03-03 | 26.26 | $26.46 | 304300 |
| 2026-03-02 | 26.17 | $26.48 | 281442 |
| 2026-02-27 | 26.05 | $26.41 | 320632 |
| 2026-02-26 | 25.93 | $26.58 | 272500 |
| 2026-02-25 | 25.73 | $26.10 | 253720 |
| 2026-02-24 | 25.64 | $26.06 | 281423 |
| 2026-02-23 | 25.54 | $25.62 | 297700 |
| 2026-02-20 | 25.58 | $25.76 | 306709 |
| 2026-02-19 | 25.58 | $25.65 | 538035 |
| 2026-02-18 | 25.62 | $25.74 | 343700 |
| 2026-02-17 | 25.65 | $25.01 | 458900 |
| 2026-02-13 | 25.92 | $25.85 | 372907 |
| 2026-02-12 | 25.99 | $25.01 | 485600 |
| 2026-02-11 | 26.34 | $26.12 | 437600 |
| 2026-02-10 | 26.42 | $27.22 | 288733 |
| 2026-02-09 | 26.18 | $26.60 | 166840 |
| 2026-02-06 | 26.09 | $26.60 | 212600 |
| 2026-02-05 | 25.97 | $25.80 | 252216 |
| 2026-02-04 | 26.10 | $25.59 | 299007 |
| 2026-02-03 | 26.32 | $25.10 | 256403 |
| 2026-02-02 | 26.75 | $26.89 | 158203 |
| 2026-01-30 | 26.70 | $27.20 | 242902 |
| 2026-01-29 | 26.56 | $26.98 | 193500 |
| 2026-01-28 | 26.46 | $26.45 | 252033 |
| 2026-01-27 | 26.50 | $26.40 | 242200 |
| 2026-01-26 | 26.58 | $26.83 | 370731 |
| 2026-01-23 | 26.54 | $26.53 | 233000 |
| 2026-01-22 | 26.60 | $26.82 | 277403 |
| 2026-01-21 | 26.58 | $27.01 | 223246 |
| 2026-01-20 | 26.50 | $26.58 | 250600 |
| 2026-01-16 | 26.54 | $27.27 | 194833 |
| 2026-01-15 | 26.39 | $27.20 | 536100 |
| 2026-01-14 | 26.24 | $26.31 | 254902 |
| 2026-01-13 | 26.34 | $25.75 | 305700 |
| 2026-01-12 | 26.65 | $26.10 | 508207 |
| 2026-01-09 | 26.92 | $26.14 | 329506 |
| 2026-01-08 | 27.25 | $26.91 | 214229 |
| 2026-01-07 | 27.42 | $27.71 | 182731 |
| 2026-01-06 | 27.37 | $28.05 | 203417 |
| 2026-01-05 | 27.21 | $27.73 | 238806 |
| 2026-01-02 | 27.13 | $26.99 | 205913 |
| 2025-12-31 | 27.26 | $27.29 | 178200 |
| 2025-12-30 | 27.34 | $27.37 | 176436 |
| 2025-12-29 | 27.42 | $27.54 | 208941 |
| 2025-12-26 | 27.47 | $27.54 | 215300 |
| 2025-12-24 | 27.54 | $27.84 | 145200 |
| 2025-12-23 | 27.54 | $27.73 | 371121 |
| 2025-12-22 | 27.57 | $27.82 | 321522 |
| 2025-12-19 | 27.60 | $27.38 | 449419 |
| 2025-12-18 | 27.78 | $28.10 | 287941 |
| 2025-12-17 | 27.78 | $27.73 | 249824 |
| 2025-12-16 | 27.90 | $27.95 | 307100 |
| 2025-12-15 | 27.99 | $27.78 | 485100 |
| 2025-12-12 | 28.15 | $27.87 | 977200 |
| 2025-12-11 | 28.34 | $28.01 | 2.1M |
| 2025-12-10 | 28.52 | $28.11 | 1.6M |
| 2025-12-09 | 28.73 | $28.21 | 561434 |
| 2025-12-08 | 28.94 | $28.37 | 222200 |
| 2025-12-05 | 29.16 | $28.93 | 246200 |
| 2025-12-04 | 29.25 | $29.10 | 203547 |
| 2025-12-03 | 29.30 | $29.60 | 154102 |
| 2025-12-02 | 29.21 | $29.22 | 185715 |
| 2025-12-01 | 29.23 | $29.01 | 308714 |
| 2025-11-28 | 29.31 | $29.30 | 60125 |
| 2025-11-26 | 29.32 | $29.61 | 224200 |
| 2025-11-25 | 29.24 | $29.83 | 216902 |
| 2025-11-24 | 29.07 | $29.46 | 195322 |
| 2025-11-21 | 28.99 | $29.51 | 203300 |
| 2025-11-20 | 28.87 | $28.62 | 216300 |
| 2025-11-19 | 29.02 | $28.72 | 184892 |
| 2025-11-18 | 29.17 | $28.33 | 173942 |
| 2025-11-17 | 29.48 | $28.39 | 184900 |
| 2025-11-14 | 29.85 | $29.03 | 140700 |
| 2025-11-13 | 30.08 | $29.25 | 167812 |
| 2025-11-12 | 30.30 | $30.32 | 231139 |
| 2025-11-11 | 30.23 | $31.01 | 200116 |
| 2025-11-10 | 29.91 | $30.09 | 180600 |
| 2025-11-07 | 29.82 | $29.27 | 234302 |
| 2025-11-06 | 29.96 | $29.48 | 233518 |
| 2025-11-05 | 30.07 | $30.92 | 254523 |
| 2025-11-04 | 29.74 | $29.41 | 120431 |
| 2025-11-03 | 29.82 | $29.35 | 225800 |
| 2025-10-31 | 29.94 | $29.21 | 152500 |
| 2025-10-30 | 30.12 | $29.08 | 145217 |
| 2025-10-29 | 30.37 | $29.25 | 179737 |
| 2025-10-28 | 30.63 | $30.99 | 93813 |
| 2025-10-27 | 30.38 | $31.24 | 147524 |
| 2025-10-24 | 30.00 | $31.38 | 152300 |
| 2025-10-23 | 29.48 | $30.48 | 138300 |
| 2025-10-22 | 29.14 | $30.27 | 162300 |
| 2025-10-21 | 28.79 | $29.87 | 108900 |
| 2025-10-20 | 28.50 | $29.59 | 81300 |
| 2025-10-17 | 28.24 | $29.28 | 111300 |
| 2025-10-16 | 28.04 | $29.10 | 167200 |
| 2025-10-15 | 27.86 | $29.13 | 131500 |
| 2025-10-14 | 27.65 | $28.80 | 109747 |
| 2025-10-13 | 27.51 | $28.36 | 142321 |
| 2025-10-10 | 27.50 | $27.45 | 159934 |
| 2025-10-09 | 27.79 | $28.07 | 89423 |
| 2025-10-08 | 27.98 | $28.25 | 91600 |
| 2025-10-07 | 28.16 | $28.06 | 219100 |
| 2025-10-06 | 28.47 | $28.15 | 256100 |
| 2025-10-03 | 28.84 | $28.89 | 141700 |
| 2025-10-02 | 29.06 | $28.83 | 150411 |
| 2025-10-01 | 29.37 | $29.11 | 92800 |
| 2025-09-30 | 29.68 | $29.35 | 88400 |
| 2025-09-29 | 29.99 | $29.60 | 92717 |
| 2025-09-26 | 30.29 | $29.83 | 79608 |
| 2025-09-25 | 30.61 | $29.67 | 76500 |
| 2025-09-24 | 31.05 | $30.01 | 99912 |
| 2025-09-23 | 31.49 | $30.52 | 110846 |
| 2025-09-22 | 31.86 | $30.76 | 95300 |
| 2025-09-19 | 32.25 | $31.60 | 295400 |
| 2025-09-18 | 32.44 | $32.35 | 116949 |
| 2025-09-17 | 32.45 | $31.89 | 111939 |
| 2025-09-16 | 32.59 | $31.81 | 99244 |
| 2025-09-15 | 32.79 | $32.18 | 122900 |
| 2025-09-12 | 32.90 | $32.37 | 92844 |
| 2025-09-11 | 32.97 | $33.19 | 105304 |
| 2025-09-10 | 32.80 | $32.19 | 67815 |
| 2025-09-09 | 32.89 | $32.50 | 107400 |
| 2025-09-08 | 32.89 | $32.87 | 88300 |
| 2025-09-05 | 32.77 | $33.12 | 97331 |
| 2025-09-04 | 32.53 | $32.74 | 120800 |
| 2025-09-03 | 32.35 | $31.73 | 133600 |
| 2025-09-02 | 32.45 | $31.98 | 187804 |
| 2025-08-29 | 32.48 | $32.59 | 71522 |
| 2025-08-28 | 32.31 | $32.65 | 77200 |
| 2025-08-27 | 32.08 | $32.76 | 91200 |
| 2025-08-26 | 31.76 | $32.55 | 95300 |
| 2025-08-25 | 31.43 | $32.53 | 103500 |
| 2025-08-22 | 31.03 | $32.43 | 185900 |
| 2025-08-21 | 30.58 | $30.76 | 88003 |
| 2025-08-20 | 30.55 | $30.92 | 80100 |
| 2025-08-19 | 30.47 | $31.01 | 137800 |
| 2025-08-18 | 30.35 | $30.63 | 101500 |
| 2025-08-15 | 30.33 | $30.78 | 162800 |
| 2025-08-14 | 30.26 | $30.95 | 110400 |
| 2025-08-13 | 30.13 | $31.19 | 158500 |
| 2025-08-12 | 29.90 | $29.94 | 143976 |
| 2025-08-11 | 30.02 | $29.17 | 161400 |
| 2025-08-08 | 30.43 | $29.07 | 162411 |
| 2025-08-07 | 30.95 | $28.74 | 198800 |
| 2025-08-06 | 31.70 | $32.23 | 140431 |
| 2025-08-05 | 31.50 | $32.00 | 101237 |
| 2025-08-04 | 31.34 | $31.22 | 135400 |
| 2025-08-01 | 31.38 | $30.69 | 131212 |
| 2025-07-31 | 31.60 | $31.16 | 113200 |
| 2025-07-30 | 31.71 | $31.32 | 148228 |
| 2025-07-29 | 31.80 | $32.50 | 104619 |
| 2025-07-28 | 31.53 | $31.58 | 64400 |
| 2025-07-25 | 31.49 | $31.78 | 60000 |
| 2025-07-24 | 31.37 | $31.36 | 56527 |
| 2025-07-23 | 31.35 | $31.32 | 80600 |
| 2025-07-22 | 31.35 | $31.23 | 110900 |
| 2025-07-21 | 31.37 | $30.94 | 65800 |
| 2025-07-18 | 31.48 | $30.90 | 75405 |
| 2025-07-17 | 31.62 | $31.43 | 141234 |
| 2025-07-16 | 31.62 | $31.08 | 147742 |
| 2025-07-15 | 31.73 | $30.63 | 105216 |
| 2025-07-14 | 32.00 | $31.25 | 104630 |
| 2025-07-11 | 32.13 | $31.62 | 79200 |
| 2025-07-10 | 32.15 | $31.99 | 103200 |
| 2025-07-09 | 32.05 | $31.68 | 107900 |
| 2025-07-08 | 32.02 | $31.51 | 147400 |
| 2025-07-07 | 32.03 | $31.62 | 140439 |
| 2025-07-03 | 31.98 | $32.40 | 72311 |
| 2025-07-02 | 31.67 | $32.22 | 172537 |
| 2025-07-01 | 31.34 | $31.85 | 181804 |
| 2025-06-30 | 31.05 | $30.71 | 150300 |
| 2025-06-27 | 31.04 | $31.06 | 309700 |
| 2025-06-26 | 30.92 | $30.37 | 165000 |
| 2025-06-25 | 30.98 | $29.91 | 185700 |
| 2025-06-24 | 31.19 | $31.00 | 236700 |
| 2025-06-23 | 31.09 | $31.26 | 318535 |
| 2025-06-20 | 30.88 | $30.71 | 325503 |
| 2025-06-18 | 30.79 | $30.80 | 142700 |
| 2025-06-17 | 30.64 | $30.23 | 177500 |
| 2025-06-16 | 30.63 | $30.93 | 250300 |
| 2025-06-13 | 30.39 | $29.62 | 70319 |
| 2025-06-12 | 30.51 | $30.88 | 92437 |
| 2025-06-11 | 30.25 | $30.97 | 159400 |
| 2025-06-10 | 29.89 | $30.67 | 81900 |
| 2025-06-09 | 29.55 | $30.20 | 120732 |
| 2025-06-06 | 29.29 | $29.71 | 80243 |
| 2025-06-05 | 29.12 | $29.88 | 199400 |
| 2025-06-04 | 28.87 | $29.41 | 116305 |
| 2025-06-03 | 28.72 | $29.45 | 163426 |
| 2025-06-02 | 28.52 | $29.00 | 231500 |
| 2025-05-30 | 28.44 | $28.81 | 295900 |
| 2025-05-29 | 28.40 | $28.52 | 155700 |
| 2025-05-28 | 28.46 | $28.48 | 133437 |
| 2025-05-27 | 28.55 | $29.20 | 144000 |
| 2025-05-23 | 28.45 | $28.11 | 127700 |
| 2025-05-22 | 28.68 | $28.00 | 160944 |
| 2025-05-21 | 29.01 | $28.04 | 130600 |
| 2025-05-20 | 29.41 | $29.20 | 112203 |
| 2025-05-19 | 29.54 | $29.37 | 91416 |
| 2025-05-16 | 29.65 | $29.71 | 117421 |
| 2025-05-15 | 29.69 | $29.87 | 106100 |
| 2025-05-14 | 29.69 | $29.24 | 100009 |
| 2025-05-13 | 29.90 | $30.03 | 79300 |
| 2025-05-12 | 29.91 | $30.62 | 171017 |
| 2025-05-09 | 29.75 | $29.81 | 106000 |
| 2025-05-08 | 29.81 | $30.08 | 125103 |
| 2025-05-07 | 29.82 | $30.12 | 134800 |
| 2025-05-06 | 29.84 | $29.39 | 84400 |
| 2025-05-05 | 30.09 | $30.35 | 105000 |
| 2025-05-02 | 30.11 | $30.67 | 72600 |
| 2025-05-01 | 30.05 | $30.35 | 95400 |
| 2025-04-30 | 30.09 | $30.40 | 110700 |
| 2025-04-29 | 30.14 | $30.81 | 99863 |
| 2025-04-28 | 30.08 | $30.62 | 76200 |
| 2025-04-25 | 30.09 | $30.77 | 70100 |
| 2025-04-24 | 30.07 | $30.87 | 108218 |
| 2025-04-23 | 30.04 | $30.68 | 81536 |
| 2025-04-22 | 30.08 | $30.69 | 138918 |
| 2025-04-21 | 30.14 | $30.65 | 120300 |
| 2025-04-17 | 30.26 | $31.25 | 128916 |
| 2025-04-16 | 30.24 | $30.79 | 97808 |
| 2025-04-15 | 30.38 | $31.38 | 112900 |
| 2025-04-14 | 30.39 | $31.46 | 127100 |
| 2025-04-11 | 30.41 | $30.82 | 156014 |
| 2025-04-10 | 30.67 | $30.36 | 173300 |
| 2025-04-09 | 31.16 | $31.59 | 194123 |
| 2025-04-08 | 31.39 | $30.13 | 148800 |
| 2025-04-07 | 32.16 | $30.53 | 196800 |
| 2025-04-04 | 33.00 | $31.59 | 211338 |
| 2025-04-03 | 33.70 | $32.01 | 130100 |
| 2025-04-02 | 34.44 | $34.52 | 155433 |
| 2025-04-01 | 34.56 | $34.91 | 92445 |
| 2025-03-31 | 34.60 | $34.45 | 139847 |
| 2025-03-28 | 34.80 | $34.51 | 56000 |
| 2025-03-27 | 35.04 | $35.31 | 75500 |
| 2025-03-26 | 35.10 | $35.56 | 63103 |
| 2025-03-25 | 35.09 | $35.58 | 96601 |
| 2025-03-24 | 35.09 | $36.33 | 142612 |
| 2025-03-21 | 34.86 | $35.41 | 366904 |
| 2025-03-20 | 34.89 | $35.80 | 122755 |
| 2025-03-19 | 34.82 | $35.24 | 106200 |
| 2025-03-18 | 34.92 | $34.82 | 102800 |
| 2025-03-17 | 35.20 | $35.49 | 155500 |
| 2025-03-14 | 35.34 | $34.59 | 95100 |
| 2025-03-13 | 35.82 | $34.37 | 107500 |
| 2025-03-12 | 36.48 | $34.95 | 101835 |
| 2025-03-11 | 37.11 | $34.93 | 142510 |
| 2025-03-10 | 37.90 | $35.47 | 159200 |
| 2025-03-07 | 38.68 | $37.27 | 71700 |
| 2025-03-06 | 39.06 | $38.75 | 100131 |
| 2025-03-05 | 39.05 | $39.48 | 144541 |
| 2025-03-04 | 38.79 | $38.58 | 158300 |
| 2025-03-03 | 38.76 | $38.48 | 115821 |
| 2025-02-28 | 38.75 | $38.48 | 126600 |
| 2025-02-27 | 38.72 | $38.96 | 97600 |
| 2025-02-26 | 38.53 | $38.95 | 79104 |
| 2025-02-25 | 38.30 | $38.38 | 111700 |
| 2025-02-24 | 38.19 | $37.32 | 87129 |
| 2025-02-21 | 38.39 | $37.48 | 116027 |
| 2025-02-20 | 38.57 | $38.66 | 131700 |
| 2025-02-19 | 38.41 | $38.61 | 154100 |
| 2025-02-18 | 38.23 | $38.67 | 167148 |
| 2025-02-14 | 37.98 | $39.30 | 209948 |
| 2025-02-13 | 37.47 | $37.27 | 117000 |
| 2025-02-12 | 37.50 | $36.61 | 126500 |
| 2025-02-11 | 37.73 | $37.51 | 70400 |
| 2025-02-10 | 37.73 | $37.53 | 106200 |
| 2025-02-07 | 37.72 | $37.14 | 127600 |
| 2025-02-06 | 37.82 | $37.95 | 108100 |
| 2025-02-05 | 37.69 | $37.83 | 95215 |
| 2025-02-04 | 37.57 | $37.03 | 79000 |
| 2025-02-03 | 37.66 | $37.05 | 87424 |
| 2025-01-31 | 37.77 | $38.16 | 95400 |
| 2025-01-30 | 37.55 | $38.18 | 60100 |
| 2025-01-29 | 37.28 | $37.54 | 58800 |
| 2025-01-28 | 37.14 | $38.39 | 48725 |
| 2025-01-27 | 36.71 | $38.49 | 87100 |
| 2025-01-24 | 36.15 | $37.39 | 72700 |
| 2025-01-23 | 35.83 | $37.11 | 67300 |
| 2025-01-22 | 35.54 | $36.73 | 49938 |
| 2025-01-21 | 35.32 | $37.77 | 75900 |
| 2025-01-17 | 34.73 | $36.63 | 80029 |
| 2025-01-16 | 34.41 | $36.16 | 81200 |
| 2025-01-15 | 34.19 | $35.06 | 87811 |
| 2025-01-14 | 34.29 | $34.36 | 74300 |
| 2025-01-13 | 34.67 | $34.33 | 112900 |
| 2025-01-10 | 35.16 | $33.94 | 130000 |
| 2025-01-08 | 35.92 | $34.88 | 74000 |
| 2025-01-07 | 36.56 | $35.66 | 78645 |
| 2025-01-06 | 37.12 | $37.34 | 67829 |
| 2025-01-03 | 37.28 | $37.73 | 61123 |
| 2025-01-02 | 37.37 | $37.41 | 71402 |
| 2024-12-31 | 37.61 | $38.26 | 62126 |
| 2024-12-30 | 37.63 | $38.00 | 66000 |
| 2024-12-27 | 37.77 | $37.96 | 56400 |
| 2024-12-26 | 37.96 | $38.54 | 56800 |
| 2024-12-24 | 38.03 | $38.40 | 26728 |
| 2024-12-23 | 38.18 | $37.81 | 78019 |
| 2024-12-20 | 38.55 | $37.99 | 507826 |
| 2024-12-19 | 38.97 | $37.64 | 127559 |
| 2024-12-18 | 39.60 | $37.50 | 168100 |
| 2024-12-17 | 40.43 | $39.25 | 89707 |
| 2024-12-16 | 40.88 | $40.31 | 61700 |
| 2024-12-13 | 41.09 | $40.08 | 53000 |
| 2024-12-12 | 41.43 | $40.82 | 49800 |
| 2024-12-11 | 41.59 | $41.47 | 75900 |
| 2024-12-10 | 41.58 | $40.94 | 74500 |
| 2024-12-09 | 41.74 | $41.51 | 69924 |
| 2024-12-06 | 41.73 | $41.15 | 42400 |
| 2024-12-05 | 41.84 | $40.88 | 39124 |
| 2024-12-04 | 42.04 | $41.62 | 43500 |
| 2024-12-03 | 42.03 | $41.33 | 49546 |
| 2024-12-02 | 42.11 | $41.67 | 76204 |
| 2024-11-29 | 42.08 | $41.61 | 55500 |
| 2024-11-27 | 42.05 | $41.91 | 68417 |
| 2024-11-26 | 41.91 | $41.90 | 51300 |
| 2024-11-25 | 41.72 | $42.22 | 173000 |
| 2024-11-22 | 41.37 | $41.20 | 103800 |
| 2024-11-21 | 41.26 | $40.58 | 74816 |
| 2024-11-20 | 41.30 | $40.13 | 41000 |
| 2024-11-19 | 41.48 | $40.64 | 59100 |
| 2024-11-18 | 41.52 | $40.84 | 63122 |
| 2024-11-15 | 41.49 | $40.63 | 66800 |
| 2024-11-14 | 41.51 | $41.20 | 121002 |
| 2024-11-13 | 41.32 | $41.17 | 99740 |
| 2024-11-12 | 41.09 | $41.09 | 115600 |
| 2024-11-11 | 40.81 | $41.89 | 85700 |
| 2024-11-08 | 40.20 | $42.17 | 175000 |
| 2024-11-07 | 39.35 | $40.18 | 82300 |
| 2024-11-06 | 38.93 | $40.27 | 203820 |
| 2024-11-05 | 38.39 | $39.61 | 74247 |
| 2024-11-04 | 37.94 | $37.95 | 68000 |
| 2024-11-01 | 37.91 | $37.66 | 104100 |
| 2024-10-31 | 37.97 | $37.84 | 56700 |
| 2024-10-30 | 37.97 | $38.59 | 78000 |
| 2024-10-29 | 37.75 | $38.32 | 54900 |
| 2024-10-28 | 37.56 | $38.19 | 40438 |
| 2024-10-25 | 37.37 | $38.02 | 54200 |
| 2024-10-24 | 37.20 | $38.69 | 70700 |
| 2024-10-23 | 36.78 | $37.21 | 109736 |
| 2024-10-22 | 36.75 | $37.08 | 55013 |
| 2024-10-21 | 36.75 | $36.92 | 81800 |
| 2024-10-18 | 36.83 | $37.71 | 46711 |
| 2024-10-17 | 36.67 | $37.93 | 60904 |
| 2024-10-16 | 36.42 | $38.03 | 64000 |
| 2024-10-15 | 36.10 | $37.15 | 83500 |
| 2024-10-14 | 36.01 | $36.84 | 51700 |
| 2024-10-11 | 36.01 | $36.77 | 50300 |
| 2024-10-10 | 36.05 | $35.52 | 78300 |
| 2024-10-09 | 36.51 | $35.78 | 55900 |
| 2024-10-08 | 37.01 | $35.93 | 53649 |
| 2024-10-07 | 37.58 | $35.81 | 76500 |
| 2024-10-04 | 38.32 | $36.79 | 72200 |
| 2024-10-03 | 38.93 | $37.44 | 127224 |
| 2024-10-02 | 39.46 | $38.79 | 87901 |
| 2024-10-01 | 39.68 | $38.82 | 112800 |
| 2024-09-30 | 39.93 | $39.63 | 116837 |
| 2024-09-27 | 39.98 | $39.56 | 59000 |
| 2024-09-26 | 40.05 | $40.11 | 63821 |
| 2024-09-25 | 39.96 | $39.54 | 61520 |
| 2024-09-24 | 40.02 | $40.07 | 69612 |
| 2024-09-23 | 39.92 | $39.73 | 75900 |
| 2024-09-20 | 39.90 | $39.82 | 343048 |
| 2024-09-19 | 39.84 | $40.70 | 77100 |
| 2024-09-18 | 39.47 | $39.79 | 101017 |
| 2024-09-17 | 39.31 | $39.86 | 104418 |
| 2024-09-16 | 39.09 | $40.34 | 87924 |
| 2024-09-13 | 38.65 | $40.12 | 106300 |
| 2024-09-12 | 38.20 | $38.46 | 40500 |
| 2024-09-11 | 38.16 | $37.92 | 96142 |
| 2024-09-10 | 38.30 | $38.32 | 56201 |
| 2024-09-09 | 38.33 | $37.91 | 63800 |
| 2024-09-06 | 38.50 | $37.79 | 65600 |
| 2024-09-05 | 38.75 | $38.36 | 61507 |
| 2024-09-04 | 38.86 | $38.27 | 56900 |
| 2024-09-03 | 39.02 | $38.64 | 92124 |
| 2024-08-30 | 39.09 | $39.67 | 111525 |
| 2024-08-29 | 38.85 | $39.01 | 61900 |
| 2024-08-28 | 38.75 | $38.81 | 55421 |
| 2024-08-27 | 38.69 | $38.81 | 49900 |
| 2024-08-26 | 38.61 | $40.10 | 70417 |
| 2024-08-23 | 38.10 | $39.91 | 205038 |
| 2024-08-22 | 37.53 | $37.58 | 40110 |
| 2024-08-21 | 37.58 | $37.91 | 49639 |
| 2024-08-20 | 37.52 | $37.26 | 79100 |
| 2024-08-19 | 37.67 | $38.03 | 119117 |
| 2024-08-16 | 37.60 | $37.25 | 62128 |
| 2024-08-15 | 37.76 | $37.25 | 59821 |
| 2024-08-14 | 37.95 | $36.80 | 80200 |
| 2024-08-13 | 38.32 | $37.01 | 48307 |
| 2024-08-12 | 38.69 | $36.40 | 96100 |
| 2024-08-09 | 39.33 | $38.09 | 60200 |
| 2024-08-08 | 39.55 | $38.36 | 77102 |
| 2024-08-07 | 39.72 | $37.77 | 115314 |
| 2024-08-06 | 40.09 | $38.54 | 92400 |
| 2024-08-05 | 40.27 | $37.90 | 112215 |
| 2024-08-02 | 40.66 | $38.98 | 146515 |
| 2024-08-01 | 40.76 | $39.30 | 167645 |
| 2024-07-31 | 40.74 | $39.61 | 166800 |
| 2024-07-30 | 40.58 | $39.78 | 69230 |
| 2024-07-29 | 40.30 | $39.52 | 68628 |
| 2024-07-26 | 39.99 | $39.87 | 82100 |
| 2024-07-25 | 39.47 | $39.43 | 119546 |
| 2024-07-24 | 38.93 | $38.31 | 86400 |
| 2024-07-23 | 38.59 | $39.00 | 128926 |
| 2024-07-22 | 37.92 | $38.37 | 81200 |
| 2024-07-19 | 37.27 | $37.44 | 95500 |
| 2024-07-18 | 36.74 | $37.47 | 91923 |
| 2024-07-17 | 36.05 | $37.79 | 262800 |
| 2024-07-16 | 35.08 | $36.99 | 252600 |
| 2024-07-15 | 34.13 | $36.15 | 168728 |
| 2024-07-12 | 33.22 | $35.24 | 149408 |
| 2024-07-11 | 32.39 | $34.68 | 202027 |
| 2024-07-10 | 31.55 | $32.05 | 68230 |
| 2024-07-09 | 31.36 | $31.74 | 106041 |
| 2024-07-08 | 31.22 | $31.90 | 62301 |
| 2024-07-05 | 31.00 | $31.39 | 64400 |
| 2024-07-03 | 30.91 | $31.54 | 67900 |
| 2024-07-02 | 30.74 | $30.66 | 66442 |
| 2024-07-01 | 30.83 | $30.23 | 82326 |
| 2024-06-28 | 31.07 | $31.52 | 581000 |
| 2024-06-27 | 30.97 | $31.42 | 81440 |
| 2024-06-26 | 30.88 | $30.91 | 65640 |
| 2024-06-25 | 30.93 | $31.07 | 53900 |
| 2024-06-24 | 30.96 | $31.68 | 90200 |
| 2024-06-21 | 30.80 | $31.90 | 247800 |
| 2024-06-20 | 30.55 | $31.19 | 50400 |
| 2024-06-18 | 30.48 | $31.07 | 61731 |
| 2024-06-17 | 30.44 | $31.30 | 110400 |
| 2024-06-14 | 30.34 | $30.75 | 176045 |
| 2024-06-13 | 30.40 | $30.67 | 94100 |
| 2024-06-12 | 30.51 | $31.04 | 143300 |
| 2024-06-11 | 30.54 | $30.40 | 98146 |
| 2024-06-10 | 30.80 | $30.56 | 163600 |
| 2024-06-07 | 31.08 | $30.57 | 110800 |
| 2024-06-06 | 31.43 | $30.99 | 67212 |
| 2024-06-05 | 31.73 | $31.35 | 163407 |
| 2024-06-04 | 32.00 | $30.79 | 120800 |
| 2024-06-03 | 32.51 | $31.68 | 132100 |
| 2024-05-31 | 32.85 | $32.33 | 155418 |
| 2024-05-30 | 33.07 | $32.25 | 74623 |
| 2024-05-29 | 33.36 | $31.74 | 58438 |
| 2024-05-28 | 33.87 | $32.52 | 62200 |
| 2024-05-24 | 34.25 | $32.94 | 79000 |
| 2024-05-23 | 34.56 | $33.35 | 111600 |
| 2024-05-22 | 34.81 | $33.54 | 95500 |
| 2024-05-21 | 35.05 | $33.98 | 111600 |
| 2024-05-20 | 35.18 | $34.64 | 93031 |
| 2024-05-17 | 35.11 | $35.54 | 66011 |
| 2024-05-16 | 34.73 | $35.29 | 88900 |
| 2024-05-15 | 34.33 | $35.01 | 95942 |
| 2024-05-14 | 33.92 | $34.15 | 100229 |
| 2024-05-13 | 33.69 | $33.69 | 116813 |
| 2024-05-10 | 33.54 | $33.68 | 115800 |
| 2024-05-09 | 33.35 | $34.00 | 86100 |
| 2024-05-08 | 33.02 | $33.34 | 125900 |
| 2024-05-07 | 32.82 | $33.34 | 138800 |
| 2024-05-06 | 32.57 | $33.18 | 109500 |
| 2024-05-03 | 32.32 | $33.30 | 113100 |
| 2024-05-02 | 31.97 | $32.56 | 99520 |
| 2024-05-01 | 31.78 | $31.47 | 82200 |
| 2024-04-30 | 31.91 | $31.67 | 92600 |
| 2024-04-29 | 32.00 | $32.44 | 106400 |
| 2024-04-26 | 31.87 | $32.27 | 90638 |
| 2024-04-25 | 31.77 | $32.24 | 69738 |
| 2024-04-24 | 31.67 | $32.35 | 98312 |
| 2024-04-23 | 31.51 | $32.36 | 97743 |
| 2024-04-22 | 31.33 | $31.60 | 66049 |
| 2024-04-19 | 31.36 | $31.02 | 103100 |
| 2024-04-18 | 31.60 | $31.00 | 102400 |
| 2024-04-17 | 31.90 | $30.73 | 122300 |
| 2024-04-16 | 32.36 | $31.75 | 115600 |
| 2024-04-15 | 32.60 | $32.32 | 113221 |
| 2024-04-12 | 32.73 | $32.35 | 88700 |
| 2024-04-11 | 32.88 | $32.86 | 84000 |
| 2024-04-10 | 32.91 | $32.51 | 151900 |
| 2024-04-09 | 33.06 | $33.74 | 131200 |
| 2024-04-08 | 32.86 | $32.91 | 124621 |
| 2024-04-05 | 32.88 | $33.29 | 69244 |
| 2024-04-04 | 32.79 | $33.47 | 89846 |
| 2024-04-03 | 32.64 | $33.44 | 112548 |
| 2024-04-02 | 32.48 | $32.54 | 146200 |
| 2024-04-01 | 32.57 | $33.58 | 163400 |
| 2024-03-28 | 32.37 | $34.17 | 139700 |
| 2024-03-27 | 31.95 | $33.67 | 112700 |
| 2024-03-26 | 31.62 | $32.70 | 145447 |
| 2024-03-25 | 31.55 | $32.32 | 109421 |
| 2024-03-22 | 31.60 | $32.04 | 154800 |
| 2024-03-21 | 31.79 | $32.81 | 155800 |
| 2024-03-20 | 31.79 | $32.32 | 119500 |
| 2024-03-19 | 31.97 | $31.68 | 127600 |
| 2024-03-18 | 32.43 | $31.81 | 175388 |
| 2024-03-15 | 32.96 | $33.00 | 2.3M |
| 2024-03-14 | 33.27 | $33.28 | 376000 |
| 2024-03-13 | 33.57 | $33.47 | 294443 |
| 2024-03-12 | 33.90 | $33.47 | 320940 |
| 2024-03-11 | 34.33 | $34.06 | 349600 |
| 2024-03-08 | 34.68 | $34.56 | 155428 |
| 2024-03-07 | 34.97 | $34.96 | 110406 |
| 2024-03-06 | 35.21 | $34.81 | 152347 |
| 2024-03-05 | 35.57 | $34.71 | 140600 |
| 2024-03-04 | 36.05 | $35.26 | 133049 |
| 2024-03-01 | 36.48 | $36.43 | 99400 |
| 2024-02-29 | 36.64 | $36.69 | 195048 |
| 2024-02-28 | 36.76 | $36.13 | 86900 |
| 2024-02-27 | 37.10 | $36.56 | 116400 |
| 2024-02-26 | 37.38 | $36.74 | 138900 |
| 2024-02-23 | 37.67 | $36.99 | 133600 |
| 2024-02-22 | 37.95 | $37.70 | 167932 |
| 2024-02-21 | 38.07 | $36.97 | 147925 |
| 2024-02-20 | 38.45 | $38.62 | 206700 |
| 2024-02-16 | 38.39 | $39.44 | 424122 |
| 2024-02-15 | 38.06 | $39.96 | 244317 |
| 2024-02-14 | 37.49 | $38.61 | 234248 |
| 2024-02-13 | 37.23 | $37.30 | 209912 |
| 2024-02-12 | 37.33 | $39.00 | 117600 |
| 2024-02-09 | 36.93 | $38.41 | 173443 |
| 2024-02-08 | 36.64 | $37.73 | 115720 |
| 2024-02-07 | 36.52 | $35.98 | 107800 |
| 2024-02-06 | 36.93 | $36.45 | 121600 |
| 2024-02-05 | 37.30 | $36.29 | 126400 |
| 2024-02-02 | 37.82 | $37.32 | 118900 |
| 2024-02-01 | 38.13 | $38.40 | 182900 |
| 2024-01-31 | 38.16 | $38.09 | 226724 |
| 2024-01-30 | 38.32 | $39.35 | 216900 |
| 2024-01-29 | 38.11 | $39.39 | 79700 |
| 2024-01-26 | 37.85 | $39.40 | 79316 |
| 2024-01-25 | 37.54 | $39.13 | 89100 |
| 2024-01-24 | 37.26 | $38.22 | 94114 |
| 2024-01-23 | 37.22 | $38.26 | 113729 |
| 2024-01-22 | 37.17 | $38.76 | 145100 |
| 2024-01-19 | 36.97 | $37.70 | 111241 |
| 2024-01-18 | 37.08 | $36.87 | 101900 |
| 2024-01-17 | 37.49 | $36.57 | 107104 |
| 2024-01-16 | 38.10 | $36.72 | 104700 |
| 2024-01-12 | 38.80 | $37.48 | 80622 |
| 2024-01-11 | 39.42 | $37.29 | 119200 |
| 2024-01-10 | 40.24 | $37.82 | 154944 |
| 2024-01-09 | 41.07 | $37.72 | 206343 |
| 2024-01-08 | 42.10 | $39.54 | 161800 |
| 2024-01-05 | 42.75 | $39.71 | 93532 |
| 2024-01-04 | 43.47 | $40.24 | 157045 |
| 2024-01-03 | 44.15 | $41.31 | 143800 |
| 2024-01-02 | 44.60 | $42.77 | 103600 |
| 2023-12-29 | 44.64 | $43.68 | 110632 |
| 2023-12-28 | 44.35 | $43.86 | 86200 |
| 2023-12-27 | 43.89 | $44.17 | 70131 |
| 2023-12-26 | 43.18 | $43.12 | 75900 |
| 2023-12-22 | 42.61 | $42.15 | 105142 |
| 2023-12-21 | 42.17 | $42.02 | 85300 |
| 2023-12-20 | 41.63 | $41.44 | 126800 |
| 2023-12-19 | 41.11 | $41.68 | 128530 |
| 2023-12-18 | 40.35 | $40.60 | 123213 |
| 2023-12-15 | 39.74 | $40.50 | 718400 |
| 2023-12-14 | 38.97 | $40.83 | 175300 |
| 2023-12-13 | 37.91 | $38.59 | 204247 |
| 2023-12-12 | 37.28 | $36.66 | 81626 |
| 2023-12-11 | 37.10 | $37.13 | 105225 |
| 2023-12-08 | 36.70 | $37.02 | 114300 |
| 2023-12-07 | 36.21 | $36.26 | 108019 |
| 2023-12-06 | 35.84 | $35.58 | 70409 |
| 2023-12-05 | 35.57 | $35.11 | 147318 |
| 2023-12-04 | 35.37 | $35.62 | 168407 |
| 2023-12-01 | 34.93 | $34.99 | 189502 |
| 2023-11-30 | 34.57 | $34.41 | 195500 |
| 2023-11-29 | 34.30 | $34.39 | 165800 |
| 2023-11-28 | 33.94 | $33.86 | 116511 |
| 2023-11-27 | 33.66 | $33.30 | 154907 |
| 2023-11-24 | 33.46 | $33.29 | 44000 |
| 2023-11-22 | 33.21 | $32.84 | 57529 |
| 2023-11-21 | 33.02 | $32.81 | 117500 |
| 2023-11-20 | 32.78 | $32.82 | 98031 |
| 2023-11-17 | 32.47 | $32.78 | 125000 |
| 2023-11-16 | 32.08 | $32.59 | 104505 |
| 2023-11-15 | 31.65 | $32.46 | 113700 |
| 2023-11-14 | 31.14 | $32.10 | 225100 |
| 2023-11-13 | 30.64 | $29.78 | 143841 |
| 2023-11-10 | 30.74 | $29.75 | 107923 |
| 2023-11-09 | 30.87 | $29.92 | 263241 |
| 2023-11-08 | 30.95 | $30.83 | 104200 |
| 2023-11-07 | 30.76 | $31.74 | 391324 |
| 2023-11-06 | 30.22 | $32.25 | 196300 |
| 2023-11-03 | 29.40 | $31.75 | 198519 |
| 2023-11-02 | 28.55 | $29.67 | 184500 |
| 2023-11-01 | 28.17 | $29.22 | 136245 |
| 2023-10-31 | 27.86 | $28.70 | 95500 |
| 2023-10-30 | 27.66 | $28.33 | 76200 |
| 2023-10-27 | 27.53 | $28.02 | 162206 |
| 2023-10-26 | 27.49 | $27.95 | 127100 |
| 2023-10-25 | 27.48 | $27.22 | 135300 |
| 2023-10-24 | 27.70 | $27.46 | 93900 |
| 2023-10-23 | 27.91 | $27.55 | 206900 |
| 2023-10-20 | 28.15 | $27.55 | 177000 |
| 2023-10-19 | 28.46 | $27.95 | 147521 |
| 2023-10-18 | 28.71 | $28.46 | 74000 |
| 2023-10-17 | 28.87 | $29.25 | 105600 |
| 2023-10-16 | 28.82 | $29.12 | 120200 |
| 2023-10-13 | 28.81 | $28.97 | 74100 |
| 2023-10-12 | 28.86 | $29.72 | 139600 |
| 2023-10-11 | 28.69 | $29.85 | 71300 |
| 2023-10-10 | 28.45 | $29.39 | 75000 |
| 2023-10-09 | 28.33 | $29.48 | 106400 |
| 2023-10-06 | 28.16 | $28.79 | 143926 |
| 2023-10-05 | 28.20 | $28.83 | 113704 |
| 2023-10-04 | 28.26 | $28.33 | 130637 |
| 2023-10-03 | 28.50 | $28.13 | 217400 |
| 2023-10-02 | 28.89 | $29.10 | 156410 |
| 2023-09-29 | 29.07 | $29.34 | 119200 |
| 2023-09-28 | 29.24 | $29.45 | 171928 |
| 2023-09-27 | 29.42 | $28.98 | 187115 |
| 2023-09-26 | 29.82 | $29.34 | 127036 |
| 2023-09-25 | 30.21 | $30.31 | 90600 |
| 2023-09-22 | 30.39 | $29.89 | 65325 |
| 2023-09-21 | 30.76 | $30.27 | 82925 |
| 2023-09-20 | 31.10 | $31.05 | 70610 |
| 2023-09-19 | 31.29 | $31.78 | 102400 |
| 2023-09-18 | 31.30 | $31.48 | 82709 |
| 2023-09-15 | 31.42 | $31.57 | 455300 |
| 2023-09-14 | 31.55 | $31.64 | 90911 |
| 2023-09-13 | 31.71 | $31.28 | 165608 |
| 2023-09-12 | 32.02 | $32.29 | 95147 |
| 2023-09-11 | 32.09 | $32.26 | 76237 |
| 2023-09-08 | 32.20 | $32.25 | 76000 |
| 2023-09-07 | 32.35 | $32.27 | 80643 |
| 2023-09-06 | 32.53 | $32.85 | 128549 |
| 2023-09-05 | 32.58 | $33.24 | 105000 |
| 2023-09-01 | 32.53 | $33.51 | 88700 |
| 2023-08-31 | 32.40 | $33.30 | 126109 |
| 2023-08-30 | 32.32 | $33.41 | 62648 |
| 2023-08-29 | 32.20 | $33.56 | 83500 |
| 2023-08-28 | 32.02 | $33.11 | 83200 |
| 2023-08-25 | 31.97 | $32.46 | 93820 |
| 2023-08-24 | 32.13 | $32.71 | 105745 |
| 2023-08-23 | 32.27 | $32.27 | 210800 |
| 2023-08-22 | 32.59 | $31.73 | 84728 |
| 2023-08-21 | 33.17 | $31.87 | 101600 |
| 2023-08-18 | 33.85 | $32.58 | 296200 |
| 2023-08-17 | 34.47 | $32.71 | 175604 |
| 2023-08-16 | 35.18 | $33.52 | 169200 |
| 2023-08-15 | 35.80 | $34.15 | 144800 |
| 2023-08-14 | 36.35 | $34.81 | 130100 |
| 2023-08-11 | 36.81 | $35.70 | 162306 |
| 2023-08-10 | 37.08 | $36.01 | 114031 |
| 2023-08-09 | 37.29 | $36.10 | 133532 |
| 2023-08-08 | 37.50 | $36.90 | 159047 |
| 2023-08-07 | 37.49 | $37.33 | 216007 |
| 2023-08-04 | 37.33 | $36.58 | 238200 |
| 2023-08-03 | 37.34 | $37.15 | 176018 |
| 2023-08-02 | 37.16 | $37.15 | 129600 |
| 2023-08-01 | 36.92 | $37.02 | 200400 |
| 2023-07-31 | 36.65 | $36.68 | 99100 |
| 2023-07-28 | 36.41 | $35.83 | 164033 |
| 2023-07-27 | 36.37 | $36.01 | 306830 |
| 2023-07-26 | 36.24 | $36.28 | 84543 |
| 2023-07-25 | 35.97 | $35.85 | 205200 |
| 2023-07-24 | 35.77 | $35.38 | 80300 |
| 2023-07-21 | 35.65 | $35.22 | 146735 |
| 2023-07-20 | 35.53 | $35.49 | 133616 |
| 2023-07-19 | 35.29 | $35.89 | 133000 |
| 2023-07-18 | 34.84 | $35.45 | 107000 |
| 2023-07-17 | 34.42 | $34.63 | 112923 |
| 2023-07-14 | 34.15 | $34.41 | 209114 |
| 2023-07-13 | 33.88 | $34.81 | 104720 |
| 2023-07-12 | 33.41 | $34.43 | 178643 |
| 2023-07-11 | 32.95 | $33.66 | 139700 |
| 2023-07-10 | 32.61 | $33.28 | 189600 |
| 2023-07-07 | 32.32 | $32.43 | 218500 |
| 2023-07-06 | 32.24 | $32.00 | 192700 |
| 2023-07-05 | 32.26 | $31.88 | 201823 |
| 2023-07-03 | 32.32 | $32.26 | 101616 |
| 2023-06-30 | 32.26 | $31.51 | 338983 |
| 2023-06-29 | 32.43 | $32.61 | 113047 |
| 2023-06-28 | 32.27 | $31.90 | 184400 |
| 2023-06-27 | 32.30 | $32.13 | 150823 |
| 2023-06-26 | 32.25 | $31.47 | 115649 |
| 2023-06-23 | 32.40 | $30.97 | 919300 |
| 2023-06-22 | 32.72 | $31.53 | 209200 |
| 2023-06-21 | 32.92 | $31.77 | 153500 |
| 2023-06-20 | 33.08 | $32.03 | 273200 |
| 2023-06-16 | 33.18 | $32.56 | 632500 |
| 2023-06-15 | 33.11 | $32.65 | 236308 |
| 2023-06-14 | 32.97 | $32.82 | 226735 |
| 2023-06-13 | 32.74 | $33.03 | 169648 |
| 2023-06-12 | 32.37 | $32.74 | 144248 |
| 2023-06-09 | 31.99 | $32.56 | 141729 |
| 2023-06-08 | 31.58 | $32.47 | 138200 |
| 2023-06-07 | 31.09 | $32.62 | 207000 |
| 2023-06-06 | 30.44 | $31.85 | 177033 |
| 2023-06-05 | 29.89 | $30.32 | 241272 |
| 2023-06-02 | 29.70 | $30.73 | 169924 |
| 2023-06-01 | 29.33 | $29.73 | 172800 |
| 2023-05-31 | 29.20 | $29.35 | 245800 |
| 2023-05-30 | 29.17 | $29.31 | 197325 |
| 2023-05-26 | 29.15 | $29.06 | 135123 |
| 2023-05-25 | 29.21 | $28.94 | 237500 |
| 2023-05-24 | 29.32 | $29.51 | 173110 |
| 2023-05-23 | 29.29 | $30.22 | 219500 |
| 2023-05-22 | 29.02 | $30.56 | 352001 |
| 2023-05-19 | 28.60 | $30.00 | 232400 |
| 2023-05-18 | 28.27 | $29.52 | 203541 |
| 2023-05-17 | 28.04 | $28.77 | 137100 |
| 2023-05-16 | 28.00 | $28.28 | 268128 |
| 2023-05-15 | 28.14 | $28.43 | 209541 |
| 2023-05-12 | 28.27 | $27.60 | 239100 |
| 2023-05-11 | 28.71 | $27.95 | 231028 |
| 2023-05-10 | 29.15 | $28.08 | 206500 |
| 2023-05-09 | 29.66 | $27.72 | 252000 |
| 2023-05-08 | 30.41 | $29.23 | 257340 |
| 2023-05-05 | 30.84 | $31.26 | 181400 |
| 2023-05-04 | 30.74 | $30.74 | 178749 |
| 2023-05-03 | 30.78 | $30.19 | 118500 |
| 2023-05-02 | 31.00 | $30.27 | 149300 |
| 2023-05-01 | 31.26 | $31.34 | 128904 |
| 2023-04-28 | 31.23 | $31.47 | 167237 |
| 2023-04-27 | 31.16 | $30.86 | 173700 |
| 2023-04-26 | 31.27 | $29.90 | 187701 |
| 2023-04-25 | 31.71 | $31.06 | 169700 |
| 2023-04-24 | 31.87 | $31.43 | 116608 |
| 2023-04-21 | 31.96 | $31.66 | 98231 |
| 2023-04-20 | 31.99 | $31.73 | 140712 |
| 2023-04-19 | 32.00 | $31.67 | 135500 |
| 2023-04-18 | 32.03 | $31.82 | 126600 |
| 2023-04-17 | 32.02 | $32.63 | 137800 |
| 2023-04-14 | 31.74 | $31.92 | 131747 |
| 2023-04-13 | 31.63 | $32.00 | 117506 |
| 2023-04-12 | 31.48 | $31.58 | 137548 |
| 2023-04-11 | 31.42 | $31.74 | 169500 |
| 2023-04-10 | 31.31 | $31.68 | 207204 |
| 2023-04-06 | 31.19 | $31.83 | 138700 |
| 2023-04-05 | 31.00 | $31.58 | 181088 |
| 2023-04-04 | 30.86 | $31.48 | 142333 |
| 2023-04-03 | 30.73 | $31.87 | 173700 |
| 2023-03-31 | 30.46 | $32.11 | 220702 |
| 2023-03-30 | 30.07 | $31.36 | 128721 |
| 2023-03-29 | 29.85 | $31.24 | 212327 |
| 2023-03-28 | 29.63 | $30.42 | 186000 |
| 2023-03-27 | 29.65 | $30.59 | 183700 |
| 2023-03-24 | 29.64 | $30.16 | 307200 |
| 2023-03-23 | 29.79 | $29.69 | 264500 |
| 2023-03-22 | 30.15 | $30.05 | 187400 |
| 2023-03-21 | 30.50 | $31.39 | 223600 |
| 2023-03-20 | 30.53 | $30.83 | 195131 |
| 2023-03-17 | 30.76 | $30.79 | 448940 |
| 2023-03-16 | 31.08 | $31.21 | 173820 |
| 2023-03-15 | 31.36 | $30.94 | 199011 |
| 2023-03-14 | 31.81 | $30.99 | 197429 |
| 2023-03-13 | 32.37 | $31.15 | 175100 |
| 2023-03-10 | 33.01 | $32.15 | 147110 |
| 2023-03-09 | 33.50 | $33.42 | 157100 |
| 2023-03-08 | 33.70 | $33.86 | 129245 |
| 2023-03-07 | 33.82 | $33.39 | 163900 |
| 2023-03-06 | 34.13 | $33.89 | 195621 |
| 2023-03-03 | 34.37 | $35.50 | 196622 |
| 2023-03-02 | 34.15 | $34.67 | 157500 |
| 2023-03-01 | 34.16 | $34.48 | 126221 |
| 2023-02-28 | 34.25 | $34.37 | 190900 |
| 2023-02-27 | 34.40 | $34.44 | 148224 |
| 2023-02-24 | 34.58 | $33.93 | 127104 |
| 2023-02-23 | 34.97 | $34.69 | 142400 |
| 2023-02-22 | 35.21 | $34.67 | 194654 |
| 2023-02-21 | 35.52 | $34.56 | 193900 |
| 2023-02-17 | 35.95 | $35.88 | 132100 |
| 2023-02-16 | 36.05 | $35.32 | 120142 |
| 2023-02-15 | 36.36 | $36.44 | 101441 |
| 2023-02-14 | 36.38 | $36.75 | 103106 |
| 2023-02-13 | 36.31 | $36.62 | 68706 |
| 2023-02-10 | 36.28 | $35.87 | 83926 |
| 2023-02-09 | 36.47 | $35.78 | 98500 |
| 2023-02-08 | 36.73 | $35.68 | 122100 |
| 2023-02-07 | 37.09 | $36.92 | 109827 |
| 2023-02-06 | 37.13 | $36.84 | 256300 |
| 2023-02-03 | 37.20 | $37.04 | 182139 |
| 2023-02-02 | 37.21 | $37.16 | 262246 |
| 2023-02-01 | 37.19 | $36.32 | 191000 |
| 2023-01-31 | 37.43 | $36.24 | 168349 |
| 2023-01-30 | 37.73 | $35.87 | 198300 |
| 2023-01-27 | 38.21 | $36.70 | 277400 |
| 2023-01-26 | 38.52 | $38.25 | 209913 |
| 2023-01-25 | 38.39 | $38.05 | 89800 |
| 2023-01-24 | 38.29 | $37.75 | 91324 |
| 2023-01-23 | 38.23 | $38.35 | 86437 |
| 2023-01-20 | 37.96 | $38.12 | 109232 |
| 2023-01-19 | 37.69 | $37.82 | 86141 |
| 2023-01-18 | 37.45 | $37.73 | 108211 |
| 2023-01-17 | 37.16 | $37.53 | 133302 |
| 2023-01-13 | 36.86 | $37.64 | 105223 |
| 2023-01-12 | 36.45 | $37.44 | 111837 |
| 2023-01-11 | 36.01 | $37.09 | 72021 |
| 2023-01-10 | 35.57 | $36.31 | 120200 |
| 2023-01-09 | 35.29 | $36.23 | 127746 |
| 2023-01-06 | 34.97 | $35.92 | 106808 |
| 2023-01-05 | 34.68 | $34.77 | 63418 |
| 2023-01-04 | 34.69 | $35.88 | 142744 |
| 2023-01-03 | 34.36 | $35.04 | 143543 |
| 2022-12-30 | 34.23 | $34.45 | 140300 |
| 2022-12-29 | 34.26 | $35.21 | 70000 |
| 2022-12-28 | 34.08 | $34.15 | 77434 |
| 2022-12-27 | 34.19 | $34.72 | 64339 |
| 2022-12-23 | 34.16 | $34.91 | 87400 |
| 2022-12-22 | 34.07 | $34.20 | 167319 |
| 2022-12-21 | 34.20 | $34.55 | 155812 |
| 2022-12-20 | 34.26 | $34.18 | 164931 |
| 2022-12-19 | 34.46 | $34.14 | 204500 |
| 2022-12-16 | 34.73 | $33.93 | 810400 |
| 2022-12-15 | 35.14 | $34.47 | 231400 |
| 2022-12-14 | 35.47 | $35.54 | 212200 |
| 2022-12-13 | 35.53 | $36.24 | 295700 |
| 2022-12-12 | 35.40 | $35.60 | 110238 |
| 2022-12-09 | 35.45 | $34.80 | 94800 |
| 2022-12-08 | 35.76 | $34.76 | 135400 |
| 2022-12-07 | 36.17 | $35.00 | 127949 |
| 2022-12-06 | 36.58 | $35.07 | 171300 |
| 2022-12-05 | 37.06 | $35.57 | 119821 |
| 2022-12-02 | 37.49 | $37.28 | 77500 |
| 2022-12-01 | 37.46 | $37.42 | 125511 |
| 2022-11-30 | 37.37 | $37.24 | 194412 |
| 2022-11-29 | 37.32 | $36.69 | 126100 |
| 2022-11-28 | 37.41 | $36.42 | 94900 |
| 2022-11-25 | 37.60 | $37.66 | 34308 |
| 2022-11-23 | 37.44 | $37.57 | 75216 |
| 2022-11-22 | 37.25 | $37.34 | 87718 |
| 2022-11-21 | 37.08 | $36.72 | 91200 |
| 2022-11-18 | 37.07 | $36.20 | 119202 |
| 2022-11-17 | 37.21 | $36.53 | 116300 |
| 2022-11-16 | 37.26 | $37.21 | 149946 |
| 2022-11-15 | 37.10 | $37.65 | 172844 |
| 2022-11-14 | 36.75 | $37.49 | 134620 |
| 2022-11-11 | 36.36 | $38.06 | 143900 |
| 2022-11-10 | 35.71 | $36.97 | 168300 |
| 2022-11-09 | 35.25 | $33.89 | 146900 |
| 2022-11-08 | 35.67 | $34.52 | 134600 |
| 2022-11-07 | 35.97 | $35.35 | 179700 |
| 2022-11-04 | 36.07 | $34.68 | 206200 |
| 2022-11-03 | 36.40 | $34.55 | 216106 |
| 2022-11-02 | 36.84 | $35.59 | 273700 |
| 2022-11-01 | 37.03 | $37.13 | 92640 |
| 2022-10-31 | 36.75 | $36.84 | 126200 |
| 2022-10-28 | 36.50 | $36.97 | 117100 |
| 2022-10-27 | 36.14 | $36.52 | 103100 |
| 2022-10-26 | 35.83 | $36.49 | 118100 |
| 2022-10-25 | 35.46 | $36.49 | 104800 |
| 2022-10-24 | 35.00 | $35.58 | 149508 |
| 2022-10-21 | 34.72 | $35.29 | 196900 |
| 2022-10-20 | 34.48 | $34.29 | 242300 |
| 2022-10-19 | 34.50 | $34.33 | 158101 |
| 2022-10-18 | 34.51 | $35.65 | 135647 |
| 2022-10-17 | 34.11 | $35.47 | 186313 |
| 2022-10-14 | 33.68 | $34.55 | 220100 |
| 2022-10-13 | 33.45 | $34.86 | 182400 |
| 2022-10-12 | 33.09 | $34.07 | 140634 |
| 2022-10-11 | 32.92 | $34.01 | 194722 |
| 2022-10-10 | 32.74 | $33.63 | 197110 |
| 2022-10-07 | 32.66 | $33.06 | 186418 |
| 2022-10-06 | 32.77 | $34.19 | 139900 |
| 2022-10-05 | 32.56 | $34.19 | 157149 |
| 2022-10-04 | 32.33 | $34.57 | 178702 |
| 2022-10-03 | 31.95 | $33.04 | 196800 |
| 2022-09-30 | 32.01 | $32.78 | 391528 |
| 2022-09-29 | 32.20 | $31.91 | 256300 |
| 2022-09-28 | 32.73 | $32.19 | 274503 |
| 2022-09-27 | 33.32 | $31.74 | 292845 |
| 2022-09-26 | 34.20 | $32.47 | 218005 |
| 2022-09-23 | 35.08 | $33.79 | 333520 |
| 2022-09-22 | 35.75 | $35.08 | 133500 |
| 2022-09-21 | 36.17 | $35.69 | 114800 |
| 2022-09-20 | 36.50 | $36.25 | 108535 |
| 2022-09-19 | 36.74 | $36.80 | 97810 |
| 2022-09-16 | 36.87 | $37.09 | 343500 |
| 2022-09-15 | 36.95 | $37.16 | 167625 |
| 2022-09-14 | 37.04 | $37.48 | 175534 |
| 2022-09-13 | 37.05 | $37.05 | 104423 |
| 2022-09-12 | 37.21 | $38.67 | 210800 |
| 2022-09-09 | 36.91 | $38.23 | 86845 |
| 2022-09-08 | 36.70 | $37.41 | 97500 |
| 2022-09-07 | 36.72 | $37.00 | 118700 |
| 2022-09-06 | 36.89 | $35.76 | 140400 |
| 2022-09-02 | 37.50 | $36.57 | 78904 |
| 2022-09-01 | 38.00 | $37.10 | 73900 |
| 2022-08-31 | 38.45 | $37.38 | 207831 |
| 2022-08-30 | 38.93 | $37.95 | 75500 |
| 2022-08-29 | 39.32 | $38.32 | 86503 |
| 2022-08-26 | 39.70 | $38.48 | 99106 |
| 2022-08-25 | 40.10 | $40.07 | 151200 |
| 2022-08-24 | 40.08 | $38.87 | 91403 |
| 2022-08-23 | 40.44 | $39.20 | 137607 |
| 2022-08-22 | 40.76 | $39.01 | 111031 |
| 2022-08-19 | 41.21 | $40.67 | 189843 |
| 2022-08-18 | 41.21 | $41.11 | 81000 |
| 2022-08-17 | 41.06 | $40.49 | 89623 |
| 2022-08-16 | 41.07 | $40.67 | 82529 |
| 2022-08-15 | 41.00 | $40.92 | 68300 |
| 2022-08-12 | 40.83 | $40.80 | 109100 |
| 2022-08-11 | 40.64 | $40.00 | 101224 |
| 2022-08-10 | 40.65 | $39.46 | 139845 |
| 2022-08-09 | 40.82 | $39.61 | 123900 |
| 2022-08-08 | 40.97 | $40.43 | 117431 |
| 2022-08-05 | 40.86 | $39.56 | 119000 |
| 2022-08-04 | 41.00 | $40.37 | 257838 |
| 2022-08-03 | 40.88 | $40.71 | 217200 |
| 2022-08-02 | 40.61 | $39.86 | 139000 |
| 2022-08-01 | 40.53 | $40.74 | 152548 |
| 2022-07-29 | 40.14 | $40.92 | 101600 |
| 2022-07-28 | 39.59 | $40.39 | 66300 |
| 2022-07-27 | 39.06 | $39.70 | 105607 |
| 2022-07-26 | 38.63 | $38.75 | 68100 |
| 2022-07-25 | 38.40 | $38.38 | 63800 |
| 2022-07-22 | 38.22 | $38.47 | 152346 |
| 2022-07-21 | 37.97 | $38.79 | 67522 |
| 2022-07-20 | 37.56 | $38.24 | 90843 |
| 2022-07-19 | 37.23 | $38.20 | 99337 |
| 2022-07-18 | 36.85 | $37.19 | 86249 |
| 2022-07-15 | 36.69 | $37.14 | 97810 |
| 2022-07-14 | 36.53 | $36.15 | 72603 |
| 2022-07-13 | 36.64 | $36.41 | 86315 |
| 2022-07-12 | 36.71 | $37.00 | 88909 |
| 2022-07-11 | 36.61 | $36.52 | 72009 |
| 2022-07-08 | 36.65 | $36.60 | 126100 |
| 2022-07-07 | 36.67 | $36.80 | 131500 |
| 2022-07-06 | 36.65 | $36.54 | 97400 |
| 2022-07-05 | 36.71 | $37.65 | 230000 |
| 2022-07-01 | 36.44 | $37.74 | 124200 |
| 2022-06-30 | 36.10 | $36.99 | 147912 |
| 2022-06-29 | 35.94 | $36.74 | 93147 |
| 2022-06-28 | 35.85 | $36.68 | 144437 |
| 2022-06-27 | 35.76 | $36.92 | 143821 |
| 2022-06-24 | 35.61 | $37.42 | 637544 |
| 2022-06-23 | 35.29 | $36.42 | 141204 |
| 2022-06-22 | 35.25 | $35.49 | 191800 |
| 2022-06-21 | 35.52 | $35.79 | 186332 |
| 2022-06-17 | 35.79 | $35.80 | 376012 |
| 2022-06-16 | 36.15 | $35.33 | 333300 |
| 2022-06-15 | 36.76 | $36.87 | 238505 |
| 2022-06-14 | 37.05 | $35.74 | 195900 |
| 2022-06-13 | 37.79 | $35.62 | 213007 |
| 2022-06-10 | 38.76 | $37.94 | 130915 |
| 2022-06-09 | 39.22 | $38.43 | 128200 |
| 2022-06-08 | 39.64 | $39.35 | 95400 |
| 2022-06-07 | 39.89 | $40.52 | 142300 |
| 2022-06-06 | 39.84 | $40.06 | 181400 |
| 2022-06-03 | 39.93 | $39.93 | 117323 |
| 2022-06-02 | 40.12 | $40.97 | 148919 |
| 2022-06-01 | 40.03 | $40.18 | 150525 |
| 2022-05-31 | 40.19 | $41.88 | 308724 |
| 2022-05-27 | 39.88 | $41.99 | 102600 |
| 2022-05-26 | 39.49 | $41.40 | 101203 |
| 2022-05-25 | 39.24 | $40.89 | 204302 |
| 2022-05-24 | 39.12 | $40.45 | 158500 |
| 2022-05-23 | 39.15 | $41.31 | 205646 |
| 2022-05-20 | 38.96 | $40.96 | 461332 |
| 2022-05-19 | 38.89 | $40.20 | 246700 |
| 2022-05-18 | 39.08 | $39.19 | 258443 |
| 2022-05-17 | 39.69 | $41.84 | 162600 |
| 2022-05-16 | 39.64 | $41.42 | 146809 |
| 2022-05-13 | 39.76 | $41.69 | 268000 |
| 2022-05-12 | 39.87 | $40.60 | 264000 |
| 2022-05-11 | 40.41 | $39.49 | 255542 |
| 2022-05-10 | 41.47 | $41.13 | 391100 |
| 2022-05-09 | 42.29 | $41.33 | 210500 |
| 2022-05-06 | 43.27 | $42.76 | 201400 |
| 2022-05-05 | 44.06 | $43.61 | 219700 |
| 2022-05-04 | 44.80 | $45.91 | 164724 |
| 2022-05-03 | 45.00 | $45.65 | 201128 |
| 2022-05-02 | 45.37 | $44.81 | 319200 |
| 2022-04-29 | 46.13 | $44.79 | 221642 |
| 2022-04-28 | 47.08 | $46.09 | 228600 |
| 2022-04-27 | 47.86 | $45.34 | 320016 |
| 2022-04-26 | 49.08 | $45.53 | 357300 |
| 2022-04-25 | 50.51 | $46.86 | 329809 |
| 2022-04-22 | 51.84 | $47.72 | 430124 |
| 2022-04-21 | 53.19 | $51.56 | 345627 |
| 2022-04-20 | 53.61 | $52.25 | 228119 |
| 2022-04-19 | 53.89 | $52.46 | 253549 |
| 2022-04-18 | 54.15 | $51.79 | 251300 |
| 2022-04-14 | 54.65 | $52.76 | 209135 |
| 2022-04-13 | 54.92 | $53.96 | 201609 |
| 2022-04-12 | 54.85 | $53.49 | 245219 |
| 2022-04-11 | 54.88 | $53.87 | 242300 |
| 2022-04-08 | 54.77 | $51.98 | 229400 |
| 2022-04-07 | 55.19 | $51.51 | 462800 |
| 2022-04-06 | 55.81 | $56.65 | 270208 |
| 2022-04-05 | 54.89 | $56.83 | 356628 |
| 2022-04-04 | 53.68 | $55.97 | 215500 |
| 2022-04-01 | 52.45 | $56.31 | 418644 |
| 2022-03-31 | 50.80 | $52.68 | 329812 |
| 2022-03-30 | 49.93 | $50.86 | 87316 |
| 2022-03-29 | 49.42 | $50.88 | 164700 |
| 2022-03-28 | 48.79 | $49.20 | 104821 |
| 2022-03-25 | 48.54 | $49.39 | 95600 |
| 2022-03-24 | 48.17 | $48.27 | 93400 |
| 2022-03-23 | 48.07 | $47.97 | 81100 |
| 2022-03-22 | 48.04 | $48.84 | 113801 |
| 2022-03-21 | 47.73 | $48.66 | 114000 |
| 2022-03-18 | 47.40 | $48.92 | 400600 |
| 2022-03-17 | 46.91 | $48.67 | 86200 |
| 2022-03-16 | 46.40 | $48.20 | 114300 |
| 2022-03-15 | 45.94 | $46.31 | 148200 |
| 2022-03-14 | 45.99 | $46.03 | 224333 |
| 2022-03-11 | 46.15 | $45.31 | 106800 |
| 2022-03-10 | 46.58 | $45.16 | 83715 |
| 2022-03-09 | 47.15 | $45.96 | 66900 |
| 2022-03-08 | 47.61 | $44.92 | 97700 |
| 2022-03-07 | 48.49 | $45.38 | 121500 |
| 2022-03-04 | 49.42 | $48.49 | 138064 |
| 2022-03-03 | 49.56 | $49.76 | 139400 |
| 2022-03-02 | 49.31 | $49.69 | 98900 |
| 2022-03-01 | 49.02 | $48.35 | 204111 |
| 2022-02-28 | 49.08 | $49.73 | 162714 |
| 2022-02-25 | 48.71 | $49.89 | 113722 |
| 2022-02-24 | 48.19 | $47.97 | 267730 |
| 2022-02-23 | 48.17 | $47.54 | 133600 |
| 2022-02-22 | 48.27 | $49.94 | 141000 |
| 2022-02-18 | 47.62 | $48.86 | 180900 |
| 2022-02-17 | 47.17 | $47.37 | 73700 |
| 2022-02-16 | 47.10 | $48.12 | 72519 |
| 2022-02-15 | 46.77 | $47.44 | 81525 |
| 2022-02-14 | 46.59 | $46.51 | 93500 |
| 2022-02-11 | 46.67 | $46.97 | 72229 |
| 2022-02-10 | 46.63 | $47.29 | 93100 |
| 2022-02-09 | 46.48 | $47.92 | 55042 |
| 2022-02-08 | 46.11 | $47.27 | 54012 |
| 2022-02-07 | 45.87 | $46.58 | 54000 |
| 2022-02-04 | 45.81 | $46.68 | 73000 |
| 2022-02-03 | 45.71 | $47.01 | 97200 |
| 2022-02-02 | 45.51 | $47.14 | 124613 |
| 2022-02-01 | 45.23 | $46.37 | 119300 |
| 2022-01-31 | 45.16 | $46.81 | 285018 |
| 2022-01-28 | 44.96 | $44.98 | 68133 |
| 2022-01-27 | 45.31 | $44.14 | 98416 |
| 2022-01-26 | 46.02 | $45.28 | 126100 |
| 2022-01-25 | 46.55 | $45.25 | 197518 |
| 2022-01-24 | 47.22 | $47.13 | 195500 |
| 2022-01-21 | 47.46 | $46.48 | 111900 |
| 2022-01-20 | 47.96 | $46.38 | 78600 |
| 2022-01-19 | 48.61 | $47.41 | 120143 |
| 2022-01-18 | 49.07 | $48.31 | 73700 |
| 2022-01-14 | 49.36 | $48.86 | 77100 |
| 2022-01-13 | 49.53 | $49.09 | 54300 |
| 2022-01-12 | 49.66 | $49.06 | 68208 |
| 2022-01-11 | 49.82 | $48.80 | 60000 |
| 2022-01-10 | 50.09 | $48.24 | 69800 |
| 2022-01-07 | 50.59 | $48.81 | 84809 |
| 2022-01-06 | 51.01 | $49.52 | 57100 |
| 2022-01-05 | 51.27 | $49.42 | 58200 |
| 2022-01-04 | 51.61 | $51.18 | 119200 |
| 2022-01-03 | 51.43 | $50.40 | 115400 |
| 2021-12-31 | 51.45 | $51.46 | 50731 |
| 2021-12-30 | 51.10 | $51.58 | 53329 |
| 2021-12-29 | 50.61 | $51.65 | 71932 |
| 2021-12-28 | 49.97 | $51.31 | 53100 |
| 2021-12-27 | 49.29 | $51.05 | 72800 |
| 2021-12-23 | 48.52 | $50.23 | 83300 |
| 2021-12-22 | 47.82 | $49.76 | 102203 |
| 2021-12-21 | 47.12 | $48.59 | 124111 |
| 2021-12-20 | 46.63 | $45.83 | 168000 |
| 2021-12-17 | 46.91 | $45.88 | 405297 |
| 2021-12-16 | 47.23 | $46.90 | 216139 |
| 2021-12-15 | 47.29 | $48.00 | 221600 |
| 2021-12-14 | 47.01 | $47.93 | 98940 |
| 2021-12-13 | 46.70 | $48.84 | 135925 |
| 2021-12-10 | 46.02 | $47.47 | 52900 |
| 2021-12-09 | 45.63 | $46.41 | 39946 |
| 2021-12-08 | 45.50 | $46.76 | 78506 |
| 2021-12-07 | 45.23 | $46.66 | 59514 |
| 2021-12-06 | 44.94 | $46.61 | 94214 |
| 2021-12-03 | 44.63 | $45.55 | 97700 |
| 2021-12-02 | 44.58 | $45.46 | 124100 |
| 2021-12-01 | 44.58 | $43.06 | 126000 |
| 2021-11-30 | 45.35 | $42.85 | 237900 |
| 2021-11-29 | 46.36 | $45.05 | 94400 |
| 2021-11-26 | 46.89 | $44.99 | 57700 |
| 2021-11-24 | 47.57 | $47.79 | 26800 |
| 2021-11-23 | 47.50 | $47.40 | 66800 |
| 2021-11-22 | 47.53 | $47.12 | 55605 |
| 2021-11-19 | 47.66 | $46.85 | 135200 |
| 2021-11-18 | 47.89 | $46.56 | 69742 |
| 2021-11-17 | 48.25 | $46.73 | 107100 |
| 2021-11-16 | 48.63 | $47.59 | 105600 |
| 2021-11-15 | 48.79 | $48.21 | 56547 |
| 2021-11-12 | 48.78 | $48.13 | 50104 |
| 2021-11-11 | 48.77 | $47.44 | 57614 |
| 2021-11-10 | 48.95 | $47.52 | 97926 |
| 2021-11-09 | 49.13 | $49.61 | 114831 |
| 2021-11-08 | 48.65 | $49.68 | 110808 |
| 2021-11-05 | 48.03 | $49.83 | 172900 |
| 2021-11-04 | 47.19 | $46.65 | 125632 |
| 2021-11-03 | 47.16 | $46.35 | 127227 |
| 2021-11-02 | 47.20 | $45.12 | 119619 |
| 2021-11-01 | 47.61 | $45.93 | 130500 |
| 2021-10-29 | 47.82 | $47.10 | 126447 |
| 2021-10-28 | 47.69 | $47.94 | 45818 |
| 2021-10-27 | 47.23 | $46.85 | 70000 |
| 2021-10-26 | 46.99 | $47.15 | 70125 |
| 2021-10-25 | 46.57 | $46.96 | 69347 |
| 2021-10-22 | 46.09 | $46.17 | 223200 |
| 2021-10-21 | 45.73 | $45.59 | 73400 |
| 2021-10-20 | 45.45 | $45.53 | 87900 |
| 2021-10-19 | 45.10 | $44.54 | 67300 |
| 2021-10-18 | 44.96 | $44.65 | 51700 |
| 2021-10-15 | 44.73 | $44.52 | 85200 |
| 2021-10-14 | 44.47 | $44.60 | 41435 |
| 2021-10-13 | 44.11 | $43.96 | 71600 |
| 2021-10-12 | 43.84 | $44.03 | 60900 |
| 2021-10-11 | 43.47 | $43.81 | 69200 |
| 2021-10-08 | 43.07 | $43.26 | 68519 |
| 2021-10-07 | 42.73 | $43.85 | 110500 |
| 2021-10-06 | 42.11 | $43.17 | 147148 |
| 2021-10-05 | 41.56 | $43.24 | 110707 |
| 2021-10-04 | 40.85 | $41.73 | 114602 |
| 2021-10-01 | 40.46 | $41.42 | 169900 |
| 2021-09-30 | 40.07 | $40.62 | 96300 |
| 2021-09-29 | 39.85 | $40.79 | 98003 |
| 2021-09-28 | 39.53 | $39.81 | 74816 |
| 2021-09-27 | 39.44 | $39.58 | 115700 |
| 2021-09-24 | 39.40 | $39.79 | 50200 |
| 2021-09-23 | 39.30 | $39.59 | 53146 |
| 2021-09-22 | 39.23 | $39.35 | 51841 |
| 2021-09-21 | 39.22 | $38.63 | 61443 |
| 2021-09-20 | 39.45 | $38.50 | 96429 |
| 2021-09-17 | 39.76 | $39.40 | 185934 |
| 2021-09-16 | 39.85 | $39.81 | 76200 |
| 2021-09-15 | 39.83 | $39.59 | 76300 |
| 2021-09-14 | 39.87 | $39.36 | 59847 |
| 2021-09-13 | 39.99 | $39.87 | 96123 |
| 2021-09-10 | 39.96 | $39.40 | 70024 |
| 2021-09-09 | 40.08 | $39.93 | 101512 |
| 2021-09-08 | 40.05 | $40.43 | 105800 |
| 2021-09-07 | 39.85 | $40.47 | 85327 |
| 2021-09-03 | 39.58 | $40.33 | 89519 |
| 2021-09-02 | 39.30 | $39.54 | 42632 |
| 2021-09-01 | 39.20 | $39.70 | 73200 |
| 2021-08-31 | 39.03 | $39.22 | 74329 |
| 2021-08-30 | 38.97 | $39.25 | 65200 |
| 2021-08-27 | 38.89 | $39.30 | 82631 |
| 2021-08-26 | 38.77 | $37.98 | 54000 |
| 2021-08-25 | 39.05 | $38.47 | 53417 |
| 2021-08-24 | 39.24 | $38.80 | 63024 |
| 2021-08-23 | 39.35 | $38.77 | 50640 |
| 2021-08-20 | 39.50 | $38.92 | 131600 |
| 2021-08-19 | 39.63 | $38.20 | 81100 |
| 2021-08-18 | 40.01 | $38.53 | 72800 |
| 2021-08-17 | 40.36 | $39.38 | 110223 |
| 2021-08-16 | 40.50 | $40.25 | 100800 |
| 2021-08-13 | 40.39 | $40.17 | 78820 |
| 2021-08-12 | 40.26 | $39.78 | 105743 |
| 2021-08-11 | 40.21 | $39.80 | 130834 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.76
2026-08-07
Close Price
$31.48
Vol: 118020
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.43
Average
49.63
Maximum
83.58
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 55.76 | $31.48 | 118020 |
| 2026-08-06 | 57.31 | $31.69 | 183500 |
| 2026-08-05 | 54.75 | $31.24 | 108717 |
| 2026-08-04 | 52.84 | $30.92 | 170300 |
| 2026-08-03 | 51.57 | $30.71 | 137000 |
| 2026-07-31 | 51.82 | $30.75 | 112300 |
| 2026-07-30 | 54.03 | $31.10 | 96014 |
| 2026-07-29 | 57.41 | $31.61 | 106400 |
| 2026-07-28 | 58.23 | $31.73 | 138711 |
| 2026-07-27 | 54.99 | $31.09 | 123300 |
| 2026-07-24 | 50.99 | $30.38 | 110300 |
| 2026-07-23 | 48.02 | $29.90 | 149828 |
| 2026-07-22 | 50.25 | $30.27 | 147200 |
| 2026-07-21 | 51.10 | $30.41 | 130000 |
| 2026-07-20 | 53.37 | $30.78 | 93426 |
| 2026-07-17 | 56.06 | $31.20 | 127144 |
| 2026-07-16 | 57.51 | $31.42 | 122300 |
| 2026-07-15 | 56.29 | $31.17 | 146300 |
| 2026-07-14 | 49.11 | $29.87 | 137300 |
| 2026-07-13 | 52.86 | $30.46 | 96057 |
| 2026-07-10 | 54.32 | $30.68 | 97500 |
| 2026-07-09 | 55.66 | $30.88 | 116703 |
| 2026-07-08 | 56.38 | $30.99 | 166333 |
| 2026-07-07 | 63.84 | $32.03 | 161535 |
| 2026-07-06 | 63.53 | $31.96 | 102700 |
| 2026-07-02 | 63.10 | $31.86 | 113237 |
| 2026-07-01 | 62.43 | $31.70 | 143600 |
| 2026-06-30 | 60.16 | $31.17 | 146206 |
| 2026-06-29 | 60.42 | $31.21 | 362400 |
| 2026-06-26 | 61.70 | $31.41 | 406100 |
| 2026-06-25 | 55.75 | $30.07 | 153800 |
| 2026-06-24 | 53.66 | $29.66 | 206300 |
| 2026-06-23 | 52.46 | $29.43 | 165200 |
| 2026-06-22 | 49.09 | $28.81 | 270124 |
| 2026-06-18 | 51.97 | $29.32 | 340100 |
| 2026-06-17 | 50.12 | $28.98 | 222521 |
| 2026-06-16 | 55.57 | $29.89 | 222338 |
| 2026-06-15 | 53.06 | $29.42 | 204900 |
| 2026-06-12 | 57.95 | $30.16 | 191720 |
| 2026-06-11 | 59.14 | $30.33 | 162640 |
| 2026-06-10 | 59.34 | $30.36 | 154937 |
| 2026-06-09 | 60.73 | $30.57 | 185300 |
| 2026-06-08 | 58.62 | $30.09 | 131800 |
| 2026-06-05 | 58.69 | $30.10 | 212100 |
| 2026-06-04 | 57.92 | $29.92 | 167360 |
| 2026-06-03 | 53.71 | $28.99 | 254424 |
| 2026-06-02 | 60.24 | $30.05 | 278246 |
| 2026-06-01 | 54.82 | $28.95 | 302837 |
| 2026-05-29 | 50.71 | $28.24 | 512713 |
| 2026-05-28 | 51.85 | $28.42 | 241900 |
| 2026-05-27 | 51.27 | $28.32 | 252400 |
| 2026-05-26 | 48.76 | $27.89 | 581400 |
| 2026-05-22 | 54.60 | $28.83 | 339500 |
| 2026-05-21 | 52.83 | $28.52 | 309302 |
| 2026-05-20 | 53.02 | $28.55 | 316400 |
| 2026-05-19 | 50.78 | $28.15 | 367500 |
| 2026-05-18 | 56.83 | $29.09 | 273900 |
| 2026-05-15 | 51.52 | $28.18 | 209835 |
| 2026-05-14 | 57.01 | $28.93 | 328105 |
| 2026-05-13 | 61.40 | $29.46 | 251142 |
| 2026-05-12 | 67.15 | $30.08 | 259100 |
| 2026-05-11 | 68.62 | $30.23 | 375300 |
| 2026-05-08 | 70.49 | $30.42 | 276226 |
| 2026-05-07 | 66.38 | $29.52 | 222500 |
| 2026-05-06 | 63.65 | $29.01 | 220000 |
| 2026-05-05 | 61.68 | $28.67 | 223600 |
| 2026-05-04 | 53.09 | $27.46 | 304300 |
| 2026-05-01 | 55.43 | $27.70 | 175100 |
| 2026-04-30 | 56.31 | $27.79 | 163244 |
| 2026-04-29 | 58.48 | $28.01 | 229400 |
| 2026-04-28 | 65.69 | $28.67 | 122300 |
| 2026-04-27 | 63.76 | $28.37 | 201942 |
| 2026-04-24 | 63.04 | $28.26 | 200019 |
| 2026-04-23 | 60.95 | $27.95 | 268441 |
| 2026-04-22 | 64.29 | $28.25 | 210200 |
| 2026-04-21 | 63.53 | $28.13 | 231500 |
| 2026-04-20 | 62.39 | $27.95 | 155716 |
| 2026-04-17 | 60.97 | $27.73 | 173200 |
| 2026-04-16 | 56.28 | $27.07 | 124900 |
| 2026-04-15 | 56.48 | $27.09 | 136800 |
| 2026-04-14 | 55.97 | $27.02 | 155347 |
| 2026-04-13 | 54.53 | $26.82 | 146244 |
| 2026-04-10 | 49.68 | $26.20 | 156720 |
| 2026-04-09 | 51.62 | $26.43 | 201038 |
| 2026-04-08 | 53.52 | $26.65 | 173300 |
| 2026-04-07 | 50.61 | $26.28 | 137400 |
| 2026-04-06 | 47.94 | $25.96 | 186429 |
| 2026-04-02 | 50.71 | $26.30 | 189800 |
| 2026-04-01 | 49.74 | $26.18 | 151100 |
| 2026-03-31 | 53.15 | $26.59 | 232100 |
| 2026-03-30 | 50.05 | $26.20 | 236333 |
| 2026-03-27 | 45.78 | $25.71 | 282727 |
| 2026-03-26 | 48.69 | $26.07 | 359637 |
| 2026-03-25 | 49.86 | $26.21 | 207800 |
| 2026-03-24 | 47.28 | $25.91 | 258745 |
| 2026-03-23 | 47.67 | $25.96 | 275904 |
| 2026-03-20 | 43.81 | $25.52 | 634417 |
| 2026-03-19 | 44.74 | $25.65 | 251685 |
| 2026-03-18 | 44.05 | $25.57 | 258125 |
| 2026-03-17 | 44.31 | $25.61 | 328704 |
| 2026-03-16 | 46.28 | $25.91 | 299338 |
| 2026-03-13 | 42.30 | $25.42 | 380000 |
| 2026-03-12 | 46.95 | $26.11 | 321300 |
| 2026-03-11 | 46.79 | $26.09 | 305000 |
| 2026-03-10 | 49.20 | $26.43 | 279219 |
| 2026-03-09 | 51.82 | $26.78 | 294810 |
| 2026-03-06 | 50.90 | $26.65 | 389700 |
| 2026-03-05 | 49.92 | $26.51 | 223100 |
| 2026-03-04 | 50.19 | $26.55 | 277000 |
| 2026-03-03 | 49.60 | $26.46 | 304300 |
| 2026-03-02 | 49.73 | $26.48 | 281442 |
| 2026-02-27 | 49.31 | $26.41 | 320632 |
| 2026-02-26 | 50.27 | $26.58 | 272500 |
| 2026-02-25 | 47.51 | $26.10 | 253720 |
| 2026-02-24 | 47.28 | $26.06 | 281423 |
| 2026-02-23 | 44.72 | $25.62 | 297700 |
| 2026-02-20 | 45.39 | $25.76 | 306709 |
| 2026-02-19 | 44.78 | $25.65 | 538035 |
| 2026-02-18 | 45.17 | $25.74 | 343700 |
| 2026-02-17 | 41.18 | $25.01 | 458900 |
| 2026-02-13 | 44.74 | $25.85 | 372907 |
| 2026-02-12 | 39.80 | $25.01 | 485600 |
| 2026-02-11 | 44.83 | $26.12 | 437600 |
| 2026-02-10 | 50.88 | $27.22 | 288733 |
| 2026-02-09 | 47.05 | $26.60 | 166840 |
| 2026-02-06 | 47.05 | $26.60 | 212600 |
| 2026-02-05 | 41.77 | $25.80 | 252216 |
| 2026-02-04 | 40.29 | $25.59 | 299007 |
| 2026-02-03 | 36.71 | $25.10 | 256403 |
| 2026-02-02 | 46.35 | $26.89 | 158203 |
| 2026-01-30 | 48.44 | $27.20 | 242902 |
| 2026-01-29 | 46.82 | $26.98 | 193500 |
| 2026-01-28 | 42.70 | $26.45 | 252033 |
| 2026-01-27 | 42.30 | $26.40 | 242200 |
| 2026-01-26 | 44.86 | $26.83 | 370731 |
| 2026-01-23 | 42.56 | $26.53 | 233000 |
| 2026-01-22 | 44.26 | $26.82 | 277403 |
| 2026-01-21 | 45.39 | $27.01 | 223246 |
| 2026-01-20 | 42.22 | $26.58 | 250600 |
| 2026-01-16 | 46.31 | $27.27 | 194833 |
| 2026-01-15 | 45.81 | $27.20 | 536100 |
| 2026-01-14 | 38.84 | $26.31 | 254902 |
| 2026-01-13 | 33.75 | $25.75 | 305700 |
| 2026-01-12 | 35.50 | $26.10 | 508207 |
| 2026-01-09 | 35.70 | $26.14 | 329506 |
| 2026-01-08 | 39.84 | $26.91 | 214229 |
| 2026-01-07 | 44.99 | $27.71 | 182731 |
| 2026-01-06 | 47.46 | $28.05 | 203417 |
| 2026-01-05 | 44.74 | $27.73 | 238806 |
| 2026-01-02 | 37.66 | $26.99 | 205913 |
| 2025-12-31 | 39.61 | $27.29 | 178200 |
| 2025-12-30 | 40.14 | $27.37 | 176436 |
| 2025-12-29 | 41.25 | $27.54 | 208941 |
| 2025-12-26 | 41.25 | $27.54 | 215300 |
| 2025-12-24 | 43.15 | $27.84 | 145200 |
| 2025-12-23 | 42.23 | $27.73 | 371121 |
| 2025-12-22 | 42.77 | $27.82 | 321522 |
| 2025-12-19 | 39.14 | $27.38 | 449419 |
| 2025-12-18 | 43.42 | $28.10 | 287941 |
| 2025-12-17 | 40.23 | $27.73 | 249824 |
| 2025-12-16 | 41.55 | $27.95 | 307100 |
| 2025-12-15 | 40.10 | $27.78 | 485100 |
| 2025-12-12 | 40.61 | $27.87 | 977200 |
| 2025-12-11 | 41.38 | $28.01 | 2.1M |
| 2025-12-10 | 41.92 | $28.11 | 1.6M |
| 2025-12-09 | 42.45 | $28.21 | 561434 |
| 2025-12-08 | 43.28 | $28.37 | 222200 |
| 2025-12-05 | 46.27 | $28.93 | 246200 |
| 2025-12-04 | 47.21 | $29.10 | 203547 |
| 2025-12-03 | 50.06 | $29.60 | 154102 |
| 2025-12-02 | 47.79 | $29.22 | 185715 |
| 2025-12-01 | 46.51 | $29.01 | 308714 |
| 2025-11-28 | 48.05 | $29.30 | 60125 |
| 2025-11-26 | 49.73 | $29.61 | 224200 |
| 2025-11-25 | 50.93 | $29.83 | 216902 |
| 2025-11-24 | 48.96 | $29.46 | 195322 |
| 2025-11-21 | 49.22 | $29.51 | 203300 |
| 2025-11-20 | 44.35 | $28.62 | 216300 |
| 2025-11-19 | 44.81 | $28.72 | 184892 |
| 2025-11-18 | 42.62 | $28.33 | 173942 |
| 2025-11-17 | 42.87 | $28.39 | 184900 |
| 2025-11-14 | 45.57 | $29.03 | 140700 |
| 2025-11-13 | 46.52 | $29.25 | 167812 |
| 2025-11-12 | 51.53 | $30.32 | 231139 |
| 2025-11-11 | 55.16 | $31.01 | 200116 |
| 2025-11-10 | 50.76 | $30.09 | 180600 |
| 2025-11-07 | 46.30 | $29.27 | 234302 |
| 2025-11-06 | 47.35 | $29.48 | 233518 |
| 2025-11-05 | 55.49 | $30.92 | 254523 |
| 2025-11-04 | 46.29 | $29.41 | 120431 |
| 2025-11-03 | 45.86 | $29.35 | 225800 |
| 2025-10-31 | 44.90 | $29.21 | 152500 |
| 2025-10-30 | 44.03 | $29.08 | 145217 |
| 2025-10-29 | 44.91 | $29.25 | 179737 |
| 2025-10-28 | 55.86 | $30.99 | 93813 |
| 2025-10-27 | 57.78 | $31.24 | 147524 |
| 2025-10-24 | 58.86 | $31.38 | 152300 |
| 2025-10-23 | 53.57 | $30.48 | 138300 |
| 2025-10-22 | 52.21 | $30.27 | 162300 |
| 2025-10-21 | 49.53 | $29.87 | 108900 |
| 2025-10-20 | 47.58 | $29.59 | 81300 |
| 2025-10-17 | 45.35 | $29.28 | 111300 |
| 2025-10-16 | 44.04 | $29.10 | 167200 |
| 2025-10-15 | 44.21 | $29.13 | 131500 |
| 2025-10-14 | 41.90 | $28.80 | 109747 |
| 2025-10-13 | 38.68 | $28.36 | 142321 |
| 2025-10-10 | 31.18 | $27.45 | 159934 |
| 2025-10-09 | 33.86 | $28.07 | 89423 |
| 2025-10-08 | 34.68 | $28.25 | 91600 |
| 2025-10-07 | 33.05 | $28.06 | 219100 |
| 2025-10-06 | 33.43 | $28.15 | 256100 |
| 2025-10-03 | 36.68 | $28.89 | 141700 |
| 2025-10-02 | 36.20 | $28.83 | 150411 |
| 2025-10-01 | 37.45 | $29.11 | 92800 |
| 2025-09-30 | 38.54 | $29.35 | 88400 |
| 2025-09-29 | 39.68 | $29.60 | 92717 |
| 2025-09-26 | 40.74 | $29.83 | 79608 |
| 2025-09-25 | 39.68 | $29.67 | 76500 |
| 2025-09-24 | 41.16 | $30.01 | 99912 |
| 2025-09-23 | 43.48 | $30.52 | 110846 |
| 2025-09-22 | 44.60 | $30.76 | 95300 |
| 2025-09-19 | 48.79 | $31.60 | 295400 |
| 2025-09-18 | 53.01 | $32.35 | 116949 |
| 2025-09-17 | 50.51 | $31.89 | 111939 |
| 2025-09-16 | 50.07 | $31.81 | 99244 |
| 2025-09-15 | 52.10 | $32.18 | 122900 |
| 2025-09-12 | 53.15 | $32.37 | 92844 |
| 2025-09-11 | 57.93 | $33.19 | 105304 |
| 2025-09-10 | 53.03 | $32.19 | 67815 |
| 2025-09-09 | 54.92 | $32.50 | 107400 |
| 2025-09-08 | 57.22 | $32.87 | 88300 |
| 2025-09-05 | 58.80 | $33.12 | 97331 |
| 2025-09-04 | 57.09 | $32.74 | 120800 |
| 2025-09-03 | 52.05 | $31.73 | 133600 |
| 2025-09-02 | 53.53 | $31.98 | 187804 |
| 2025-08-29 | 57.30 | $32.59 | 71522 |
| 2025-08-28 | 57.68 | $32.65 | 77200 |
| 2025-08-27 | 58.35 | $32.76 | 91200 |
| 2025-08-26 | 57.45 | $32.55 | 95300 |
| 2025-08-25 | 57.37 | $32.53 | 103500 |
| 2025-08-22 | 56.96 | $32.43 | 185900 |
| 2025-08-21 | 49.43 | $30.76 | 88003 |
| 2025-08-20 | 50.23 | $30.92 | 80100 |
| 2025-08-19 | 50.67 | $31.01 | 137800 |
| 2025-08-18 | 48.88 | $30.63 | 101500 |
| 2025-08-15 | 49.55 | $30.78 | 162800 |
| 2025-08-14 | 50.30 | $30.95 | 110400 |
| 2025-08-13 | 51.34 | $31.19 | 158500 |
| 2025-08-12 | 45.80 | $29.94 | 143976 |
| 2025-08-11 | 41.93 | $29.17 | 161400 |
| 2025-08-08 | 41.42 | $29.07 | 162411 |
| 2025-08-07 | 39.74 | $28.74 | 198800 |
| 2025-08-06 | 55.79 | $32.23 | 140431 |
| 2025-08-05 | 54.64 | $32.00 | 101237 |
| 2025-08-04 | 50.51 | $31.22 | 135400 |
| 2025-08-01 | 47.41 | $30.69 | 131212 |
| 2025-07-31 | 50.05 | $31.16 | 113200 |
| 2025-07-30 | 50.96 | $31.32 | 148228 |
| 2025-07-29 | 58.46 | $32.50 | 104619 |
| 2025-07-28 | 53.38 | $31.58 | 64400 |
| 2025-07-25 | 54.77 | $31.78 | 60000 |
| 2025-07-24 | 52.30 | $31.36 | 56527 |
| 2025-07-23 | 52.06 | $31.32 | 80600 |
| 2025-07-22 | 51.55 | $31.23 | 110900 |
| 2025-07-21 | 49.91 | $30.94 | 65800 |
| 2025-07-18 | 49.68 | $30.90 | 75405 |
| 2025-07-17 | 52.64 | $31.43 | 141234 |
| 2025-07-16 | 50.80 | $31.08 | 147742 |
| 2025-07-15 | 48.36 | $30.63 | 105216 |
| 2025-07-14 | 51.72 | $31.25 | 104630 |
| 2025-07-11 | 53.85 | $31.62 | 79200 |
| 2025-07-10 | 56.04 | $31.99 | 103200 |
| 2025-07-09 | 54.57 | $31.68 | 107900 |
| 2025-07-08 | 53.76 | $31.51 | 147400 |
| 2025-07-07 | 54.35 | $31.62 | 140439 |
| 2025-07-03 | 58.71 | $32.40 | 72311 |
| 2025-07-02 | 57.97 | $32.22 | 172537 |
| 2025-07-01 | 56.45 | $31.85 | 181804 |
| 2025-06-30 | 51.29 | $30.71 | 150300 |
| 2025-06-27 | 53.13 | $31.06 | 309700 |
| 2025-06-26 | 49.76 | $30.37 | 165000 |
| 2025-06-25 | 47.37 | $29.91 | 185700 |
| 2025-06-24 | 53.06 | $31.00 | 236700 |
| 2025-06-23 | 54.55 | $31.26 | 318535 |
| 2025-06-20 | 51.84 | $30.71 | 325503 |
| 2025-06-18 | 52.32 | $30.80 | 142700 |
| 2025-06-17 | 49.48 | $30.23 | 177500 |
| 2025-06-16 | 53.18 | $30.93 | 250300 |
| 2025-06-13 | 46.00 | $29.62 | 70319 |
| 2025-06-12 | 53.49 | $30.88 | 92437 |
| 2025-06-11 | 54.09 | $30.97 | 159400 |
| 2025-06-10 | 52.41 | $30.67 | 81900 |
| 2025-06-09 | 49.66 | $30.20 | 120732 |
| 2025-06-06 | 46.60 | $29.71 | 80243 |
| 2025-06-05 | 47.55 | $29.88 | 199400 |
| 2025-06-04 | 44.58 | $29.41 | 116305 |
| 2025-06-03 | 44.79 | $29.45 | 163426 |
| 2025-06-02 | 41.93 | $29.00 | 231500 |
| 2025-05-30 | 40.70 | $28.81 | 295900 |
| 2025-05-29 | 38.82 | $28.52 | 155700 |
| 2025-05-28 | 38.57 | $28.48 | 133437 |
| 2025-05-27 | 41.53 | $29.20 | 144000 |
| 2025-05-23 | 34.27 | $28.11 | 127700 |
| 2025-05-22 | 33.48 | $28.00 | 160944 |
| 2025-05-21 | 33.62 | $28.04 | 130600 |
| 2025-05-20 | 37.99 | $29.20 | 112203 |
| 2025-05-19 | 38.69 | $29.37 | 91416 |
| 2025-05-16 | 40.10 | $29.71 | 117421 |
| 2025-05-15 | 40.76 | $29.87 | 106100 |
| 2025-05-14 | 36.86 | $29.24 | 100009 |
| 2025-05-13 | 40.00 | $30.03 | 79300 |
| 2025-05-12 | 42.56 | $30.62 | 171017 |
| 2025-05-09 | 37.32 | $29.81 | 106000 |
| 2025-05-08 | 38.43 | $30.08 | 125103 |
| 2025-05-07 | 38.59 | $30.12 | 134800 |
| 2025-05-06 | 33.75 | $29.39 | 84400 |
| 2025-05-05 | 37.44 | $30.35 | 105000 |
| 2025-05-02 | 38.78 | $30.67 | 72600 |
| 2025-05-01 | 36.62 | $30.35 | 95400 |
| 2025-04-30 | 36.81 | $30.40 | 110700 |
| 2025-04-29 | 38.38 | $30.81 | 99863 |
| 2025-04-28 | 37.20 | $30.62 | 76200 |
| 2025-04-25 | 37.75 | $30.77 | 70100 |
| 2025-04-24 | 38.10 | $30.87 | 108218 |
| 2025-04-23 | 37.04 | $30.68 | 81536 |
| 2025-04-22 | 37.07 | $30.69 | 138918 |
| 2025-04-21 | 36.87 | $30.65 | 120300 |
| 2025-04-17 | 38.66 | $31.25 | 128916 |
| 2025-04-16 | 36.41 | $30.79 | 97808 |
| 2025-04-15 | 38.12 | $31.38 | 112900 |
| 2025-04-14 | 38.35 | $31.46 | 127100 |
| 2025-04-11 | 35.36 | $30.82 | 156014 |
| 2025-04-10 | 33.14 | $30.36 | 173300 |
| 2025-04-09 | 36.30 | $31.59 | 194123 |
| 2025-04-08 | 28.63 | $30.13 | 148800 |
| 2025-04-07 | 29.56 | $30.53 | 196800 |
| 2025-04-04 | 32.18 | $31.59 | 211338 |
| 2025-04-03 | 33.29 | $32.01 | 130100 |
| 2025-04-02 | 41.41 | $34.52 | 155433 |
| 2025-04-01 | 42.95 | $34.91 | 92445 |
| 2025-03-31 | 40.46 | $34.45 | 139847 |
| 2025-03-28 | 40.68 | $34.51 | 56000 |
| 2025-03-27 | 43.69 | $35.31 | 75500 |
| 2025-03-26 | 44.67 | $35.56 | 63103 |
| 2025-03-25 | 44.75 | $35.58 | 96601 |
| 2025-03-24 | 47.65 | $36.33 | 142612 |
| 2025-03-21 | 43.37 | $35.41 | 366904 |
| 2025-03-20 | 44.85 | $35.80 | 122755 |
| 2025-03-19 | 42.16 | $35.24 | 106200 |
| 2025-03-18 | 40.08 | $34.82 | 102800 |
| 2025-03-17 | 42.39 | $35.49 | 155500 |
| 2025-03-14 | 37.82 | $34.59 | 95100 |
| 2025-03-13 | 36.65 | $34.37 | 107500 |
| 2025-03-12 | 38.46 | $34.95 | 101835 |
| 2025-03-11 | 38.36 | $34.93 | 142510 |
| 2025-03-10 | 40.02 | $35.47 | 159200 |
| 2025-03-07 | 46.39 | $37.27 | 71700 |
| 2025-03-06 | 52.97 | $38.75 | 100131 |
| 2025-03-05 | 56.74 | $39.48 | 144541 |
| 2025-03-04 | 52.80 | $38.58 | 158300 |
| 2025-03-03 | 52.35 | $38.48 | 115821 |
| 2025-02-28 | 52.35 | $38.48 | 126600 |
| 2025-02-27 | 54.64 | $38.96 | 97600 |
| 2025-02-26 | 54.60 | $38.95 | 79104 |
| 2025-02-25 | 52.36 | $38.38 | 111700 |
| 2025-02-24 | 47.81 | $37.32 | 87129 |
| 2025-02-21 | 48.48 | $37.48 | 116027 |
| 2025-02-20 | 53.70 | $38.66 | 131700 |
| 2025-02-19 | 53.50 | $38.61 | 154100 |
| 2025-02-18 | 53.77 | $38.67 | 167148 |
| 2025-02-14 | 56.58 | $39.30 | 209948 |
| 2025-02-13 | 48.29 | $37.27 | 117000 |
| 2025-02-12 | 45.04 | $36.61 | 126500 |
| 2025-02-11 | 49.03 | $37.51 | 70400 |
| 2025-02-10 | 49.12 | $37.53 | 106200 |
| 2025-02-07 | 47.29 | $37.14 | 127600 |
| 2025-02-06 | 50.90 | $37.95 | 108100 |
| 2025-02-05 | 50.37 | $37.83 | 95215 |
| 2025-02-04 | 46.70 | $37.03 | 79000 |
| 2025-02-03 | 46.79 | $37.05 | 87424 |
| 2025-01-31 | 51.56 | $38.16 | 95400 |
| 2025-01-30 | 51.65 | $38.18 | 60100 |
| 2025-01-29 | 48.93 | $37.54 | 58800 |
| 2025-01-28 | 52.66 | $38.39 | 48725 |
| 2025-01-27 | 53.11 | $38.49 | 87100 |
| 2025-01-24 | 48.49 | $37.39 | 72700 |
| 2025-01-23 | 47.23 | $37.11 | 67300 |
| 2025-01-22 | 45.52 | $36.73 | 49938 |
| 2025-01-21 | 49.72 | $37.77 | 75900 |
| 2025-01-17 | 44.37 | $36.63 | 80029 |
| 2025-01-16 | 41.95 | $36.16 | 81200 |
| 2025-01-15 | 35.73 | $35.06 | 87811 |
| 2025-01-14 | 31.29 | $34.36 | 74300 |
| 2025-01-13 | 31.09 | $34.33 | 112900 |
| 2025-01-10 | 28.60 | $33.94 | 130000 |
| 2025-01-08 | 31.18 | $34.88 | 74000 |
| 2025-01-07 | 33.57 | $35.66 | 78645 |
| 2025-01-06 | 39.81 | $37.34 | 67829 |
| 2025-01-03 | 41.51 | $37.73 | 61123 |
| 2025-01-02 | 39.50 | $37.41 | 71402 |
| 2024-12-31 | 43.26 | $38.26 | 62126 |
| 2024-12-30 | 41.64 | $38.00 | 66000 |
| 2024-12-27 | 41.40 | $37.96 | 56400 |
| 2024-12-26 | 43.93 | $38.54 | 56800 |
| 2024-12-24 | 43.13 | $38.40 | 26728 |
| 2024-12-23 | 39.70 | $37.81 | 78019 |
| 2024-12-20 | 40.41 | $37.99 | 507826 |
| 2024-12-19 | 38.39 | $37.64 | 127559 |
| 2024-12-18 | 37.58 | $37.50 | 168100 |
| 2024-12-17 | 44.49 | $39.25 | 89707 |
| 2024-12-16 | 49.75 | $40.31 | 61700 |
| 2024-12-13 | 48.50 | $40.08 | 53000 |
| 2024-12-12 | 52.51 | $40.82 | 49800 |
| 2024-12-11 | 56.40 | $41.47 | 75900 |
| 2024-12-10 | 53.74 | $40.94 | 74500 |
| 2024-12-09 | 57.31 | $41.51 | 69924 |
| 2024-12-06 | 55.54 | $41.15 | 42400 |
| 2024-12-05 | 54.18 | $40.88 | 39124 |
| 2024-12-04 | 58.85 | $41.62 | 43500 |
| 2024-12-03 | 57.49 | $41.33 | 49546 |
| 2024-12-02 | 59.69 | $41.67 | 76204 |
| 2024-11-29 | 59.43 | $41.61 | 55500 |
| 2024-11-27 | 61.31 | $41.91 | 68417 |
| 2024-11-26 | 61.27 | $41.90 | 51300 |
| 2024-11-25 | 63.20 | $42.22 | 173000 |
| 2024-11-22 | 59.32 | $41.20 | 103800 |
| 2024-11-21 | 56.69 | $40.58 | 74816 |
| 2024-11-20 | 54.66 | $40.13 | 41000 |
| 2024-11-19 | 57.56 | $40.64 | 59100 |
| 2024-11-18 | 58.72 | $40.84 | 63122 |
| 2024-11-15 | 57.87 | $40.63 | 66800 |
| 2024-11-14 | 61.11 | $41.20 | 121002 |
| 2024-11-13 | 61.00 | $41.17 | 99740 |
| 2024-11-12 | 60.72 | $41.09 | 115600 |
| 2024-11-11 | 65.14 | $41.89 | 85700 |
| 2024-11-08 | 66.75 | $42.17 | 175000 |
| 2024-11-07 | 60.07 | $40.18 | 82300 |
| 2024-11-06 | 60.59 | $40.27 | 203820 |
| 2024-11-05 | 58.04 | $39.61 | 74247 |
| 2024-11-04 | 50.37 | $37.95 | 68000 |
| 2024-11-01 | 48.82 | $37.66 | 104100 |
| 2024-10-31 | 49.74 | $37.84 | 56700 |
| 2024-10-30 | 53.73 | $38.59 | 78000 |
| 2024-10-29 | 52.43 | $38.32 | 54900 |
| 2024-10-28 | 51.80 | $38.19 | 40438 |
| 2024-10-25 | 51.01 | $38.02 | 54200 |
| 2024-10-24 | 54.37 | $38.69 | 70700 |
| 2024-10-23 | 47.03 | $37.21 | 109736 |
| 2024-10-22 | 46.31 | $37.08 | 55013 |
| 2024-10-21 | 45.45 | $36.92 | 81800 |
| 2024-10-18 | 49.17 | $37.71 | 46711 |
| 2024-10-17 | 50.26 | $37.93 | 60904 |
| 2024-10-16 | 50.75 | $38.03 | 64000 |
| 2024-10-15 | 46.42 | $37.15 | 83500 |
| 2024-10-14 | 44.79 | $36.84 | 51700 |
| 2024-10-11 | 44.43 | $36.77 | 50300 |
| 2024-10-10 | 37.49 | $35.52 | 78300 |
| 2024-10-09 | 38.44 | $35.78 | 55900 |
| 2024-10-08 | 38.98 | $35.93 | 53649 |
| 2024-10-07 | 38.32 | $35.81 | 76500 |
| 2024-10-04 | 41.83 | $36.79 | 72200 |
| 2024-10-03 | 44.39 | $37.44 | 127224 |
| 2024-10-02 | 50.49 | $38.79 | 87901 |
| 2024-10-01 | 50.63 | $38.82 | 112800 |
| 2024-09-30 | 54.71 | $39.63 | 116837 |
| 2024-09-27 | 54.41 | $39.56 | 59000 |
| 2024-09-26 | 57.26 | $40.11 | 63821 |
| 2024-09-25 | 54.94 | $39.54 | 61520 |
| 2024-09-24 | 57.71 | $40.07 | 69612 |
| 2024-09-23 | 56.37 | $39.73 | 75900 |
| 2024-09-20 | 56.82 | $39.82 | 343048 |
| 2024-09-19 | 61.40 | $40.70 | 77100 |
| 2024-09-18 | 58.08 | $39.79 | 101017 |
| 2024-09-17 | 58.45 | $39.86 | 104418 |
| 2024-09-16 | 60.96 | $40.34 | 87924 |
| 2024-09-13 | 60.22 | $40.12 | 106300 |
| 2024-09-12 | 53.91 | $38.46 | 40500 |
| 2024-09-11 | 51.54 | $37.92 | 96142 |
| 2024-09-10 | 53.48 | $38.32 | 56201 |
| 2024-09-09 | 51.71 | $37.91 | 63800 |
| 2024-09-06 | 51.20 | $37.79 | 65600 |
| 2024-09-05 | 53.79 | $38.36 | 61507 |
| 2024-09-04 | 53.43 | $38.27 | 56900 |
| 2024-09-03 | 55.08 | $38.64 | 92124 |
| 2024-08-30 | 59.96 | $39.67 | 111525 |
| 2024-08-29 | 57.68 | $39.01 | 61900 |
| 2024-08-28 | 56.97 | $38.81 | 55421 |
| 2024-08-27 | 56.97 | $38.81 | 49900 |
| 2024-08-26 | 63.10 | $40.10 | 70417 |
| 2024-08-23 | 62.54 | $39.91 | 205038 |
| 2024-08-22 | 54.42 | $37.58 | 40110 |
| 2024-08-21 | 56.06 | $37.91 | 49639 |
| 2024-08-20 | 53.44 | $37.26 | 79100 |
| 2024-08-19 | 57.28 | $38.03 | 119117 |
| 2024-08-16 | 54.10 | $37.25 | 62128 |
| 2024-08-15 | 54.10 | $37.25 | 59821 |
| 2024-08-14 | 52.26 | $36.80 | 80200 |
| 2024-08-13 | 53.21 | $37.01 | 48307 |
| 2024-08-12 | 50.74 | $36.40 | 96100 |
| 2024-08-09 | 58.92 | $38.09 | 60200 |
| 2024-08-08 | 60.39 | $38.36 | 77102 |
| 2024-08-07 | 58.22 | $37.77 | 115314 |
| 2024-08-06 | 62.47 | $38.54 | 92400 |
| 2024-08-05 | 60.18 | $37.90 | 112215 |
| 2024-08-02 | 66.72 | $38.98 | 146515 |
| 2024-08-01 | 68.83 | $39.30 | 167645 |
| 2024-07-31 | 70.89 | $39.61 | 166800 |
| 2024-07-30 | 72.02 | $39.78 | 69230 |
| 2024-07-29 | 71.36 | $39.52 | 68628 |
| 2024-07-26 | 73.58 | $39.87 | 82100 |
| 2024-07-25 | 72.56 | $39.43 | 119546 |
| 2024-07-24 | 69.74 | $38.31 | 86400 |
| 2024-07-23 | 74.20 | $39.00 | 128926 |
| 2024-07-22 | 72.68 | $38.37 | 81200 |
| 2024-07-19 | 70.23 | $37.44 | 95500 |
| 2024-07-18 | 70.42 | $37.47 | 91923 |
| 2024-07-17 | 72.45 | $37.79 | 262800 |
| 2024-07-16 | 70.43 | $36.99 | 252600 |
| 2024-07-15 | 68.09 | $36.15 | 168728 |
| 2024-07-12 | 65.27 | $35.24 | 149408 |
| 2024-07-11 | 63.37 | $34.68 | 202027 |
| 2024-07-10 | 51.59 | $32.05 | 68230 |
| 2024-07-09 | 49.78 | $31.74 | 106041 |
| 2024-07-08 | 50.70 | $31.90 | 62301 |
| 2024-07-05 | 47.75 | $31.39 | 64400 |
| 2024-07-03 | 48.56 | $31.54 | 67900 |
| 2024-07-02 | 43.17 | $30.66 | 66442 |
| 2024-07-01 | 40.26 | $30.23 | 82326 |
| 2024-06-28 | 47.14 | $31.52 | 581000 |
| 2024-06-27 | 46.46 | $31.42 | 81440 |
| 2024-06-26 | 42.94 | $30.91 | 65640 |
| 2024-06-25 | 43.80 | $31.07 | 53900 |
| 2024-06-24 | 47.22 | $31.68 | 90200 |
| 2024-06-21 | 48.52 | $31.90 | 247800 |
| 2024-06-20 | 43.78 | $31.19 | 50400 |
| 2024-06-18 | 42.94 | $31.07 | 61731 |
| 2024-06-17 | 44.14 | $31.30 | 110400 |
| 2024-06-14 | 40.34 | $30.75 | 176045 |
| 2024-06-13 | 39.77 | $30.67 | 94100 |
| 2024-06-12 | 41.51 | $31.04 | 143300 |
| 2024-06-11 | 37.00 | $30.40 | 98146 |
| 2024-06-10 | 37.69 | $30.56 | 163600 |
| 2024-06-07 | 37.73 | $30.57 | 110800 |
| 2024-06-06 | 39.48 | $30.99 | 67212 |
| 2024-06-05 | 41.02 | $31.35 | 163407 |
| 2024-06-04 | 37.40 | $30.79 | 120800 |
| 2024-06-03 | 41.22 | $31.68 | 132100 |
| 2024-05-31 | 44.37 | $32.33 | 155418 |
| 2024-05-30 | 43.87 | $32.25 | 74623 |
| 2024-05-29 | 40.63 | $31.74 | 58438 |
| 2024-05-28 | 44.34 | $32.52 | 62200 |
| 2024-05-24 | 46.52 | $32.94 | 79000 |
| 2024-05-23 | 48.74 | $33.35 | 111600 |
| 2024-05-22 | 49.78 | $33.54 | 95500 |
| 2024-05-21 | 52.25 | $33.98 | 111600 |
| 2024-05-20 | 56.21 | $34.64 | 93031 |
| 2024-05-17 | 62.34 | $35.54 | 66011 |
| 2024-05-16 | 61.23 | $35.29 | 88900 |
| 2024-05-15 | 59.97 | $35.01 | 95942 |
| 2024-05-14 | 55.76 | $34.15 | 100229 |
| 2024-05-13 | 53.27 | $33.69 | 116813 |
| 2024-05-10 | 53.22 | $33.68 | 115800 |
| 2024-05-09 | 55.17 | $34.00 | 86100 |
| 2024-05-08 | 51.70 | $33.34 | 125900 |
| 2024-05-07 | 51.70 | $33.34 | 138800 |
| 2024-05-06 | 50.86 | $33.18 | 109500 |
| 2024-05-03 | 51.50 | $33.30 | 113100 |
| 2024-05-02 | 47.68 | $32.56 | 99520 |
| 2024-05-01 | 41.22 | $31.47 | 82200 |
| 2024-04-30 | 42.12 | $31.67 | 92600 |
| 2024-04-29 | 45.81 | $32.44 | 106400 |
| 2024-04-26 | 44.80 | $32.27 | 90638 |
| 2024-04-25 | 44.63 | $32.24 | 69738 |
| 2024-04-24 | 45.12 | $32.35 | 98312 |
| 2024-04-23 | 45.16 | $32.36 | 97743 |
| 2024-04-22 | 41.09 | $31.60 | 66049 |
| 2024-04-19 | 37.73 | $31.02 | 103100 |
| 2024-04-18 | 37.62 | $31.00 | 102400 |
| 2024-04-17 | 36.08 | $30.73 | 122300 |
| 2024-04-16 | 39.57 | $31.75 | 115600 |
| 2024-04-15 | 41.71 | $32.32 | 113221 |
| 2024-04-12 | 41.83 | $32.35 | 88700 |
| 2024-04-11 | 43.74 | $32.86 | 84000 |
| 2024-04-10 | 42.01 | $32.51 | 151900 |
| 2024-04-09 | 46.82 | $33.74 | 131200 |
| 2024-04-08 | 42.61 | $32.91 | 124621 |
| 2024-04-05 | 44.13 | $33.29 | 69244 |
| 2024-04-04 | 44.85 | $33.47 | 89846 |
| 2024-04-03 | 44.71 | $33.44 | 112548 |
| 2024-04-02 | 40.30 | $32.54 | 146200 |
| 2024-04-01 | 44.16 | $33.58 | 163400 |
| 2024-03-28 | 46.57 | $34.17 | 139700 |
| 2024-03-27 | 44.12 | $33.67 | 112700 |
| 2024-03-26 | 38.95 | $32.70 | 145447 |
| 2024-03-25 | 36.77 | $32.32 | 109421 |
| 2024-03-22 | 35.15 | $32.04 | 154800 |
| 2024-03-21 | 37.67 | $32.81 | 155800 |
| 2024-03-20 | 34.85 | $32.32 | 119500 |
| 2024-03-19 | 30.97 | $31.68 | 127600 |
| 2024-03-18 | 31.33 | $31.81 | 175388 |
| 2024-03-15 | 34.85 | $33.00 | 2.3M |
| 2024-03-14 | 35.75 | $33.28 | 376000 |
| 2024-03-13 | 36.36 | $33.47 | 294443 |
| 2024-03-12 | 36.36 | $33.47 | 320940 |
| 2024-03-11 | 38.17 | $34.06 | 349600 |
| 2024-03-08 | 39.76 | $34.56 | 155428 |
| 2024-03-07 | 41.06 | $34.96 | 110406 |
| 2024-03-06 | 40.36 | $34.81 | 152347 |
| 2024-03-05 | 39.91 | $34.71 | 140600 |
| 2024-03-04 | 41.55 | $35.26 | 133049 |
| 2024-03-01 | 45.30 | $36.43 | 99400 |
| 2024-02-29 | 46.18 | $36.69 | 195048 |
| 2024-02-28 | 43.95 | $36.13 | 86900 |
| 2024-02-27 | 45.32 | $36.56 | 116400 |
| 2024-02-26 | 45.89 | $36.74 | 138900 |
| 2024-02-23 | 46.66 | $36.99 | 133600 |
| 2024-02-22 | 48.88 | $37.70 | 167932 |
| 2024-02-21 | 46.39 | $36.97 | 147925 |
| 2024-02-20 | 51.80 | $38.62 | 206700 |
| 2024-02-16 | 54.82 | $39.44 | 424122 |
| 2024-02-15 | 56.82 | $39.96 | 244317 |
| 2024-02-14 | 52.56 | $38.61 | 234248 |
| 2024-02-13 | 47.81 | $37.30 | 209912 |
| 2024-02-12 | 54.54 | $39.00 | 117600 |
| 2024-02-09 | 52.33 | $38.41 | 173443 |
| 2024-02-08 | 49.64 | $37.73 | 115720 |
| 2024-02-07 | 41.61 | $35.98 | 107800 |
| 2024-02-06 | 43.38 | $36.45 | 121600 |
| 2024-02-05 | 42.59 | $36.29 | 126400 |
| 2024-02-02 | 46.55 | $37.32 | 118900 |
| 2024-02-01 | 51.30 | $38.40 | 182900 |
| 2024-01-31 | 49.91 | $38.09 | 226724 |
| 2024-01-30 | 56.11 | $39.35 | 216900 |
| 2024-01-29 | 56.32 | $39.39 | 79700 |
| 2024-01-26 | 56.37 | $39.40 | 79316 |
| 2024-01-25 | 55.35 | $39.13 | 89100 |
| 2024-01-24 | 51.72 | $38.22 | 94114 |
| 2024-01-23 | 51.89 | $38.26 | 113729 |
| 2024-01-22 | 54.08 | $38.76 | 145100 |
| 2024-01-19 | 49.82 | $37.70 | 111241 |
| 2024-01-18 | 46.10 | $36.87 | 101900 |
| 2024-01-17 | 44.69 | $36.57 | 107104 |
| 2024-01-16 | 45.25 | $36.72 | 104700 |
| 2024-01-12 | 48.17 | $37.48 | 80622 |
| 2024-01-11 | 47.36 | $37.29 | 119200 |
| 2024-01-10 | 49.39 | $37.82 | 154944 |
| 2024-01-09 | 49.00 | $37.72 | 206343 |
| 2024-01-08 | 56.58 | $39.54 | 161800 |
| 2024-01-05 | 57.37 | $39.71 | 93532 |
| 2024-01-04 | 59.84 | $40.24 | 157045 |
| 2024-01-03 | 65.22 | $41.31 | 143800 |
| 2024-01-02 | 73.82 | $42.77 | 103600 |
| 2023-12-29 | 80.08 | $43.68 | 110632 |
| 2023-12-28 | 81.37 | $43.86 | 86200 |
| 2023-12-27 | 83.58 | $44.17 | 70131 |
| 2023-12-26 | 82.01 | $43.12 | 75900 |
| 2023-12-22 | 80.36 | $42.15 | 105142 |
| 2023-12-21 | 80.12 | $42.02 | 85300 |
| 2023-12-20 | 79.07 | $41.44 | 126800 |
| 2023-12-19 | 80.75 | $41.68 | 128530 |
| 2023-12-18 | 78.83 | $40.60 | 123213 |
| 2023-12-15 | 78.64 | $40.50 | 718400 |
| 2023-12-14 | 80.89 | $40.83 | 175300 |
| 2023-12-13 | 76.58 | $38.59 | 204247 |
| 2023-12-12 | 71.29 | $36.66 | 81626 |
| 2023-12-11 | 75.22 | $37.13 | 105225 |
| 2023-12-08 | 74.91 | $37.02 | 114300 |
| 2023-12-07 | 72.68 | $36.26 | 108019 |
| 2023-12-06 | 70.45 | $35.58 | 70409 |
| 2023-12-05 | 68.78 | $35.11 | 147318 |
| 2023-12-04 | 73.05 | $35.62 | 168407 |
| 2023-12-01 | 70.93 | $34.99 | 189502 |
| 2023-11-30 | 68.79 | $34.41 | 195500 |
| 2023-11-29 | 68.71 | $34.39 | 165800 |
| 2023-11-28 | 66.68 | $33.86 | 116511 |
| 2023-11-27 | 64.36 | $33.30 | 154907 |
| 2023-11-24 | 64.32 | $33.29 | 44000 |
| 2023-11-22 | 62.42 | $32.84 | 57529 |
| 2023-11-21 | 62.29 | $32.81 | 117500 |
| 2023-11-20 | 62.36 | $32.82 | 98031 |
| 2023-11-17 | 62.20 | $32.78 | 125000 |
| 2023-11-16 | 61.49 | $32.59 | 104505 |
| 2023-11-15 | 61.01 | $32.46 | 113700 |
| 2023-11-14 | 59.70 | $32.10 | 225100 |
| 2023-11-13 | 49.23 | $29.78 | 143841 |
| 2023-11-10 | 49.06 | $29.75 | 107923 |
| 2023-11-09 | 49.92 | $29.92 | 263241 |
| 2023-11-08 | 54.81 | $30.83 | 104200 |
| 2023-11-07 | 60.44 | $31.74 | 391324 |
| 2023-11-06 | 63.93 | $32.25 | 196300 |
| 2023-11-03 | 61.88 | $31.75 | 198519 |
| 2023-11-02 | 50.83 | $29.67 | 184500 |
| 2023-11-01 | 47.71 | $29.22 | 136245 |
| 2023-10-31 | 43.80 | $28.70 | 95500 |
| 2023-10-30 | 40.80 | $28.33 | 76200 |
| 2023-10-27 | 38.18 | $28.02 | 162206 |
| 2023-10-26 | 37.59 | $27.95 | 127100 |
| 2023-10-25 | 31.04 | $27.22 | 135300 |
| 2023-10-24 | 32.09 | $27.46 | 93900 |
| 2023-10-23 | 32.49 | $27.55 | 206900 |
| 2023-10-20 | 32.49 | $27.55 | 177000 |
| 2023-10-19 | 34.16 | $27.95 | 147521 |
| 2023-10-18 | 36.44 | $28.46 | 74000 |
| 2023-10-17 | 40.39 | $29.25 | 105600 |
| 2023-10-16 | 39.36 | $29.12 | 120200 |
| 2023-10-13 | 38.19 | $28.97 | 74100 |
| 2023-10-12 | 42.05 | $29.72 | 139600 |
| 2023-10-11 | 42.76 | $29.85 | 71300 |
| 2023-10-10 | 39.31 | $29.39 | 75000 |
| 2023-10-09 | 39.76 | $29.48 | 106400 |
| 2023-10-06 | 34.34 | $28.79 | 143926 |
| 2023-10-05 | 34.51 | $28.83 | 113704 |
| 2023-10-04 | 30.40 | $28.33 | 130637 |
| 2023-10-03 | 28.70 | $28.13 | 217400 |
| 2023-10-02 | 32.34 | $29.10 | 156410 |
| 2023-09-29 | 33.34 | $29.34 | 119200 |
| 2023-09-28 | 33.79 | $29.45 | 171928 |
| 2023-09-27 | 29.93 | $28.98 | 187115 |
| 2023-09-26 | 31.25 | $29.34 | 127036 |
| 2023-09-25 | 35.25 | $30.31 | 90600 |
| 2023-09-22 | 31.66 | $29.89 | 65325 |
| 2023-09-21 | 33.24 | $30.27 | 82925 |
| 2023-09-20 | 36.84 | $31.05 | 70610 |
| 2023-09-19 | 40.77 | $31.78 | 102400 |
| 2023-09-18 | 38.20 | $31.48 | 82709 |
| 2023-09-15 | 38.67 | $31.57 | 455300 |
| 2023-09-14 | 39.04 | $31.64 | 90911 |
| 2023-09-13 | 36.12 | $31.28 | 165608 |
| 2023-09-12 | 41.39 | $32.29 | 95147 |
| 2023-09-11 | 41.15 | $32.26 | 76237 |
| 2023-09-08 | 41.08 | $32.25 | 76000 |
| 2023-09-07 | 41.18 | $32.27 | 80643 |
| 2023-09-06 | 44.22 | $32.85 | 128549 |
| 2023-09-05 | 46.41 | $33.24 | 105000 |
| 2023-09-01 | 47.98 | $33.51 | 88700 |
| 2023-08-31 | 46.65 | $33.30 | 126109 |
| 2023-08-30 | 47.25 | $33.41 | 62648 |
| 2023-08-29 | 48.05 | $33.56 | 83500 |
| 2023-08-28 | 45.41 | $33.11 | 83200 |
| 2023-08-25 | 41.33 | $32.46 | 93820 |
| 2023-08-24 | 42.49 | $32.71 | 105745 |
| 2023-08-23 | 39.65 | $32.27 | 210800 |
| 2023-08-22 | 35.96 | $31.73 | 84728 |
| 2023-08-21 | 36.51 | $31.87 | 101600 |
| 2023-08-18 | 39.41 | $32.58 | 296200 |
| 2023-08-17 | 39.96 | $32.71 | 175604 |
| 2023-08-16 | 43.58 | $33.52 | 169200 |
| 2023-08-15 | 46.70 | $34.15 | 144800 |
| 2023-08-14 | 50.28 | $34.81 | 130100 |
| 2023-08-11 | 55.76 | $35.70 | 162306 |
| 2023-08-10 | 57.84 | $36.01 | 114031 |
| 2023-08-09 | 58.45 | $36.10 | 133532 |
| 2023-08-08 | 64.09 | $36.90 | 159047 |
| 2023-08-07 | 67.41 | $37.33 | 216007 |
| 2023-08-04 | 64.35 | $36.58 | 238200 |
| 2023-08-03 | 69.04 | $37.15 | 176018 |
| 2023-08-02 | 69.04 | $37.15 | 129600 |
| 2023-08-01 | 68.56 | $37.02 | 200400 |
| 2023-07-31 | 67.33 | $36.68 | 99100 |
| 2023-07-28 | 63.97 | $35.83 | 164033 |
| 2023-07-27 | 65.32 | $36.01 | 306830 |
| 2023-07-26 | 67.35 | $36.28 | 84543 |
| 2023-07-25 | 65.74 | $35.85 | 205200 |
| 2023-07-24 | 63.89 | $35.38 | 80300 |
| 2023-07-21 | 63.25 | $35.22 | 146735 |
| 2023-07-20 | 65.10 | $35.49 | 133616 |
| 2023-07-19 | 67.90 | $35.89 | 133000 |
| 2023-07-18 | 66.39 | $35.45 | 107000 |
| 2023-07-17 | 63.34 | $34.63 | 112923 |
| 2023-07-14 | 62.47 | $34.41 | 209114 |
| 2023-07-13 | 65.14 | $34.81 | 104720 |
| 2023-07-12 | 63.74 | $34.43 | 178643 |
| 2023-07-11 | 60.70 | $33.66 | 139700 |
| 2023-07-10 | 59.10 | $33.28 | 189600 |
| 2023-07-07 | 55.21 | $32.43 | 218500 |
| 2023-07-06 | 53.07 | $32.00 | 192700 |
| 2023-07-05 | 52.47 | $31.88 | 201823 |
| 2023-07-03 | 54.58 | $32.26 | 101616 |
| 2023-06-30 | 50.87 | $31.51 | 338983 |
| 2023-06-29 | 57.39 | $32.61 | 113047 |
| 2023-06-28 | 53.76 | $31.90 | 184400 |
| 2023-06-27 | 55.21 | $32.13 | 150823 |
| 2023-06-26 | 51.65 | $31.47 | 115649 |
| 2023-06-23 | 48.73 | $30.97 | 919300 |
| 2023-06-22 | 52.08 | $31.53 | 209200 |
| 2023-06-21 | 53.58 | $31.77 | 153500 |
| 2023-06-20 | 55.22 | $32.03 | 273200 |
| 2023-06-16 | 58.70 | $32.56 | 632500 |
| 2023-06-15 | 59.30 | $32.65 | 236308 |
| 2023-06-14 | 60.41 | $32.82 | 226735 |
| 2023-06-13 | 61.77 | $33.03 | 169648 |
| 2023-06-12 | 60.61 | $32.74 | 144248 |
| 2023-06-09 | 59.89 | $32.56 | 141729 |
| 2023-06-08 | 59.54 | $32.47 | 138200 |
| 2023-06-07 | 60.38 | $32.62 | 207000 |
| 2023-06-06 | 57.46 | $31.85 | 177033 |
| 2023-06-05 | 50.60 | $30.32 | 241272 |
| 2023-06-02 | 52.77 | $30.73 | 169924 |
| 2023-06-01 | 47.57 | $29.73 | 172800 |
| 2023-05-31 | 45.39 | $29.35 | 245800 |
| 2023-05-30 | 45.17 | $29.31 | 197325 |
| 2023-05-26 | 43.78 | $29.06 | 135123 |
| 2023-05-25 | 43.12 | $28.94 | 237500 |
| 2023-05-24 | 45.52 | $29.51 | 173110 |
| 2023-05-23 | 48.73 | $30.22 | 219500 |
| 2023-05-22 | 50.34 | $30.56 | 352001 |
| 2023-05-19 | 47.63 | $30.00 | 232400 |
| 2023-05-18 | 45.19 | $29.52 | 203541 |
| 2023-05-17 | 41.12 | $28.77 | 137100 |
| 2023-05-16 | 38.28 | $28.28 | 268128 |
| 2023-05-15 | 38.82 | $28.43 | 209541 |
| 2023-05-12 | 33.87 | $27.60 | 239100 |
| 2023-05-11 | 35.00 | $27.95 | 231028 |
| 2023-05-10 | 35.42 | $28.08 | 206500 |
| 2023-05-09 | 33.32 | $27.72 | 252000 |
| 2023-05-08 | 38.28 | $29.23 | 257340 |
| 2023-05-05 | 47.27 | $31.26 | 181400 |
| 2023-05-04 | 44.08 | $30.74 | 178749 |
| 2023-05-03 | 40.45 | $30.19 | 118500 |
| 2023-05-02 | 40.82 | $30.27 | 149300 |
| 2023-05-01 | 46.11 | $31.34 | 128904 |
| 2023-04-28 | 46.81 | $31.47 | 167237 |
| 2023-04-27 | 42.95 | $30.86 | 173700 |
| 2023-04-26 | 35.99 | $29.90 | 187701 |
| 2023-04-25 | 41.85 | $31.06 | 169700 |
| 2023-04-24 | 44.02 | $31.43 | 116608 |
| 2023-04-21 | 45.41 | $31.66 | 98231 |
| 2023-04-20 | 45.83 | $31.73 | 140712 |
| 2023-04-19 | 45.42 | $31.67 | 135500 |
| 2023-04-18 | 46.25 | $31.82 | 126600 |
| 2023-04-17 | 51.04 | $32.63 | 137800 |
| 2023-04-14 | 46.42 | $31.92 | 131747 |
| 2023-04-13 | 46.89 | $32.00 | 117506 |
| 2023-04-12 | 44.04 | $31.58 | 137548 |
| 2023-04-11 | 44.91 | $31.74 | 169500 |
| 2023-04-10 | 44.52 | $31.68 | 207204 |
| 2023-04-06 | 45.29 | $31.83 | 138700 |
| 2023-04-05 | 43.76 | $31.58 | 181088 |
| 2023-04-04 | 43.16 | $31.48 | 142333 |
| 2023-04-03 | 44.94 | $31.87 | 173700 |
| 2023-03-31 | 46.06 | $32.11 | 220702 |
| 2023-03-30 | 41.77 | $31.36 | 128721 |
| 2023-03-29 | 41.06 | $31.24 | 212327 |
| 2023-03-28 | 35.98 | $30.42 | 186000 |
| 2023-03-27 | 36.60 | $30.59 | 183700 |
| 2023-03-24 | 33.85 | $30.16 | 307200 |
| 2023-03-23 | 30.74 | $29.69 | 264500 |
| 2023-03-22 | 31.83 | $30.05 | 187400 |
| 2023-03-21 | 36.39 | $31.39 | 223600 |
| 2023-03-20 | 32.55 | $30.83 | 195131 |
| 2023-03-17 | 32.27 | $30.79 | 448940 |
| 2023-03-16 | 33.66 | $31.21 | 173820 |
| 2023-03-15 | 31.88 | $30.94 | 199011 |
| 2023-03-14 | 32.03 | $30.99 | 197429 |
| 2023-03-13 | 32.50 | $31.15 | 175100 |
| 2023-03-10 | 35.59 | $32.15 | 147110 |
| 2023-03-09 | 40.20 | $33.42 | 157100 |
| 2023-03-08 | 41.99 | $33.86 | 129245 |
| 2023-03-07 | 39.25 | $33.39 | 163900 |
| 2023-03-06 | 41.22 | $33.89 | 195621 |
| 2023-03-03 | 48.72 | $35.50 | 196622 |
| 2023-03-02 | 43.70 | $34.67 | 157500 |
| 2023-03-01 | 42.48 | $34.48 | 126221 |
| 2023-02-28 | 41.78 | $34.37 | 190900 |
| 2023-02-27 | 42.09 | $34.44 | 148224 |
| 2023-02-24 | 38.98 | $33.93 | 127104 |
| 2023-02-23 | 42.19 | $34.69 | 142400 |
| 2023-02-22 | 42.07 | $34.67 | 194654 |
| 2023-02-21 | 41.44 | $34.56 | 193900 |
| 2023-02-17 | 47.31 | $35.88 | 132100 |
| 2023-02-16 | 44.12 | $35.32 | 120142 |
| 2023-02-15 | 49.86 | $36.44 | 101441 |
| 2023-02-14 | 51.62 | $36.75 | 103106 |
| 2023-02-13 | 50.93 | $36.62 | 68706 |
| 2023-02-10 | 46.76 | $35.87 | 83926 |
| 2023-02-09 | 46.23 | $35.78 | 98500 |
| 2023-02-08 | 45.67 | $35.68 | 122100 |
| 2023-02-07 | 52.08 | $36.92 | 109827 |
| 2023-02-06 | 51.67 | $36.84 | 256300 |
| 2023-02-03 | 52.76 | $37.04 | 182139 |
| 2023-02-02 | 53.40 | $37.16 | 262246 |
| 2023-02-01 | 49.30 | $36.32 | 191000 |
| 2023-01-31 | 48.90 | $36.24 | 168349 |
| 2023-01-30 | 47.03 | $35.87 | 198300 |
| 2023-01-27 | 51.00 | $36.70 | 277400 |
| 2023-01-26 | 59.96 | $38.25 | 209913 |
| 2023-01-25 | 59.08 | $38.05 | 89800 |
| 2023-01-24 | 57.76 | $37.75 | 91324 |
| 2023-01-23 | 61.55 | $38.35 | 86437 |
| 2023-01-20 | 60.60 | $38.12 | 109232 |
| 2023-01-19 | 59.37 | $37.82 | 86141 |
| 2023-01-18 | 59.01 | $37.73 | 108211 |
| 2023-01-17 | 58.21 | $37.53 | 133302 |
| 2023-01-13 | 58.81 | $37.64 | 105223 |
| 2023-01-12 | 58.07 | $37.44 | 111837 |
| 2023-01-11 | 56.78 | $37.09 | 72021 |
| 2023-01-10 | 53.76 | $36.31 | 120200 |
| 2023-01-09 | 53.45 | $36.23 | 127746 |
| 2023-01-06 | 52.24 | $35.92 | 106808 |
| 2023-01-05 | 47.46 | $34.77 | 63418 |
| 2023-01-04 | 52.26 | $35.88 | 142744 |
| 2023-01-03 | 48.52 | $35.04 | 143543 |
| 2022-12-30 | 45.67 | $34.45 | 140300 |
| 2022-12-29 | 48.98 | $35.21 | 70000 |
| 2022-12-28 | 43.57 | $34.15 | 77434 |
| 2022-12-27 | 46.06 | $34.72 | 64339 |
| 2022-12-23 | 46.92 | $34.91 | 87400 |
| 2022-12-22 | 43.19 | $34.20 | 167319 |
| 2022-12-21 | 44.66 | $34.55 | 155812 |
| 2022-12-20 | 42.70 | $34.18 | 164931 |
| 2022-12-19 | 42.49 | $34.14 | 204500 |
| 2022-12-16 | 41.42 | $33.93 | 810400 |
| 2022-12-15 | 43.39 | $34.47 | 231400 |
| 2022-12-14 | 47.64 | $35.54 | 212200 |
| 2022-12-13 | 50.73 | $36.24 | 295700 |
| 2022-12-12 | 47.79 | $35.60 | 110238 |
| 2022-12-09 | 43.80 | $34.80 | 94800 |
| 2022-12-08 | 43.60 | $34.76 | 135400 |
| 2022-12-07 | 44.52 | $35.00 | 127949 |
| 2022-12-06 | 44.78 | $35.07 | 171300 |
| 2022-12-05 | 46.65 | $35.57 | 119821 |
| 2022-12-02 | 53.97 | $37.28 | 77500 |
| 2022-12-01 | 54.64 | $37.42 | 125511 |
| 2022-11-30 | 53.94 | $37.24 | 194412 |
| 2022-11-29 | 51.80 | $36.69 | 126100 |
| 2022-11-28 | 50.73 | $36.42 | 94900 |
| 2022-11-25 | 56.16 | $37.66 | 34308 |
| 2022-11-23 | 55.84 | $37.57 | 75216 |
| 2022-11-22 | 55.03 | $37.34 | 87718 |
| 2022-11-21 | 52.80 | $36.72 | 91200 |
| 2022-11-18 | 50.87 | $36.20 | 119202 |
| 2022-11-17 | 52.16 | $36.53 | 116300 |
| 2022-11-16 | 54.88 | $37.21 | 149946 |
| 2022-11-15 | 56.70 | $37.65 | 172844 |
| 2022-11-14 | 56.20 | $37.49 | 134620 |
| 2022-11-11 | 58.49 | $38.06 | 143900 |
| 2022-11-10 | 55.17 | $36.97 | 168300 |
| 2022-11-09 | 42.88 | $33.89 | 146900 |
| 2022-11-08 | 45.29 | $34.52 | 134600 |
| 2022-11-07 | 48.72 | $35.35 | 179700 |
| 2022-11-04 | 45.56 | $34.68 | 206200 |
| 2022-11-03 | 44.94 | $34.55 | 216106 |
| 2022-11-02 | 49.24 | $35.59 | 273700 |
| 2022-11-01 | 56.90 | $37.13 | 92640 |
| 2022-10-31 | 55.66 | $36.84 | 126200 |
| 2022-10-28 | 56.35 | $36.97 | 117100 |
| 2022-10-27 | 54.50 | $36.52 | 103100 |
| 2022-10-26 | 54.38 | $36.49 | 118100 |
| 2022-10-25 | 54.38 | $36.49 | 104800 |
| 2022-10-24 | 50.76 | $35.58 | 149508 |
| 2022-10-21 | 49.55 | $35.29 | 196900 |
| 2022-10-20 | 45.12 | $34.29 | 242300 |
| 2022-10-19 | 45.27 | $34.33 | 158101 |
| 2022-10-18 | 50.58 | $35.65 | 135647 |
| 2022-10-17 | 49.82 | $35.47 | 186313 |
| 2022-10-14 | 45.76 | $34.55 | 220100 |
| 2022-10-13 | 46.97 | $34.86 | 182400 |
| 2022-10-12 | 43.33 | $34.07 | 140634 |
| 2022-10-11 | 43.04 | $34.01 | 194722 |
| 2022-10-10 | 41.28 | $33.63 | 197110 |
| 2022-10-07 | 38.57 | $33.06 | 186418 |
| 2022-10-06 | 42.24 | $34.19 | 139900 |
| 2022-10-05 | 42.24 | $34.19 | 157149 |
| 2022-10-04 | 43.50 | $34.57 | 178702 |
| 2022-10-03 | 36.25 | $33.04 | 196800 |
| 2022-09-30 | 34.90 | $32.78 | 391528 |
| 2022-09-29 | 30.21 | $31.91 | 256300 |
| 2022-09-28 | 30.89 | $32.19 | 274503 |
| 2022-09-27 | 28.43 | $31.74 | 292845 |
| 2022-09-26 | 30.08 | $32.47 | 218005 |
| 2022-09-23 | 33.41 | $33.79 | 333520 |
| 2022-09-22 | 37.25 | $35.08 | 133500 |
| 2022-09-21 | 39.27 | $35.69 | 114800 |
| 2022-09-20 | 41.22 | $36.25 | 108535 |
| 2022-09-19 | 43.23 | $36.80 | 97810 |
| 2022-09-16 | 44.31 | $37.09 | 343500 |
| 2022-09-15 | 44.57 | $37.16 | 167625 |
| 2022-09-14 | 45.71 | $37.48 | 175534 |
| 2022-09-13 | 43.87 | $37.05 | 104423 |
| 2022-09-12 | 49.93 | $38.67 | 210800 |
| 2022-09-09 | 48.08 | $38.23 | 86845 |
| 2022-09-08 | 44.44 | $37.41 | 97500 |
| 2022-09-07 | 42.54 | $37.00 | 118700 |
| 2022-09-06 | 36.24 | $35.76 | 140400 |
| 2022-09-02 | 38.88 | $36.57 | 78904 |
| 2022-09-01 | 40.73 | $37.10 | 73900 |
| 2022-08-31 | 41.72 | $37.38 | 207831 |
| 2022-08-30 | 43.79 | $37.95 | 75500 |
| 2022-08-29 | 45.17 | $38.32 | 86503 |
| 2022-08-26 | 45.77 | $38.48 | 99106 |
| 2022-08-25 | 52.24 | $40.07 | 151200 |
| 2022-08-24 | 46.85 | $38.87 | 91403 |
| 2022-08-23 | 48.27 | $39.20 | 137607 |
| 2022-08-22 | 47.40 | $39.01 | 111031 |
| 2022-08-19 | 55.13 | $40.67 | 189843 |
| 2022-08-18 | 57.49 | $41.11 | 81000 |
| 2022-08-17 | 54.91 | $40.49 | 89623 |
| 2022-08-16 | 55.85 | $40.67 | 82529 |
| 2022-08-15 | 57.13 | $40.92 | 68300 |
| 2022-08-12 | 56.68 | $40.80 | 109100 |
| 2022-08-11 | 53.55 | $40.00 | 101224 |
| 2022-08-10 | 51.30 | $39.46 | 139845 |
| 2022-08-09 | 51.97 | $39.61 | 123900 |
| 2022-08-08 | 55.72 | $40.43 | 117431 |
| 2022-08-05 | 52.25 | $39.56 | 119000 |
| 2022-08-04 | 56.14 | $40.37 | 257838 |
| 2022-08-03 | 57.86 | $40.71 | 217200 |
| 2022-08-02 | 54.55 | $39.86 | 139000 |
| 2022-08-01 | 59.11 | $40.74 | 152548 |
| 2022-07-29 | 60.09 | $40.92 | 101600 |
| 2022-07-28 | 58.15 | $40.39 | 66300 |
| 2022-07-27 | 55.49 | $39.70 | 105607 |
| 2022-07-26 | 51.44 | $38.75 | 68100 |
| 2022-07-25 | 49.76 | $38.38 | 63800 |
| 2022-07-22 | 50.16 | $38.47 | 152346 |
| 2022-07-21 | 51.57 | $38.79 | 67522 |
| 2022-07-20 | 49.24 | $38.24 | 90843 |
| 2022-07-19 | 49.07 | $38.20 | 99337 |
| 2022-07-18 | 44.63 | $37.19 | 86249 |
| 2022-07-15 | 44.40 | $37.14 | 97810 |
| 2022-07-14 | 39.74 | $36.15 | 72603 |
| 2022-07-13 | 40.59 | $36.41 | 86315 |
| 2022-07-12 | 42.55 | $37.00 | 88909 |
| 2022-07-11 | 40.33 | $36.52 | 72009 |
| 2022-07-08 | 40.57 | $36.60 | 126100 |
| 2022-07-07 | 41.18 | $36.80 | 131500 |
| 2022-07-06 | 40.08 | $36.54 | 97400 |
| 2022-07-05 | 43.37 | $37.65 | 230000 |
| 2022-07-01 | 43.65 | $37.74 | 124200 |
| 2022-06-30 | 40.65 | $36.99 | 147912 |
| 2022-06-29 | 39.64 | $36.74 | 93147 |
| 2022-06-28 | 39.40 | $36.68 | 144437 |
| 2022-06-27 | 40.00 | $36.92 | 143821 |
| 2022-06-24 | 41.23 | $37.42 | 637544 |
| 2022-06-23 | 37.57 | $36.42 | 141204 |
| 2022-06-22 | 33.94 | $35.49 | 191800 |
| 2022-06-21 | 34.56 | $35.79 | 186332 |
| 2022-06-17 | 34.58 | $35.80 | 376012 |
| 2022-06-16 | 32.86 | $35.33 | 333300 |
| 2022-06-15 | 35.79 | $36.87 | 238505 |
| 2022-06-14 | 31.53 | $35.74 | 195900 |
| 2022-06-13 | 31.07 | $35.62 | 213007 |
| 2022-06-10 | 35.46 | $37.94 | 130915 |
| 2022-06-09 | 36.49 | $38.43 | 128200 |
| 2022-06-08 | 38.50 | $39.35 | 95400 |
| 2022-06-07 | 41.24 | $40.52 | 142300 |
| 2022-06-06 | 39.63 | $40.06 | 181400 |
| 2022-06-03 | 39.19 | $39.93 | 117323 |
| 2022-06-02 | 41.51 | $40.97 | 148919 |
| 2022-06-01 | 38.90 | $40.18 | 150525 |
| 2022-05-31 | 42.81 | $41.88 | 308724 |
| 2022-05-27 | 43.08 | $41.99 | 102600 |
| 2022-05-26 | 41.21 | $41.40 | 101203 |
| 2022-05-25 | 39.59 | $40.89 | 204302 |
| 2022-05-24 | 38.18 | $40.45 | 158500 |
| 2022-05-23 | 39.91 | $41.31 | 205646 |
| 2022-05-20 | 38.84 | $40.96 | 461332 |
| 2022-05-19 | 36.52 | $40.20 | 246700 |
| 2022-05-18 | 33.32 | $39.19 | 258443 |
| 2022-05-17 | 38.10 | $41.84 | 162600 |
| 2022-05-16 | 36.74 | $41.42 | 146809 |
| 2022-05-13 | 37.24 | $41.69 | 268000 |
| 2022-05-12 | 33.77 | $40.60 | 264000 |
| 2022-05-11 | 30.02 | $39.49 | 255542 |
| 2022-05-10 | 32.61 | $41.13 | 391100 |
| 2022-05-09 | 32.94 | $41.33 | 210500 |
| 2022-05-06 | 35.36 | $42.76 | 201400 |
| 2022-05-05 | 36.90 | $43.61 | 219700 |
| 2022-05-04 | 41.52 | $45.91 | 164724 |
| 2022-05-03 | 40.72 | $45.65 | 201128 |
| 2022-05-02 | 38.13 | $44.81 | 319200 |
| 2022-04-29 | 38.07 | $44.79 | 221642 |
| 2022-04-28 | 40.55 | $46.09 | 228600 |
| 2022-04-27 | 38.35 | $45.34 | 320016 |
| 2022-04-26 | 38.69 | $45.53 | 357300 |
| 2022-04-25 | 41.15 | $46.86 | 329809 |
| 2022-04-22 | 42.82 | $47.72 | 430124 |
| 2022-04-21 | 51.73 | $51.56 | 345627 |
| 2022-04-20 | 53.64 | $52.25 | 228119 |
| 2022-04-19 | 54.22 | $52.46 | 253549 |
| 2022-04-18 | 52.67 | $51.79 | 251300 |
| 2022-04-14 | 55.24 | $52.76 | 209135 |
| 2022-04-13 | 58.58 | $53.96 | 201609 |
| 2022-04-12 | 57.63 | $53.49 | 245219 |
| 2022-04-11 | 58.67 | $53.87 | 242300 |
| 2022-04-08 | 54.82 | $51.98 | 229400 |
| 2022-04-07 | 53.80 | $51.51 | 462800 |
| 2022-04-06 | 70.23 | $56.65 | 270208 |
| 2022-04-05 | 70.95 | $56.83 | 356628 |
| 2022-04-04 | 69.53 | $55.97 | 215500 |
| 2022-04-01 | 70.83 | $56.31 | 418644 |
| 2022-03-31 | 64.01 | $52.68 | 329812 |
| 2022-03-30 | 59.49 | $50.86 | 87316 |
| 2022-03-29 | 59.57 | $50.88 | 164700 |
| 2022-03-28 | 54.84 | $49.20 | 104821 |
| 2022-03-25 | 55.54 | $49.39 | 95600 |
| 2022-03-24 | 52.13 | $48.27 | 93400 |
| 2022-03-23 | 51.17 | $47.97 | 81100 |
| 2022-03-22 | 54.14 | $48.84 | 113801 |
| 2022-03-21 | 53.61 | $48.66 | 114000 |
| 2022-03-18 | 54.48 | $48.92 | 400600 |
| 2022-03-17 | 53.80 | $48.67 | 86200 |
| 2022-03-16 | 52.53 | $48.20 | 114300 |
| 2022-03-15 | 46.99 | $46.31 | 148200 |
| 2022-03-14 | 46.11 | $46.03 | 224333 |
| 2022-03-11 | 43.82 | $45.31 | 106800 |
| 2022-03-10 | 43.34 | $45.16 | 83715 |
| 2022-03-09 | 45.29 | $45.96 | 66900 |
| 2022-03-08 | 42.07 | $44.92 | 97700 |
| 2022-03-07 | 43.14 | $45.38 | 121500 |
| 2022-03-04 | 51.52 | $48.49 | 138064 |
| 2022-03-03 | 55.71 | $49.76 | 139400 |
| 2022-03-02 | 55.52 | $49.69 | 98900 |
| 2022-03-01 | 51.76 | $48.35 | 204111 |
| 2022-02-28 | 56.43 | $49.73 | 162714 |
| 2022-02-25 | 57.00 | $49.89 | 113722 |
| 2022-02-24 | 51.45 | $47.97 | 267730 |
| 2022-02-23 | 50.07 | $47.54 | 133600 |
| 2022-02-22 | 58.89 | $49.94 | 141000 |
| 2022-02-18 | 55.55 | $48.86 | 180900 |
| 2022-02-17 | 50.24 | $47.37 | 73700 |
| 2022-02-16 | 53.28 | $48.12 | 72519 |
| 2022-02-15 | 50.71 | $47.44 | 81525 |
| 2022-02-14 | 46.91 | $46.51 | 93500 |
| 2022-02-11 | 48.67 | $46.97 | 72229 |
| 2022-02-10 | 49.91 | $47.29 | 93100 |
| 2022-02-09 | 52.41 | $47.92 | 55042 |
| 2022-02-08 | 49.95 | $47.27 | 54012 |
| 2022-02-07 | 47.21 | $46.58 | 54000 |
| 2022-02-04 | 47.57 | $46.68 | 73000 |
| 2022-02-03 | 48.73 | $47.01 | 97200 |
| 2022-02-02 | 49.18 | $47.14 | 124613 |
| 2022-02-01 | 46.40 | $46.37 | 119300 |
| 2022-01-31 | 47.82 | $46.81 | 285018 |
| 2022-01-28 | 40.63 | $44.98 | 68133 |
| 2022-01-27 | 36.84 | $44.14 | 98416 |
| 2022-01-26 | 40.15 | $45.28 | 126100 |
| 2022-01-25 | 40.01 | $45.25 | 197518 |
| 2022-01-24 | 46.20 | $47.13 | 195500 |
| 2022-01-21 | 43.32 | $46.48 | 111900 |
| 2022-01-20 | 42.87 | $46.38 | 78600 |
| 2022-01-19 | 46.46 | $47.41 | 120143 |
| 2022-01-18 | 49.92 | $48.31 | 73700 |
| 2022-01-14 | 52.17 | $48.86 | 77100 |
| 2022-01-13 | 53.13 | $49.09 | 54300 |
| 2022-01-12 | 53.02 | $49.06 | 68208 |
| 2022-01-11 | 52.12 | $48.80 | 60000 |
| 2022-01-10 | 50.18 | $48.24 | 69800 |
| 2022-01-07 | 52.23 | $48.81 | 84809 |
| 2022-01-06 | 54.88 | $49.52 | 57100 |
| 2022-01-05 | 54.58 | $49.42 | 58200 |
| 2022-01-04 | 61.62 | $51.18 | 119200 |
| 2022-01-03 | 59.42 | $50.40 | 115400 |
| 2021-12-31 | 64.18 | $51.46 | 50731 |
| 2021-12-30 | 64.74 | $51.58 | 53329 |
| 2021-12-29 | 65.05 | $51.65 | 71932 |
| 2021-12-28 | 64.25 | $51.31 | 53100 |
| 2021-12-27 | 63.65 | $51.05 | 72800 |
| 2021-12-23 | 61.71 | $50.23 | 83300 |
| 2021-12-22 | 60.57 | $49.76 | 102203 |
| 2021-12-21 | 57.57 | $48.59 | 124111 |
| 2021-12-20 | 48.85 | $45.83 | 168000 |
| 2021-12-17 | 49.02 | $45.88 | 405297 |
| 2021-12-16 | 52.64 | $46.90 | 216139 |
| 2021-12-15 | 56.95 | $48.00 | 221600 |
| 2021-12-14 | 56.74 | $47.93 | 98940 |
| 2021-12-13 | 60.45 | $48.84 | 135925 |
| 2021-12-10 | 56.37 | $47.47 | 52900 |
| 2021-12-09 | 52.79 | $46.41 | 39946 |
| 2021-12-08 | 54.18 | $46.76 | 78506 |
| 2021-12-07 | 53.85 | $46.66 | 59514 |
| 2021-12-06 | 53.69 | $46.61 | 94214 |
| 2021-12-03 | 50.24 | $45.55 | 97700 |
| 2021-12-02 | 49.94 | $45.46 | 124100 |
| 2021-12-01 | 40.87 | $43.06 | 126000 |
| 2021-11-30 | 39.97 | $42.85 | 237900 |
| 2021-11-29 | 47.14 | $45.05 | 94400 |
| 2021-11-26 | 46.89 | $44.99 | 57700 |
| 2021-11-24 | 59.13 | $47.79 | 26800 |
| 2021-11-23 | 57.67 | $47.40 | 66800 |
| 2021-11-22 | 56.61 | $47.12 | 55605 |
| 2021-11-19 | 55.59 | $46.85 | 135200 |
| 2021-11-18 | 54.50 | $46.56 | 69742 |
| 2021-11-17 | 55.26 | $46.73 | 107100 |
| 2021-11-16 | 59.19 | $47.59 | 105600 |
| 2021-11-15 | 62.23 | $48.21 | 56547 |
| 2021-11-12 | 61.99 | $48.13 | 50104 |
| 2021-11-11 | 59.91 | $47.44 | 57614 |
| 2021-11-10 | 60.27 | $47.52 | 97926 |
| 2021-11-09 | 70.94 | $49.61 | 114831 |
| 2021-11-08 | 71.34 | $49.68 | 110808 |
| 2021-11-05 | 72.17 | $49.83 | 172900 |
| 2021-11-04 | 63.63 | $46.65 | 125632 |
| 2021-11-03 | 62.60 | $46.35 | 127227 |
| 2021-11-02 | 57.97 | $45.12 | 119619 |
| 2021-11-01 | 62.84 | $45.93 | 130500 |
| 2021-10-29 | 71.02 | $47.10 | 126447 |
| 2021-10-28 | 77.94 | $47.94 | 45818 |
| 2021-10-27 | 74.93 | $46.85 | 70000 |
| 2021-10-26 | 77.71 | $47.15 | 70125 |
| 2021-10-25 | 77.20 | $46.96 | 69347 |
| 2021-10-22 | 74.94 | $46.17 | 223200 |
| 2021-10-21 | 73.09 | $45.59 | 73400 |
| 2021-10-20 | 72.89 | $45.53 | 87900 |
| 2021-10-19 | 69.37 | $44.54 | 67300 |
| 2021-10-18 | 70.33 | $44.65 | 51700 |
| 2021-10-15 | 69.86 | $44.52 | 85200 |
| 2021-10-14 | 70.51 | $44.60 | 41435 |
| 2021-10-13 | 68.26 | $43.96 | 71600 |
| 2021-10-12 | 68.80 | $44.03 | 60900 |
| 2021-10-11 | 68.04 | $43.81 | 69200 |
| 2021-10-08 | 66.06 | $43.26 | 68519 |
| 2021-10-07 | 70.51 | $43.85 | 110500 |
| 2021-10-06 | 68.16 | $43.17 | 147148 |
| 2021-10-05 | 68.69 | $43.24 | 110707 |
| 2021-10-04 | 62.70 | $41.73 | 114602 |
| 2021-10-01 | 61.25 | $41.42 | 169900 |
| 2021-09-30 | 57.18 | $40.62 | 96300 |
| 2021-09-29 | 58.42 | $40.79 | 98003 |
| 2021-09-28 | 52.82 | $39.81 | 74816 |
| 2021-09-27 | 51.36 | $39.58 | 115700 |
| 2021-09-24 | 52.78 | $39.79 | 50200 |
| 2021-09-23 | 51.57 | $39.59 | 53146 |
| 2021-09-22 | 50.11 | $39.35 | 51841 |
| 2021-09-21 | 45.44 | $38.63 | 61443 |
| 2021-09-20 | 44.54 | $38.50 | 96429 |
| 2021-09-17 | 49.91 | $39.40 | 185934 |
| 2021-09-16 | 52.65 | $39.81 | 76200 |
| 2021-09-15 | 51.29 | $39.59 | 76300 |
| 2021-09-14 | 49.85 | $39.36 | 59847 |
| 2021-09-13 | 53.15 | $39.87 | 96123 |
| 2021-09-10 | 50.27 | $39.40 | 70024 |
| 2021-09-09 | 53.82 | $39.93 | 101512 |
| 2021-09-08 | 57.45 | $40.43 | 105800 |
| 2021-09-07 | 57.75 | $40.47 | 85327 |
| 2021-09-03 | 57.01 | $40.33 | 89519 |
| 2021-09-02 | 52.57 | $39.54 | 42632 |
| 2021-09-01 | 53.64 | $39.70 | 73200 |
| 2021-08-31 | 50.80 | $39.22 | 74329 |
| 2021-08-30 | 50.98 | $39.25 | 65200 |
| 2021-08-27 | 51.28 | $39.30 | 82631 |
| 2021-08-26 | 42.96 | $37.98 | 54000 |
| 2021-08-25 | 45.71 | $38.47 | 53417 |
| 2021-08-24 | 47.67 | $38.80 | 63024 |
| 2021-08-23 | 47.47 | $38.77 | 50640 |
| 2021-08-20 | 48.32 | $38.92 | 131600 |
| 2021-08-19 | 43.73 | $38.20 | 81100 |
| 2021-08-18 | 45.49 | $38.53 | 72800 |
| 2021-08-17 | 50.46 | $39.38 | 110223 |
| 2021-08-16 | 56.47 | $40.25 | 100800 |
| 2021-08-13 | 56.01 | $40.17 | 78820 |
| 2021-08-12 | 53.76 | $39.78 | 105743 |
| 2021-08-11 | 53.90 | $39.80 | 130834 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-38.85
2026-08-07
Close Price
$31.48
Vol: 118020
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.90
Maximum
-0.11
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-07 | -38.85 | $31.48 | 118020 |
| 2026-08-06 | -32.17 | $31.69 | 183500 |
| 2026-08-05 | -38.01 | $31.24 | 108717 |
| 2026-08-04 | -49.82 | $30.92 | 170300 |
| 2026-08-03 | -62.66 | $30.71 | 137000 |
| 2026-07-31 | -61.36 | $30.75 | 112300 |
| 2026-07-30 | -50.00 | $31.10 | 96014 |
| 2026-07-29 | -33.44 | $31.61 | 106400 |
| 2026-07-28 | -29.55 | $31.73 | 138711 |
| 2026-07-27 | -50.32 | $31.09 | 123300 |
| 2026-07-24 | -73.38 | $30.38 | 110300 |
| 2026-07-23 | -87.26 | $29.90 | 149828 |
| 2026-07-22 | -75.24 | $30.27 | 147200 |
| 2026-07-21 | -58.38 | $30.41 | 130000 |
| 2026-07-20 | -47.45 | $30.78 | 93426 |
| 2026-07-17 | -36.73 | $31.20 | 127144 |
| 2026-07-16 | -31.12 | $31.42 | 122300 |
| 2026-07-15 | -37.50 | $31.17 | 146300 |
| 2026-07-14 | -70.66 | $29.87 | 137300 |
| 2026-07-13 | -55.61 | $30.46 | 96057 |
| 2026-07-10 | -50.00 | $30.68 | 97500 |
| 2026-07-09 | -44.90 | $30.88 | 116703 |
| 2026-07-08 | -42.09 | $30.99 | 166333 |
| 2026-07-07 | -15.56 | $32.03 | 161535 |
| 2026-07-06 | -4.71 | $31.96 | 102700 |
| 2026-07-02 | -7.37 | $31.86 | 113237 |
| 2026-07-01 | -12.09 | $31.70 | 143600 |
| 2026-06-30 | -10.18 | $31.17 | 146206 |
| 2026-06-29 | -7.04 | $31.21 | 362400 |
| 2026-06-26 | -0.85 | $31.41 | 406100 |
| 2026-06-25 | -29.87 | $30.07 | 153800 |
| 2026-06-24 | -43.18 | $29.66 | 206300 |
| 2026-06-23 | -49.21 | $29.43 | 165200 |
| 2026-06-22 | -68.77 | $28.81 | 270124 |
| 2026-06-18 | -52.68 | $29.32 | 340100 |
| 2026-06-17 | -63.41 | $28.98 | 222521 |
| 2026-06-16 | -34.70 | $29.89 | 222338 |
| 2026-06-15 | -49.53 | $29.42 | 204900 |
| 2026-06-12 | -26.18 | $30.16 | 191720 |
| 2026-06-11 | -20.82 | $30.33 | 162640 |
| 2026-06-10 | -19.87 | $30.36 | 154937 |
| 2026-06-09 | -13.25 | $30.57 | 185300 |
| 2026-06-08 | -19.22 | $30.09 | 131800 |
| 2026-06-05 | -22.45 | $30.10 | 212100 |
| 2026-06-04 | -28.57 | $29.92 | 167360 |
| 2026-06-03 | -60.20 | $28.99 | 254424 |
| 2026-06-02 | -19.35 | $30.05 | 278246 |
| 2026-06-01 | -46.65 | $28.95 | 302837 |
| 2026-05-29 | -64.95 | $28.24 | 512713 |
| 2026-05-28 | -60.31 | $28.42 | 241900 |
| 2026-05-27 | -62.89 | $28.32 | 252400 |
| 2026-05-26 | -73.97 | $27.89 | 581400 |
| 2026-05-22 | -49.74 | $28.83 | 339500 |
| 2026-05-21 | -57.73 | $28.52 | 309302 |
| 2026-05-20 | -56.96 | $28.55 | 316400 |
| 2026-05-19 | -67.27 | $28.15 | 367500 |
| 2026-05-18 | -43.04 | $29.09 | 273900 |
| 2026-05-15 | -66.49 | $28.18 | 209835 |
| 2026-05-14 | -47.16 | $28.93 | 328105 |
| 2026-05-13 | -33.51 | $29.46 | 251142 |
| 2026-05-12 | -17.53 | $30.08 | 259100 |
| 2026-05-11 | -13.18 | $30.23 | 375300 |
| 2026-05-08 | -7.20 | $30.42 | 276226 |
| 2026-05-07 | -10.61 | $29.52 | 222500 |
| 2026-05-06 | -12.17 | $29.01 | 220000 |
| 2026-05-05 | -4.61 | $28.67 | 223600 |
| 2026-05-04 | -45.89 | $27.46 | 304300 |
| 2026-05-01 | -37.67 | $27.70 | 175100 |
| 2026-04-30 | -33.89 | $27.79 | 163244 |
| 2026-04-29 | -26.51 | $28.01 | 229400 |
| 2026-04-28 | -4.36 | $28.67 | 122300 |
| 2026-04-27 | -10.53 | $28.37 | 201942 |
| 2026-04-24 | -9.57 | $28.26 | 200019 |
| 2026-04-23 | -19.80 | $27.95 | 268441 |
| 2026-04-22 | -9.90 | $28.25 | 210200 |
| 2026-04-21 | -9.69 | $28.13 | 231500 |
| 2026-04-20 | -6.18 | $27.95 | 155716 |
| 2026-04-17 | -3.13 | $27.73 | 173200 |
| 2026-04-16 | -12.50 | $27.07 | 124900 |
| 2026-04-15 | -11.48 | $27.09 | 136800 |
| 2026-04-14 | -11.88 | $27.02 | 155347 |
| 2026-04-13 | -8.67 | $26.82 | 146244 |
| 2026-04-10 | -41.18 | $26.20 | 156720 |
| 2026-04-09 | -28.88 | $26.43 | 201038 |
| 2026-04-08 | -17.11 | $26.65 | 173300 |
| 2026-04-07 | -35.87 | $26.28 | 137400 |
| 2026-04-06 | -53.76 | $25.96 | 186429 |
| 2026-04-02 | -35.48 | $26.30 | 189800 |
| 2026-04-01 | -41.94 | $26.18 | 151100 |
| 2026-03-31 | -21.16 | $26.59 | 232100 |
| 2026-03-30 | -41.80 | $26.20 | 236333 |
| 2026-03-27 | -67.72 | $25.71 | 282727 |
| 2026-03-26 | -48.68 | $26.07 | 359637 |
| 2026-03-25 | -43.94 | $26.21 | 207800 |
| 2026-03-24 | -59.09 | $25.91 | 258745 |
| 2026-03-23 | -56.57 | $25.96 | 275904 |
| 2026-03-20 | -78.39 | $25.52 | 634417 |
| 2026-03-19 | -71.86 | $25.65 | 251685 |
| 2026-03-18 | -75.50 | $25.57 | 258125 |
| 2026-03-17 | -72.06 | $25.61 | 328704 |
| 2026-03-16 | -48.15 | $25.91 | 299338 |
| 2026-03-13 | -68.31 | $25.42 | 380000 |
| 2026-03-12 | -36.60 | $26.11 | 321300 |
| 2026-03-11 | -40.50 | $26.09 | 305000 |
| 2026-03-10 | -32.20 | $26.43 | 279219 |
| 2026-03-09 | -20.34 | $26.78 | 294810 |
| 2026-03-06 | -24.75 | $26.65 | 389700 |
| 2026-03-05 | -29.49 | $26.51 | 223100 |
| 2026-03-04 | -28.14 | $26.55 | 277000 |
| 2026-03-03 | -31.19 | $26.46 | 304300 |
| 2026-03-02 | -33.01 | $26.48 | 281442 |
| 2026-02-27 | -35.29 | $26.41 | 320632 |
| 2026-02-26 | -29.74 | $26.58 | 272500 |
| 2026-02-25 | -45.42 | $26.10 | 253720 |
| 2026-02-24 | -46.73 | $26.06 | 281423 |
| 2026-02-23 | -61.11 | $25.62 | 297700 |
| 2026-02-20 | -56.54 | $25.76 | 306709 |
| 2026-02-19 | -60.90 | $25.65 | 538035 |
| 2026-02-18 | -58.01 | $25.74 | 343700 |
| 2026-02-17 | -81.41 | $25.01 | 458900 |
| 2026-02-13 | -54.49 | $25.85 | 372907 |
| 2026-02-12 | -81.41 | $25.01 | 485600 |
| 2026-02-11 | -55.21 | $26.12 | 437600 |
| 2026-02-10 | -12.74 | $27.22 | 288733 |
| 2026-02-09 | -36.68 | $26.60 | 166840 |
| 2026-02-06 | -36.68 | $26.60 | 212600 |
| 2026-02-05 | -71.91 | $25.80 | 252216 |
| 2026-02-04 | -81.25 | $25.59 | 299007 |
| 2026-02-03 | -96.70 | $25.10 | 256403 |
| 2026-02-02 | -47.35 | $26.89 | 158203 |
| 2026-01-30 | -37.09 | $27.20 | 242902 |
| 2026-01-29 | -44.37 | $26.98 | 193500 |
| 2026-01-28 | -61.92 | $26.45 | 252033 |
| 2026-01-27 | -63.58 | $26.40 | 242200 |
| 2026-01-26 | -49.34 | $26.83 | 370731 |
| 2026-01-23 | -59.27 | $26.53 | 233000 |
| 2026-01-22 | -49.67 | $26.82 | 277403 |
| 2026-01-21 | -43.38 | $27.01 | 223246 |
| 2026-01-20 | -57.62 | $26.58 | 250600 |
| 2026-01-16 | -34.77 | $27.27 | 194833 |
| 2026-01-15 | -37.09 | $27.20 | 536100 |
| 2026-01-14 | -66.56 | $26.31 | 254902 |
| 2026-01-13 | -86.49 | $25.75 | 305700 |
| 2026-01-12 | -89.75 | $26.10 | 508207 |
| 2026-01-09 | -89.91 | $26.14 | 329506 |
| 2026-01-08 | -98.11 | $26.91 | 214229 |
| 2026-01-07 | -61.11 | $27.71 | 182731 |
| 2026-01-06 | -50.21 | $28.05 | 203417 |
| 2026-01-05 | -69.06 | $27.73 | 238806 |
| 2026-01-02 | -95.68 | $26.99 | 205913 |
| 2025-12-31 | -92.72 | $27.29 | 178200 |
| 2025-12-30 | -89.66 | $27.37 | 176436 |
| 2025-12-29 | -83.14 | $27.54 | 208941 |
| 2025-12-26 | -83.14 | $27.54 | 215300 |
| 2025-12-24 | -75.74 | $27.84 | 145200 |
| 2025-12-23 | -80.31 | $27.73 | 371121 |
| 2025-12-22 | -81.05 | $27.82 | 321522 |
| 2025-12-19 | -95.42 | $27.38 | 449419 |
| 2025-12-18 | -75.34 | $28.10 | 287941 |
| 2025-12-17 | -88.01 | $27.73 | 249824 |
| 2025-12-16 | -80.48 | $27.95 | 307100 |
| 2025-12-15 | -86.90 | $27.78 | 485100 |
| 2025-12-12 | -83.79 | $27.87 | 977200 |
| 2025-12-11 | -87.27 | $28.01 | 2.1M |
| 2025-12-10 | -88.14 | $28.11 | 1.6M |
| 2025-12-09 | -99.06 | $28.21 | 561434 |
| 2025-12-08 | -94.06 | $28.37 | 222200 |
| 2025-12-05 | -76.56 | $28.93 | 246200 |
| 2025-12-04 | -71.25 | $29.10 | 203547 |
| 2025-12-03 | -55.63 | $29.60 | 154102 |
| 2025-12-02 | -67.50 | $29.22 | 185715 |
| 2025-12-01 | -74.06 | $29.01 | 308714 |
| 2025-11-28 | -65.00 | $29.30 | 60125 |
| 2025-11-26 | -55.31 | $29.61 | 224200 |
| 2025-11-25 | -48.44 | $29.83 | 216902 |
| 2025-11-24 | -60.00 | $29.46 | 195322 |
| 2025-11-21 | -62.54 | $29.51 | 203300 |
| 2025-11-20 | -87.61 | $28.62 | 216300 |
| 2025-11-19 | -84.79 | $28.72 | 184892 |
| 2025-11-18 | -95.77 | $28.33 | 173942 |
| 2025-11-17 | -94.08 | $28.39 | 184900 |
| 2025-11-14 | -85.99 | $29.03 | 140700 |
| 2025-11-13 | -78.98 | $29.25 | 167812 |
| 2025-11-12 | -44.90 | $30.32 | 231139 |
| 2025-11-11 | -22.93 | $31.01 | 200116 |
| 2025-11-10 | -45.43 | $30.09 | 180600 |
| 2025-11-07 | -56.81 | $29.27 | 234302 |
| 2025-11-06 | -51.37 | $29.48 | 233518 |
| 2025-11-05 | -18.49 | $30.92 | 254523 |
| 2025-11-04 | -52.97 | $29.41 | 120431 |
| 2025-11-03 | -54.34 | $29.35 | 225800 |
| 2025-10-31 | -57.53 | $29.21 | 152500 |
| 2025-10-30 | -60.50 | $29.08 | 145217 |
| 2025-10-29 | -56.62 | $29.25 | 179737 |
| 2025-10-28 | -16.90 | $30.99 | 93813 |
| 2025-10-27 | -11.19 | $31.24 | 147524 |
| 2025-10-24 | -1.95 | $31.38 | 152300 |
| 2025-10-23 | -3.69 | $30.48 | 138300 |
| 2025-10-22 | -6.11 | $30.27 | 162300 |
| 2025-10-21 | -25.22 | $29.87 | 108900 |
| 2025-10-20 | -45.37 | $29.59 | 81300 |
| 2025-10-17 | -55.12 | $29.28 | 111300 |
| 2025-10-16 | -65.14 | $29.10 | 167200 |
| 2025-10-15 | -65.70 | $29.13 | 131500 |
| 2025-10-14 | -74.74 | $28.80 | 109747 |
| 2025-10-13 | -82.40 | $28.36 | 142321 |
| 2025-10-10 | -98.26 | $27.45 | 159934 |
| 2025-10-09 | -90.61 | $28.07 | 89423 |
| 2025-10-08 | -87.85 | $28.25 | 91600 |
| 2025-10-07 | -93.92 | $28.06 | 219100 |
| 2025-10-06 | -98.10 | $28.15 | 256100 |
| 2025-10-03 | -87.35 | $28.89 | 141700 |
| 2025-10-02 | -89.20 | $28.83 | 150411 |
| 2025-10-01 | -95.75 | $29.11 | 92800 |
| 2025-09-30 | -92.22 | $29.35 | 88400 |
| 2025-09-29 | -92.41 | $29.60 | 92717 |
| 2025-09-26 | -94.04 | $29.83 | 79608 |
| 2025-09-25 | -98.01 | $29.67 | 76500 |
| 2025-09-24 | -98.90 | $30.01 | 99912 |
| 2025-09-23 | -97.48 | $30.52 | 110846 |
| 2025-09-22 | -96.30 | $30.76 | 95300 |
| 2025-09-19 | -78.91 | $31.60 | 295400 |
| 2025-09-18 | -42.33 | $32.35 | 116949 |
| 2025-09-17 | -57.67 | $31.89 | 111939 |
| 2025-09-16 | -56.56 | $31.81 | 99244 |
| 2025-09-15 | -44.04 | $32.18 | 122900 |
| 2025-09-12 | -38.23 | $32.37 | 92844 |
| 2025-09-11 | -13.15 | $33.19 | 105304 |
| 2025-09-10 | -40.97 | $32.19 | 67815 |
| 2025-09-09 | -25.34 | $32.50 | 107400 |
| 2025-09-08 | -15.12 | $32.87 | 88300 |
| 2025-09-05 | -10.08 | $33.12 | 97331 |
| 2025-09-04 | -6.37 | $32.74 | 120800 |
| 2025-09-03 | -26.49 | $31.73 | 133600 |
| 2025-09-02 | -21.51 | $31.98 | 187804 |
| 2025-08-29 | -9.36 | $32.59 | 71522 |
| 2025-08-28 | -8.17 | $32.65 | 77200 |
| 2025-08-27 | -2.88 | $32.76 | 91200 |
| 2025-08-26 | -7.20 | $32.55 | 95300 |
| 2025-08-25 | -4.06 | $32.53 | 103500 |
| 2025-08-22 | -6.20 | $32.43 | 185900 |
| 2025-08-21 | -41.88 | $30.76 | 88003 |
| 2025-08-20 | -38.46 | $30.92 | 80100 |
| 2025-08-19 | -36.54 | $31.01 | 137800 |
| 2025-08-18 | -44.66 | $30.63 | 101500 |
| 2025-08-15 | -41.45 | $30.78 | 162800 |
| 2025-08-14 | -37.82 | $30.95 | 110400 |
| 2025-08-13 | -32.69 | $31.19 | 158500 |
| 2025-08-12 | -59.40 | $29.94 | 143976 |
| 2025-08-11 | -75.85 | $29.17 | 161400 |
| 2025-08-08 | -77.99 | $29.07 | 162411 |
| 2025-08-07 | -85.04 | $28.74 | 198800 |
| 2025-08-06 | -20.08 | $32.23 | 140431 |
| 2025-08-05 | -29.51 | $32.00 | 101237 |
| 2025-08-04 | -61.48 | $31.22 | 135400 |
| 2025-08-01 | -83.20 | $30.69 | 131212 |
| 2025-07-31 | -69.03 | $31.16 | 113200 |
| 2025-07-30 | -61.95 | $31.32 | 148228 |
| 2025-07-29 | -9.73 | $32.50 | 104619 |
| 2025-07-28 | -39.83 | $31.58 | 64400 |
| 2025-07-25 | -31.17 | $31.78 | 60000 |
| 2025-07-24 | -36.77 | $31.36 | 56527 |
| 2025-07-23 | -38.06 | $31.32 | 80600 |
| 2025-07-22 | -40.97 | $31.23 | 110900 |
| 2025-07-21 | -50.32 | $30.94 | 65800 |
| 2025-07-18 | -51.61 | $30.90 | 75405 |
| 2025-07-17 | -34.52 | $31.43 | 141234 |
| 2025-07-16 | -45.81 | $31.08 | 147742 |
| 2025-07-15 | -60.32 | $30.63 | 105216 |
| 2025-07-14 | -40.32 | $31.25 | 104630 |
| 2025-07-11 | -28.39 | $31.62 | 79200 |
| 2025-07-10 | -16.45 | $31.99 | 103200 |
| 2025-07-09 | -26.45 | $31.68 | 107900 |
| 2025-07-08 | -31.94 | $31.51 | 147400 |
| 2025-07-07 | -28.21 | $31.62 | 140439 |
| 2025-07-03 | -3.05 | $32.40 | 72311 |
| 2025-07-02 | -4.46 | $32.22 | 172537 |
| 2025-07-01 | -4.39 | $31.85 | 181804 |
| 2025-06-30 | -26.69 | $30.71 | 150300 |
| 2025-06-27 | -15.25 | $31.06 | 309700 |
| 2025-06-26 | -35.48 | $30.37 | 165000 |
| 2025-06-25 | -48.97 | $29.91 | 185700 |
| 2025-06-24 | -17.01 | $31.00 | 236700 |
| 2025-06-23 | -8.18 | $31.26 | 318535 |
| 2025-06-20 | -15.99 | $30.71 | 325503 |
| 2025-06-18 | -13.55 | $30.80 | 142700 |
| 2025-06-17 | -29.00 | $30.23 | 177500 |
| 2025-06-16 | -10.03 | $30.93 | 250300 |
| 2025-06-13 | -45.53 | $29.62 | 70319 |
| 2025-06-12 | -11.38 | $30.88 | 92437 |
| 2025-06-11 | -8.94 | $30.97 | 159400 |
| 2025-06-10 | -9.73 | $30.67 | 81900 |
| 2025-06-09 | -23.60 | $30.20 | 120732 |
| 2025-06-06 | -38.05 | $29.71 | 80243 |
| 2025-06-05 | -33.04 | $29.88 | 199400 |
| 2025-06-04 | -51.35 | $29.41 | 116305 |
| 2025-06-03 | -50.27 | $29.45 | 163426 |
| 2025-06-02 | -62.43 | $29.00 | 231500 |
| 2025-05-30 | -67.57 | $28.81 | 295900 |
| 2025-05-29 | -75.41 | $28.52 | 155700 |
| 2025-05-28 | -76.49 | $28.48 | 133437 |
| 2025-05-27 | -57.03 | $29.20 | 144000 |
| 2025-05-23 | -86.49 | $28.11 | 127700 |
| 2025-05-22 | -89.46 | $28.00 | 160944 |
| 2025-05-21 | -99.39 | $28.04 | 130600 |
| 2025-05-20 | -91.41 | $29.20 | 112203 |
| 2025-05-19 | -87.06 | $29.37 | 91416 |
| 2025-05-16 | -75.17 | $29.71 | 117421 |
| 2025-05-15 | -69.58 | $29.87 | 106100 |
| 2025-05-14 | -91.61 | $29.24 | 100009 |
| 2025-05-13 | -65.67 | $30.03 | 79300 |
| 2025-05-12 | -46.00 | $30.62 | 171017 |
| 2025-05-09 | -73.00 | $29.81 | 106000 |
| 2025-05-08 | -64.00 | $30.08 | 125103 |
| 2025-05-07 | -71.97 | $30.12 | 134800 |
| 2025-05-06 | -97.23 | $29.39 | 84400 |
| 2025-05-05 | -65.14 | $30.35 | 105000 |
| 2025-05-02 | -53.87 | $30.67 | 72600 |
| 2025-05-01 | -75.43 | $30.35 | 95400 |
| 2025-04-30 | -81.94 | $30.40 | 110700 |
| 2025-04-29 | -75.26 | $30.81 | 99863 |
| 2025-04-28 | -78.50 | $30.62 | 76200 |
| 2025-04-25 | -77.55 | $30.77 | 70100 |
| 2025-04-24 | -77.02 | $30.87 | 108218 |
| 2025-04-23 | -80.15 | $30.68 | 81536 |
| 2025-04-22 | -80.70 | $30.69 | 138918 |
| 2025-04-21 | -82.43 | $30.65 | 120300 |
| 2025-04-17 | -74.25 | $31.25 | 128916 |
| 2025-04-16 | -80.52 | $30.79 | 97808 |
| 2025-04-15 | -72.48 | $31.38 | 112900 |
| 2025-04-14 | -71.39 | $31.46 | 127100 |
| 2025-04-11 | -80.11 | $30.82 | 156014 |
| 2025-04-10 | -86.38 | $30.36 | 173300 |
| 2025-04-09 | -69.62 | $31.59 | 194123 |
| 2025-04-08 | -95.22 | $30.13 | 148800 |
| 2025-04-07 | -92.78 | $30.53 | 196800 |
| 2025-04-04 | -86.49 | $31.59 | 211338 |
| 2025-04-03 | -99.27 | $32.01 | 130100 |
| 2025-04-02 | -86.89 | $34.52 | 155433 |
| 2025-04-01 | -81.82 | $34.91 | 92445 |
| 2025-03-31 | -89.86 | $34.45 | 139847 |
| 2025-03-28 | -90.23 | $34.51 | 56000 |
| 2025-03-27 | -76.02 | $35.31 | 75500 |
| 2025-03-26 | -71.58 | $35.56 | 63103 |
| 2025-03-25 | -71.23 | $35.58 | 96601 |
| 2025-03-24 | -57.90 | $36.33 | 142612 |
| 2025-03-21 | -74.25 | $35.41 | 366904 |
| 2025-03-20 | -67.32 | $35.80 | 122755 |
| 2025-03-19 | -77.26 | $35.24 | 106200 |
| 2025-03-18 | -84.72 | $34.82 | 102800 |
| 2025-03-17 | -72.82 | $35.49 | 155500 |
| 2025-03-14 | -92.11 | $34.59 | 95100 |
| 2025-03-13 | -96.93 | $34.37 | 107500 |
| 2025-03-12 | -95.88 | $34.95 | 101835 |
| 2025-03-11 | -96.16 | $34.93 | 142510 |
| 2025-03-10 | -92.56 | $35.47 | 159200 |
| 2025-03-07 | -82.95 | $37.27 | 71700 |
| 2025-03-06 | -56.66 | $38.75 | 100131 |
| 2025-03-05 | -43.69 | $39.48 | 144541 |
| 2025-03-04 | -57.93 | $38.58 | 158300 |
| 2025-03-03 | -59.66 | $38.48 | 115821 |
| 2025-02-28 | -59.66 | $38.48 | 126600 |
| 2025-02-27 | -51.38 | $38.96 | 97600 |
| 2025-02-26 | -51.55 | $38.95 | 79104 |
| 2025-02-25 | -61.38 | $38.38 | 111700 |
| 2025-02-24 | -79.66 | $37.32 | 87129 |
| 2025-02-21 | -76.90 | $37.48 | 116027 |
| 2025-02-20 | -56.55 | $38.66 | 131700 |
| 2025-02-19 | -57.41 | $38.61 | 154100 |
| 2025-02-18 | -56.38 | $38.67 | 167148 |
| 2025-02-14 | -45.52 | $39.30 | 209948 |
| 2025-02-13 | -37.80 | $37.27 | 117000 |
| 2025-02-12 | -53.90 | $36.61 | 126500 |
| 2025-02-11 | -27.18 | $37.51 | 70400 |
| 2025-02-10 | -25.24 | $37.53 | 106200 |
| 2025-02-07 | -31.94 | $37.14 | 127600 |
| 2025-02-06 | -16.54 | $37.95 | 108100 |
| 2025-02-05 | -18.82 | $37.83 | 95215 |
| 2025-02-04 | -34.03 | $37.03 | 79000 |
| 2025-02-03 | -33.65 | $37.05 | 87424 |
| 2025-01-31 | -12.55 | $38.16 | 95400 |
| 2025-01-30 | -12.17 | $38.18 | 60100 |
| 2025-01-29 | -24.33 | $37.54 | 58800 |
| 2025-01-28 | -8.17 | $38.39 | 48725 |
| 2025-01-27 | -5.19 | $38.49 | 87100 |
| 2025-01-24 | -24.90 | $37.39 | 72700 |
| 2025-01-23 | -30.39 | $37.11 | 67300 |
| 2025-01-22 | -37.96 | $36.73 | 49938 |
| 2025-01-21 | -17.61 | $37.77 | 75900 |
| 2025-01-17 | -49.00 | $36.63 | 80029 |
| 2025-01-16 | -60.00 | $36.16 | 81200 |
| 2025-01-15 | -79.02 | $35.06 | 87811 |
| 2025-01-14 | -88.81 | $34.36 | 74300 |
| 2025-01-13 | -90.24 | $34.33 | 112900 |
| 2025-01-10 | -95.31 | $33.94 | 130000 |
| 2025-01-08 | -98.55 | $34.88 | 74000 |
| 2025-01-07 | -99.85 | $35.66 | 78645 |
| 2025-01-06 | -92.84 | $37.34 | 67829 |
| 2025-01-03 | -85.87 | $37.73 | 61123 |
| 2025-01-02 | -91.59 | $37.41 | 71402 |
| 2024-12-31 | -76.39 | $38.26 | 62126 |
| 2024-12-30 | -81.04 | $38.00 | 66000 |
| 2024-12-27 | -81.75 | $37.96 | 56400 |
| 2024-12-26 | -71.38 | $38.54 | 56800 |
| 2024-12-24 | -73.88 | $38.40 | 26728 |
| 2024-12-23 | -85.15 | $37.81 | 78019 |
| 2024-12-20 | -82.08 | $37.99 | 507826 |
| 2024-12-19 | -88.05 | $37.64 | 127559 |
| 2024-12-18 | -94.47 | $37.50 | 168100 |
| 2024-12-17 | -95.43 | $39.25 | 89707 |
| 2024-12-16 | -81.11 | $40.31 | 61700 |
| 2024-12-13 | -88.60 | $40.08 | 53000 |
| 2024-12-12 | -65.35 | $40.82 | 49800 |
| 2024-12-11 | -43.89 | $41.47 | 75900 |
| 2024-12-10 | -61.39 | $40.94 | 74500 |
| 2024-12-09 | -42.57 | $41.51 | 69924 |
| 2024-12-06 | -54.46 | $41.15 | 42400 |
| 2024-12-05 | -63.37 | $40.88 | 39124 |
| 2024-12-04 | -36.42 | $41.62 | 43500 |
| 2024-12-03 | -28.27 | $41.33 | 49546 |
| 2024-12-02 | -21.73 | $41.67 | 76204 |
| 2024-11-29 | -22.88 | $41.61 | 55500 |
| 2024-11-27 | -17.12 | $41.91 | 68417 |
| 2024-11-26 | -17.31 | $41.90 | 51300 |
| 2024-11-25 | -11.15 | $42.22 | 173000 |
| 2024-11-22 | -30.50 | $41.20 | 103800 |
| 2024-11-21 | -42.47 | $40.58 | 74816 |
| 2024-11-20 | -50.77 | $40.13 | 41000 |
| 2024-11-19 | -36.52 | $40.64 | 59100 |
| 2024-11-18 | -31.96 | $40.84 | 63122 |
| 2024-11-15 | -35.42 | $40.63 | 66800 |
| 2024-11-14 | -26.03 | $41.20 | 121002 |
| 2024-11-13 | -26.52 | $41.17 | 99740 |
| 2024-11-12 | -27.84 | $41.09 | 115600 |
| 2024-11-11 | -14.52 | $41.89 | 85700 |
| 2024-11-08 | -4.33 | $42.17 | 175000 |
| 2024-11-07 | -28.86 | $40.18 | 82300 |
| 2024-11-06 | -25.04 | $40.27 | 203820 |
| 2024-11-05 | -3.40 | $39.61 | 74247 |
| 2024-11-04 | -33.41 | $37.95 | 68000 |
| 2024-11-01 | -40.09 | $37.66 | 104100 |
| 2024-10-31 | -35.94 | $37.84 | 56700 |
| 2024-10-30 | -18.66 | $38.59 | 78000 |
| 2024-10-29 | -19.90 | $38.32 | 54900 |
| 2024-10-28 | -28.38 | $38.19 | 40438 |
| 2024-10-25 | -36.62 | $38.02 | 54200 |
| 2024-10-24 | -35.41 | $38.69 | 70700 |
| 2024-10-23 | -61.74 | $37.21 | 109736 |
| 2024-10-22 | -64.06 | $37.08 | 55013 |
| 2024-10-21 | -66.90 | $36.92 | 81800 |
| 2024-10-18 | -52.85 | $37.71 | 46711 |
| 2024-10-17 | -48.93 | $37.93 | 60904 |
| 2024-10-16 | -48.26 | $38.03 | 64000 |
| 2024-10-15 | -63.59 | $37.15 | 83500 |
| 2024-10-14 | -69.62 | $36.84 | 51700 |
| 2024-10-11 | -70.82 | $36.77 | 50300 |
| 2024-10-10 | -92.15 | $35.52 | 78300 |
| 2024-10-09 | -95.90 | $35.78 | 55900 |
| 2024-10-08 | -95.05 | $35.93 | 53649 |
| 2024-10-07 | -97.33 | $35.81 | 76500 |
| 2024-10-04 | -99.76 | $36.79 | 72200 |
| 2024-10-03 | -89.92 | $37.44 | 127224 |
| 2024-10-02 | -55.04 | $38.79 | 87901 |
| 2024-10-01 | -54.26 | $38.82 | 112800 |
| 2024-09-30 | -33.33 | $39.63 | 116837 |
| 2024-09-27 | -35.14 | $39.56 | 59000 |
| 2024-09-26 | -20.93 | $40.11 | 63821 |
| 2024-09-25 | -35.66 | $39.54 | 61520 |
| 2024-09-24 | -21.96 | $40.07 | 69612 |
| 2024-09-23 | -30.75 | $39.73 | 75900 |
| 2024-09-20 | -28.42 | $39.82 | 343048 |
| 2024-09-19 | -5.68 | $40.70 | 77100 |
| 2024-09-18 | -27.83 | $39.79 | 101017 |
| 2024-09-17 | -26.11 | $39.86 | 104418 |
| 2024-09-16 | -10.08 | $40.34 | 87924 |
| 2024-09-13 | -15.76 | $40.12 | 106300 |
| 2024-09-12 | -58.66 | $38.46 | 40500 |
| 2024-09-11 | -63.15 | $37.92 | 96142 |
| 2024-09-10 | -54.16 | $38.32 | 56201 |
| 2024-09-09 | -60.78 | $37.91 | 63800 |
| 2024-09-06 | -63.36 | $37.79 | 65600 |
| 2024-09-05 | -51.08 | $38.36 | 61507 |
| 2024-09-04 | -53.02 | $38.27 | 56900 |
| 2024-09-03 | -45.04 | $38.64 | 92124 |
| 2024-08-30 | -22.84 | $39.67 | 111525 |
| 2024-08-29 | -37.07 | $39.01 | 61900 |
| 2024-08-28 | -41.38 | $38.81 | 55421 |
| 2024-08-27 | -41.38 | $38.81 | 49900 |
| 2024-08-26 | -13.58 | $40.10 | 70417 |
| 2024-08-23 | -17.67 | $39.91 | 205038 |
| 2024-08-22 | -67.47 | $37.58 | 40110 |
| 2024-08-21 | -60.26 | $37.91 | 49639 |
| 2024-08-20 | -74.45 | $37.26 | 79100 |
| 2024-08-19 | -57.64 | $38.03 | 119117 |
| 2024-08-16 | -74.67 | $37.25 | 62128 |
| 2024-08-15 | -74.67 | $37.25 | 59821 |
| 2024-08-14 | -84.50 | $36.80 | 80200 |
| 2024-08-13 | -79.91 | $37.01 | 48307 |
| 2024-08-12 | -93.23 | $36.40 | 96100 |
| 2024-08-09 | -48.68 | $38.09 | 60200 |
| 2024-08-08 | -39.55 | $38.36 | 77102 |
| 2024-08-07 | -37.08 | $37.77 | 115314 |
| 2024-08-06 | -22.98 | $38.54 | 92400 |
| 2024-08-05 | -29.34 | $37.90 | 112215 |
| 2024-08-02 | -17.90 | $38.98 | 146515 |
| 2024-08-01 | -14.05 | $39.30 | 167645 |
| 2024-07-31 | -10.76 | $39.61 | 166800 |
| 2024-07-30 | -4.71 | $39.78 | 69230 |
| 2024-07-29 | -7.07 | $39.52 | 68628 |
| 2024-07-26 | -3.68 | $39.87 | 82100 |
| 2024-07-25 | -6.31 | $39.43 | 119546 |
| 2024-07-24 | -13.07 | $38.31 | 86400 |
| 2024-07-23 | -5.91 | $39.00 | 128926 |
| 2024-07-22 | -4.74 | $38.37 | 81200 |
| 2024-07-19 | -15.24 | $37.44 | 95500 |
| 2024-07-18 | -14.90 | $37.47 | 91923 |
| 2024-07-17 | -0.76 | $37.79 | 262800 |
| 2024-07-16 | -7.23 | $36.99 | 252600 |
| 2024-07-15 | -7.58 | $36.15 | 168728 |
| 2024-07-12 | -8.29 | $35.24 | 149408 |
| 2024-07-11 | -4.62 | $34.68 | 202027 |
| 2024-07-10 | -9.40 | $32.05 | 68230 |
| 2024-07-09 | -22.65 | $31.74 | 106041 |
| 2024-07-08 | -15.81 | $31.90 | 62301 |
| 2024-07-05 | -37.61 | $31.39 | 64400 |
| 2024-07-03 | -31.20 | $31.54 | 67900 |
| 2024-07-02 | -68.80 | $30.66 | 66442 |
| 2024-07-01 | -89.86 | $30.23 | 82326 |
| 2024-06-28 | -49.84 | $31.52 | 581000 |
| 2024-06-27 | -53.14 | $31.42 | 81440 |
| 2024-06-26 | -69.97 | $30.91 | 65640 |
| 2024-06-25 | -67.18 | $31.07 | 53900 |
| 2024-06-24 | -54.72 | $31.68 | 90200 |
| 2024-06-21 | -48.79 | $31.90 | 247800 |
| 2024-06-20 | -69.17 | $31.19 | 50400 |
| 2024-06-18 | -76.06 | $31.07 | 61731 |
| 2024-06-17 | -76.91 | $31.30 | 110400 |
| 2024-06-14 | -86.96 | $30.75 | 176045 |
| 2024-06-13 | -88.97 | $30.67 | 94100 |
| 2024-06-12 | -82.49 | $31.04 | 143300 |
| 2024-06-11 | -93.70 | $30.40 | 98146 |
| 2024-06-10 | -94.36 | $30.56 | 163600 |
| 2024-06-07 | -96.28 | $30.57 | 110800 |
| 2024-06-06 | -94.26 | $30.99 | 67212 |
| 2024-06-05 | -87.13 | $31.35 | 163407 |
| 2024-06-04 | -98.22 | $30.79 | 120800 |
| 2024-06-03 | -99.75 | $31.68 | 132100 |
| 2024-05-31 | -85.07 | $32.33 | 155418 |
| 2024-05-30 | -86.42 | $32.25 | 74623 |
| 2024-05-29 | -92.82 | $31.74 | 58438 |
| 2024-05-28 | -74.77 | $32.52 | 62200 |
| 2024-05-24 | -65.05 | $32.94 | 79000 |
| 2024-05-23 | -55.56 | $33.35 | 111600 |
| 2024-05-22 | -51.16 | $33.54 | 95500 |
| 2024-05-21 | -40.97 | $33.98 | 111600 |
| 2024-05-20 | -25.69 | $34.64 | 93031 |
| 2024-05-17 | -4.34 | $35.54 | 66011 |
| 2024-05-16 | -1.11 | $35.29 | 88900 |
| 2024-05-15 | -3.72 | $35.01 | 95942 |
| 2024-05-14 | -4.32 | $34.15 | 100229 |
| 2024-05-13 | -12.99 | $33.69 | 116813 |
| 2024-05-10 | -12.78 | $33.68 | 115800 |
| 2024-05-09 | -3.69 | $34.00 | 86100 |
| 2024-05-08 | -22.44 | $33.34 | 125900 |
| 2024-05-07 | -22.44 | $33.34 | 138800 |
| 2024-05-06 | -19.69 | $33.18 | 109500 |
| 2024-05-03 | -18.48 | $33.30 | 113100 |
| 2024-05-02 | -40.91 | $32.56 | 99520 |
| 2024-05-01 | -76.31 | $31.47 | 82200 |
| 2024-04-30 | -70.80 | $31.67 | 92600 |
| 2024-04-29 | -49.59 | $32.44 | 106400 |
| 2024-04-26 | -54.64 | $32.27 | 90638 |
| 2024-04-25 | -56.65 | $32.24 | 69738 |
| 2024-04-24 | -53.72 | $32.35 | 98312 |
| 2024-04-23 | -53.46 | $32.36 | 97743 |
| 2024-04-22 | -73.67 | $31.60 | 66049 |
| 2024-04-19 | -89.10 | $31.02 | 103100 |
| 2024-04-18 | -89.63 | $31.00 | 102400 |
| 2024-04-17 | -97.85 | $30.73 | 122300 |
| 2024-04-16 | -85.90 | $31.75 | 115600 |
| 2024-04-15 | -67.21 | $32.32 | 113221 |
| 2024-04-12 | -66.23 | $32.35 | 88700 |
| 2024-04-11 | -49.51 | $32.86 | 84000 |
| 2024-04-10 | -60.98 | $32.51 | 151900 |
| 2024-04-09 | -20.66 | $33.74 | 131200 |
| 2024-04-08 | -47.87 | $32.91 | 124621 |
| 2024-04-05 | -55.83 | $33.29 | 69244 |
| 2024-04-04 | -51.79 | $33.47 | 89846 |
| 2024-04-03 | -52.47 | $33.44 | 112548 |
| 2024-04-02 | -72.65 | $32.54 | 146200 |
| 2024-04-01 | -55.51 | $33.58 | 163400 |
| 2024-03-28 | -46.23 | $34.17 | 139700 |
| 2024-03-27 | -59.62 | $33.67 | 112700 |
| 2024-03-26 | -76.29 | $32.70 | 145447 |
| 2024-03-25 | -82.82 | $32.32 | 109421 |
| 2024-03-22 | -87.78 | $32.04 | 154800 |
| 2024-03-21 | -76.16 | $32.81 | 155800 |
| 2024-03-20 | -84.52 | $32.32 | 119500 |
| 2024-03-19 | -97.68 | $31.68 | 127600 |
| 2024-03-18 | -99.08 | $31.81 | 175388 |
| 2024-03-15 | -91.95 | $33.00 | 2.3M |
| 2024-03-14 | -89.23 | $33.28 | 376000 |
| 2024-03-13 | -94.72 | $33.47 | 294443 |
| 2024-03-12 | -94.72 | $33.47 | 320940 |
| 2024-03-11 | -87.11 | $34.06 | 349600 |
| 2024-03-08 | -97.21 | $34.56 | 155428 |
| 2024-03-07 | -91.99 | $34.96 | 110406 |
| 2024-03-06 | -94.35 | $34.81 | 152347 |
| 2024-03-05 | -97.14 | $34.71 | 140600 |
| 2024-03-04 | -97.72 | $35.26 | 133049 |
| 2024-03-01 | -86.08 | $36.43 | 99400 |
| 2024-02-29 | -80.98 | $36.69 | 195048 |
| 2024-02-28 | -91.96 | $36.13 | 86900 |
| 2024-02-27 | -83.53 | $36.56 | 116400 |
| 2024-02-26 | -80.00 | $36.74 | 138900 |
| 2024-02-23 | -75.10 | $36.99 | 133600 |
| 2024-02-22 | -61.18 | $37.70 | 167932 |
| 2024-02-21 | -75.49 | $36.97 | 147925 |
| 2024-02-20 | -43.14 | $38.62 | 206700 |
| 2024-02-16 | -27.06 | $39.44 | 424122 |
| 2024-02-15 | -16.86 | $39.96 | 244317 |
| 2024-02-14 | -29.34 | $38.61 | 234248 |
| 2024-02-13 | -61.37 | $37.30 | 209912 |
| 2024-02-12 | -19.80 | $39.00 | 117600 |
| 2024-02-09 | -34.23 | $38.41 | 173443 |
| 2024-02-08 | -50.86 | $37.73 | 115720 |
| 2024-02-07 | -93.64 | $35.98 | 107800 |
| 2024-02-06 | -87.27 | $36.45 | 121600 |
| 2024-02-05 | -91.81 | $36.29 | 126400 |
| 2024-02-02 | -71.33 | $37.32 | 118900 |
| 2024-02-01 | -54.22 | $38.40 | 182900 |
| 2024-01-31 | -67.21 | $38.09 | 226724 |
| 2024-01-30 | -57.46 | $39.35 | 216900 |
| 2024-01-29 | -59.16 | $39.39 | 79700 |
| 2024-01-26 | -59.24 | $39.40 | 79316 |
| 2024-01-25 | -62.55 | $39.13 | 89100 |
| 2024-01-24 | -73.68 | $38.22 | 94114 |
| 2024-01-23 | -73.19 | $38.26 | 113729 |
| 2024-01-22 | -67.07 | $38.76 | 145100 |
| 2024-01-19 | -80.05 | $37.70 | 111241 |
| 2024-01-18 | -90.21 | $36.87 | 101900 |
| 2024-01-17 | -93.88 | $36.57 | 107104 |
| 2024-01-16 | -93.18 | $36.72 | 104700 |
| 2024-01-12 | -90.86 | $37.48 | 80622 |
| 2024-01-11 | -86.66 | $37.29 | 119200 |
| 2024-01-10 | -80.05 | $37.82 | 154944 |
| 2024-01-09 | -81.30 | $37.72 | 206343 |
| 2024-01-08 | -57.46 | $39.54 | 161800 |
| 2024-01-05 | -52.07 | $39.71 | 93532 |
| 2024-01-04 | -44.79 | $40.24 | 157045 |
| 2024-01-03 | -31.61 | $41.31 | 143800 |
| 2024-01-02 | -15.69 | $42.77 | 103600 |
| 2023-12-29 | -5.50 | $43.68 | 110632 |
| 2023-12-28 | -3.73 | $43.86 | 86200 |
| 2023-12-27 | -0.44 | $44.17 | 70131 |
| 2023-12-26 | -0.48 | $43.12 | 75900 |
| 2023-12-22 | -8.73 | $42.15 | 105142 |
| 2023-12-21 | -9.81 | $42.02 | 85300 |
| 2023-12-20 | -15.09 | $41.44 | 126800 |
| 2023-12-19 | -1.77 | $41.68 | 128530 |
| 2023-12-18 | -12.77 | $40.60 | 123213 |
| 2023-12-15 | -13.82 | $40.50 | 718400 |
| 2023-12-14 | -0.11 | $40.83 | 175300 |
| 2023-12-13 | -3.50 | $38.59 | 204247 |
| 2023-12-12 | -11.29 | $36.66 | 81626 |
| 2023-12-11 | -3.98 | $37.13 | 105225 |
| 2023-12-08 | -1.53 | $37.02 | 114300 |
| 2023-12-07 | -1.97 | $36.26 | 108019 |
| 2023-12-06 | -7.78 | $35.58 | 70409 |
| 2023-12-05 | -14.68 | $35.11 | 147318 |
| 2023-12-04 | -7.20 | $35.62 | 168407 |
| 2023-12-01 | -1.56 | $34.99 | 189502 |
| 2023-11-30 | -5.02 | $34.41 | 195500 |
| 2023-11-29 | -0.84 | $34.39 | 165800 |
| 2023-11-28 | -0.37 | $33.86 | 116511 |
| 2023-11-27 | -9.25 | $33.30 | 154907 |
| 2023-11-24 | -8.32 | $33.29 | 44000 |
| 2023-11-22 | -15.04 | $32.84 | 57529 |
| 2023-11-21 | -3.23 | $32.81 | 117500 |
| 2023-11-20 | -1.96 | $32.82 | 98031 |
| 2023-11-17 | -2.61 | $32.78 | 125000 |
| 2023-11-16 | -3.18 | $32.59 | 104505 |
| 2023-11-15 | -5.36 | $32.46 | 113700 |
| 2023-11-14 | -9.11 | $32.10 | 225100 |
| 2023-11-13 | -48.97 | $29.78 | 143841 |
| 2023-11-10 | -49.48 | $29.75 | 107923 |
| 2023-11-09 | -46.56 | $29.92 | 263241 |
| 2023-11-08 | -30.93 | $30.83 | 104200 |
| 2023-11-07 | -15.29 | $31.74 | 391324 |
| 2023-11-06 | -6.53 | $32.25 | 196300 |
| 2023-11-03 | -15.12 | $31.75 | 198519 |
| 2023-11-02 | -13.86 | $29.67 | 184500 |
| 2023-11-01 | -24.69 | $29.22 | 136245 |
| 2023-10-31 | -40.94 | $28.70 | 95500 |
| 2023-10-30 | -52.50 | $28.33 | 76200 |
| 2023-10-27 | -62.19 | $28.02 | 162206 |
| 2023-10-26 | -64.38 | $27.95 | 127100 |
| 2023-10-25 | -87.19 | $27.22 | 135300 |
| 2023-10-24 | -91.07 | $27.46 | 93900 |
| 2023-10-23 | -88.40 | $27.55 | 206900 |
| 2023-10-20 | -93.96 | $27.55 | 177000 |
| 2023-10-19 | -94.12 | $27.95 | 147521 |
| 2023-10-18 | -79.69 | $28.46 | 74000 |
| 2023-10-17 | -66.28 | $29.25 | 105600 |
| 2023-10-16 | -69.30 | $29.12 | 120200 |
| 2023-10-13 | -72.79 | $28.97 | 74100 |
| 2023-10-12 | -55.35 | $29.72 | 139600 |
| 2023-10-11 | -52.33 | $29.85 | 71300 |
| 2023-10-10 | -65.28 | $29.39 | 75000 |
| 2023-10-09 | -63.32 | $29.48 | 106400 |
| 2023-10-06 | -79.38 | $28.79 | 143926 |
| 2023-10-05 | -78.54 | $28.83 | 113704 |
| 2023-10-04 | -89.05 | $28.33 | 130637 |
| 2023-10-03 | -95.90 | $28.13 | 217400 |
| 2023-10-02 | -85.85 | $29.10 | 156410 |
| 2023-09-29 | -85.10 | $29.34 | 119200 |
| 2023-09-28 | -82.94 | $29.45 | 171928 |
| 2023-09-27 | -92.16 | $28.98 | 187115 |
| 2023-09-26 | -99.54 | $29.34 | 127036 |
| 2023-09-25 | -83.42 | $30.31 | 90600 |
| 2023-09-22 | -97.18 | $29.89 | 65325 |
| 2023-09-21 | -99.42 | $30.27 | 82925 |
| 2023-09-20 | -95.64 | $31.05 | 70610 |
| 2023-09-19 | -69.09 | $31.78 | 102400 |
| 2023-09-18 | -80.00 | $31.48 | 82709 |
| 2023-09-15 | -76.73 | $31.57 | 455300 |
| 2023-09-14 | -74.18 | $31.64 | 90911 |
| 2023-09-13 | -93.96 | $31.28 | 165608 |
| 2023-09-12 | -74.75 | $32.29 | 95147 |
| 2023-09-11 | -82.27 | $32.26 | 76237 |
| 2023-09-08 | -83.60 | $32.25 | 76000 |
| 2023-09-07 | -85.34 | $32.27 | 80643 |
| 2023-09-06 | -76.31 | $32.85 | 128549 |
| 2023-09-05 | -69.26 | $33.24 | 105000 |
| 2023-09-01 | -67.22 | $33.51 | 88700 |
| 2023-08-31 | -70.72 | $33.30 | 126109 |
| 2023-08-30 | -69.14 | $33.41 | 62648 |
| 2023-08-29 | -66.67 | $33.56 | 83500 |
| 2023-08-28 | -74.09 | $33.11 | 83200 |
| 2023-08-25 | -84.82 | $32.46 | 93820 |
| 2023-08-24 | -80.69 | $32.71 | 105745 |
| 2023-08-23 | -87.95 | $32.27 | 210800 |
| 2023-08-22 | -96.86 | $31.73 | 84728 |
| 2023-08-21 | -96.79 | $31.87 | 101600 |
| 2023-08-18 | -95.44 | $32.58 | 296200 |
| 2023-08-17 | -99.19 | $32.71 | 175604 |
| 2023-08-16 | -99.27 | $33.52 | 169200 |
| 2023-08-15 | -92.74 | $34.15 | 144800 |
| 2023-08-14 | -92.08 | $34.81 | 130100 |
| 2023-08-11 | -52.78 | $35.70 | 162306 |
| 2023-08-10 | -44.17 | $36.01 | 114031 |
| 2023-08-09 | -41.67 | $36.10 | 133532 |
| 2023-08-08 | -19.44 | $36.90 | 159047 |
| 2023-08-07 | -6.51 | $37.33 | 216007 |
| 2023-08-04 | -19.28 | $36.58 | 238200 |
| 2023-08-03 | -7.95 | $37.15 | 176018 |
| 2023-08-02 | -3.02 | $37.15 | 129600 |
| 2023-08-01 | -4.47 | $37.02 | 200400 |
| 2023-07-31 | -1.40 | $36.68 | 99100 |
| 2023-07-28 | -11.95 | $35.83 | 164033 |
| 2023-07-27 | -8.64 | $36.01 | 306830 |
| 2023-07-26 | -1.87 | $36.28 | 84543 |
| 2023-07-25 | -5.69 | $35.85 | 205200 |
| 2023-07-24 | -12.04 | $35.38 | 80300 |
| 2023-07-21 | -15.15 | $35.22 | 146735 |
| 2023-07-20 | -9.90 | $35.49 | 133616 |
| 2023-07-19 | -2.14 | $35.89 | 133000 |
| 2023-07-18 | -1.29 | $35.45 | 107000 |
| 2023-07-17 | -7.35 | $34.63 | 112923 |
| 2023-07-14 | -12.75 | $34.41 | 209114 |
| 2023-07-13 | -2.94 | $34.81 | 104720 |
| 2023-07-12 | -2.72 | $34.43 | 178643 |
| 2023-07-11 | -6.33 | $33.66 | 139700 |
| 2023-07-10 | -7.25 | $33.28 | 189600 |
| 2023-07-07 | -37.80 | $32.43 | 218500 |
| 2023-07-06 | -54.72 | $32.00 | 192700 |
| 2023-07-05 | -47.48 | $31.88 | 201823 |
| 2023-07-03 | -31.92 | $32.26 | 101616 |
| 2023-06-30 | -53.11 | $31.51 | 338983 |
| 2023-06-29 | -17.53 | $32.61 | 113047 |
| 2023-06-28 | -33.48 | $31.90 | 184400 |
| 2023-06-27 | -28.31 | $32.13 | 150823 |
| 2023-06-26 | -42.11 | $31.47 | 115649 |
| 2023-06-23 | -50.73 | $30.97 | 919300 |
| 2023-06-22 | -38.99 | $31.53 | 209200 |
| 2023-06-21 | -33.96 | $31.77 | 153500 |
| 2023-06-20 | -28.51 | $32.03 | 273200 |
| 2023-06-16 | -17.40 | $32.56 | 632500 |
| 2023-06-15 | -15.48 | $32.65 | 236308 |
| 2023-06-14 | -11.05 | $32.82 | 226735 |
| 2023-06-13 | -6.69 | $33.03 | 169648 |
| 2023-06-12 | -2.12 | $32.74 | 144248 |
| 2023-06-09 | -4.77 | $32.56 | 141729 |
| 2023-06-08 | -6.49 | $32.47 | 138200 |
| 2023-06-07 | -3.63 | $32.62 | 207000 |
| 2023-06-06 | -1.80 | $31.85 | 177033 |
| 2023-06-05 | -22.68 | $30.32 | 241272 |
| 2023-06-02 | -22.12 | $30.73 | 169924 |
| 2023-06-01 | -46.15 | $29.73 | 172800 |
| 2023-05-31 | -55.29 | $29.35 | 245800 |
| 2023-05-30 | -56.25 | $29.31 | 197325 |
| 2023-05-26 | -64.40 | $29.06 | 135123 |
| 2023-05-25 | -67.12 | $28.94 | 237500 |
| 2023-05-24 | -54.20 | $29.51 | 173110 |
| 2023-05-23 | -38.10 | $30.22 | 219500 |
| 2023-05-22 | -30.39 | $30.56 | 352001 |
| 2023-05-19 | -43.08 | $30.00 | 232400 |
| 2023-05-18 | -54.79 | $29.52 | 203541 |
| 2023-05-17 | -71.49 | $28.77 | 137100 |
| 2023-05-16 | -82.41 | $28.28 | 268128 |
| 2023-05-15 | -82.50 | $28.43 | 209541 |
| 2023-05-12 | -97.95 | $27.60 | 239100 |
| 2023-05-11 | -91.43 | $27.95 | 231028 |
| 2023-05-10 | -89.01 | $28.08 | 206500 |
| 2023-05-09 | -95.72 | $27.72 | 252000 |
| 2023-05-08 | -96.03 | $29.23 | 257340 |
| 2023-05-05 | -51.61 | $31.26 | 181400 |
| 2023-05-04 | -68.39 | $30.74 | 178749 |
| 2023-05-03 | -86.13 | $30.19 | 118500 |
| 2023-05-02 | -83.55 | $30.27 | 149300 |
| 2023-05-01 | -51.18 | $31.34 | 128904 |
| 2023-04-28 | -46.80 | $31.47 | 167237 |
| 2023-04-27 | -67.34 | $30.86 | 173700 |
| 2023-04-26 | -99.66 | $29.90 | 187701 |
| 2023-04-25 | -66.18 | $31.06 | 169700 |
| 2023-04-24 | -52.57 | $31.43 | 116608 |
| 2023-04-21 | -33.33 | $31.66 | 98231 |
| 2023-04-20 | -31.39 | $31.73 | 140712 |
| 2023-04-19 | -33.06 | $31.67 | 135500 |
| 2023-04-18 | -28.89 | $31.82 | 126600 |
| 2023-04-17 | -0.30 | $32.63 | 137800 |
| 2023-04-14 | -16.61 | $31.92 | 131747 |
| 2023-04-13 | -10.46 | $32.00 | 117506 |
| 2023-04-12 | -24.18 | $31.58 | 137548 |
| 2023-04-11 | -18.95 | $31.74 | 169500 |
| 2023-04-10 | -20.92 | $31.68 | 207204 |
| 2023-04-06 | -34.10 | $31.83 | 138700 |
| 2023-04-05 | -51.57 | $31.58 | 181088 |
| 2023-04-04 | -53.65 | $31.48 | 142333 |
| 2023-04-03 | -46.19 | $31.87 | 173700 |
| 2023-03-31 | -54.69 | $32.11 | 220702 |
| 2023-03-30 | -66.88 | $31.36 | 128721 |
| 2023-03-29 | -68.77 | $31.24 | 212327 |
| 2023-03-28 | -81.70 | $30.42 | 186000 |
| 2023-03-27 | -79.02 | $30.59 | 183700 |
| 2023-03-24 | -85.80 | $30.16 | 307200 |
| 2023-03-23 | -98.50 | $29.69 | 264500 |
| 2023-03-22 | -99.11 | $30.05 | 187400 |
| 2023-03-21 | -75.18 | $31.39 | 223600 |
| 2023-03-20 | -85.18 | $30.83 | 195131 |
| 2023-03-17 | -87.34 | $30.79 | 448940 |
| 2023-03-16 | -80.61 | $31.21 | 173820 |
| 2023-03-15 | -85.76 | $30.94 | 199011 |
| 2023-03-14 | -95.08 | $30.99 | 197429 |
| 2023-03-13 | -96.25 | $31.15 | 175100 |
| 2023-03-10 | -97.27 | $32.15 | 147110 |
| 2023-03-09 | -94.66 | $33.42 | 157100 |
| 2023-03-08 | -83.11 | $33.86 | 129245 |
| 2023-03-07 | -99.72 | $33.39 | 163900 |
| 2023-03-06 | -90.31 | $33.89 | 195621 |
| 2023-03-03 | -48.14 | $35.50 | 196622 |
| 2023-03-02 | -72.62 | $34.67 | 157500 |
| 2023-03-01 | -77.26 | $34.48 | 126221 |
| 2023-02-28 | -79.95 | $34.37 | 190900 |
| 2023-02-27 | -78.24 | $34.44 | 148224 |
| 2023-02-24 | -90.73 | $33.93 | 127104 |
| 2023-02-23 | -91.86 | $34.69 | 142400 |
| 2023-02-22 | -92.28 | $34.67 | 194654 |
| 2023-02-21 | -96.38 | $34.56 | 193900 |
| 2023-02-17 | -73.12 | $35.88 | 132100 |
| 2023-02-16 | -94.49 | $35.32 | 120142 |
| 2023-02-15 | -66.42 | $36.44 | 101441 |
| 2023-02-14 | -58.65 | $36.75 | 103106 |
| 2023-02-13 | -61.90 | $36.62 | 68706 |
| 2023-02-10 | -80.70 | $35.87 | 83926 |
| 2023-02-09 | -82.96 | $35.78 | 98500 |
| 2023-02-08 | -85.46 | $35.68 | 122100 |
| 2023-02-07 | -54.39 | $36.92 | 109827 |
| 2023-02-06 | -56.39 | $36.84 | 256300 |
| 2023-02-03 | -48.93 | $37.04 | 182139 |
| 2023-02-02 | -42.42 | $37.16 | 262246 |
| 2023-02-01 | -60.88 | $36.32 | 191000 |
| 2023-01-31 | -62.64 | $36.24 | 168349 |
| 2023-01-30 | -67.93 | $35.87 | 198300 |
| 2023-01-27 | -49.18 | $36.70 | 277400 |
| 2023-01-26 | -17.00 | $38.25 | 209913 |
| 2023-01-25 | -12.75 | $38.05 | 89800 |
| 2023-01-24 | -19.46 | $37.75 | 91324 |
| 2023-01-23 | -5.52 | $38.35 | 86437 |
| 2023-01-20 | -5.59 | $38.12 | 109232 |
| 2023-01-19 | -12.04 | $37.82 | 86141 |
| 2023-01-18 | -12.85 | $37.73 | 108211 |
| 2023-01-17 | -15.61 | $37.53 | 133302 |
| 2023-01-13 | -6.01 | $37.64 | 105223 |
| 2023-01-12 | -3.46 | $37.44 | 111837 |
| 2023-01-11 | -0.26 | $37.09 | 72021 |
| 2023-01-10 | -18.01 | $36.31 | 120200 |
| 2023-01-09 | -20.16 | $36.23 | 127746 |
| 2023-01-06 | -28.49 | $35.92 | 106808 |
| 2023-01-05 | -59.41 | $34.77 | 63418 |
| 2023-01-04 | -29.57 | $35.88 | 142744 |
| 2023-01-03 | -53.65 | $35.04 | 143543 |
| 2022-12-30 | -71.26 | $34.45 | 140300 |
| 2022-12-29 | -54.23 | $35.21 | 70000 |
| 2022-12-28 | -79.11 | $34.15 | 77434 |
| 2022-12-27 | -65.73 | $34.72 | 64339 |
| 2022-12-23 | -61.72 | $34.91 | 87400 |
| 2022-12-22 | -79.91 | $34.20 | 167319 |
| 2022-12-21 | -72.44 | $34.55 | 155812 |
| 2022-12-20 | -80.34 | $34.18 | 164931 |
| 2022-12-19 | -81.20 | $34.14 | 204500 |
| 2022-12-16 | -85.68 | $33.93 | 810400 |
| 2022-12-15 | -95.86 | $34.47 | 231400 |
| 2022-12-14 | -66.30 | $35.54 | 212200 |
| 2022-12-13 | -62.57 | $36.24 | 295700 |
| 2022-12-12 | -75.05 | $35.60 | 110238 |
| 2022-12-09 | -90.64 | $34.80 | 94800 |
| 2022-12-08 | -91.42 | $34.76 | 135400 |
| 2022-12-07 | -78.76 | $35.00 | 127949 |
| 2022-12-06 | -77.52 | $35.07 | 171300 |
| 2022-12-05 | -68.67 | $35.57 | 119821 |
| 2022-12-02 | -38.41 | $37.28 | 77500 |
| 2022-12-01 | -35.93 | $37.42 | 125511 |
| 2022-11-30 | -39.12 | $37.24 | 194412 |
| 2022-11-29 | -48.85 | $36.69 | 126100 |
| 2022-11-28 | -53.63 | $36.42 | 94900 |
| 2022-11-25 | -31.68 | $37.66 | 34308 |
| 2022-11-23 | -33.27 | $37.57 | 75216 |
| 2022-11-22 | -37.35 | $37.34 | 87718 |
| 2022-11-21 | -48.32 | $36.72 | 91200 |
| 2022-11-18 | -57.52 | $36.20 | 119202 |
| 2022-11-17 | -51.68 | $36.53 | 116300 |
| 2022-11-16 | -39.65 | $37.21 | 149946 |
| 2022-11-15 | -31.86 | $37.65 | 172844 |
| 2022-11-14 | -15.17 | $37.49 | 134620 |
| 2022-11-11 | -2.07 | $38.06 | 143900 |
| 2022-11-10 | -16.14 | $36.97 | 168300 |
| 2022-11-09 | -84.83 | $33.89 | 146900 |
| 2022-11-08 | -70.34 | $34.52 | 134600 |
| 2022-11-07 | -51.26 | $35.35 | 179700 |
| 2022-11-04 | -66.67 | $34.68 | 206200 |
| 2022-11-03 | -64.61 | $34.55 | 216106 |
| 2022-11-02 | -42.43 | $35.59 | 273700 |
| 2022-11-01 | -9.59 | $37.13 | 92640 |
| 2022-10-31 | -8.35 | $36.84 | 126200 |
| 2022-10-28 | -5.12 | $36.97 | 117100 |
| 2022-10-27 | -9.75 | $36.52 | 103100 |
| 2022-10-26 | -8.97 | $36.49 | 118100 |
| 2022-10-25 | -5.78 | $36.49 | 104800 |
| 2022-10-24 | -18.28 | $35.58 | 149508 |
| 2022-10-21 | -23.58 | $35.29 | 196900 |
| 2022-10-20 | -41.86 | $34.29 | 242300 |
| 2022-10-19 | -41.13 | $34.33 | 158101 |
| 2022-10-18 | -19.22 | $35.65 | 135647 |
| 2022-10-17 | -22.42 | $35.47 | 186313 |
| 2022-10-14 | -42.76 | $34.55 | 220100 |
| 2022-10-13 | -38.32 | $34.86 | 182400 |
| 2022-10-12 | -58.19 | $34.07 | 140634 |
| 2022-10-11 | -59.04 | $34.01 | 194722 |
| 2022-10-10 | -64.41 | $33.63 | 197110 |
| 2022-10-07 | -75.32 | $33.06 | 186418 |
| 2022-10-06 | -61.01 | $34.19 | 139900 |
| 2022-10-05 | -61.01 | $34.19 | 157149 |
| 2022-10-04 | -56.20 | $34.57 | 178702 |
| 2022-10-03 | -75.57 | $33.04 | 196800 |
| 2022-09-30 | -78.86 | $32.78 | 391528 |
| 2022-09-29 | -89.87 | $31.91 | 256300 |
| 2022-09-28 | -90.21 | $32.19 | 274503 |
| 2022-09-27 | -98.78 | $31.74 | 292845 |
| 2022-09-26 | -94.37 | $32.47 | 218005 |
| 2022-09-23 | -92.24 | $33.79 | 333520 |
| 2022-09-22 | -96.52 | $35.08 | 133500 |
| 2022-09-21 | -97.12 | $35.69 | 114800 |
| 2022-09-20 | -84.70 | $36.25 | 108535 |
| 2022-09-19 | -75.64 | $36.80 | 97810 |
| 2022-09-16 | -72.48 | $37.09 | 343500 |
| 2022-09-15 | -71.22 | $37.16 | 167625 |
| 2022-09-14 | -65.47 | $37.48 | 175534 |
| 2022-09-13 | -73.20 | $37.05 | 104423 |
| 2022-09-12 | -44.06 | $38.67 | 210800 |
| 2022-09-09 | -51.98 | $38.23 | 86845 |
| 2022-09-08 | -66.73 | $37.41 | 97500 |
| 2022-09-07 | -74.10 | $37.00 | 118700 |
| 2022-09-06 | -96.40 | $35.76 | 140400 |
| 2022-09-02 | -95.59 | $36.57 | 78904 |
| 2022-09-01 | -88.94 | $37.10 | 73900 |
| 2022-08-31 | -97.14 | $37.38 | 207831 |
| 2022-08-30 | -94.43 | $37.95 | 75500 |
| 2022-08-29 | -98.15 | $38.32 | 86503 |
| 2022-08-26 | -93.52 | $38.48 | 99106 |
| 2022-08-25 | -44.44 | $40.07 | 151200 |
| 2022-08-24 | -81.48 | $38.87 | 91403 |
| 2022-08-23 | -71.30 | $39.20 | 137607 |
| 2022-08-22 | -76.45 | $39.01 | 111031 |
| 2022-08-19 | -25.69 | $40.67 | 189843 |
| 2022-08-18 | -10.50 | $41.11 | 81000 |
| 2022-08-17 | -26.63 | $40.49 | 89623 |
| 2022-08-16 | -21.93 | $40.67 | 82529 |
| 2022-08-15 | -15.21 | $40.92 | 68300 |
| 2022-08-12 | -15.96 | $40.80 | 109100 |
| 2022-08-11 | -29.21 | $40.00 | 101224 |
| 2022-08-10 | -34.57 | $39.46 | 139845 |
| 2022-08-09 | -32.04 | $39.61 | 123900 |
| 2022-08-08 | -18.21 | $40.43 | 117431 |
| 2022-08-05 | -32.88 | $39.56 | 119000 |
| 2022-08-04 | -19.22 | $40.37 | 257838 |
| 2022-08-03 | -13.49 | $40.71 | 217200 |
| 2022-08-02 | -22.46 | $39.86 | 139000 |
| 2022-08-01 | -6.52 | $40.74 | 152548 |
| 2022-07-29 | -3.26 | $40.92 | 101600 |
| 2022-07-28 | -0.82 | $40.39 | 66300 |
| 2022-07-27 | -2.83 | $39.70 | 105607 |
| 2022-07-26 | -2.76 | $38.75 | 68100 |
| 2022-07-25 | -14.11 | $38.38 | 63800 |
| 2022-07-22 | -11.35 | $38.47 | 152346 |
| 2022-07-21 | -1.48 | $38.79 | 67522 |
| 2022-07-20 | -6.65 | $38.24 | 90843 |
| 2022-07-19 | -4.09 | $38.20 | 99337 |
| 2022-07-18 | -30.61 | $37.19 | 86249 |
| 2022-07-15 | -23.99 | $37.14 | 97810 |
| 2022-07-14 | -48.99 | $36.15 | 72603 |
| 2022-07-13 | -42.42 | $36.41 | 86315 |
| 2022-07-12 | -27.53 | $37.00 | 88909 |
| 2022-07-11 | -46.41 | $36.52 | 72009 |
| 2022-07-08 | -54.60 | $36.60 | 126100 |
| 2022-07-07 | -56.37 | $36.80 | 131500 |
| 2022-07-06 | -63.87 | $36.54 | 97400 |
| 2022-07-05 | -47.23 | $37.65 | 230000 |
| 2022-07-01 | -45.88 | $37.74 | 124200 |
| 2022-06-30 | -59.14 | $36.99 | 147912 |
| 2022-06-29 | -66.37 | $36.74 | 93147 |
| 2022-06-28 | -68.20 | $36.68 | 144437 |
| 2022-06-27 | -65.21 | $36.92 | 143821 |
| 2022-06-24 | -58.98 | $37.42 | 637544 |
| 2022-06-23 | -71.45 | $36.42 | 141204 |
| 2022-06-22 | -83.04 | $35.49 | 191800 |
| 2022-06-21 | -79.30 | $35.79 | 186332 |
| 2022-06-17 | -79.18 | $35.80 | 376012 |
| 2022-06-16 | -85.04 | $35.33 | 333300 |
| 2022-06-15 | -78.22 | $36.87 | 238505 |
| 2022-06-14 | -95.11 | $35.74 | 195900 |
| 2022-06-13 | -96.83 | $35.62 | 213007 |
| 2022-06-10 | -89.90 | $37.94 | 130915 |
| 2022-06-09 | -99.00 | $38.43 | 128200 |
| 2022-06-08 | -85.63 | $39.35 | 95400 |
| 2022-06-07 | -52.68 | $40.52 | 142300 |
| 2022-06-06 | -65.63 | $40.06 | 181400 |
| 2022-06-03 | -80.40 | $39.93 | 117323 |
| 2022-06-02 | -68.77 | $40.97 | 148919 |
| 2022-06-01 | -81.67 | $40.18 | 150525 |
| 2022-05-31 | -58.41 | $41.88 | 308724 |
| 2022-05-27 | -56.91 | $41.99 | 102600 |
| 2022-05-26 | -65.12 | $41.40 | 101203 |
| 2022-05-25 | -72.56 | $40.89 | 204302 |
| 2022-05-24 | -78.45 | $40.45 | 158500 |
| 2022-05-23 | -68.89 | $41.31 | 205646 |
| 2022-05-20 | -75.03 | $40.96 | 461332 |
| 2022-05-19 | -89.05 | $40.20 | 246700 |
| 2022-05-18 | -97.80 | $39.19 | 258443 |
| 2022-05-17 | -82.33 | $41.84 | 162600 |
| 2022-05-16 | -85.34 | $41.42 | 146809 |
| 2022-05-13 | -83.41 | $41.69 | 268000 |
| 2022-05-12 | -91.98 | $40.60 | 264000 |
| 2022-05-11 | -100.00 | $39.49 | 255542 |
| 2022-05-10 | -94.61 | $41.13 | 391100 |
| 2022-05-09 | -98.25 | $41.33 | 210500 |
| 2022-05-06 | -95.30 | $42.76 | 201400 |
| 2022-05-05 | -96.66 | $43.61 | 219700 |
| 2022-05-04 | -83.74 | $45.91 | 164724 |
| 2022-05-03 | -86.79 | $45.65 | 201128 |
| 2022-05-02 | -92.54 | $44.81 | 319200 |
| 2022-04-29 | -97.83 | $44.79 | 221642 |
| 2022-04-28 | -91.41 | $46.09 | 228600 |
| 2022-04-27 | -97.01 | $45.34 | 320016 |
| 2022-04-26 | -98.16 | $45.53 | 357300 |
| 2022-04-25 | -94.95 | $46.86 | 329809 |
| 2022-04-22 | -98.70 | $47.72 | 430124 |
| 2022-04-21 | -63.75 | $51.56 | 345627 |
| 2022-04-20 | -57.25 | $52.25 | 228119 |
| 2022-04-19 | -55.27 | $52.46 | 253549 |
| 2022-04-18 | -61.58 | $51.79 | 251300 |
| 2022-04-14 | -52.45 | $52.76 | 209135 |
| 2022-04-13 | -41.15 | $53.96 | 201609 |
| 2022-04-12 | -42.20 | $53.49 | 245219 |
| 2022-04-11 | -36.26 | $53.87 | 242300 |
| 2022-04-08 | -49.07 | $51.98 | 229400 |
| 2022-04-07 | -52.26 | $51.51 | 462800 |
| 2022-04-06 | -12.13 | $56.65 | 270208 |
| 2022-04-05 | -10.83 | $56.83 | 356628 |
| 2022-04-04 | -12.16 | $55.97 | 215500 |
| 2022-04-01 | -0.84 | $56.31 | 418644 |
| 2022-03-31 | -8.89 | $52.68 | 329812 |
| 2022-03-30 | -12.48 | $50.86 | 87316 |
| 2022-03-29 | -1.69 | $50.88 | 164700 |
| 2022-03-28 | -21.98 | $49.20 | 104821 |
| 2022-03-25 | -18.84 | $49.39 | 95600 |
| 2022-03-24 | -37.36 | $48.27 | 93400 |
| 2022-03-23 | -42.31 | $47.97 | 81100 |
| 2022-03-22 | -27.93 | $48.84 | 113801 |
| 2022-03-21 | -34.99 | $48.66 | 114000 |
| 2022-03-18 | -30.95 | $48.92 | 400600 |
| 2022-03-17 | -34.84 | $48.67 | 86200 |
| 2022-03-16 | -42.15 | $48.20 | 114300 |
| 2022-03-15 | -71.54 | $46.31 | 148200 |
| 2022-03-14 | -75.89 | $46.03 | 224333 |
| 2022-03-11 | -87.09 | $45.31 | 106800 |
| 2022-03-10 | -89.42 | $45.16 | 83715 |
| 2022-03-09 | -80.36 | $45.96 | 66900 |
| 2022-03-08 | -97.24 | $44.92 | 97700 |
| 2022-03-07 | -98.75 | $45.38 | 121500 |
| 2022-03-04 | -44.32 | $48.49 | 138064 |
| 2022-03-03 | -21.06 | $49.76 | 139400 |
| 2022-03-02 | -22.34 | $49.69 | 98900 |
| 2022-03-01 | -46.89 | $48.35 | 204111 |
| 2022-02-28 | -18.94 | $49.73 | 162714 |
| 2022-02-25 | -14.07 | $49.89 | 113722 |
| 2022-02-24 | -40.55 | $47.97 | 267730 |
| 2022-02-23 | -46.48 | $47.54 | 133600 |
| 2022-02-22 | -13.38 | $49.94 | 141000 |
| 2022-02-18 | -15.17 | $48.86 | 180900 |
| 2022-02-17 | -21.40 | $47.37 | 73700 |
| 2022-02-16 | -17.71 | $48.12 | 72519 |
| 2022-02-15 | -31.65 | $47.44 | 81525 |
| 2022-02-14 | -48.46 | $46.51 | 93500 |
| 2022-02-11 | -40.14 | $46.97 | 72229 |
| 2022-02-10 | -44.24 | $47.29 | 93100 |
| 2022-02-09 | -34.56 | $47.92 | 55042 |
| 2022-02-08 | -44.55 | $47.27 | 54012 |
| 2022-02-07 | -55.15 | $46.58 | 54000 |
| 2022-02-04 | -53.61 | $46.68 | 73000 |
| 2022-02-03 | -49.40 | $47.01 | 97200 |
| 2022-02-02 | -54.27 | $47.14 | 124613 |
| 2022-02-01 | -65.87 | $46.37 | 119300 |
| 2022-01-31 | -62.32 | $46.81 | 285018 |
| 2022-01-28 | -84.34 | $44.98 | 68133 |
| 2022-01-27 | -97.24 | $44.14 | 98416 |
| 2022-01-26 | -88.23 | $45.28 | 126100 |
| 2022-01-25 | -88.61 | $45.25 | 197518 |
| 2022-01-24 | -64.81 | $47.13 | 195500 |
| 2022-01-21 | -93.67 | $46.48 | 111900 |
| 2022-01-20 | -98.33 | $46.38 | 78600 |
| 2022-01-19 | -83.45 | $47.41 | 120143 |
| 2022-01-18 | -51.24 | $48.31 | 73700 |
| 2022-01-14 | -44.08 | $48.86 | 77100 |
| 2022-01-13 | -41.09 | $49.09 | 54300 |
| 2022-01-12 | -41.48 | $49.06 | 68208 |
| 2022-01-11 | -44.86 | $48.80 | 60000 |
| 2022-01-10 | -52.15 | $48.24 | 69800 |
| 2022-01-07 | -44.73 | $48.81 | 84809 |
| 2022-01-06 | -35.50 | $49.52 | 57100 |
| 2022-01-05 | -36.80 | $49.42 | 58200 |
| 2022-01-04 | -13.91 | $51.18 | 119200 |
| 2022-01-03 | -24.06 | $50.40 | 115400 |
| 2021-12-31 | -10.27 | $51.46 | 50731 |
| 2021-12-30 | -7.67 | $51.58 | 53329 |
| 2021-12-29 | -3.87 | $51.65 | 71932 |
| 2021-12-28 | -3.47 | $51.31 | 53100 |
| 2021-12-27 | -0.54 | $51.05 | 72800 |
| 2021-12-23 | -5.32 | $50.23 | 83300 |
| 2021-12-22 | -1.13 | $49.76 | 102203 |
| 2021-12-21 | -9.79 | $48.59 | 124111 |
| 2021-12-20 | -46.78 | $45.83 | 168000 |
| 2021-12-17 | -46.11 | $45.88 | 405297 |
| 2021-12-16 | -32.44 | $46.90 | 216139 |
| 2021-12-15 | -17.69 | $48.00 | 221600 |
| 2021-12-14 | -18.63 | $47.93 | 98940 |
| 2021-12-13 | -3.32 | $48.84 | 135925 |
| 2021-12-10 | -14.87 | $47.47 | 52900 |
| 2021-12-09 | -30.96 | $46.41 | 39946 |
| 2021-12-08 | -36.77 | $46.76 | 78506 |
| 2021-12-07 | -43.13 | $46.66 | 59514 |
| 2021-12-06 | -44.25 | $46.61 | 94214 |
| 2021-12-03 | -56.69 | $45.55 | 97700 |
| 2021-12-02 | -57.75 | $45.46 | 124100 |
| 2021-12-01 | -85.92 | $43.06 | 126000 |
| 2021-11-30 | -88.38 | $42.85 | 237900 |
| 2021-11-29 | -87.38 | $45.05 | 94400 |
| 2021-11-26 | -88.36 | $44.99 | 57700 |
| 2021-11-24 | -45.36 | $47.79 | 26800 |
| 2021-11-23 | -52.19 | $47.40 | 66800 |
| 2021-11-22 | -57.09 | $47.12 | 55605 |
| 2021-11-19 | -61.82 | $46.85 | 135200 |
| 2021-11-18 | -66.90 | $46.56 | 69742 |
| 2021-11-17 | -63.92 | $46.73 | 107100 |
| 2021-11-16 | -46.50 | $47.59 | 105600 |
| 2021-11-15 | -34.55 | $48.21 | 56547 |
| 2021-11-12 | -35.55 | $48.13 | 50104 |
| 2021-11-11 | -46.45 | $47.44 | 57614 |
| 2021-11-10 | -45.18 | $47.52 | 97926 |
| 2021-11-09 | -10.77 | $49.61 | 114831 |
| 2021-11-08 | -9.79 | $49.68 | 110808 |
| 2021-11-05 | -3.31 | $49.83 | 172900 |
| 2021-11-04 | -26.73 | $46.65 | 125632 |
| 2021-11-03 | -32.67 | $46.35 | 127227 |
| 2021-11-02 | -52.27 | $45.12 | 119619 |
| 2021-11-01 | -31.90 | $45.93 | 130500 |
| 2021-10-29 | -13.43 | $47.10 | 126447 |
| 2021-10-28 | -0.76 | $47.94 | 45818 |
| 2021-10-27 | -6.64 | $46.85 | 70000 |
| 2021-10-26 | -2.37 | $47.15 | 70125 |
| 2021-10-25 | -2.67 | $46.96 | 69347 |
| 2021-10-22 | -7.16 | $46.17 | 223200 |
| 2021-10-21 | -4.52 | $45.59 | 73400 |
| 2021-10-20 | -0.63 | $45.53 | 87900 |
| 2021-10-19 | -13.04 | $44.54 | 67300 |
| 2021-10-18 | -10.81 | $44.65 | 51700 |
| 2021-10-15 | -12.06 | $44.52 | 85200 |
| 2021-10-14 | -1.20 | $44.60 | 41435 |
| 2021-10-13 | -8.63 | $43.96 | 71600 |
| 2021-10-12 | -7.55 | $44.03 | 60900 |
| 2021-10-11 | -9.97 | $43.81 | 69200 |
| 2021-10-08 | -18.54 | $43.26 | 68519 |
| 2021-10-07 | -9.35 | $43.85 | 110500 |
| 2021-10-06 | -2.65 | $43.17 | 147148 |
| 2021-10-05 | -1.33 | $43.24 | 110707 |
| 2021-10-04 | -7.50 | $41.73 | 114602 |
| 2021-10-01 | -5.04 | $41.42 | 169900 |
| 2021-09-30 | -23.37 | $40.62 | 96300 |
| 2021-09-29 | -6.12 | $40.79 | 98003 |
| 2021-09-28 | -39.46 | $39.81 | 74816 |
| 2021-09-27 | -47.28 | $39.58 | 115700 |
| 2021-09-24 | -40.14 | $39.79 | 50200 |
| 2021-09-23 | -45.10 | $39.59 | 53146 |
| 2021-09-22 | -52.94 | $39.35 | 51841 |
| 2021-09-21 | -76.47 | $38.63 | 61443 |
| 2021-09-20 | -80.72 | $38.50 | 96429 |
| 2021-09-17 | -51.31 | $39.40 | 185934 |
| 2021-09-16 | -37.91 | $39.81 | 76200 |
| 2021-09-15 | -45.10 | $39.59 | 76300 |
| 2021-09-14 | -52.61 | $39.36 | 59847 |
| 2021-09-13 | -35.95 | $39.87 | 96123 |
| 2021-09-10 | -51.31 | $39.40 | 70024 |
| 2021-09-09 | -33.99 | $39.93 | 101512 |
| 2021-09-08 | -17.65 | $40.43 | 105800 |
| 2021-09-07 | -16.34 | $40.47 | 85327 |
| 2021-09-03 | -19.33 | $40.33 | 89519 |
| 2021-09-02 | -54.85 | $39.54 | 42632 |
| 2021-09-01 | -50.42 | $39.70 | 73200 |
| 2021-08-31 | -63.71 | $39.22 | 74329 |
| 2021-08-30 | -62.88 | $39.25 | 65200 |
| 2021-08-27 | -61.50 | $39.30 | 82631 |
| 2021-08-26 | -98.06 | $37.98 | 54000 |
| 2021-08-25 | -87.14 | $38.47 | 53417 |
| 2021-08-24 | -70.83 | $38.80 | 63024 |
| 2021-08-23 | -64.10 | $38.77 | 50640 |
| 2021-08-20 | -59.09 | $38.92 | 131600 |
| 2021-08-19 | -71.86 | $38.20 | 81100 |
| 2021-08-18 | -59.21 | $38.53 | 72800 |
| 2021-08-17 | -42.38 | $39.38 | 110223 |
| 2021-08-16 | -20.00 | $40.25 | 100800 |
| 2021-08-13 | -20.71 | $40.17 | 78820 |
| 2021-08-12 | -26.69 | $39.78 | 105743 |
| 2021-08-11 | -26.38 | $39.80 | 130834 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.25
2026-08-07
Close Price
$31.48
Vol: 118020Average Directional Index - Detailed Analysis
Minimum
7.49
Average
19.81
Maximum
55.32
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 13.25 | $31.48 | 118020 |
| 2026-08-06 | 13.42 | $31.69 | 183500 |
| 2026-08-05 | 13.60 | $31.24 | 108717 |
| 2026-08-04 | 13.92 | $30.92 | 170300 |
| 2026-08-03 | 14.37 | $30.71 | 137000 |
| 2026-07-31 | 14.85 | $30.75 | 112300 |
| 2026-07-30 | 15.31 | $31.10 | 96014 |
| 2026-07-29 | 15.58 | $31.61 | 106400 |
| 2026-07-28 | 15.57 | $31.73 | 138711 |
| 2026-07-27 | 15.33 | $31.09 | 123300 |
| 2026-07-24 | 15.57 | $30.38 | 110300 |
| 2026-07-23 | 16.28 | $29.90 | 149828 |
| 2026-07-22 | 16.73 | $30.27 | 147200 |
| 2026-07-21 | 17.50 | $30.41 | 130000 |
| 2026-07-20 | 18.21 | $30.78 | 93426 |
| 2026-07-17 | 18.96 | $31.20 | 127144 |
| 2026-07-16 | 19.28 | $31.42 | 122300 |
| 2026-07-15 | 19.32 | $31.17 | 146300 |
| 2026-07-14 | 19.59 | $29.87 | 137300 |
| 2026-07-13 | 20.31 | $30.46 | 96057 |
| 2026-07-10 | 20.58 | $30.68 | 97500 |
| 2026-07-09 | 20.70 | $30.88 | 116703 |
| 2026-07-08 | 20.93 | $30.99 | 166333 |
| 2026-07-07 | 20.93 | $32.03 | 161535 |
| 2026-07-06 | 19.96 | $31.96 | 102700 |
| 2026-07-02 | 19.21 | $31.86 | 113237 |
| 2026-07-01 | 18.47 | $31.70 | 143600 |
| 2026-06-30 | 17.69 | $31.17 | 146206 |
| 2026-06-29 | 17.25 | $31.21 | 362400 |
| 2026-06-26 | 16.76 | $31.41 | 406100 |
| 2026-06-25 | 16.26 | $30.07 | 153800 |
| 2026-06-24 | 16.56 | $29.66 | 206300 |
| 2026-06-23 | 16.95 | $29.43 | 165200 |
| 2026-06-22 | 17.70 | $28.81 | 270124 |
| 2026-06-18 | 18.57 | $29.32 | 340100 |
| 2026-06-17 | 19.25 | $28.98 | 222521 |
| 2026-06-16 | 19.95 | $29.89 | 222338 |
| 2026-06-15 | 20.02 | $29.42 | 204900 |
| 2026-06-12 | 20.10 | $30.16 | 191720 |
| 2026-06-11 | 19.18 | $30.33 | 162640 |
| 2026-06-10 | 18.29 | $30.36 | 154937 |
| 2026-06-09 | 17.34 | $30.57 | 185300 |
| 2026-06-08 | 16.24 | $30.09 | 131800 |
| 2026-06-05 | 15.24 | $30.10 | 212100 |
| 2026-06-04 | 14.34 | $29.92 | 167360 |
| 2026-06-03 | 13.61 | $28.99 | 254424 |
| 2026-06-02 | 12.96 | $30.05 | 278246 |
| 2026-06-01 | 12.27 | $28.95 | 302837 |
| 2026-05-29 | 12.61 | $28.24 | 512713 |
| 2026-05-28 | 13.23 | $28.42 | 241900 |
| 2026-05-27 | 13.80 | $28.32 | 252400 |
| 2026-05-26 | 14.39 | $27.89 | 581400 |
| 2026-05-22 | 15.02 | $28.83 | 339500 |
| 2026-05-21 | 15.32 | $28.52 | 309302 |
| 2026-05-20 | 15.89 | $28.55 | 316400 |
| 2026-05-19 | 16.49 | $28.15 | 367500 |
| 2026-05-18 | 16.94 | $29.09 | 273900 |
| 2026-05-15 | 17.23 | $28.18 | 209835 |
| 2026-05-14 | 18.02 | $28.93 | 328105 |
| 2026-05-13 | 18.27 | $29.46 | 251142 |
| 2026-05-12 | 18.13 | $30.08 | 259100 |
| 2026-05-11 | 17.23 | $30.23 | 375300 |
| 2026-05-08 | 16.29 | $30.42 | 276226 |
| 2026-05-07 | 15.29 | $29.52 | 222500 |
| 2026-05-06 | 14.68 | $29.01 | 220000 |
| 2026-05-05 | 14.36 | $28.67 | 223600 |
| 2026-05-04 | 14.57 | $27.46 | 304300 |
| 2026-05-01 | 15.30 | $27.70 | 175100 |
| 2026-04-30 | 15.25 | $27.79 | 163244 |
| 2026-04-29 | 15.35 | $28.01 | 229400 |
| 2026-04-28 | 15.09 | $28.67 | 122300 |
| 2026-04-27 | 14.27 | $28.37 | 201942 |
| 2026-04-24 | 13.51 | $28.26 | 200019 |
| 2026-04-23 | 12.85 | $27.95 | 268441 |
| 2026-04-22 | 12.28 | $28.25 | 210200 |
| 2026-04-21 | 11.27 | $28.13 | 231500 |
| 2026-04-20 | 10.31 | $27.95 | 155716 |
| 2026-04-17 | 9.51 | $27.73 | 173200 |
| 2026-04-16 | 8.89 | $27.07 | 124900 |
| 2026-04-15 | 8.66 | $27.09 | 136800 |
| 2026-04-14 | 8.39 | $27.02 | 155347 |
| 2026-04-13 | 8.17 | $26.82 | 146244 |
| 2026-04-10 | 8.31 | $26.20 | 156720 |
| 2026-04-09 | 8.58 | $26.43 | 201038 |
| 2026-04-08 | 8.65 | $26.65 | 173300 |
| 2026-04-07 | 8.45 | $26.28 | 137400 |
| 2026-04-06 | 8.76 | $25.96 | 186429 |
| 2026-04-02 | 9.19 | $26.30 | 189800 |
| 2026-04-01 | 9.64 | $26.18 | 151100 |
| 2026-03-31 | 9.77 | $26.59 | 232100 |
| 2026-03-30 | 9.91 | $26.20 | 236333 |
| 2026-03-27 | 10.27 | $25.71 | 282727 |
| 2026-03-26 | 10.43 | $26.07 | 359637 |
| 2026-03-25 | 10.93 | $26.21 | 207800 |
| 2026-03-24 | 11.31 | $25.91 | 258745 |
| 2026-03-23 | 11.40 | $25.96 | 275904 |
| 2026-03-20 | 11.64 | $25.52 | 634417 |
| 2026-03-19 | 11.48 | $25.65 | 251685 |
| 2026-03-18 | 11.39 | $25.57 | 258125 |
| 2026-03-17 | 11.18 | $25.61 | 328704 |
| 2026-03-16 | 11.19 | $25.91 | 299338 |
| 2026-03-13 | 10.91 | $25.42 | 380000 |
| 2026-03-12 | 10.62 | $26.11 | 321300 |
| 2026-03-11 | 10.85 | $26.09 | 305000 |
| 2026-03-10 | 11.10 | $26.43 | 279219 |
| 2026-03-09 | 11.64 | $26.78 | 294810 |
| 2026-03-06 | 12.21 | $26.65 | 389700 |
| 2026-03-05 | 12.61 | $26.51 | 223100 |
| 2026-03-04 | 13.22 | $26.55 | 277000 |
| 2026-03-03 | 13.86 | $26.46 | 304300 |
| 2026-03-02 | 14.57 | $26.48 | 281442 |
| 2026-02-27 | 15.18 | $26.41 | 320632 |
| 2026-02-26 | 15.78 | $26.58 | 272500 |
| 2026-02-25 | 16.52 | $26.10 | 253720 |
| 2026-02-24 | 16.94 | $26.06 | 281423 |
| 2026-02-23 | 17.38 | $25.62 | 297700 |
| 2026-02-20 | 17.47 | $25.76 | 306709 |
| 2026-02-19 | 17.78 | $25.65 | 538035 |
| 2026-02-18 | 17.66 | $25.74 | 343700 |
| 2026-02-17 | 17.54 | $25.01 | 458900 |
| 2026-02-13 | 17.13 | $25.85 | 372907 |
| 2026-02-12 | 16.91 | $25.01 | 485600 |
| 2026-02-11 | 16.64 | $26.12 | 437600 |
| 2026-02-10 | 17.20 | $27.22 | 288733 |
| 2026-02-09 | 18.09 | $26.60 | 166840 |
| 2026-02-06 | 18.50 | $26.60 | 212600 |
| 2026-02-05 | 18.92 | $25.80 | 252216 |
| 2026-02-04 | 18.71 | $25.59 | 299007 |
| 2026-02-03 | 18.19 | $25.10 | 256403 |
| 2026-02-02 | 17.67 | $26.89 | 158203 |
| 2026-01-30 | 18.27 | $27.20 | 242902 |
| 2026-01-29 | 18.86 | $26.98 | 193500 |
| 2026-01-28 | 19.05 | $26.45 | 252033 |
| 2026-01-27 | 19.03 | $26.40 | 242200 |
| 2026-01-26 | 19.04 | $26.83 | 370731 |
| 2026-01-23 | 19.19 | $26.53 | 233000 |
| 2026-01-22 | 19.23 | $26.82 | 277403 |
| 2026-01-21 | 19.62 | $27.01 | 223246 |
| 2026-01-20 | 19.64 | $26.58 | 250600 |
| 2026-01-16 | 19.46 | $27.27 | 194833 |
| 2026-01-15 | 19.69 | $27.20 | 536100 |
| 2026-01-14 | 19.62 | $26.31 | 254902 |
| 2026-01-13 | 18.69 | $25.75 | 305700 |
| 2026-01-12 | 17.45 | $26.10 | 508207 |
| 2026-01-09 | 16.40 | $26.14 | 329506 |
| 2026-01-08 | 15.31 | $26.91 | 214229 |
| 2026-01-07 | 14.86 | $27.71 | 182731 |
| 2026-01-06 | 14.87 | $28.05 | 203417 |
| 2026-01-05 | 14.75 | $27.73 | 238806 |
| 2026-01-02 | 14.24 | $26.99 | 205913 |
| 2025-12-31 | 13.30 | $27.29 | 178200 |
| 2025-12-30 | 12.52 | $27.37 | 176436 |
| 2025-12-29 | 11.85 | $27.54 | 208941 |
| 2025-12-26 | 11.11 | $27.54 | 215300 |
| 2025-12-24 | 10.42 | $27.84 | 145200 |
| 2025-12-23 | 9.92 | $27.73 | 371121 |
| 2025-12-22 | 9.28 | $27.82 | 321522 |
| 2025-12-19 | 8.83 | $27.38 | 449419 |
| 2025-12-18 | 8.35 | $28.10 | 287941 |
| 2025-12-17 | 8.27 | $27.73 | 249824 |
| 2025-12-16 | 8.10 | $27.95 | 307100 |
| 2025-12-15 | 7.91 | $27.78 | 485100 |
| 2025-12-12 | 7.79 | $27.87 | 977200 |
| 2025-12-11 | 7.67 | $28.01 | 2.1M |
| 2025-12-10 | 7.73 | $28.11 | 1.6M |
| 2025-12-09 | 7.49 | $28.21 | 561434 |
| 2025-12-08 | 7.62 | $28.37 | 222200 |
| 2025-12-05 | 7.88 | $28.93 | 246200 |
| 2025-12-04 | 8.05 | $29.10 | 203547 |
| 2025-12-03 | 8.38 | $29.60 | 154102 |
| 2025-12-02 | 8.64 | $29.22 | 185715 |
| 2025-12-01 | 9.07 | $29.01 | 308714 |
| 2025-11-28 | 9.40 | $29.30 | 60125 |
| 2025-11-26 | 9.79 | $29.61 | 224200 |
| 2025-11-25 | 9.86 | $29.83 | 216902 |
| 2025-11-24 | 9.92 | $29.46 | 195322 |
| 2025-11-21 | 10.40 | $29.51 | 203300 |
| 2025-11-20 | 10.90 | $28.62 | 216300 |
| 2025-11-19 | 11.41 | $28.72 | 184892 |
| 2025-11-18 | 11.59 | $28.33 | 173942 |
| 2025-11-17 | 11.57 | $28.39 | 184900 |
| 2025-11-14 | 11.56 | $29.03 | 140700 |
| 2025-11-13 | 11.92 | $29.25 | 167812 |
| 2025-11-12 | 12.39 | $30.32 | 231139 |
| 2025-11-11 | 12.35 | $31.01 | 200116 |
| 2025-11-10 | 12.41 | $30.09 | 180600 |
| 2025-11-07 | 13.00 | $29.27 | 234302 |
| 2025-11-06 | 13.61 | $29.48 | 233518 |
| 2025-11-05 | 13.72 | $30.92 | 254523 |
| 2025-11-04 | 13.84 | $29.41 | 120431 |
| 2025-11-03 | 14.36 | $29.35 | 225800 |
| 2025-10-31 | 14.62 | $29.21 | 152500 |
| 2025-10-30 | 14.86 | $29.08 | 145217 |
| 2025-10-29 | 15.34 | $29.25 | 179737 |
| 2025-10-28 | 15.95 | $30.99 | 93813 |
| 2025-10-27 | 16.08 | $31.24 | 147524 |
| 2025-10-24 | 15.75 | $31.38 | 152300 |
| 2025-10-23 | 15.55 | $30.48 | 138300 |
| 2025-10-22 | 15.93 | $30.27 | 162300 |
| 2025-10-21 | 16.43 | $29.87 | 108900 |
| 2025-10-20 | 17.19 | $29.59 | 81300 |
| 2025-10-17 | 17.87 | $29.28 | 111300 |
| 2025-10-16 | 18.30 | $29.10 | 167200 |
| 2025-10-15 | 18.75 | $29.13 | 131500 |
| 2025-10-14 | 18.86 | $28.80 | 109747 |
| 2025-10-13 | 18.75 | $28.36 | 142321 |
| 2025-10-10 | 18.09 | $27.45 | 159934 |
| 2025-10-09 | 17.35 | $28.07 | 89423 |
| 2025-10-08 | 16.87 | $28.25 | 91600 |
| 2025-10-07 | 16.36 | $28.06 | 219100 |
| 2025-10-06 | 15.62 | $28.15 | 256100 |
| 2025-10-03 | 15.01 | $28.89 | 141700 |
| 2025-10-02 | 14.81 | $28.83 | 150411 |
| 2025-10-01 | 14.30 | $29.11 | 92800 |
| 2025-09-30 | 14.15 | $29.35 | 88400 |
| 2025-09-29 | 14.05 | $29.60 | 92717 |
| 2025-09-26 | 14.12 | $29.83 | 79608 |
| 2025-09-25 | 14.40 | $29.67 | 76500 |
| 2025-09-24 | 14.71 | $30.01 | 99912 |
| 2025-09-23 | 15.28 | $30.52 | 110846 |
| 2025-09-22 | 15.96 | $30.76 | 95300 |
| 2025-09-19 | 16.53 | $31.60 | 295400 |
| 2025-09-18 | 16.49 | $32.35 | 116949 |
| 2025-09-17 | 16.13 | $31.89 | 111939 |
| 2025-09-16 | 15.76 | $31.81 | 99244 |
| 2025-09-15 | 15.72 | $32.18 | 122900 |
| 2025-09-12 | 15.58 | $32.37 | 92844 |
| 2025-09-11 | 15.09 | $33.19 | 105304 |
| 2025-09-10 | 14.56 | $32.19 | 67815 |
| 2025-09-09 | 14.38 | $32.50 | 107400 |
| 2025-09-08 | 13.92 | $32.87 | 88300 |
| 2025-09-05 | 13.44 | $33.12 | 97331 |
| 2025-09-04 | 12.67 | $32.74 | 120800 |
| 2025-09-03 | 12.29 | $31.73 | 133600 |
| 2025-09-02 | 12.35 | $31.98 | 187804 |
| 2025-08-29 | 12.10 | $32.59 | 71522 |
| 2025-08-28 | 11.54 | $32.65 | 77200 |
| 2025-08-27 | 10.92 | $32.76 | 91200 |
| 2025-08-26 | 10.39 | $32.55 | 95300 |
| 2025-08-25 | 9.82 | $32.53 | 103500 |
| 2025-08-22 | 9.36 | $32.43 | 185900 |
| 2025-08-21 | 8.91 | $30.76 | 88003 |
| 2025-08-20 | 9.31 | $30.92 | 80100 |
| 2025-08-19 | 9.58 | $31.01 | 137800 |
| 2025-08-18 | 9.86 | $30.63 | 101500 |
| 2025-08-15 | 10.35 | $30.78 | 162800 |
| 2025-08-14 | 10.74 | $30.95 | 110400 |
| 2025-08-13 | 11.16 | $31.19 | 158500 |
| 2025-08-12 | 11.60 | $29.94 | 143976 |
| 2025-08-11 | 11.77 | $29.17 | 161400 |
| 2025-08-08 | 11.71 | $29.07 | 162411 |
| 2025-08-07 | 11.78 | $28.74 | 198800 |
| 2025-08-06 | 11.85 | $32.23 | 140431 |
| 2025-08-05 | 10.90 | $32.00 | 101237 |
| 2025-08-04 | 10.11 | $31.22 | 135400 |
| 2025-08-01 | 9.80 | $30.69 | 131212 |
| 2025-07-31 | 9.48 | $31.16 | 113200 |
| 2025-07-30 | 9.48 | $31.32 | 148228 |
| 2025-07-29 | 9.20 | $32.50 | 104619 |
| 2025-07-28 | 8.61 | $31.58 | 64400 |
| 2025-07-25 | 8.63 | $31.78 | 60000 |
| 2025-07-24 | 8.64 | $31.36 | 56527 |
| 2025-07-23 | 8.78 | $31.32 | 80600 |
| 2025-07-22 | 9.08 | $31.23 | 110900 |
| 2025-07-21 | 9.40 | $30.94 | 65800 |
| 2025-07-18 | 9.90 | $30.90 | 75405 |
| 2025-07-17 | 10.42 | $31.43 | 141234 |
| 2025-07-16 | 10.72 | $31.08 | 147742 |
| 2025-07-15 | 11.10 | $30.63 | 105216 |
| 2025-07-14 | 11.60 | $31.25 | 104630 |
| 2025-07-11 | 11.87 | $31.62 | 79200 |
| 2025-07-10 | 12.00 | $31.99 | 103200 |
| 2025-07-09 | 11.99 | $31.68 | 107900 |
| 2025-07-08 | 12.40 | $31.51 | 147400 |
| 2025-07-07 | 12.52 | $31.62 | 140439 |
| 2025-07-03 | 12.62 | $32.40 | 72311 |
| 2025-07-02 | 12.34 | $32.22 | 172537 |
| 2025-07-01 | 12.12 | $31.85 | 181804 |
| 2025-06-30 | 12.09 | $30.71 | 150300 |
| 2025-06-27 | 12.61 | $31.06 | 309700 |
| 2025-06-26 | 13.05 | $30.37 | 165000 |
| 2025-06-25 | 13.29 | $29.91 | 185700 |
| 2025-06-24 | 13.73 | $31.00 | 236700 |
| 2025-06-23 | 13.90 | $31.26 | 318535 |
| 2025-06-20 | 14.08 | $30.71 | 325503 |
| 2025-06-18 | 14.50 | $30.80 | 142700 |
| 2025-06-17 | 15.14 | $30.23 | 177500 |
| 2025-06-16 | 15.88 | $30.93 | 250300 |
| 2025-06-13 | 16.57 | $29.62 | 70319 |
| 2025-06-12 | 17.17 | $30.88 | 92437 |
| 2025-06-11 | 17.74 | $30.97 | 159400 |
| 2025-06-10 | 18.14 | $30.67 | 81900 |
| 2025-06-09 | 18.85 | $30.20 | 120732 |
| 2025-06-06 | 19.81 | $29.71 | 80243 |
| 2025-06-05 | 20.79 | $29.88 | 199400 |
| 2025-06-04 | 21.83 | $29.41 | 116305 |
| 2025-06-03 | 22.43 | $29.45 | 163426 |
| 2025-06-02 | 22.88 | $29.00 | 231500 |
| 2025-05-30 | 23.03 | $28.81 | 295900 |
| 2025-05-29 | 23.11 | $28.52 | 155700 |
| 2025-05-28 | 23.31 | $28.48 | 133437 |
| 2025-05-27 | 23.51 | $29.20 | 144000 |
| 2025-05-23 | 23.73 | $28.11 | 127700 |
| 2025-05-22 | 23.07 | $28.00 | 160944 |
| 2025-05-21 | 22.37 | $28.04 | 130600 |
| 2025-05-20 | 21.79 | $29.20 | 112203 |
| 2025-05-19 | 21.54 | $29.37 | 91416 |
| 2025-05-16 | 21.38 | $29.71 | 117421 |
| 2025-05-15 | 21.44 | $29.87 | 106100 |
| 2025-05-14 | 21.29 | $29.24 | 100009 |
| 2025-05-13 | 21.21 | $30.03 | 79300 |
| 2025-05-12 | 21.49 | $30.62 | 171017 |
| 2025-05-09 | 21.99 | $29.81 | 106000 |
| 2025-05-08 | 21.99 | $30.08 | 125103 |
| 2025-05-07 | 22.00 | $30.12 | 134800 |
| 2025-05-06 | 22.29 | $29.39 | 84400 |
| 2025-05-05 | 21.70 | $30.35 | 105000 |
| 2025-05-02 | 21.44 | $30.67 | 72600 |
| 2025-05-01 | 21.37 | $30.35 | 95400 |
| 2025-04-30 | 21.02 | $30.40 | 110700 |
| 2025-04-29 | 20.63 | $30.81 | 99863 |
| 2025-04-28 | 20.55 | $30.62 | 76200 |
| 2025-04-25 | 20.36 | $30.77 | 70100 |
| 2025-04-24 | 20.20 | $30.87 | 108218 |
| 2025-04-23 | 20.03 | $30.68 | 81536 |
| 2025-04-22 | 19.97 | $30.69 | 138918 |
| 2025-04-21 | 19.60 | $30.65 | 120300 |
| 2025-04-17 | 19.09 | $31.25 | 128916 |
| 2025-04-16 | 18.71 | $30.79 | 97808 |
| 2025-04-15 | 18.32 | $31.38 | 112900 |
| 2025-04-14 | 18.14 | $31.46 | 127100 |
| 2025-04-11 | 17.75 | $30.82 | 156014 |
| 2025-04-10 | 16.95 | $30.36 | 173300 |
| 2025-04-09 | 16.22 | $31.59 | 194123 |
| 2025-04-08 | 15.45 | $30.13 | 148800 |
| 2025-04-07 | 14.31 | $30.53 | 196800 |
| 2025-04-04 | 13.18 | $31.59 | 211338 |
| 2025-04-03 | 12.19 | $32.01 | 130100 |
| 2025-04-02 | 11.55 | $34.52 | 155433 |
| 2025-04-01 | 11.60 | $34.91 | 92445 |
| 2025-03-31 | 11.77 | $34.45 | 139847 |
| 2025-03-28 | 11.51 | $34.51 | 56000 |
| 2025-03-27 | 11.45 | $35.31 | 75500 |
| 2025-03-26 | 11.81 | $35.56 | 63103 |
| 2025-03-25 | 12.27 | $35.58 | 96601 |
| 2025-03-24 | 12.80 | $36.33 | 142612 |
| 2025-03-21 | 13.37 | $35.41 | 366904 |
| 2025-03-20 | 13.73 | $35.80 | 122755 |
| 2025-03-19 | 14.11 | $35.24 | 106200 |
| 2025-03-18 | 14.25 | $34.82 | 102800 |
| 2025-03-17 | 14.28 | $35.49 | 155500 |
| 2025-03-14 | 14.32 | $34.59 | 95100 |
| 2025-03-13 | 13.99 | $34.37 | 107500 |
| 2025-03-12 | 13.71 | $34.95 | 101835 |
| 2025-03-11 | 13.65 | $34.93 | 142510 |
| 2025-03-10 | 13.59 | $35.47 | 159200 |
| 2025-03-07 | 13.62 | $37.27 | 71700 |
| 2025-03-06 | 14.19 | $38.75 | 100131 |
| 2025-03-05 | 13.93 | $39.48 | 144541 |
| 2025-03-04 | 13.65 | $38.58 | 158300 |
| 2025-03-03 | 13.51 | $38.48 | 115821 |
| 2025-02-28 | 13.49 | $38.48 | 126600 |
| 2025-02-27 | 13.47 | $38.96 | 97600 |
| 2025-02-26 | 13.28 | $38.95 | 79104 |
| 2025-02-25 | 13.16 | $38.38 | 111700 |
| 2025-02-24 | 13.17 | $37.32 | 87129 |
| 2025-02-21 | 13.46 | $37.48 | 116027 |
| 2025-02-20 | 13.63 | $38.66 | 131700 |
| 2025-02-19 | 13.53 | $38.61 | 154100 |
| 2025-02-18 | 13.43 | $38.67 | 167148 |
| 2025-02-14 | 13.43 | $39.30 | 209948 |
| 2025-02-13 | 12.66 | $37.27 | 117000 |
| 2025-02-12 | 13.02 | $36.61 | 126500 |
| 2025-02-11 | 13.09 | $37.51 | 70400 |
| 2025-02-10 | 13.58 | $37.53 | 106200 |
| 2025-02-07 | 14.10 | $37.14 | 127600 |
| 2025-02-06 | 14.64 | $37.95 | 108100 |
| 2025-02-05 | 15.40 | $37.83 | 95215 |
| 2025-02-04 | 15.85 | $37.03 | 79000 |
| 2025-02-03 | 15.96 | $37.05 | 87424 |
| 2025-01-31 | 16.43 | $38.16 | 95400 |
| 2025-01-30 | 17.27 | $38.18 | 60100 |
| 2025-01-29 | 18.00 | $37.54 | 58800 |
| 2025-01-28 | 18.79 | $38.39 | 48725 |
| 2025-01-27 | 19.34 | $38.49 | 87100 |
| 2025-01-24 | 19.94 | $37.39 | 72700 |
| 2025-01-23 | 20.83 | $37.11 | 67300 |
| 2025-01-22 | 21.56 | $36.73 | 49938 |
| 2025-01-21 | 22.41 | $37.77 | 75900 |
| 2025-01-17 | 23.45 | $36.63 | 80029 |
| 2025-01-16 | 23.92 | $36.16 | 81200 |
| 2025-01-15 | 24.19 | $35.06 | 87811 |
| 2025-01-14 | 24.12 | $34.36 | 74300 |
| 2025-01-13 | 23.52 | $34.33 | 112900 |
| 2025-01-10 | 22.62 | $33.94 | 130000 |
| 2025-01-08 | 21.44 | $34.88 | 74000 |
| 2025-01-07 | 20.56 | $35.66 | 78645 |
| 2025-01-06 | 19.92 | $37.34 | 67829 |
| 2025-01-03 | 19.91 | $37.73 | 61123 |
| 2025-01-02 | 19.80 | $37.41 | 71402 |
| 2024-12-31 | 19.76 | $38.26 | 62126 |
| 2024-12-30 | 20.04 | $38.00 | 66000 |
| 2024-12-27 | 20.14 | $37.96 | 56400 |
| 2024-12-26 | 20.54 | $38.54 | 56800 |
| 2024-12-24 | 21.01 | $38.40 | 26728 |
| 2024-12-23 | 21.39 | $37.81 | 78019 |
| 2024-12-20 | 21.61 | $37.99 | 507826 |
| 2024-12-19 | 21.85 | $37.64 | 127559 |
| 2024-12-18 | 21.79 | $37.50 | 168100 |
| 2024-12-17 | 21.82 | $39.25 | 89707 |
| 2024-12-16 | 22.69 | $40.31 | 61700 |
| 2024-12-13 | 23.50 | $40.08 | 53000 |
| 2024-12-12 | 24.39 | $40.82 | 49800 |
| 2024-12-11 | 24.70 | $41.47 | 75900 |
| 2024-12-10 | 24.81 | $40.94 | 74500 |
| 2024-12-09 | 24.96 | $41.51 | 69924 |
| 2024-12-06 | 24.58 | $41.15 | 42400 |
| 2024-12-05 | 24.62 | $40.88 | 39124 |
| 2024-12-04 | 24.66 | $41.62 | 43500 |
| 2024-12-03 | 24.63 | $41.33 | 49546 |
| 2024-12-02 | 24.60 | $41.67 | 76204 |
| 2024-11-29 | 24.61 | $41.61 | 55500 |
| 2024-11-27 | 24.22 | $41.91 | 68417 |
| 2024-11-26 | 23.62 | $41.90 | 51300 |
| 2024-11-25 | 23.10 | $42.22 | 173000 |
| 2024-11-22 | 22.38 | $41.20 | 103800 |
| 2024-11-21 | 21.94 | $40.58 | 74816 |
| 2024-11-20 | 21.82 | $40.13 | 41000 |
| 2024-11-19 | 21.82 | $40.64 | 59100 |
| 2024-11-18 | 21.68 | $40.84 | 63122 |
| 2024-11-15 | 21.19 | $40.63 | 66800 |
| 2024-11-14 | 20.70 | $41.20 | 121002 |
| 2024-11-13 | 19.79 | $41.17 | 99740 |
| 2024-11-12 | 18.88 | $41.09 | 115600 |
| 2024-11-11 | 17.93 | $41.89 | 85700 |
| 2024-11-08 | 16.30 | $42.17 | 175000 |
| 2024-11-07 | 14.67 | $40.18 | 82300 |
| 2024-11-06 | 13.42 | $40.27 | 203820 |
| 2024-11-05 | 12.10 | $39.61 | 74247 |
| 2024-11-04 | 11.49 | $37.95 | 68000 |
| 2024-11-01 | 11.64 | $37.66 | 104100 |
| 2024-10-31 | 11.80 | $37.84 | 56700 |
| 2024-10-30 | 11.80 | $38.59 | 78000 |
| 2024-10-29 | 11.65 | $38.32 | 54900 |
| 2024-10-28 | 11.94 | $38.19 | 40438 |
| 2024-10-25 | 11.97 | $38.02 | 54200 |
| 2024-10-24 | 11.99 | $38.69 | 70700 |
| 2024-10-23 | 12.20 | $37.21 | 109736 |
| 2024-10-22 | 12.52 | $37.08 | 55013 |
| 2024-10-21 | 12.75 | $36.92 | 81800 |
| 2024-10-18 | 13.08 | $37.71 | 46711 |
| 2024-10-17 | 13.73 | $37.93 | 60904 |
| 2024-10-16 | 14.44 | $38.03 | 64000 |
| 2024-10-15 | 15.18 | $37.15 | 83500 |
| 2024-10-14 | 15.70 | $36.84 | 51700 |
| 2024-10-11 | 15.80 | $36.77 | 50300 |
| 2024-10-10 | 15.67 | $35.52 | 78300 |
| 2024-10-09 | 14.64 | $35.78 | 55900 |
| 2024-10-08 | 13.76 | $35.93 | 53649 |
| 2024-10-07 | 12.90 | $35.81 | 76500 |
| 2024-10-04 | 11.99 | $36.79 | 72200 |
| 2024-10-03 | 11.49 | $37.44 | 127224 |
| 2024-10-02 | 11.17 | $38.79 | 87901 |
| 2024-10-01 | 11.49 | $38.82 | 112800 |
| 2024-09-30 | 11.83 | $39.63 | 116837 |
| 2024-09-27 | 12.42 | $39.56 | 59000 |
| 2024-09-26 | 12.64 | $40.11 | 63821 |
| 2024-09-25 | 13.17 | $39.54 | 61520 |
| 2024-09-24 | 13.85 | $40.07 | 69612 |
| 2024-09-23 | 14.31 | $39.73 | 75900 |
| 2024-09-20 | 14.80 | $39.82 | 343048 |
| 2024-09-19 | 15.03 | $40.70 | 77100 |
| 2024-09-18 | 15.15 | $39.79 | 101017 |
| 2024-09-17 | 15.31 | $39.86 | 104418 |
| 2024-09-16 | 14.84 | $40.34 | 87924 |
| 2024-09-13 | 14.51 | $40.12 | 106300 |
| 2024-09-12 | 14.32 | $38.46 | 40500 |
| 2024-09-11 | 14.95 | $37.92 | 96142 |
| 2024-09-10 | 15.53 | $38.32 | 56201 |
| 2024-09-09 | 16.24 | $37.91 | 63800 |
| 2024-09-06 | 17.03 | $37.79 | 65600 |
| 2024-09-05 | 17.82 | $38.36 | 61507 |
| 2024-09-04 | 18.44 | $38.27 | 56900 |
| 2024-09-03 | 19.00 | $38.64 | 92124 |
| 2024-08-30 | 19.57 | $39.67 | 111525 |
| 2024-08-29 | 19.74 | $39.01 | 61900 |
| 2024-08-28 | 20.08 | $38.81 | 55421 |
| 2024-08-27 | 20.43 | $38.81 | 49900 |
| 2024-08-26 | 20.79 | $40.10 | 70417 |
| 2024-08-23 | 20.37 | $39.91 | 205038 |
| 2024-08-22 | 19.92 | $37.58 | 40110 |
| 2024-08-21 | 20.64 | $37.91 | 49639 |
| 2024-08-20 | 21.40 | $37.26 | 79100 |
| 2024-08-19 | 21.99 | $38.03 | 119117 |
| 2024-08-16 | 22.61 | $37.25 | 62128 |
| 2024-08-15 | 23.52 | $37.25 | 59821 |
| 2024-08-14 | 24.28 | $36.80 | 80200 |
| 2024-08-13 | 25.48 | $37.01 | 48307 |
| 2024-08-12 | 26.61 | $36.40 | 96100 |
| 2024-08-09 | 27.79 | $38.09 | 60200 |
| 2024-08-08 | 28.06 | $38.36 | 77102 |
| 2024-08-07 | 28.37 | $37.77 | 115314 |
| 2024-08-06 | 28.54 | $38.54 | 92400 |
| 2024-08-05 | 28.87 | $37.90 | 112215 |
| 2024-08-02 | 29.40 | $38.98 | 146515 |
| 2024-08-01 | 29.57 | $39.30 | 167645 |
| 2024-07-31 | 29.27 | $39.61 | 166800 |
| 2024-07-30 | 28.59 | $39.78 | 69230 |
| 2024-07-29 | 27.28 | $39.52 | 68628 |
| 2024-07-26 | 25.89 | $39.87 | 82100 |
| 2024-07-25 | 24.34 | $39.43 | 119546 |
| 2024-07-24 | 22.73 | $38.31 | 86400 |
| 2024-07-23 | 21.20 | $39.00 | 128926 |
| 2024-07-22 | 19.59 | $38.37 | 81200 |
| 2024-07-19 | 18.16 | $37.44 | 95500 |
| 2024-07-18 | 16.71 | $37.47 | 91923 |
| 2024-07-17 | 15.18 | $37.79 | 262800 |
| 2024-07-16 | 13.81 | $36.99 | 252600 |
| 2024-07-15 | 12.45 | $36.15 | 168728 |
| 2024-07-12 | 11.26 | $35.24 | 149408 |
| 2024-07-11 | 10.30 | $34.68 | 202027 |
| 2024-07-10 | 9.57 | $32.05 | 68230 |
| 2024-07-09 | 10.06 | $31.74 | 106041 |
| 2024-07-08 | 10.40 | $31.90 | 62301 |
| 2024-07-05 | 10.94 | $31.39 | 64400 |
| 2024-07-03 | 11.26 | $31.54 | 67900 |
| 2024-07-02 | 11.60 | $30.66 | 66442 |
| 2024-07-01 | 11.32 | $30.23 | 82326 |
| 2024-06-28 | 11.02 | $31.52 | 581000 |
| 2024-06-27 | 11.41 | $31.42 | 81440 |
| 2024-06-26 | 11.59 | $30.91 | 65640 |
| 2024-06-25 | 11.58 | $31.07 | 53900 |
| 2024-06-24 | 11.65 | $31.68 | 90200 |
| 2024-06-21 | 12.18 | $31.90 | 247800 |
| 2024-06-20 | 12.54 | $31.19 | 50400 |
| 2024-06-18 | 12.55 | $31.07 | 61731 |
| 2024-06-17 | 12.81 | $31.30 | 110400 |
| 2024-06-14 | 13.08 | $30.75 | 176045 |
| 2024-06-13 | 12.91 | $30.67 | 94100 |
| 2024-06-12 | 12.94 | $31.04 | 143300 |
| 2024-06-11 | 13.30 | $30.40 | 98146 |
| 2024-06-10 | 12.62 | $30.56 | 163600 |
| 2024-06-07 | 12.02 | $30.57 | 110800 |
| 2024-06-06 | 11.44 | $30.99 | 67212 |
| 2024-06-05 | 11.05 | $31.35 | 163407 |
| 2024-06-04 | 10.74 | $30.79 | 120800 |
| 2024-06-03 | 10.29 | $31.68 | 132100 |
| 2024-05-31 | 10.32 | $32.33 | 155418 |
| 2024-05-30 | 10.54 | $32.25 | 74623 |
| 2024-05-29 | 10.44 | $31.74 | 58438 |
| 2024-05-28 | 9.99 | $32.52 | 62200 |
| 2024-05-24 | 9.82 | $32.94 | 79000 |
| 2024-05-23 | 9.93 | $33.35 | 111600 |
| 2024-05-22 | 9.99 | $33.54 | 95500 |
| 2024-05-21 | 10.25 | $33.98 | 111600 |
| 2024-05-20 | 10.76 | $34.64 | 93031 |
| 2024-05-17 | 10.73 | $35.54 | 66011 |
| 2024-05-16 | 10.18 | $35.29 | 88900 |
| 2024-05-15 | 9.83 | $35.01 | 95942 |
| 2024-05-14 | 9.54 | $34.15 | 100229 |
| 2024-05-13 | 9.76 | $33.69 | 116813 |
| 2024-05-10 | 10.08 | $33.68 | 115800 |
| 2024-05-09 | 10.37 | $34.00 | 86100 |
| 2024-05-08 | 10.69 | $33.34 | 125900 |
| 2024-05-07 | 11.19 | $33.34 | 138800 |
| 2024-05-06 | 11.17 | $33.18 | 109500 |
| 2024-05-03 | 11.33 | $33.30 | 113100 |
| 2024-05-02 | 11.66 | $32.56 | 99520 |
| 2024-05-01 | 11.98 | $31.47 | 82200 |
| 2024-04-30 | 12.11 | $31.67 | 92600 |
| 2024-04-29 | 12.15 | $32.44 | 106400 |
| 2024-04-26 | 12.59 | $32.27 | 90638 |
| 2024-04-25 | 13.01 | $32.24 | 69738 |
| 2024-04-24 | 13.26 | $32.35 | 98312 |
| 2024-04-23 | 13.51 | $32.36 | 97743 |
| 2024-04-22 | 13.79 | $31.60 | 66049 |
| 2024-04-19 | 13.67 | $31.02 | 103100 |
| 2024-04-18 | 13.15 | $31.00 | 102400 |
| 2024-04-17 | 12.57 | $30.73 | 122300 |
| 2024-04-16 | 11.98 | $31.75 | 115600 |
| 2024-04-15 | 11.80 | $32.32 | 113221 |
| 2024-04-12 | 11.73 | $32.35 | 88700 |
| 2024-04-11 | 11.82 | $32.86 | 84000 |
| 2024-04-10 | 11.96 | $32.51 | 151900 |
| 2024-04-09 | 11.96 | $33.74 | 131200 |
| 2024-04-08 | 12.31 | $32.91 | 124621 |
| 2024-04-05 | 12.69 | $33.29 | 69244 |
| 2024-04-04 | 13.22 | $33.47 | 89846 |
| 2024-04-03 | 13.83 | $33.44 | 112548 |
| 2024-04-02 | 14.13 | $32.54 | 146200 |
| 2024-04-01 | 14.21 | $33.58 | 163400 |
| 2024-03-28 | 14.76 | $34.17 | 139700 |
| 2024-03-27 | 15.51 | $33.67 | 112700 |
| 2024-03-26 | 16.04 | $32.70 | 145447 |
| 2024-03-25 | 16.33 | $32.32 | 109421 |
| 2024-03-22 | 16.20 | $32.04 | 154800 |
| 2024-03-21 | 16.18 | $32.81 | 155800 |
| 2024-03-20 | 16.38 | $32.32 | 119500 |
| 2024-03-19 | 16.17 | $31.68 | 127600 |
| 2024-03-18 | 15.64 | $31.81 | 175388 |
| 2024-03-15 | 15.17 | $33.00 | 2.3M |
| 2024-03-14 | 14.98 | $33.28 | 376000 |
| 2024-03-13 | 14.44 | $33.47 | 294443 |
| 2024-03-12 | 14.20 | $33.47 | 320940 |
| 2024-03-11 | 13.95 | $34.06 | 349600 |
| 2024-03-08 | 13.68 | $34.56 | 155428 |
| 2024-03-07 | 13.90 | $34.96 | 110406 |
| 2024-03-06 | 13.82 | $34.81 | 152347 |
| 2024-03-05 | 13.73 | $34.71 | 140600 |
| 2024-03-04 | 13.52 | $35.26 | 133049 |
| 2024-03-01 | 13.52 | $36.43 | 99400 |
| 2024-02-29 | 13.88 | $36.69 | 195048 |
| 2024-02-28 | 14.40 | $36.13 | 86900 |
| 2024-02-27 | 14.76 | $36.56 | 116400 |
| 2024-02-26 | 15.29 | $36.74 | 138900 |
| 2024-02-23 | 15.85 | $36.99 | 133600 |
| 2024-02-22 | 16.63 | $37.70 | 167932 |
| 2024-02-21 | 17.49 | $36.97 | 147925 |
| 2024-02-20 | 18.40 | $38.62 | 206700 |
| 2024-02-16 | 18.73 | $39.44 | 424122 |
| 2024-02-15 | 18.93 | $39.96 | 244317 |
| 2024-02-14 | 18.96 | $38.61 | 234248 |
| 2024-02-13 | 19.59 | $37.30 | 209912 |
| 2024-02-12 | 20.48 | $39.00 | 117600 |
| 2024-02-09 | 20.93 | $38.41 | 173443 |
| 2024-02-08 | 21.69 | $37.73 | 115720 |
| 2024-02-07 | 22.75 | $35.98 | 107800 |
| 2024-02-06 | 23.11 | $36.45 | 121600 |
| 2024-02-05 | 23.76 | $36.29 | 126400 |
| 2024-02-02 | 24.34 | $37.32 | 118900 |
| 2024-02-01 | 25.50 | $38.40 | 182900 |
| 2024-01-31 | 26.84 | $38.09 | 226724 |
| 2024-01-30 | 27.97 | $39.35 | 216900 |
| 2024-01-29 | 28.82 | $39.39 | 79700 |
| 2024-01-26 | 29.51 | $39.40 | 79316 |
| 2024-01-25 | 30.24 | $39.13 | 89100 |
| 2024-01-24 | 31.16 | $38.22 | 94114 |
| 2024-01-23 | 32.14 | $38.26 | 113729 |
| 2024-01-22 | 32.93 | $38.76 | 145100 |
| 2024-01-19 | 34.03 | $37.70 | 111241 |
| 2024-01-18 | 35.63 | $36.87 | 101900 |
| 2024-01-17 | 37.30 | $36.57 | 107104 |
| 2024-01-16 | 38.96 | $36.72 | 104700 |
| 2024-01-12 | 40.75 | $37.48 | 80622 |
| 2024-01-11 | 42.80 | $37.29 | 119200 |
| 2024-01-10 | 45.02 | $37.82 | 154944 |
| 2024-01-09 | 47.16 | $37.72 | 206343 |
| 2024-01-08 | 49.23 | $39.54 | 161800 |
| 2024-01-05 | 50.56 | $39.71 | 93532 |
| 2024-01-04 | 51.91 | $40.24 | 157045 |
| 2024-01-03 | 53.14 | $41.31 | 143800 |
| 2024-01-02 | 53.77 | $42.77 | 103600 |
| 2023-12-29 | 53.40 | $43.68 | 110632 |
| 2023-12-28 | 52.66 | $43.86 | 86200 |
| 2023-12-27 | 51.43 | $44.17 | 70131 |
| 2023-12-26 | 50.13 | $43.12 | 75900 |
| 2023-12-22 | 48.88 | $42.15 | 105142 |
| 2023-12-21 | 47.64 | $42.02 | 85300 |
| 2023-12-20 | 46.38 | $41.44 | 126800 |
| 2023-12-19 | 44.94 | $41.68 | 128530 |
| 2023-12-18 | 43.58 | $40.60 | 123213 |
| 2023-12-15 | 42.29 | $40.50 | 718400 |
| 2023-12-14 | 40.67 | $40.83 | 175300 |
| 2023-12-13 | 39.09 | $38.59 | 204247 |
| 2023-12-12 | 37.76 | $36.66 | 81626 |
| 2023-12-11 | 36.71 | $37.13 | 105225 |
| 2023-12-08 | 35.39 | $37.02 | 114300 |
| 2023-12-07 | 34.07 | $36.26 | 108019 |
| 2023-12-06 | 32.87 | $35.58 | 70409 |
| 2023-12-05 | 31.78 | $35.11 | 147318 |
| 2023-12-04 | 30.72 | $35.62 | 168407 |
| 2023-12-01 | 29.60 | $34.99 | 189502 |
| 2023-11-30 | 28.75 | $34.41 | 195500 |
| 2023-11-29 | 27.98 | $34.39 | 165800 |
| 2023-11-28 | 27.26 | $33.86 | 116511 |
| 2023-11-27 | 26.71 | $33.30 | 154907 |
| 2023-11-24 | 26.15 | $33.29 | 44000 |
| 2023-11-22 | 25.77 | $32.84 | 57529 |
| 2023-11-21 | 25.36 | $32.81 | 117500 |
| 2023-11-20 | 25.26 | $32.82 | 98031 |
| 2023-11-17 | 25.19 | $32.78 | 125000 |
| 2023-11-16 | 25.12 | $32.59 | 104505 |
| 2023-11-15 | 25.12 | $32.46 | 113700 |
| 2023-11-14 | 25.13 | $32.10 | 225100 |
| 2023-11-13 | 25.21 | $29.78 | 143841 |
| 2023-11-10 | 26.49 | $29.75 | 107923 |
| 2023-11-09 | 27.87 | $29.92 | 263241 |
| 2023-11-08 | 29.13 | $30.83 | 104200 |
| 2023-11-07 | 29.72 | $31.74 | 391324 |
| 2023-11-06 | 30.02 | $32.25 | 196300 |
| 2023-11-03 | 30.12 | $31.75 | 198519 |
| 2023-11-02 | 30.23 | $29.67 | 184500 |
| 2023-11-01 | 31.66 | $29.22 | 136245 |
| 2023-10-31 | 32.80 | $28.70 | 95500 |
| 2023-10-30 | 33.73 | $28.33 | 76200 |
| 2023-10-27 | 34.32 | $28.02 | 162206 |
| 2023-10-26 | 34.51 | $27.95 | 127100 |
| 2023-10-25 | 34.71 | $27.22 | 135300 |
| 2023-10-24 | 34.16 | $27.46 | 93900 |
| 2023-10-23 | 33.87 | $27.55 | 206900 |
| 2023-10-20 | 33.22 | $27.55 | 177000 |
| 2023-10-19 | 32.61 | $27.95 | 147521 |
| 2023-10-18 | 32.20 | $28.46 | 74000 |
| 2023-10-17 | 32.06 | $29.25 | 105600 |
| 2023-10-16 | 32.20 | $29.12 | 120200 |
| 2023-10-13 | 32.21 | $28.97 | 74100 |
| 2023-10-12 | 32.22 | $29.72 | 139600 |
| 2023-10-11 | 32.50 | $29.85 | 71300 |
| 2023-10-10 | 32.68 | $29.39 | 75000 |
| 2023-10-09 | 32.99 | $29.48 | 106400 |
| 2023-10-06 | 33.14 | $28.79 | 143926 |
| 2023-10-05 | 32.86 | $28.83 | 113704 |
| 2023-10-04 | 32.15 | $28.33 | 130637 |
| 2023-10-03 | 31.01 | $28.13 | 217400 |
| 2023-10-02 | 29.84 | $29.10 | 156410 |
| 2023-09-29 | 28.78 | $29.34 | 119200 |
| 2023-09-28 | 27.98 | $29.45 | 171928 |
| 2023-09-27 | 26.78 | $28.98 | 187115 |
| 2023-09-26 | 25.51 | $29.34 | 127036 |
| 2023-09-25 | 24.48 | $30.31 | 90600 |
| 2023-09-22 | 23.53 | $29.89 | 65325 |
| 2023-09-21 | 22.60 | $30.27 | 82925 |
| 2023-09-20 | 21.83 | $31.05 | 70610 |
| 2023-09-19 | 21.45 | $31.78 | 102400 |
| 2023-09-18 | 21.32 | $31.48 | 82709 |
| 2023-09-15 | 20.81 | $31.57 | 455300 |
| 2023-09-14 | 20.27 | $31.64 | 90911 |
| 2023-09-13 | 19.67 | $31.28 | 165608 |
| 2023-09-12 | 19.11 | $32.29 | 95147 |
| 2023-09-11 | 18.99 | $32.26 | 76237 |
| 2023-09-08 | 19.08 | $32.25 | 76000 |
| 2023-09-07 | 18.97 | $32.27 | 80643 |
| 2023-09-06 | 18.85 | $32.85 | 128549 |
| 2023-09-05 | 19.06 | $33.24 | 105000 |
| 2023-09-01 | 19.50 | $33.51 | 88700 |
| 2023-08-31 | 20.22 | $33.30 | 126109 |
| 2023-08-30 | 20.84 | $33.41 | 62648 |
| 2023-08-29 | 21.47 | $33.56 | 83500 |
| 2023-08-28 | 22.12 | $33.11 | 83200 |
| 2023-08-25 | 22.49 | $32.46 | 93820 |
| 2023-08-24 | 22.69 | $32.71 | 105745 |
| 2023-08-23 | 22.73 | $32.27 | 210800 |
| 2023-08-22 | 22.40 | $31.73 | 84728 |
| 2023-08-21 | 21.78 | $31.87 | 101600 |
| 2023-08-18 | 21.18 | $32.58 | 296200 |
| 2023-08-17 | 20.85 | $32.71 | 175604 |
| 2023-08-16 | 20.65 | $33.52 | 169200 |
| 2023-08-15 | 20.86 | $34.15 | 144800 |
| 2023-08-14 | 21.31 | $34.81 | 130100 |
| 2023-08-11 | 22.27 | $35.70 | 162306 |
| 2023-08-10 | 23.28 | $36.01 | 114031 |
| 2023-08-09 | 23.63 | $36.10 | 133532 |
| 2023-08-08 | 23.95 | $36.90 | 159047 |
| 2023-08-07 | 23.99 | $37.33 | 216007 |
| 2023-08-04 | 24.03 | $36.58 | 238200 |
| 2023-08-03 | 24.28 | $37.15 | 176018 |
| 2023-08-02 | 23.57 | $37.15 | 129600 |
| 2023-08-01 | 22.94 | $37.02 | 200400 |
| 2023-07-31 | 22.30 | $36.68 | 99100 |
| 2023-07-28 | 21.88 | $35.83 | 164033 |
| 2023-07-27 | 21.61 | $36.01 | 306830 |
| 2023-07-26 | 21.33 | $36.28 | 84543 |
| 2023-07-25 | 20.69 | $35.85 | 205200 |
| 2023-07-24 | 20.12 | $35.38 | 80300 |
| 2023-07-21 | 19.75 | $35.22 | 146735 |
| 2023-07-20 | 19.20 | $35.49 | 133616 |
| 2023-07-19 | 18.62 | $35.89 | 133000 |
| 2023-07-18 | 17.60 | $35.45 | 107000 |
| 2023-07-17 | 16.73 | $34.63 | 112923 |
| 2023-07-14 | 16.09 | $34.41 | 209114 |
| 2023-07-13 | 15.56 | $34.81 | 104720 |
| 2023-07-12 | 14.69 | $34.43 | 178643 |
| 2023-07-11 | 13.96 | $33.66 | 139700 |
| 2023-07-10 | 13.52 | $33.28 | 189600 |
| 2023-07-07 | 13.26 | $32.43 | 218500 |
| 2023-07-06 | 13.45 | $32.00 | 192700 |
| 2023-07-05 | 14.07 | $31.88 | 201823 |
| 2023-07-03 | 14.42 | $32.26 | 101616 |
| 2023-06-30 | 14.76 | $31.51 | 338983 |
| 2023-06-29 | 15.12 | $32.61 | 113047 |
| 2023-06-28 | 15.10 | $31.90 | 184400 |
| 2023-06-27 | 15.43 | $32.13 | 150823 |
| 2023-06-26 | 15.78 | $31.47 | 115649 |
| 2023-06-23 | 16.49 | $30.97 | 919300 |
| 2023-06-22 | 17.20 | $31.53 | 209200 |
| 2023-06-21 | 18.03 | $31.77 | 153500 |
| 2023-06-20 | 18.84 | $32.03 | 273200 |
| 2023-06-16 | 19.23 | $32.56 | 632500 |
| 2023-06-15 | 19.38 | $32.65 | 236308 |
| 2023-06-14 | 19.69 | $32.82 | 226735 |
| 2023-06-13 | 19.72 | $33.03 | 169648 |
| 2023-06-12 | 19.64 | $32.74 | 144248 |
| 2023-06-09 | 19.83 | $32.56 | 141729 |
| 2023-06-08 | 19.91 | $32.47 | 138200 |
| 2023-06-07 | 20.08 | $32.62 | 207000 |
| 2023-06-06 | 20.17 | $31.85 | 177033 |
| 2023-06-05 | 20.69 | $30.32 | 241272 |
| 2023-06-02 | 21.57 | $30.73 | 169924 |
| 2023-06-01 | 22.68 | $29.73 | 172800 |
| 2023-05-31 | 23.19 | $29.35 | 245800 |
| 2023-05-30 | 23.56 | $29.31 | 197325 |
| 2023-05-26 | 24.01 | $29.06 | 135123 |
| 2023-05-25 | 24.32 | $28.94 | 237500 |
| 2023-05-24 | 24.65 | $29.51 | 173110 |
| 2023-05-23 | 25.32 | $30.22 | 219500 |
| 2023-05-22 | 26.57 | $30.56 | 352001 |
| 2023-05-19 | 27.80 | $30.00 | 232400 |
| 2023-05-18 | 28.60 | $29.52 | 203541 |
| 2023-05-17 | 29.14 | $28.77 | 137100 |
| 2023-05-16 | 29.10 | $28.28 | 268128 |
| 2023-05-15 | 28.66 | $28.43 | 209541 |
| 2023-05-12 | 28.17 | $27.60 | 239100 |
| 2023-05-11 | 27.63 | $27.95 | 231028 |
| 2023-05-10 | 26.81 | $28.08 | 206500 |
| 2023-05-09 | 25.99 | $27.72 | 252000 |
| 2023-05-08 | 25.12 | $29.23 | 257340 |
| 2023-05-05 | 24.81 | $31.26 | 181400 |
| 2023-05-04 | 25.05 | $30.74 | 178749 |
| 2023-05-03 | 24.82 | $30.19 | 118500 |
| 2023-05-02 | 24.32 | $30.27 | 149300 |
| 2023-05-01 | 23.79 | $31.34 | 128904 |
| 2023-04-28 | 24.05 | $31.47 | 167237 |
| 2023-04-27 | 24.01 | $30.86 | 173700 |
| 2023-04-26 | 23.41 | $29.90 | 187701 |
| 2023-04-25 | 22.64 | $31.06 | 169700 |
| 2023-04-24 | 22.32 | $31.43 | 116608 |
| 2023-04-21 | 22.32 | $31.66 | 98231 |
| 2023-04-20 | 22.47 | $31.73 | 140712 |
| 2023-04-19 | 22.58 | $31.67 | 135500 |
| 2023-04-18 | 22.86 | $31.82 | 126600 |
| 2023-04-17 | 23.16 | $32.63 | 137800 |
| 2023-04-14 | 23.75 | $31.92 | 131747 |
| 2023-04-13 | 24.20 | $32.00 | 117506 |
| 2023-04-12 | 24.38 | $31.58 | 137548 |
| 2023-04-11 | 24.56 | $31.74 | 169500 |
| 2023-04-10 | 24.88 | $31.68 | 207204 |
| 2023-04-06 | 25.13 | $31.83 | 138700 |
| 2023-04-05 | 25.51 | $31.58 | 181088 |
| 2023-04-04 | 25.66 | $31.48 | 142333 |
| 2023-04-03 | 25.86 | $31.87 | 173700 |
| 2023-03-31 | 26.25 | $32.11 | 220702 |
| 2023-03-30 | 26.52 | $31.36 | 128721 |
| 2023-03-29 | 26.43 | $31.24 | 212327 |
| 2023-03-28 | 26.09 | $30.42 | 186000 |
| 2023-03-27 | 25.35 | $30.59 | 183700 |
| 2023-03-24 | 24.67 | $30.16 | 307200 |
| 2023-03-23 | 23.45 | $29.69 | 264500 |
| 2023-03-22 | 22.27 | $30.05 | 187400 |
| 2023-03-21 | 21.18 | $31.39 | 223600 |
| 2023-03-20 | 20.43 | $30.83 | 195131 |
| 2023-03-17 | 19.64 | $30.79 | 448940 |
| 2023-03-16 | 18.49 | $31.21 | 173820 |
| 2023-03-15 | 17.29 | $30.94 | 199011 |
| 2023-03-14 | 15.98 | $30.99 | 197429 |
| 2023-03-13 | 14.82 | $31.15 | 175100 |
| 2023-03-10 | 13.70 | $32.15 | 147110 |
| 2023-03-09 | 12.93 | $33.42 | 157100 |
| 2023-03-08 | 12.71 | $33.86 | 129245 |
| 2023-03-07 | 12.35 | $33.39 | 163900 |
| 2023-03-06 | 12.05 | $33.89 | 195621 |
| 2023-03-03 | 11.99 | $35.50 | 196622 |
| 2023-03-02 | 12.31 | $34.67 | 157500 |
| 2023-03-01 | 11.99 | $34.48 | 126221 |
| 2023-02-28 | 11.53 | $34.37 | 190900 |
| 2023-02-27 | 11.22 | $34.44 | 148224 |
| 2023-02-24 | 10.73 | $33.93 | 127104 |
| 2023-02-23 | 10.10 | $34.69 | 142400 |
| 2023-02-22 | 9.93 | $34.67 | 194654 |
| 2023-02-21 | 9.46 | $34.56 | 193900 |
| 2023-02-17 | 9.02 | $35.88 | 132100 |
| 2023-02-16 | 8.70 | $35.32 | 120142 |
| 2023-02-15 | 8.69 | $36.44 | 101441 |
| 2023-02-14 | 9.09 | $36.75 | 103106 |
| 2023-02-13 | 9.51 | $36.62 | 68706 |
| 2023-02-10 | 9.97 | $35.87 | 83926 |
| 2023-02-09 | 10.04 | $35.78 | 98500 |
| 2023-02-08 | 10.27 | $35.68 | 122100 |
| 2023-02-07 | 10.50 | $36.92 | 109827 |
| 2023-02-06 | 11.05 | $36.84 | 256300 |
| 2023-02-03 | 11.63 | $37.04 | 182139 |
| 2023-02-02 | 12.05 | $37.16 | 262246 |
| 2023-02-01 | 12.49 | $36.32 | 191000 |
| 2023-01-31 | 12.79 | $36.24 | 168349 |
| 2023-01-30 | 12.93 | $35.87 | 198300 |
| 2023-01-27 | 13.09 | $36.70 | 277400 |
| 2023-01-26 | 13.26 | $38.25 | 209913 |
| 2023-01-25 | 12.66 | $38.05 | 89800 |
| 2023-01-24 | 12.54 | $37.75 | 91324 |
| 2023-01-23 | 12.17 | $38.35 | 86437 |
| 2023-01-20 | 11.60 | $38.12 | 109232 |
| 2023-01-19 | 11.24 | $37.82 | 86141 |
| 2023-01-18 | 10.84 | $37.73 | 108211 |
| 2023-01-17 | 10.48 | $37.53 | 133302 |
| 2023-01-13 | 9.91 | $37.64 | 105223 |
| 2023-01-12 | 9.50 | $37.44 | 111837 |
| 2023-01-11 | 9.22 | $37.09 | 72021 |
| 2023-01-10 | 9.18 | $36.31 | 120200 |
| 2023-01-09 | 9.42 | $36.23 | 127746 |
| 2023-01-06 | 9.82 | $35.92 | 106808 |
| 2023-01-05 | 10.22 | $34.77 | 63418 |
| 2023-01-04 | 10.54 | $35.88 | 142744 |
| 2023-01-03 | 10.93 | $35.04 | 143543 |
| 2022-12-30 | 11.17 | $34.45 | 140300 |
| 2022-12-29 | 11.43 | $35.21 | 70000 |
| 2022-12-28 | 11.71 | $34.15 | 77434 |
| 2022-12-27 | 11.75 | $34.72 | 64339 |
| 2022-12-23 | 11.97 | $34.91 | 87400 |
| 2022-12-22 | 12.19 | $34.20 | 167319 |
| 2022-12-21 | 12.08 | $34.55 | 155812 |
| 2022-12-20 | 12.28 | $34.18 | 164931 |
| 2022-12-19 | 12.40 | $34.14 | 204500 |
| 2022-12-16 | 12.52 | $33.93 | 810400 |
| 2022-12-15 | 12.31 | $34.47 | 231400 |
| 2022-12-14 | 12.60 | $35.54 | 212200 |
| 2022-12-13 | 13.18 | $36.24 | 295700 |
| 2022-12-12 | 13.57 | $35.60 | 110238 |
| 2022-12-09 | 13.86 | $34.80 | 94800 |
| 2022-12-08 | 13.96 | $34.76 | 135400 |
| 2022-12-07 | 14.07 | $35.00 | 127949 |
| 2022-12-06 | 14.13 | $35.07 | 171300 |
| 2022-12-05 | 14.39 | $35.57 | 119821 |
| 2022-12-02 | 14.93 | $37.28 | 77500 |
| 2022-12-01 | 15.36 | $37.42 | 125511 |
| 2022-11-30 | 15.57 | $37.24 | 194412 |
| 2022-11-29 | 15.89 | $36.69 | 126100 |
| 2022-11-28 | 15.89 | $36.42 | 94900 |
| 2022-11-25 | 15.88 | $37.66 | 34308 |
| 2022-11-23 | 15.38 | $37.57 | 75216 |
| 2022-11-22 | 14.94 | $37.34 | 87718 |
| 2022-11-21 | 14.50 | $36.72 | 91200 |
| 2022-11-18 | 14.29 | $36.20 | 119202 |
| 2022-11-17 | 14.07 | $36.53 | 116300 |
| 2022-11-16 | 14.00 | $37.21 | 149946 |
| 2022-11-15 | 13.45 | $37.65 | 172844 |
| 2022-11-14 | 12.55 | $37.49 | 134620 |
| 2022-11-11 | 12.06 | $38.06 | 143900 |
| 2022-11-10 | 11.54 | $36.97 | 168300 |
| 2022-11-09 | 11.43 | $33.89 | 146900 |
| 2022-11-08 | 11.76 | $34.52 | 134600 |
| 2022-11-07 | 12.36 | $35.35 | 179700 |
| 2022-11-04 | 12.97 | $34.68 | 206200 |
| 2022-11-03 | 13.56 | $34.55 | 216106 |
| 2022-11-02 | 13.85 | $35.59 | 273700 |
| 2022-11-01 | 14.46 | $37.13 | 92640 |
| 2022-10-31 | 14.38 | $36.84 | 126200 |
| 2022-10-28 | 14.52 | $36.97 | 117100 |
| 2022-10-27 | 14.66 | $36.52 | 103100 |
| 2022-10-26 | 14.95 | $36.49 | 118100 |
| 2022-10-25 | 15.25 | $36.49 | 104800 |
| 2022-10-24 | 15.65 | $35.58 | 149508 |
| 2022-10-21 | 16.44 | $35.29 | 196900 |
| 2022-10-20 | 17.01 | $34.29 | 242300 |
| 2022-10-19 | 17.41 | $34.33 | 158101 |
| 2022-10-18 | 17.95 | $35.65 | 135647 |
| 2022-10-17 | 18.63 | $35.47 | 186313 |
| 2022-10-14 | 19.60 | $34.55 | 220100 |
| 2022-10-13 | 20.49 | $34.86 | 182400 |
| 2022-10-12 | 20.95 | $34.07 | 140634 |
| 2022-10-11 | 21.09 | $34.01 | 194722 |
| 2022-10-10 | 21.18 | $33.63 | 197110 |
| 2022-10-07 | 21.05 | $33.06 | 186418 |
| 2022-10-06 | 20.91 | $34.19 | 139900 |
| 2022-10-05 | 21.13 | $34.19 | 157149 |
| 2022-10-04 | 21.39 | $34.57 | 178702 |
| 2022-10-03 | 21.67 | $33.04 | 196800 |
| 2022-09-30 | 21.32 | $32.78 | 391528 |
| 2022-09-29 | 20.80 | $31.91 | 256300 |
| 2022-09-28 | 19.39 | $32.19 | 274503 |
| 2022-09-27 | 17.99 | $31.74 | 292845 |
| 2022-09-26 | 16.56 | $32.47 | 218005 |
| 2022-09-23 | 15.18 | $33.79 | 333520 |
| 2022-09-22 | 14.06 | $35.08 | 133500 |
| 2022-09-21 | 13.47 | $35.69 | 114800 |
| 2022-09-20 | 13.18 | $36.25 | 108535 |
| 2022-09-19 | 12.96 | $36.80 | 97810 |
| 2022-09-16 | 13.08 | $37.09 | 343500 |
| 2022-09-15 | 13.21 | $37.16 | 167625 |
| 2022-09-14 | 13.62 | $37.48 | 175534 |
| 2022-09-13 | 13.66 | $37.05 | 104423 |
| 2022-09-12 | 13.71 | $38.67 | 210800 |
| 2022-09-09 | 14.38 | $38.23 | 86845 |
| 2022-09-08 | 14.82 | $37.41 | 97500 |
| 2022-09-07 | 14.73 | $37.00 | 118700 |
| 2022-09-06 | 14.32 | $35.76 | 140400 |
| 2022-09-02 | 13.74 | $36.57 | 78904 |
| 2022-09-01 | 13.50 | $37.10 | 73900 |
| 2022-08-31 | 12.94 | $37.38 | 207831 |
| 2022-08-30 | 12.67 | $37.95 | 75500 |
| 2022-08-29 | 12.64 | $38.32 | 86503 |
| 2022-08-26 | 12.90 | $38.48 | 99106 |
| 2022-08-25 | 13.30 | $40.07 | 151200 |
| 2022-08-24 | 13.95 | $38.87 | 91403 |
| 2022-08-23 | 14.23 | $39.20 | 137607 |
| 2022-08-22 | 14.63 | $39.01 | 111031 |
| 2022-08-19 | 15.05 | $40.67 | 189843 |
| 2022-08-18 | 15.21 | $41.11 | 81000 |
| 2022-08-17 | 15.37 | $40.49 | 89623 |
| 2022-08-16 | 15.82 | $40.67 | 82529 |
| 2022-08-15 | 16.21 | $40.92 | 68300 |
| 2022-08-12 | 16.46 | $40.80 | 109100 |
| 2022-08-11 | 16.75 | $40.00 | 101224 |
| 2022-08-10 | 17.42 | $39.46 | 139845 |
| 2022-08-09 | 18.14 | $39.61 | 123900 |
| 2022-08-08 | 18.89 | $40.43 | 117431 |
| 2022-08-05 | 19.67 | $39.56 | 119000 |
| 2022-08-04 | 20.48 | $40.37 | 257838 |
| 2022-08-03 | 20.23 | $40.71 | 217200 |
| 2022-08-02 | 19.74 | $39.86 | 139000 |
| 2022-08-01 | 19.60 | $40.74 | 152548 |
| 2022-07-29 | 19.28 | $40.92 | 101600 |
| 2022-07-28 | 18.93 | $40.39 | 66300 |
| 2022-07-27 | 18.84 | $39.70 | 105607 |
| 2022-07-26 | 19.00 | $38.75 | 68100 |
| 2022-07-25 | 19.69 | $38.38 | 63800 |
| 2022-07-22 | 20.39 | $38.47 | 152346 |
| 2022-07-21 | 21.17 | $38.79 | 67522 |
| 2022-07-20 | 21.98 | $38.24 | 90843 |
| 2022-07-19 | 23.01 | $38.20 | 99337 |
| 2022-07-18 | 24.16 | $37.19 | 86249 |
| 2022-07-15 | 25.16 | $37.14 | 97810 |
| 2022-07-14 | 26.00 | $36.15 | 72603 |
| 2022-07-13 | 26.37 | $36.41 | 86315 |
| 2022-07-12 | 26.99 | $37.00 | 88909 |
| 2022-07-11 | 27.81 | $36.52 | 72009 |
| 2022-07-08 | 28.44 | $36.60 | 126100 |
| 2022-07-07 | 29.11 | $36.80 | 131500 |
| 2022-07-06 | 29.94 | $36.54 | 97400 |
| 2022-07-05 | 30.82 | $37.65 | 230000 |
| 2022-07-01 | 31.67 | $37.74 | 124200 |
| 2022-06-30 | 32.58 | $36.99 | 147912 |
| 2022-06-29 | 33.16 | $36.74 | 93147 |
| 2022-06-28 | 33.56 | $36.68 | 144437 |
| 2022-06-27 | 34.12 | $36.92 | 143821 |
| 2022-06-24 | 34.76 | $37.42 | 637544 |
| 2022-06-23 | 35.24 | $36.42 | 141204 |
| 2022-06-22 | 35.29 | $35.49 | 191800 |
| 2022-06-21 | 35.10 | $35.79 | 186332 |
| 2022-06-17 | 35.03 | $35.80 | 376012 |
| 2022-06-16 | 34.74 | $35.33 | 333300 |
| 2022-06-15 | 34.08 | $36.87 | 238505 |
| 2022-06-14 | 33.80 | $35.74 | 195900 |
| 2022-06-13 | 32.75 | $35.62 | 213007 |
| 2022-06-10 | 31.64 | $37.94 | 130915 |
| 2022-06-09 | 30.86 | $38.43 | 128200 |
| 2022-06-08 | 30.26 | $39.35 | 95400 |
| 2022-06-07 | 29.81 | $40.52 | 142300 |
| 2022-06-06 | 29.48 | $40.06 | 181400 |
| 2022-06-03 | 29.02 | $39.93 | 117323 |
| 2022-06-02 | 28.54 | $40.97 | 148919 |
| 2022-06-01 | 28.14 | $40.18 | 150525 |
| 2022-05-31 | 27.75 | $41.88 | 308724 |
| 2022-05-27 | 27.55 | $41.99 | 102600 |
| 2022-05-26 | 27.44 | $41.40 | 101203 |
| 2022-05-25 | 27.09 | $40.89 | 204302 |
| 2022-05-24 | 26.55 | $40.45 | 158500 |
| 2022-05-23 | 25.99 | $41.31 | 205646 |
| 2022-05-20 | 25.69 | $40.96 | 461332 |
| 2022-05-19 | 25.31 | $40.20 | 246700 |
| 2022-05-18 | 24.60 | $39.19 | 258443 |
| 2022-05-17 | 23.85 | $41.84 | 162600 |
| 2022-05-16 | 23.61 | $41.42 | 146809 |
| 2022-05-13 | 23.34 | $41.69 | 268000 |
| 2022-05-12 | 23.05 | $40.60 | 264000 |
| 2022-05-11 | 22.08 | $39.49 | 255542 |
| 2022-05-10 | 21.09 | $41.13 | 391100 |
| 2022-05-09 | 20.19 | $41.33 | 210500 |
| 2022-05-06 | 19.38 | $42.76 | 201400 |
| 2022-05-05 | 18.74 | $43.61 | 219700 |
| 2022-05-04 | 18.28 | $45.91 | 164724 |
| 2022-05-03 | 18.10 | $45.65 | 201128 |
| 2022-05-02 | 17.89 | $44.81 | 319200 |
| 2022-04-29 | 17.56 | $44.79 | 221642 |
| 2022-04-28 | 17.38 | $46.09 | 228600 |
| 2022-04-27 | 17.34 | $45.34 | 320016 |
| 2022-04-26 | 17.19 | $45.53 | 357300 |
| 2022-04-25 | 17.11 | $46.86 | 329809 |
| 2022-04-22 | 17.23 | $47.72 | 430124 |
| 2022-04-21 | 17.65 | $51.56 | 345627 |
| 2022-04-20 | 17.99 | $52.25 | 228119 |
| 2022-04-19 | 18.20 | $52.46 | 253549 |
| 2022-04-18 | 18.50 | $51.79 | 251300 |
| 2022-04-14 | 18.81 | $52.76 | 209135 |
| 2022-04-13 | 18.72 | $53.96 | 201609 |
| 2022-04-12 | 18.32 | $53.49 | 245219 |
| 2022-04-11 | 17.90 | $53.87 | 242300 |
| 2022-04-08 | 17.71 | $51.98 | 229400 |
| 2022-04-07 | 17.90 | $51.51 | 462800 |
| 2022-04-06 | 18.11 | $56.65 | 270208 |
| 2022-04-05 | 16.56 | $56.83 | 356628 |
| 2022-04-04 | 14.81 | $55.97 | 215500 |
| 2022-04-01 | 13.10 | $56.31 | 418644 |
| 2022-03-31 | 11.48 | $52.68 | 329812 |
| 2022-03-30 | 10.37 | $50.86 | 87316 |
| 2022-03-29 | 9.65 | $50.88 | 164700 |
| 2022-03-28 | 9.13 | $49.20 | 104821 |
| 2022-03-25 | 8.92 | $49.39 | 95600 |
| 2022-03-24 | 8.83 | $48.27 | 93400 |
| 2022-03-23 | 9.06 | $47.97 | 81100 |
| 2022-03-22 | 9.24 | $48.84 | 113801 |
| 2022-03-21 | 9.13 | $48.66 | 114000 |
| 2022-03-18 | 9.23 | $48.92 | 400600 |
| 2022-03-17 | 9.34 | $48.67 | 86200 |
| 2022-03-16 | 9.71 | $48.20 | 114300 |
| 2022-03-15 | 10.18 | $46.31 | 148200 |
| 2022-03-14 | 10.30 | $46.03 | 224333 |
| 2022-03-11 | 10.37 | $45.31 | 106800 |
| 2022-03-10 | 10.02 | $45.16 | 83715 |
| 2022-03-09 | 9.48 | $45.96 | 66900 |
| 2022-03-08 | 9.16 | $44.92 | 97700 |
| 2022-03-07 | 8.62 | $45.38 | 121500 |
| 2022-03-04 | 8.19 | $48.49 | 138064 |
| 2022-03-03 | 8.57 | $49.76 | 139400 |
| 2022-03-02 | 8.62 | $49.69 | 98900 |
| 2022-03-01 | 8.95 | $48.35 | 204111 |
| 2022-02-28 | 9.30 | $49.73 | 162714 |
| 2022-02-25 | 9.33 | $49.89 | 113722 |
| 2022-02-24 | 9.37 | $47.97 | 267730 |
| 2022-02-23 | 9.71 | $47.54 | 133600 |
| 2022-02-22 | 9.55 | $49.94 | 141000 |
| 2022-02-18 | 8.80 | $48.86 | 180900 |
| 2022-02-17 | 8.41 | $47.37 | 73700 |
| 2022-02-16 | 8.58 | $48.12 | 72519 |
| 2022-02-15 | 8.86 | $47.44 | 81525 |
| 2022-02-14 | 9.25 | $46.51 | 93500 |
| 2022-02-11 | 9.53 | $46.97 | 72229 |
| 2022-02-10 | 9.84 | $47.29 | 93100 |
| 2022-02-09 | 10.30 | $47.92 | 55042 |
| 2022-02-08 | 10.41 | $47.27 | 54012 |
| 2022-02-07 | 10.80 | $46.58 | 54000 |
| 2022-02-04 | 11.25 | $46.68 | 73000 |
| 2022-02-03 | 11.74 | $47.01 | 97200 |
| 2022-02-02 | 12.26 | $47.14 | 124613 |
| 2022-02-01 | 12.89 | $46.37 | 119300 |
| 2022-01-31 | 13.56 | $46.81 | 285018 |
| 2022-01-28 | 13.91 | $44.98 | 68133 |
| 2022-01-27 | 13.51 | $44.14 | 98416 |
| 2022-01-26 | 13.17 | $45.28 | 126100 |
| 2022-01-25 | 13.13 | $45.25 | 197518 |
| 2022-01-24 | 12.89 | $47.13 | 195500 |
| 2022-01-21 | 12.63 | $46.48 | 111900 |
| 2022-01-20 | 12.96 | $46.38 | 78600 |
| 2022-01-19 | 13.38 | $47.41 | 120143 |
| 2022-01-18 | 13.96 | $48.31 | 73700 |
| 2022-01-14 | 14.54 | $48.86 | 77100 |
| 2022-01-13 | 15.23 | $49.09 | 54300 |
| 2022-01-12 | 15.68 | $49.06 | 68208 |
| 2022-01-11 | 16.21 | $48.80 | 60000 |
| 2022-01-10 | 16.98 | $48.24 | 69800 |
| 2022-01-07 | 17.65 | $48.81 | 84809 |
| 2022-01-06 | 18.53 | $49.52 | 57100 |
| 2022-01-05 | 19.21 | $49.42 | 58200 |
| 2022-01-04 | 19.80 | $51.18 | 119200 |
| 2022-01-03 | 19.94 | $50.40 | 115400 |
| 2021-12-31 | 20.09 | $51.46 | 50731 |
| 2021-12-30 | 19.71 | $51.58 | 53329 |
| 2021-12-29 | 19.30 | $51.65 | 71932 |
| 2021-12-28 | 18.95 | $51.31 | 53100 |
| 2021-12-27 | 18.66 | $51.05 | 72800 |
| 2021-12-23 | 18.49 | $50.23 | 83300 |
| 2021-12-22 | 18.42 | $49.76 | 102203 |
| 2021-12-21 | 18.58 | $48.59 | 124111 |
| 2021-12-20 | 19.10 | $45.83 | 168000 |
| 2021-12-17 | 19.61 | $45.88 | 405297 |
| 2021-12-16 | 20.53 | $46.90 | 216139 |
| 2021-12-15 | 21.49 | $48.00 | 221600 |
| 2021-12-14 | 21.99 | $47.93 | 98940 |
| 2021-12-13 | 22.39 | $48.84 | 135925 |
| 2021-12-10 | 22.88 | $47.47 | 52900 |
| 2021-12-09 | 23.95 | $46.41 | 39946 |
| 2021-12-08 | 25.02 | $46.76 | 78506 |
| 2021-12-07 | 26.14 | $46.66 | 59514 |
| 2021-12-06 | 27.50 | $46.61 | 94214 |
| 2021-12-03 | 28.83 | $45.55 | 97700 |
| 2021-12-02 | 29.81 | $45.46 | 124100 |
| 2021-12-01 | 30.73 | $43.06 | 126000 |
| 2021-11-30 | 31.13 | $42.85 | 237900 |
| 2021-11-29 | 31.54 | $45.05 | 94400 |
| 2021-11-26 | 32.86 | $44.99 | 57700 |
| 2021-11-24 | 34.24 | $47.79 | 26800 |
| 2021-11-23 | 35.17 | $47.40 | 66800 |
| 2021-11-22 | 36.16 | $47.12 | 55605 |
| 2021-11-19 | 37.19 | $46.85 | 135200 |
| 2021-11-18 | 38.64 | $46.56 | 69742 |
| 2021-11-17 | 40.25 | $46.73 | 107100 |
| 2021-11-16 | 41.89 | $47.59 | 105600 |
| 2021-11-15 | 42.92 | $48.21 | 56547 |
| 2021-11-12 | 43.79 | $48.13 | 50104 |
| 2021-11-11 | 44.72 | $47.44 | 57614 |
| 2021-11-10 | 45.86 | $47.52 | 97926 |
| 2021-11-09 | 47.02 | $49.61 | 114831 |
| 2021-11-08 | 46.88 | $49.68 | 110808 |
| 2021-11-05 | 46.72 | $49.83 | 172900 |
| 2021-11-04 | 46.63 | $46.65 | 125632 |
| 2021-11-03 | 47.33 | $46.35 | 127227 |
| 2021-11-02 | 48.22 | $45.12 | 119619 |
| 2021-11-01 | 49.28 | $45.93 | 130500 |
| 2021-10-29 | 49.91 | $47.10 | 126447 |
| 2021-10-28 | 49.74 | $47.94 | 45818 |
| 2021-10-27 | 49.57 | $46.85 | 70000 |
| 2021-10-26 | 49.57 | $47.15 | 70125 |
| 2021-10-25 | 49.25 | $46.96 | 69347 |
| 2021-10-22 | 48.95 | $46.17 | 223200 |
| 2021-10-21 | 48.75 | $45.59 | 73400 |
| 2021-10-20 | 48.72 | $45.53 | 87900 |
| 2021-10-19 | 48.77 | $44.54 | 67300 |
| 2021-10-18 | 49.03 | $44.65 | 51700 |
| 2021-10-15 | 49.31 | $44.52 | 85200 |
| 2021-10-14 | 49.29 | $44.60 | 41435 |
| 2021-10-13 | 49.44 | $43.96 | 71600 |
| 2021-10-12 | 49.75 | $44.03 | 60900 |
| 2021-10-11 | 49.68 | $43.81 | 69200 |
| 2021-10-08 | 49.71 | $43.26 | 68519 |
| 2021-10-07 | 49.77 | $43.85 | 110500 |
| 2021-10-06 | 49.48 | $43.17 | 147148 |
| 2021-10-05 | 49.45 | $43.24 | 110707 |
| 2021-10-04 | 49.41 | $41.73 | 114602 |
| 2021-10-01 | 49.68 | $41.42 | 169900 |
| 2021-09-30 | 50.08 | $40.62 | 96300 |
| 2021-09-29 | 50.17 | $40.79 | 98003 |
| 2021-09-28 | 50.41 | $39.81 | 74816 |
| 2021-09-27 | 50.89 | $39.58 | 115700 |
| 2021-09-24 | 51.39 | $39.79 | 50200 |
| 2021-09-23 | 51.98 | $39.59 | 53146 |
| 2021-09-22 | 52.50 | $39.35 | 51841 |
| 2021-09-21 | 53.13 | $38.63 | 61443 |
| 2021-09-20 | 53.86 | $38.50 | 96429 |
| 2021-09-17 | 54.71 | $39.40 | 185934 |
| 2021-09-16 | 54.98 | $39.81 | 76200 |
| 2021-09-15 | 55.04 | $39.59 | 76300 |
| 2021-09-14 | 55.21 | $39.36 | 59847 |
| 2021-09-13 | 55.32 | $39.87 | 96123 |
| 2021-09-10 | 55.21 | $39.40 | 70024 |
| 2021-09-09 | 55.10 | $39.93 | 101512 |
| 2021-09-08 | 54.67 | $40.43 | 105800 |
| 2021-09-07 | 54.16 | $40.47 | 85327 |
| 2021-09-03 | 53.43 | $40.33 | 89519 |
| 2021-09-02 | 52.72 | $39.54 | 42632 |
| 2021-09-01 | 52.03 | $39.70 | 73200 |
| 2021-08-31 | 51.31 | $39.22 | 74329 |
| 2021-08-30 | 50.57 | $39.25 | 65200 |
| 2021-08-27 | 49.81 | $39.30 | 82631 |
| 2021-08-26 | 49.02 | $37.98 | 54000 |
| 2021-08-25 | 48.25 | $38.47 | 53417 |
| 2021-08-24 | 47.25 | $38.80 | 63024 |
| 2021-08-23 | 46.20 | $38.77 | 50640 |
| 2021-08-20 | 45.03 | $38.92 | 131600 |
| 2021-08-19 | 43.80 | $38.20 | 81100 |
| 2021-08-18 | 42.56 | $38.53 | 72800 |
| 2021-08-17 | 41.11 | $39.38 | 110223 |
| 2021-08-16 | 39.32 | $40.25 | 100800 |
| 2021-08-13 | 37.31 | $40.17 | 78820 |
| 2021-08-12 | 35.12 | $39.78 | 105743 |
| 2021-08-11 | 32.82 | $39.80 | 130834 |
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