Is Peoples Bancorp Inc. (PEBO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Peoples Bancorp Inc. (PEBO) research center and poll results.
NASDAQ : PEBO
Peoples Bancorp Inc. — Technical Indicators
$40.04 USD
$0.24 (0.6%)
- Volume
- 122.43K
- Average Volume
- 254.19K
- Market Capitalization
- $1.44B
- P/E Ratio
- 11.99
- Dividend Yield
- 4.12%
- Price Target
- $45.00
- Year High
- $40.50
- Year Low
- $27.49
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.49
- Current Ratio
- $0.31
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
38.88
2026-07-24
Close Price
$40.01
Vol: 116278
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.75
Average
30.18
Maximum
38.88
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 38.88 | $40.01 | 116278 |
| 2026-07-23 | 38.77 | $39.80 | 438600 |
| 2026-07-22 | 38.67 | $40.07 | 406900 |
| 2026-07-21 | 38.53 | $39.50 | 594545 |
| 2026-07-20 | 38.38 | $39.39 | 437415 |
| 2026-07-17 | 38.23 | $39.39 | 322317 |
| 2026-07-16 | 38.04 | $39.95 | 286235 |
| 2026-07-15 | 37.85 | $38.83 | 251800 |
| 2026-07-14 | 37.70 | $38.22 | 306000 |
| 2026-07-13 | 37.62 | $38.41 | 224405 |
| 2026-07-10 | 37.51 | $38.29 | 145339 |
| 2026-07-09 | 37.40 | $38.02 | 203800 |
| 2026-07-08 | 37.28 | $37.73 | 329035 |
| 2026-07-07 | 37.16 | $38.48 | 144200 |
| 2026-07-06 | 36.99 | $38.79 | 154724 |
| 2026-07-02 | 36.80 | $38.71 | 162504 |
| 2026-07-01 | 36.57 | $39.16 | 221100 |
| 2026-06-30 | 36.36 | $38.41 | 255336 |
| 2026-06-29 | 36.16 | $37.92 | 331107 |
| 2026-06-26 | 36.01 | $38.53 | 1.4M |
| 2026-06-25 | 35.82 | $37.84 | 185447 |
| 2026-06-24 | 35.66 | $37.71 | 223000 |
| 2026-06-23 | 35.52 | $37.30 | 209616 |
| 2026-06-22 | 35.38 | $36.60 | 214007 |
| 2026-06-18 | 35.29 | $36.23 | 414335 |
| 2026-06-17 | 35.19 | $35.73 | 278188 |
| 2026-06-16 | 35.09 | $36.11 | 224100 |
| 2026-06-15 | 34.97 | $35.89 | 173400 |
| 2026-06-12 | 34.83 | $36.60 | 157602 |
| 2026-06-11 | 34.66 | $36.09 | 235459 |
| 2026-06-10 | 34.51 | $36.06 | 275535 |
| 2026-06-09 | 34.39 | $35.61 | 294600 |
| 2026-06-08 | 34.29 | $35.40 | 177818 |
| 2026-06-05 | 34.24 | $35.14 | 163241 |
| 2026-06-04 | 34.19 | $35.04 | 196319 |
| 2026-06-03 | 34.16 | $34.08 | 187020 |
| 2026-06-02 | 34.16 | $34.96 | 173100 |
| 2026-06-01 | 34.10 | $34.41 | 167517 |
| 2026-05-29 | 34.11 | $34.78 | 226800 |
| 2026-05-28 | 34.09 | $34.84 | 141228 |
| 2026-05-27 | 34.05 | $34.63 | 117527 |
| 2026-05-26 | 34.07 | $34.94 | 182743 |
| 2026-05-22 | 34.05 | $34.54 | 166600 |
| 2026-05-21 | 34.03 | $34.62 | 171638 |
| 2026-05-20 | 34.03 | $34.36 | 182530 |
| 2026-05-19 | 34.00 | $33.68 | 129100 |
| 2026-05-18 | 34.03 | $33.72 | 162645 |
| 2026-05-15 | 34.08 | $33.03 | 208339 |
| 2026-05-14 | 34.15 | $33.35 | 155800 |
| 2026-05-13 | 34.17 | $33.06 | 172800 |
| 2026-05-12 | 34.21 | $33.52 | 195012 |
| 2026-05-11 | 34.22 | $33.70 | 190341 |
| 2026-05-08 | 34.25 | $34.32 | 174722 |
| 2026-05-07 | 34.25 | $34.28 | 185505 |
| 2026-05-06 | 34.27 | $34.31 | 214900 |
| 2026-05-05 | 34.26 | $34.14 | 155800 |
| 2026-05-04 | 34.23 | $33.81 | 190400 |
| 2026-05-01 | 34.24 | $34.63 | 215300 |
| 2026-04-30 | 34.18 | $34.40 | 339400 |
| 2026-04-29 | 34.12 | $34.03 | 292834 |
| 2026-04-28 | 34.06 | $34.92 | 296434 |
| 2026-04-27 | 33.94 | $34.50 | 228223 |
| 2026-04-24 | 33.82 | $34.13 | 492400 |
| 2026-04-23 | 33.73 | $34.61 | 428822 |
| 2026-04-22 | 33.60 | $33.92 | 448500 |
| 2026-04-21 | 33.52 | $34.28 | 546827 |
| 2026-04-20 | 33.40 | $34.74 | 460486 |
| 2026-04-17 | 33.24 | $34.36 | 301932 |
| 2026-04-16 | 33.10 | $33.66 | 173000 |
| 2026-04-15 | 32.98 | $33.84 | 163124 |
| 2026-04-14 | 32.87 | $33.91 | 171200 |
| 2026-04-13 | 32.76 | $34.14 | 199938 |
| 2026-04-10 | 32.64 | $34.31 | 243100 |
| 2026-04-09 | 32.51 | $34.68 | 357132 |
| 2026-04-08 | 32.36 | $34.14 | 390500 |
| 2026-04-07 | 32.24 | $33.66 | 272200 |
| 2026-04-06 | 32.15 | $33.85 | 187702 |
| 2026-04-02 | 32.05 | $33.46 | 219123 |
| 2026-04-01 | 32.00 | $33.31 | 204300 |
| 2026-03-31 | 31.97 | $32.87 | 280100 |
| 2026-03-30 | 31.97 | $32.48 | 211548 |
| 2026-03-27 | 31.99 | $32.05 | 224925 |
| 2026-03-26 | 32.00 | $32.31 | 164238 |
| 2026-03-25 | 32.04 | $32.12 | 190200 |
| 2026-03-24 | 32.09 | $32.15 | 206727 |
| 2026-03-23 | 32.11 | $32.00 | 318100 |
| 2026-03-20 | 32.14 | $31.45 | 1.4M |
| 2026-03-19 | 32.27 | $31.70 | 334900 |
| 2026-03-18 | 32.36 | $31.14 | 351300 |
| 2026-03-17 | 32.49 | $31.63 | 279565 |
| 2026-03-16 | 32.60 | $31.82 | 222738 |
| 2026-03-13 | 32.69 | $31.60 | 192606 |
| 2026-03-12 | 32.77 | $31.85 | 182800 |
| 2026-03-11 | 32.84 | $31.51 | 163700 |
| 2026-03-10 | 32.95 | $31.76 | 225300 |
| 2026-03-09 | 33.05 | $31.86 | 228745 |
| 2026-03-06 | 33.17 | $31.98 | 230100 |
| 2026-03-05 | 33.26 | $32.35 | 169122 |
| 2026-03-04 | 33.33 | $32.77 | 144230 |
| 2026-03-03 | 33.34 | $32.90 | 218016 |
| 2026-03-02 | 33.33 | $32.79 | 245020 |
| 2026-02-27 | 33.31 | $32.27 | 359300 |
| 2026-02-26 | 33.30 | $33.22 | 163800 |
| 2026-02-25 | 33.21 | $33.12 | 143015 |
| 2026-02-24 | 33.15 | $32.50 | 182633 |
| 2026-02-23 | 33.11 | $32.52 | 290020 |
| 2026-02-20 | 33.06 | $34.03 | 409900 |
| 2026-02-19 | 32.98 | $33.61 | 306144 |
| 2026-02-18 | 32.95 | $33.71 | 289900 |
| 2026-02-17 | 32.84 | $33.79 | 272300 |
| 2026-02-13 | 32.71 | $33.56 | 207746 |
| 2026-02-12 | 32.61 | $33.22 | 252200 |
| 2026-02-11 | 32.49 | $33.33 | 268505 |
| 2026-02-10 | 32.35 | $33.63 | 223900 |
| 2026-02-09 | 32.19 | $33.88 | 253048 |
| 2026-02-06 | 32.04 | $34.18 | 253000 |
| 2026-02-05 | 31.89 | $33.73 | 247343 |
| 2026-02-04 | 31.75 | $33.78 | 434618 |
| 2026-02-03 | 31.60 | $33.06 | 312610 |
| 2026-02-02 | 31.48 | $32.59 | 440100 |
| 2026-01-30 | 31.36 | $32.52 | 1.0M |
| 2026-01-29 | 31.24 | $31.96 | 298108 |
| 2026-01-28 | 31.15 | $31.46 | 323400 |
| 2026-01-27 | 31.10 | $31.97 | 279148 |
| 2026-01-26 | 31.03 | $31.70 | 329900 |
| 2026-01-23 | 30.98 | $31.40 | 390303 |
| 2026-01-22 | 30.95 | $32.59 | 545900 |
| 2026-01-21 | 30.87 | $32.90 | 481000 |
| 2026-01-20 | 30.78 | $31.57 | 364200 |
| 2026-01-16 | 30.80 | $31.21 | 400900 |
| 2026-01-15 | 30.82 | $31.56 | 480274 |
| 2026-01-14 | 30.82 | $30.85 | 283900 |
| 2026-01-13 | 30.86 | $30.36 | 181400 |
| 2026-01-12 | 30.91 | $30.57 | 164922 |
| 2026-01-09 | 30.95 | $30.83 | 150000 |
| 2026-01-08 | 30.97 | $31.28 | 270416 |
| 2026-01-07 | 30.92 | $30.75 | 148600 |
| 2026-01-06 | 30.90 | $30.92 | 174767 |
| 2026-01-05 | 30.87 | $30.69 | 189603 |
| 2026-01-02 | 30.85 | $30.16 | 209909 |
| 2025-12-31 | 30.86 | $30.03 | 241022 |
| 2025-12-30 | 30.85 | $30.26 | 157500 |
| 2025-12-29 | 30.83 | $30.44 | 176500 |
| 2025-12-26 | 30.79 | $30.53 | 100108 |
| 2025-12-24 | 30.75 | $30.67 | 113000 |
| 2025-12-23 | 30.72 | $30.75 | 186165 |
| 2025-12-22 | 30.63 | $30.97 | 169814 |
| 2025-12-19 | 30.56 | $31.28 | 489400 |
| 2025-12-18 | 30.42 | $31.87 | 166200 |
| 2025-12-17 | 30.25 | $31.68 | 202600 |
| 2025-12-16 | 30.08 | $31.57 | 205900 |
| 2025-12-15 | 29.92 | $31.54 | 235706 |
| 2025-12-12 | 29.80 | $31.42 | 187100 |
| 2025-12-11 | 29.67 | $31.29 | 263330 |
| 2025-12-10 | 29.58 | $31.33 | 243040 |
| 2025-12-09 | 29.47 | $30.28 | 131000 |
| 2025-12-08 | 29.41 | $30.32 | 169300 |
| 2025-12-05 | 29.34 | $30.26 | 142908 |
| 2025-12-04 | 29.25 | $30.35 | 101600 |
| 2025-12-03 | 29.17 | $30.40 | 142647 |
| 2025-12-02 | 29.08 | $29.80 | 118900 |
| 2025-12-01 | 29.03 | $29.85 | 118300 |
| 2025-11-28 | 28.96 | $29.63 | 66800 |
| 2025-11-26 | 28.92 | $29.79 | 114424 |
| 2025-11-25 | 28.87 | $29.94 | 168658 |
| 2025-11-24 | 28.86 | $29.09 | 165528 |
| 2025-11-21 | 28.88 | $29.41 | 172484 |
| 2025-11-20 | 28.91 | $28.51 | 148136 |
| 2025-11-19 | 28.94 | $28.47 | 149800 |
| 2025-11-18 | 29.00 | $28.31 | 151900 |
| 2025-11-17 | 29.04 | $28.43 | 201529 |
| 2025-11-14 | 29.05 | $29.06 | 192641 |
| 2025-11-13 | 29.01 | $28.88 | 265873 |
| 2025-11-12 | 28.95 | $29.53 | 221400 |
| 2025-11-11 | 28.93 | $29.11 | 107901 |
| 2025-11-10 | 28.96 | $28.97 | 209400 |
| 2025-11-07 | 28.97 | $28.95 | 138520 |
| 2025-11-06 | 28.96 | $28.50 | 143400 |
| 2025-11-05 | 29.01 | $28.86 | 174043 |
| 2025-11-04 | 29.07 | $28.41 | 188100 |
| 2025-11-03 | 29.15 | $28.84 | 142015 |
| 2025-10-31 | 29.23 | $28.60 | 147900 |
| 2025-10-30 | 29.29 | $28.83 | 147800 |
| 2025-10-29 | 29.34 | $28.74 | 209648 |
| 2025-10-28 | 29.39 | $29.60 | 128800 |
| 2025-10-27 | 29.40 | $29.56 | 191700 |
| 2025-10-24 | 29.42 | $30.11 | 240100 |
| 2025-10-23 | 29.44 | $29.06 | 215825 |
| 2025-10-22 | 29.50 | $29.64 | 276827 |
| 2025-10-21 | 29.53 | $29.12 | 157100 |
| 2025-10-20 | 29.59 | $28.70 | 230100 |
| 2025-10-17 | 29.67 | $28.15 | 254124 |
| 2025-10-16 | 29.79 | $27.67 | 204000 |
| 2025-10-15 | 29.96 | $29.20 | 144886 |
| 2025-10-14 | 30.01 | $29.73 | 223849 |
| 2025-10-13 | 30.01 | $29.15 | 125730 |
| 2025-10-10 | 30.06 | $28.64 | 226897 |
| 2025-10-09 | 30.14 | $29.68 | 107500 |
| 2025-10-08 | 30.19 | $30.00 | 118900 |
| 2025-10-07 | 30.21 | $30.06 | 123600 |
| 2025-10-06 | 30.24 | $30.27 | 205635 |
| 2025-10-03 | 30.28 | $29.93 | 119200 |
| 2025-10-02 | 30.33 | $29.69 | 118900 |
| 2025-10-01 | 30.40 | $29.74 | 121300 |
| 2025-09-30 | 30.45 | $29.99 | 119003 |
| 2025-09-29 | 30.49 | $29.94 | 83610 |
| 2025-09-26 | 30.54 | $30.42 | 100318 |
| 2025-09-25 | 30.57 | $30.28 | 127900 |
| 2025-09-24 | 30.62 | $30.31 | 115256 |
| 2025-09-23 | 30.65 | $30.29 | 114744 |
| 2025-09-22 | 30.66 | $30.34 | 100700 |
| 2025-09-19 | 30.69 | $30.48 | 371149 |
| 2025-09-18 | 30.64 | $31.11 | 142116 |
| 2025-09-17 | 30.57 | $30.14 | 170747 |
| 2025-09-16 | 30.53 | $29.77 | 109400 |
| 2025-09-15 | 30.52 | $30.10 | 132445 |
| 2025-09-12 | 30.48 | $30.32 | 80733 |
| 2025-09-11 | 30.46 | $30.63 | 115124 |
| 2025-09-10 | 30.43 | $30.43 | 104000 |
| 2025-09-09 | 30.39 | $30.57 | 144900 |
| 2025-09-08 | 30.29 | $31.09 | 72800 |
| 2025-09-05 | 30.16 | $30.91 | 93900 |
| 2025-09-04 | 30.03 | $31.17 | 94600 |
| 2025-09-03 | 29.88 | $30.71 | 98800 |
| 2025-09-02 | 29.76 | $30.79 | 112205 |
| 2025-08-29 | 29.63 | $30.94 | 102200 |
| 2025-08-28 | 29.49 | $31.09 | 134400 |
| 2025-08-27 | 29.37 | $31.16 | 181400 |
| 2025-08-26 | 29.27 | $30.90 | 136238 |
| 2025-08-25 | 29.19 | $30.53 | 94222 |
| 2025-08-22 | 29.15 | $30.94 | 195500 |
| 2025-08-21 | 29.07 | $29.51 | 95539 |
| 2025-08-20 | 29.05 | $29.62 | 135000 |
| 2025-08-19 | 29.07 | $29.47 | 129126 |
| 2025-08-18 | 29.12 | $29.59 | 138712 |
| 2025-08-15 | 29.22 | $29.22 | 339037 |
| 2025-08-14 | 29.34 | $29.95 | 213544 |
| 2025-08-13 | 29.43 | $29.95 | 163600 |
| 2025-08-12 | 29.50 | $29.66 | 160012 |
| 2025-08-11 | 29.57 | $28.59 | 140635 |
| 2025-08-08 | 29.73 | $28.47 | 101100 |
| 2025-08-07 | 29.87 | $28.24 | 187900 |
| 2025-08-06 | 30.05 | $28.18 | 123522 |
| 2025-08-05 | 30.24 | $28.31 | 150288 |
| 2025-08-04 | 30.42 | $28.27 | 167600 |
| 2025-08-01 | 30.59 | $28.16 | 229126 |
| 2025-07-31 | 30.79 | $28.64 | 256300 |
| 2025-07-30 | 30.95 | $29.15 | 314500 |
| 2025-07-29 | 31.07 | $29.34 | 207847 |
| 2025-07-28 | 31.13 | $29.78 | 261000 |
| 2025-07-25 | 31.17 | $29.39 | 338139 |
| 2025-07-24 | 31.23 | $29.05 | 213600 |
| 2025-07-23 | 31.26 | $30.04 | 302940 |
| 2025-07-22 | 31.26 | $30.39 | 433445 |
| 2025-07-21 | 31.23 | $31.55 | 152900 |
| 2025-07-18 | 31.10 | $31.62 | 152500 |
| 2025-07-17 | 30.98 | $31.75 | 144000 |
| 2025-07-16 | 30.84 | $31.42 | 167400 |
| 2025-07-15 | 30.72 | $31.04 | 142603 |
| 2025-07-14 | 30.62 | $31.72 | 114300 |
| 2025-07-11 | 30.53 | $31.41 | 122549 |
| 2025-07-10 | 30.46 | $31.87 | 204043 |
| 2025-07-09 | 30.38 | $31.85 | 166100 |
| 2025-07-08 | 30.28 | $31.92 | 200300 |
| 2025-07-07 | 30.16 | $31.76 | 251300 |
| 2025-07-03 | 30.02 | $32.10 | 184900 |
| 2025-07-02 | 29.87 | $31.85 | 124147 |
| 2025-07-01 | 29.76 | $31.50 | 175889 |
| 2025-06-30 | 29.64 | $30.54 | 147000 |
| 2025-06-27 | 29.58 | $30.57 | 375300 |
| 2025-06-26 | 29.53 | $30.56 | 104300 |
| 2025-06-25 | 29.47 | $29.80 | 127401 |
| 2025-06-24 | 29.47 | $29.92 | 597726 |
| 2025-06-23 | 29.44 | $29.88 | 160700 |
| 2025-06-20 | 29.42 | $28.99 | 264940 |
| 2025-06-18 | 29.46 | $29.12 | 113148 |
| 2025-06-17 | 29.54 | $28.88 | 116030 |
| 2025-06-16 | 29.64 | $29.05 | 133436 |
| 2025-06-13 | 29.72 | $29.17 | 150349 |
| 2025-06-12 | 29.82 | $29.92 | 74147 |
| 2025-06-11 | 29.86 | $30.01 | 96200 |
| 2025-06-10 | 29.90 | $30.20 | 88803 |
| 2025-06-09 | 29.92 | $29.79 | 130900 |
| 2025-06-06 | 29.91 | $29.56 | 78700 |
| 2025-06-05 | 29.92 | $28.99 | 101821 |
| 2025-06-04 | 29.93 | $29.17 | 110408 |
| 2025-06-03 | 29.93 | $29.61 | 114700 |
| 2025-06-02 | 29.91 | $29.16 | 126840 |
| 2025-05-30 | 29.95 | $29.32 | 148044 |
| 2025-05-29 | 29.94 | $29.57 | 90800 |
| 2025-05-28 | 29.91 | $29.34 | 80300 |
| 2025-05-27 | 29.92 | $29.75 | 90406 |
| 2025-05-23 | 29.89 | $29.26 | 94300 |
| 2025-05-22 | 29.86 | $29.46 | 122600 |
| 2025-05-21 | 29.83 | $29.81 | 127800 |
| 2025-05-20 | 29.76 | $30.84 | 90915 |
| 2025-05-19 | 29.62 | $30.72 | 126310 |
| 2025-05-16 | 29.46 | $30.82 | 167500 |
| 2025-05-15 | 29.31 | $31.02 | 128034 |
| 2025-05-14 | 29.15 | $30.75 | 120300 |
| 2025-05-13 | 28.99 | $30.89 | 104400 |
| 2025-05-12 | 28.79 | $30.62 | 203200 |
| 2025-05-09 | 28.60 | $29.63 | 89300 |
| 2025-05-08 | 28.47 | $29.64 | 133500 |
| 2025-05-07 | 28.39 | $29.17 | 137218 |
| 2025-05-06 | 28.29 | $29.18 | 97200 |
| 2025-05-05 | 28.19 | $29.33 | 130100 |
| 2025-05-02 | 28.09 | $29.84 | 168643 |
| 2025-05-01 | 27.98 | $29.19 | 170905 |
| 2025-04-30 | 28.01 | $29.01 | 123058 |
| 2025-04-29 | 28.04 | $29.46 | 119200 |
| 2025-04-28 | 28.05 | $29.10 | 177300 |
| 2025-04-25 | 28.08 | $28.64 | 110000 |
| 2025-04-24 | 28.16 | $28.84 | 155000 |
| 2025-04-23 | 28.22 | $28.48 | 220232 |
| 2025-04-22 | 28.30 | $28.09 | 201004 |
| 2025-04-21 | 28.41 | $27.55 | 203128 |
| 2025-04-17 | 28.52 | $27.85 | 191400 |
| 2025-04-16 | 28.62 | $27.69 | 156531 |
| 2025-04-15 | 28.73 | $27.51 | 124900 |
| 2025-04-14 | 28.85 | $26.93 | 148623 |
| 2025-04-11 | 29.00 | $26.85 | 160900 |
| 2025-04-10 | 29.14 | $27.01 | 157400 |
| 2025-04-09 | 29.25 | $28.15 | 291000 |
| 2025-04-08 | 29.32 | $27.11 | 180844 |
| 2025-04-07 | 29.42 | $27.25 | 206324 |
| 2025-04-04 | 29.53 | $27.28 | 279100 |
| 2025-04-03 | 29.69 | $27.55 | 209809 |
| 2025-04-02 | 29.83 | $29.82 | 100219 |
| 2025-04-01 | 29.87 | $29.64 | 119400 |
| 2025-03-31 | 29.94 | $29.66 | 191300 |
| 2025-03-28 | 30.06 | $29.77 | 98603 |
| 2025-03-27 | 30.17 | $30.24 | 116934 |
| 2025-03-26 | 30.25 | $30.06 | 96100 |
| 2025-03-25 | 30.32 | $29.93 | 89102 |
| 2025-03-24 | 30.41 | $30.34 | 136400 |
| 2025-03-21 | 30.48 | $29.73 | 346927 |
| 2025-03-20 | 30.58 | $29.79 | 95400 |
| 2025-03-19 | 30.72 | $30.03 | 110805 |
| 2025-03-18 | 30.85 | $29.92 | 107403 |
| 2025-03-17 | 31.01 | $29.80 | 149112 |
| 2025-03-14 | 31.16 | $29.80 | 160300 |
| 2025-03-13 | 31.30 | $29.20 | 150000 |
| 2025-03-12 | 31.47 | $29.38 | 200021 |
| 2025-03-11 | 31.67 | $29.30 | 141800 |
| 2025-03-10 | 31.84 | $29.28 | 256000 |
| 2025-03-07 | 32.03 | $30.51 | 111028 |
| 2025-03-06 | 32.19 | $30.43 | 121100 |
| 2025-03-05 | 32.33 | $30.66 | 134720 |
| 2025-03-04 | 32.45 | $30.97 | 137016 |
| 2025-03-03 | 32.51 | $32.06 | 112930 |
| 2025-02-28 | 32.53 | $32.00 | 186400 |
| 2025-02-27 | 32.57 | $31.74 | 118415 |
| 2025-02-26 | 32.62 | $31.58 | 100718 |
| 2025-02-25 | 32.69 | $31.69 | 150700 |
| 2025-02-24 | 32.76 | $31.66 | 136600 |
| 2025-02-21 | 32.81 | $31.78 | 150000 |
| 2025-02-20 | 32.86 | $32.51 | 118400 |
| 2025-02-19 | 32.84 | $32.82 | 100600 |
| 2025-02-18 | 32.77 | $33.07 | 149910 |
| 2025-02-14 | 32.68 | $32.66 | 92247 |
| 2025-02-13 | 32.61 | $32.77 | 67600 |
| 2025-02-12 | 32.55 | $32.49 | 133517 |
| 2025-02-11 | 32.48 | $33.41 | 127800 |
| 2025-02-10 | 32.33 | $32.70 | 99500 |
| 2025-02-07 | 32.20 | $33.03 | 93900 |
| 2025-02-06 | 32.11 | $33.78 | 161400 |
| 2025-02-05 | 31.99 | $33.25 | 140717 |
| 2025-02-04 | 31.90 | $32.96 | 119827 |
| 2025-02-03 | 31.82 | $32.14 | 189140 |
| 2025-01-31 | 31.77 | $32.65 | 153230 |
| 2025-01-30 | 31.72 | $32.61 | 90136 |
| 2025-01-29 | 31.69 | $32.80 | 109000 |
| 2025-01-28 | 31.64 | $33.05 | 138021 |
| 2025-01-27 | 31.61 | $33.08 | 146021 |
| 2025-01-24 | 31.58 | $32.68 | 171118 |
| 2025-01-23 | 31.56 | $32.68 | 256600 |
| 2025-01-22 | 31.53 | $32.20 | 270814 |
| 2025-01-21 | 31.52 | $31.35 | 195207 |
| 2025-01-17 | 31.55 | $31.30 | 135600 |
| 2025-01-16 | 31.68 | $31.23 | 104046 |
| 2025-01-15 | 31.87 | $31.55 | 98400 |
| 2025-01-14 | 32.02 | $31.21 | 137202 |
| 2025-01-13 | 32.20 | $30.34 | 136244 |
| 2025-01-10 | 32.43 | $30.14 | 126600 |
| 2025-01-08 | 32.66 | $31.17 | 94100 |
| 2025-01-07 | 32.83 | $31.44 | 177717 |
| 2025-01-06 | 33.01 | $31.32 | 137602 |
| 2025-01-03 | 33.19 | $31.39 | 114200 |
| 2025-01-02 | 33.39 | $31.23 | 108821 |
| 2024-12-31 | 33.56 | $31.69 | 131849 |
| 2024-12-30 | 33.74 | $31.90 | 102127 |
| 2024-12-27 | 33.89 | $31.90 | 101313 |
| 2024-12-26 | 34.06 | $32.48 | 44900 |
| 2024-12-24 | 34.20 | $32.46 | 41400 |
| 2024-12-23 | 34.38 | $32.15 | 91100 |
| 2024-12-20 | 34.57 | $32.24 | 254600 |
| 2024-12-19 | 34.71 | $31.90 | 159741 |
| 2024-12-18 | 34.86 | $31.90 | 230335 |
| 2024-12-17 | 35.01 | $34.02 | 112300 |
| 2024-12-16 | 35.06 | $34.92 | 81400 |
| 2024-12-13 | 35.08 | $34.62 | 110620 |
| 2024-12-12 | 35.12 | $34.69 | 80000 |
| 2024-12-11 | 35.15 | $35.07 | 209000 |
| 2024-12-10 | 35.17 | $34.75 | 116300 |
| 2024-12-09 | 35.22 | $34.57 | 115320 |
| 2024-12-06 | 35.22 | $34.91 | 57800 |
| 2024-12-05 | 35.19 | $35.02 | 93400 |
| 2024-12-04 | 35.20 | $35.30 | 98144 |
| 2024-12-03 | 34.99 | $34.80 | 91128 |
| 2024-12-02 | 34.76 | $35.11 | 79331 |
| 2024-11-29 | 34.55 | $35.08 | 75904 |
| 2024-11-27 | 34.33 | $35.21 | 89100 |
| 2024-11-26 | 34.15 | $35.34 | 78200 |
| 2024-11-25 | 33.95 | $36.02 | 182200 |
| 2024-11-22 | 33.73 | $35.83 | 109700 |
| 2024-11-21 | 33.45 | $35.23 | 108528 |
| 2024-11-20 | 33.25 | $34.79 | 76621 |
| 2024-11-19 | 33.06 | $34.86 | 101012 |
| 2024-11-18 | 32.85 | $35.00 | 94817 |
| 2024-11-15 | 32.62 | $35.40 | 161000 |
| 2024-11-14 | 32.44 | $35.44 | 199033 |
| 2024-11-13 | 32.28 | $35.29 | 119828 |
| 2024-11-12 | 32.11 | $35.49 | 138914 |
| 2024-11-11 | 31.90 | $35.80 | 151631 |
| 2024-11-08 | 31.65 | $34.55 | 188225 |
| 2024-11-07 | 31.44 | $34.15 | 224900 |
| 2024-11-06 | 31.21 | $35.38 | 558000 |
| 2024-11-05 | 30.92 | $31.00 | 131100 |
| 2024-11-04 | 30.85 | $30.27 | 100031 |
| 2024-11-01 | 30.82 | $30.83 | 141944 |
| 2024-10-31 | 30.75 | $30.78 | 91700 |
| 2024-10-30 | 30.65 | $31.50 | 103555 |
| 2024-10-29 | 30.53 | $31.36 | 105100 |
| 2024-10-28 | 30.44 | $31.55 | 150034 |
| 2024-10-25 | 30.36 | $30.38 | 112300 |
| 2024-10-24 | 30.33 | $31.24 | 149037 |
| 2024-10-23 | 30.25 | $30.96 | 112812 |
| 2024-10-22 | 30.19 | $30.61 | 115000 |
| 2024-10-21 | 30.15 | $30.46 | 127700 |
| 2024-10-18 | 30.14 | $31.70 | 92700 |
| 2024-10-17 | 30.08 | $32.22 | 108925 |
| 2024-10-16 | 30.09 | $32.01 | 137239 |
| 2024-10-15 | 30.05 | $31.26 | 134000 |
| 2024-10-14 | 30.04 | $30.80 | 107710 |
| 2024-10-11 | 30.06 | $30.35 | 99600 |
| 2024-10-10 | 30.09 | $29.47 | 101800 |
| 2024-10-09 | 30.11 | $29.60 | 89168 |
| 2024-10-08 | 30.11 | $29.55 | 95500 |
| 2024-10-07 | 30.14 | $29.82 | 183900 |
| 2024-10-04 | 30.16 | $29.31 | 157800 |
| 2024-10-03 | 30.21 | $28.88 | 108303 |
| 2024-10-02 | 30.30 | $29.06 | 87900 |
| 2024-10-01 | 30.40 | $29.49 | 115300 |
| 2024-09-30 | 30.50 | $30.09 | 110900 |
| 2024-09-27 | 30.59 | $29.70 | 80438 |
| 2024-09-26 | 30.69 | $29.71 | 76000 |
| 2024-09-25 | 30.79 | $29.68 | 117000 |
| 2024-09-24 | 30.88 | $29.86 | 110148 |
| 2024-09-23 | 30.97 | $30.26 | 96602 |
| 2024-09-20 | 31.05 | $30.56 | 503300 |
| 2024-09-19 | 31.03 | $32.34 | 119700 |
| 2024-09-18 | 30.92 | $31.14 | 115326 |
| 2024-09-17 | 30.87 | $31.22 | 88048 |
| 2024-09-16 | 30.84 | $31.15 | 81103 |
| 2024-09-13 | 30.79 | $30.87 | 99138 |
| 2024-09-12 | 30.74 | $29.82 | 59104 |
| 2024-09-11 | 30.72 | $29.69 | 75000 |
| 2024-09-10 | 30.72 | $30.21 | 74998 |
| 2024-09-09 | 30.67 | $30.21 | 102500 |
| 2024-09-06 | 30.62 | $30.17 | 129219 |
| 2024-09-05 | 30.60 | $30.77 | 63616 |
| 2024-09-04 | 30.52 | $30.97 | 94600 |
| 2024-09-03 | 30.45 | $31.49 | 97100 |
| 2024-08-30 | 30.35 | $32.00 | 117024 |
| 2024-08-29 | 30.29 | $31.69 | 61741 |
| 2024-08-28 | 30.31 | $31.76 | 64910 |
| 2024-08-27 | 30.38 | $31.43 | 71400 |
| 2024-08-26 | 30.50 | $31.65 | 114024 |
| 2024-08-23 | 30.59 | $31.85 | 131827 |
| 2024-08-22 | 30.70 | $30.17 | 51433 |
| 2024-08-21 | 30.90 | $30.23 | 49500 |
| 2024-08-20 | 31.05 | $30.11 | 60400 |
| 2024-08-19 | 31.23 | $30.48 | 69900 |
| 2024-08-16 | 31.37 | $30.31 | 86900 |
| 2024-08-15 | 31.50 | $29.88 | 84944 |
| 2024-08-14 | 31.66 | $29.29 | 62640 |
| 2024-08-13 | 31.88 | $29.73 | 116600 |
| 2024-08-12 | 32.06 | $29.13 | 153700 |
| 2024-08-09 | 32.22 | $29.37 | 90400 |
| 2024-08-08 | 32.32 | $29.63 | 124500 |
| 2024-08-07 | 32.40 | $29.29 | 110741 |
| 2024-08-06 | 32.43 | $29.57 | 154708 |
| 2024-08-05 | 32.42 | $29.45 | 255148 |
| 2024-08-02 | 32.40 | $30.80 | 218148 |
| 2024-08-01 | 32.31 | $32.00 | 138200 |
| 2024-07-31 | 32.18 | $33.27 | 140800 |
| 2024-07-30 | 32.00 | $33.74 | 81700 |
| 2024-07-29 | 31.80 | $33.57 | 130500 |
| 2024-07-26 | 31.62 | $33.94 | 127200 |
| 2024-07-25 | 31.39 | $34.30 | 167329 |
| 2024-07-24 | 31.13 | $33.22 | 176910 |
| 2024-07-23 | 30.91 | $33.62 | 295919 |
| 2024-07-22 | 30.67 | $33.34 | 225433 |
| 2024-07-19 | 30.43 | $32.89 | 464921 |
| 2024-07-18 | 30.22 | $33.04 | 161225 |
| 2024-07-17 | 30.00 | $33.78 | 227100 |
| 2024-07-16 | 29.75 | $33.34 | 312700 |
| 2024-07-15 | 29.50 | $32.24 | 192126 |
| 2024-07-12 | 29.31 | $31.35 | 264748 |
| 2024-07-11 | 29.18 | $31.22 | 312947 |
| 2024-07-10 | 29.05 | $29.90 | 128730 |
| 2024-07-09 | 28.97 | $29.36 | 171144 |
| 2024-07-08 | 28.93 | $29.14 | 99000 |
| 2024-07-05 | 28.90 | $28.87 | 109745 |
| 2024-07-03 | 28.90 | $29.38 | 59638 |
| 2024-07-02 | 28.85 | $29.75 | 108723 |
| 2024-07-01 | 28.80 | $29.72 | 102719 |
| 2024-06-28 | 28.77 | $30.00 | 477200 |
| 2024-06-27 | 28.72 | $29.40 | 52800 |
| 2024-06-26 | 28.68 | $29.08 | 82000 |
| 2024-06-25 | 28.67 | $28.71 | 71700 |
| 2024-06-24 | 28.70 | $28.88 | 100300 |
| 2024-06-21 | 28.72 | $28.54 | 215133 |
| 2024-06-20 | 28.79 | $28.64 | 54603 |
| 2024-06-18 | 28.86 | $28.69 | 76700 |
| 2024-06-17 | 28.92 | $28.80 | 67813 |
| 2024-06-14 | 29.00 | $28.33 | 92010 |
| 2024-06-13 | 29.11 | $28.41 | 55738 |
| 2024-06-12 | 29.23 | $28.87 | 224909 |
| 2024-06-11 | 29.30 | $28.47 | 130500 |
| 2024-06-10 | 29.40 | $28.26 | 92200 |
| 2024-06-07 | 29.51 | $28.63 | 92900 |
| 2024-06-06 | 29.60 | $28.66 | 73117 |
| 2024-06-05 | 29.68 | $28.69 | 62630 |
| 2024-06-04 | 29.74 | $28.45 | 74000 |
| 2024-06-03 | 29.82 | $28.77 | 59347 |
| 2024-05-31 | 29.88 | $29.15 | 147618 |
| 2024-05-30 | 29.92 | $28.94 | 67738 |
| 2024-05-29 | 29.96 | $28.53 | 87417 |
| 2024-05-28 | 29.99 | $29.06 | 89733 |
| 2024-05-24 | 30.01 | $29.25 | 102100 |
| 2024-05-23 | 30.03 | $29.30 | 99336 |
| 2024-05-22 | 30.08 | $29.83 | 70728 |
| 2024-05-21 | 30.09 | $30.07 | 67800 |
| 2024-05-20 | 30.04 | $29.90 | 89941 |
| 2024-05-17 | 29.98 | $30.50 | 158248 |
| 2024-05-16 | 29.88 | $30.45 | 113823 |
| 2024-05-15 | 29.73 | $30.73 | 73411 |
| 2024-05-14 | 29.56 | $30.42 | 71200 |
| 2024-05-13 | 29.39 | $30.40 | 57649 |
| 2024-05-10 | 29.25 | $30.45 | 59000 |
| 2024-05-09 | 29.12 | $30.52 | 104721 |
| 2024-05-08 | 28.98 | $30.21 | 93051 |
| 2024-05-07 | 28.85 | $29.96 | 88600 |
| 2024-05-06 | 28.77 | $29.98 | 75600 |
| 2024-05-03 | 28.70 | $29.98 | 76500 |
| 2024-05-02 | 28.60 | $30.00 | 143508 |
| 2024-05-01 | 28.51 | $29.65 | 97610 |
| 2024-04-30 | 28.43 | $29.04 | 108900 |
| 2024-04-29 | 28.40 | $29.50 | 90100 |
| 2024-04-26 | 28.36 | $29.76 | 184900 |
| 2024-04-25 | 28.35 | $30.20 | 303000 |
| 2024-04-24 | 28.30 | $30.04 | 149300 |
| 2024-04-23 | 28.20 | $29.20 | 131300 |
| 2024-04-22 | 28.15 | $28.56 | 126900 |
| 2024-04-19 | 28.13 | $28.49 | 153900 |
| 2024-04-18 | 28.13 | $27.54 | 97500 |
| 2024-04-17 | 28.16 | $27.21 | 75129 |
| 2024-04-16 | 28.17 | $27.17 | 117200 |
| 2024-04-15 | 28.16 | $27.55 | 97000 |
| 2024-04-12 | 28.15 | $27.79 | 80600 |
| 2024-04-11 | 28.11 | $27.80 | 141600 |
| 2024-04-10 | 28.10 | $27.54 | 167507 |
| 2024-04-09 | 28.12 | $28.48 | 58900 |
| 2024-04-08 | 28.10 | $28.40 | 72000 |
| 2024-04-05 | 28.11 | $28.08 | 215015 |
| 2024-04-04 | 28.11 | $28.15 | 95000 |
| 2024-04-03 | 28.13 | $28.14 | 95000 |
| 2024-04-02 | 28.20 | $28.37 | 115911 |
| 2024-04-01 | 28.24 | $28.72 | 169000 |
| 2024-03-28 | 28.20 | $29.61 | 232538 |
| 2024-03-27 | 28.13 | $29.13 | 98309 |
| 2024-03-26 | 28.06 | $28.08 | 68831 |
| 2024-03-25 | 28.06 | $28.14 | 68900 |
| 2024-03-22 | 28.06 | $28.15 | 106400 |
| 2024-03-21 | 28.08 | $28.51 | 205600 |
| 2024-03-20 | 28.07 | $28.25 | 130516 |
| 2024-03-19 | 28.11 | $27.26 | 191900 |
| 2024-03-18 | 28.19 | $27.09 | 86200 |
| 2024-03-15 | 28.28 | $27.40 | 391134 |
| 2024-03-14 | 28.36 | $26.89 | 106700 |
| 2024-03-13 | 28.42 | $27.68 | 68519 |
| 2024-03-12 | 28.41 | $27.77 | 72100 |
| 2024-03-11 | 28.47 | $28.25 | 60023 |
| 2024-03-08 | 28.48 | $28.53 | 86100 |
| 2024-03-07 | 28.45 | $28.16 | 128001 |
| 2024-03-06 | 28.43 | $28.47 | 321300 |
| 2024-03-05 | 28.41 | $29.54 | 173544 |
| 2024-03-04 | 28.34 | $29.23 | 408522 |
| 2024-03-01 | 28.31 | $27.91 | 85721 |
| 2024-02-29 | 28.37 | $28.07 | 89849 |
| 2024-02-28 | 28.43 | $27.90 | 58626 |
| 2024-02-27 | 28.56 | $28.06 | 90413 |
| 2024-02-26 | 28.69 | $28.11 | 73844 |
| 2024-02-23 | 28.81 | $28.43 | 86408 |
| 2024-02-22 | 28.90 | $28.35 | 108200 |
| 2024-02-21 | 28.98 | $29.04 | 120300 |
| 2024-02-20 | 29.09 | $28.82 | 125529 |
| 2024-02-16 | 29.27 | $28.95 | 115429 |
| 2024-02-15 | 29.41 | $29.07 | 147500 |
| 2024-02-14 | 29.51 | $27.97 | 96300 |
| 2024-02-13 | 29.66 | $27.64 | 158100 |
| 2024-02-12 | 29.82 | $28.87 | 116019 |
| 2024-02-09 | 29.95 | $28.48 | 107500 |
| 2024-02-08 | 30.11 | $27.85 | 79634 |
| 2024-02-07 | 30.32 | $27.92 | 93500 |
| 2024-02-06 | 30.53 | $27.89 | 139247 |
| 2024-02-05 | 30.76 | $28.24 | 125700 |
| 2024-02-02 | 30.96 | $28.61 | 157000 |
| 2024-02-01 | 31.15 | $29.03 | 224347 |
| 2024-01-31 | 31.31 | $29.30 | 191932 |
| 2024-01-30 | 31.52 | $30.57 | 98729 |
| 2024-01-29 | 31.68 | $30.67 | 110046 |
| 2024-01-26 | 31.86 | $30.41 | 105700 |
| 2024-01-25 | 32.07 | $30.22 | 146300 |
| 2024-01-24 | 32.28 | $30.10 | 215600 |
| 2024-01-23 | 32.49 | $31.17 | 149100 |
| 2024-01-22 | 32.63 | $32.48 | 113300 |
| 2024-01-19 | 32.69 | $31.63 | 109300 |
| 2024-01-18 | 32.78 | $31.12 | 57800 |
| 2024-01-17 | 32.90 | $30.93 | 61800 |
| 2024-01-16 | 33.02 | $30.99 | 97247 |
| 2024-01-12 | 33.13 | $31.44 | 58208 |
| 2024-01-11 | 33.16 | $31.63 | 74500 |
| 2024-01-10 | 33.10 | $32.11 | 80135 |
| 2024-01-09 | 33.04 | $32.01 | 79637 |
| 2024-01-08 | 32.98 | $32.50 | 103100 |
| 2024-01-05 | 32.89 | $32.25 | 125800 |
| 2024-01-04 | 32.79 | $32.34 | 99100 |
| 2024-01-03 | 32.70 | $32.40 | 119114 |
| 2024-01-02 | 32.63 | $33.41 | 167700 |
| 2023-12-29 | 32.49 | $33.76 | 141838 |
| 2023-12-28 | 32.27 | $34.35 | 85600 |
| 2023-12-27 | 32.03 | $34.52 | 98400 |
| 2023-12-26 | 31.76 | $34.45 | 126900 |
| 2023-12-22 | 31.51 | $34.21 | 89800 |
| 2023-12-21 | 31.28 | $34.01 | 143100 |
| 2023-12-20 | 31.05 | $33.67 | 171700 |
| 2023-12-19 | 30.83 | $33.51 | 197941 |
| 2023-12-18 | 30.65 | $33.50 | 146800 |
| 2023-12-15 | 30.47 | $33.28 | 465009 |
| 2023-12-14 | 30.29 | $33.29 | 274235 |
| 2023-12-13 | 30.14 | $31.96 | 230829 |
| 2023-12-12 | 30.04 | $30.42 | 62900 |
| 2023-12-11 | 29.94 | $30.88 | 95246 |
| 2023-12-08 | 29.81 | $30.85 | 181700 |
| 2023-12-07 | 29.67 | $30.75 | 89205 |
| 2023-12-06 | 29.55 | $30.24 | 113100 |
| 2023-12-05 | 29.47 | $30.58 | 96400 |
| 2023-12-04 | 29.37 | $30.95 | 105600 |
| 2023-12-01 | 29.25 | $30.60 | 123800 |
| 2023-11-30 | 29.14 | $29.43 | 82400 |
| 2023-11-29 | 29.06 | $29.48 | 77500 |
| 2023-11-28 | 28.96 | $29.13 | 88925 |
| 2023-11-27 | 28.90 | $29.44 | 58310 |
| 2023-11-24 | 28.79 | $29.56 | 31400 |
| 2023-11-22 | 28.67 | $29.43 | 48500 |
| 2023-11-21 | 28.51 | $29.37 | 57000 |
| 2023-11-20 | 28.32 | $29.77 | 71100 |
| 2023-11-17 | 28.10 | $30.01 | 119924 |
| 2023-11-16 | 27.88 | $29.73 | 80500 |
| 2023-11-15 | 27.70 | $30.24 | 238532 |
| 2023-11-14 | 27.50 | $29.90 | 285508 |
| 2023-11-13 | 27.34 | $28.52 | 55148 |
| 2023-11-10 | 27.23 | $28.26 | 66014 |
| 2023-11-09 | 27.11 | $28.01 | 56132 |
| 2023-11-08 | 27.01 | $28.29 | 57300 |
| 2023-11-07 | 26.90 | $28.66 | 88900 |
| 2023-11-06 | 26.77 | $28.60 | 106634 |
| 2023-11-03 | 26.63 | $28.48 | 210400 |
| 2023-11-02 | 26.49 | $28.50 | 142045 |
| 2023-11-01 | 26.35 | $27.78 | 105900 |
| 2023-10-31 | 26.23 | $27.58 | 132239 |
| 2023-10-30 | 26.10 | $27.88 | 137200 |
| 2023-10-27 | 25.96 | $27.16 | 120200 |
| 2023-10-26 | 25.88 | $27.20 | 91539 |
| 2023-10-25 | 25.78 | $26.25 | 105444 |
| 2023-10-24 | 25.73 | $25.54 | 97700 |
| 2023-10-23 | 25.72 | $25.39 | 70200 |
| 2023-10-20 | 25.73 | $25.55 | 94600 |
| 2023-10-19 | 25.71 | $26.17 | 68300 |
| 2023-10-18 | 25.68 | $26.23 | 76304 |
| 2023-10-17 | 25.65 | $26.78 | 120900 |
| 2023-10-16 | 25.58 | $26.26 | 65242 |
| 2023-10-13 | 25.54 | $25.86 | 57100 |
| 2023-10-12 | 25.55 | $26.07 | 62900 |
| 2023-10-11 | 25.55 | $26.08 | 46927 |
| 2023-10-10 | 25.52 | $26.00 | 85411 |
| 2023-10-09 | 25.49 | $25.80 | 175800 |
| 2023-10-06 | 25.47 | $25.70 | 56000 |
| 2023-10-05 | 25.45 | $25.71 | 112000 |
| 2023-10-04 | 25.42 | $25.31 | 67400 |
| 2023-10-03 | 25.41 | $25.03 | 74119 |
| 2023-10-02 | 25.45 | $25.20 | 83122 |
| 2023-09-29 | 25.50 | $25.38 | 94535 |
| 2023-09-28 | 25.52 | $25.29 | 65641 |
| 2023-09-27 | 25.53 | $25.25 | 76006 |
| 2023-09-26 | 25.55 | $25.31 | 125200 |
| 2023-09-25 | 25.59 | $25.54 | 89600 |
| 2023-09-22 | 25.60 | $25.25 | 67544 |
| 2023-09-21 | 25.64 | $25.59 | 109600 |
| 2023-09-20 | 25.66 | $25.59 | 91300 |
| 2023-09-19 | 25.67 | $25.40 | 69900 |
| 2023-09-18 | 25.72 | $25.41 | 96312 |
| 2023-09-15 | 25.78 | $25.99 | 262521 |
| 2023-09-14 | 25.81 | $26.12 | 72600 |
| 2023-09-13 | 25.83 | $25.53 | 78643 |
| 2023-09-12 | 25.88 | $25.49 | 46800 |
| 2023-09-11 | 25.98 | $25.38 | 72131 |
| 2023-09-08 | 26.10 | $25.16 | 75100 |
| 2023-09-07 | 26.21 | $25.15 | 113000 |
| 2023-09-06 | 26.34 | $25.14 | 98719 |
| 2023-09-05 | 26.47 | $25.77 | 81925 |
| 2023-09-01 | 26.59 | $26.19 | 79121 |
| 2023-08-31 | 26.66 | $25.77 | 167400 |
| 2023-08-30 | 26.77 | $25.49 | 74909 |
| 2023-08-29 | 26.90 | $25.78 | 80116 |
| 2023-08-28 | 27.02 | $25.96 | 62513 |
| 2023-08-25 | 27.13 | $25.88 | 100003 |
| 2023-08-24 | 27.24 | $26.07 | 78700 |
| 2023-08-23 | 27.36 | $25.95 | 74126 |
| 2023-08-22 | 27.49 | $25.78 | 148200 |
| 2023-08-21 | 27.59 | $26.32 | 68400 |
| 2023-08-18 | 27.67 | $26.58 | 62900 |
| 2023-08-17 | 27.72 | $26.64 | 69412 |
| 2023-08-16 | 27.77 | $26.49 | 76500 |
| 2023-08-15 | 27.85 | $26.66 | 79603 |
| 2023-08-14 | 27.90 | $27.36 | 54300 |
| 2023-08-11 | 27.90 | $27.76 | 101100 |
| 2023-08-10 | 27.87 | $27.54 | 80345 |
| 2023-08-09 | 27.84 | $27.76 | 75559 |
| 2023-08-08 | 27.79 | $27.73 | 75747 |
| 2023-08-07 | 27.72 | $28.00 | 108525 |
| 2023-08-04 | 27.64 | $27.72 | 84519 |
| 2023-08-03 | 27.58 | $27.96 | 95600 |
| 2023-08-02 | 27.48 | $28.05 | 96600 |
| 2023-08-01 | 27.40 | $28.11 | 133642 |
| 2023-07-31 | 27.33 | $28.17 | 153613 |
| 2023-07-28 | 27.25 | $28.09 | 141500 |
| 2023-07-27 | 27.20 | $28.45 | 172000 |
| 2023-07-26 | 27.12 | $28.56 | 334500 |
| 2023-07-25 | 27.02 | $27.93 | 223400 |
| 2023-07-24 | 26.94 | $27.80 | 148200 |
| 2023-07-21 | 26.87 | $27.52 | 111224 |
| 2023-07-20 | 26.82 | $27.77 | 118645 |
| 2023-07-19 | 26.79 | $27.97 | 156000 |
| 2023-07-18 | 26.75 | $27.74 | 106200 |
| 2023-07-17 | 26.77 | $27.39 | 83821 |
| 2023-07-14 | 26.82 | $27.06 | 90500 |
| 2023-07-13 | 26.88 | $27.04 | 62312 |
| 2023-07-12 | 26.98 | $26.75 | 75100 |
| 2023-07-11 | 27.05 | $26.41 | 52700 |
| 2023-07-10 | 27.17 | $26.34 | 67502 |
| 2023-07-07 | 27.32 | $26.51 | 111800 |
| 2023-07-06 | 27.45 | $25.84 | 113628 |
| 2023-07-05 | 27.58 | $26.53 | 69700 |
| 2023-07-03 | 27.61 | $26.80 | 38133 |
| 2023-06-30 | 27.66 | $26.55 | 76943 |
| 2023-06-29 | 27.63 | $27.01 | 62000 |
| 2023-06-28 | 27.56 | $26.78 | 90435 |
| 2023-06-27 | 27.54 | $26.63 | 94824 |
| 2023-06-26 | 27.56 | $26.39 | 90000 |
| 2023-06-23 | 27.57 | $26.37 | 516043 |
| 2023-06-22 | 27.56 | $26.54 | 101200 |
| 2023-06-21 | 27.57 | $27.11 | 114500 |
| 2023-06-20 | 27.51 | $27.27 | 112800 |
| 2023-06-16 | 27.39 | $27.98 | 205600 |
| 2023-06-15 | 27.24 | $28.47 | 166200 |
| 2023-06-14 | 27.06 | $28.32 | 119027 |
| 2023-06-13 | 26.81 | $28.94 | 129500 |
| 2023-06-12 | 26.54 | $28.27 | 115500 |
| 2023-06-09 | 26.30 | $28.70 | 85100 |
| 2023-06-08 | 26.03 | $29.33 | 110045 |
| 2023-06-07 | 25.74 | $29.17 | 182800 |
| 2023-06-06 | 25.48 | $28.43 | 138900 |
| 2023-06-05 | 25.29 | $27.13 | 105447 |
| 2023-06-02 | 25.20 | $27.72 | 175500 |
| 2023-06-01 | 25.04 | $26.03 | 82000 |
| 2023-05-31 | 24.99 | $25.67 | 252804 |
| 2023-05-30 | 24.93 | $26.40 | 120000 |
| 2023-05-26 | 24.90 | $27.02 | 130500 |
| 2023-05-25 | 24.85 | $26.52 | 113603 |
| 2023-05-24 | 24.84 | $26.24 | 114700 |
| 2023-05-23 | 24.82 | $26.59 | 181600 |
| 2023-05-22 | 24.77 | $26.08 | 203138 |
| 2023-05-19 | 24.75 | $24.76 | 161712 |
| 2023-05-18 | 24.78 | $25.09 | 140439 |
| 2023-05-17 | 24.80 | $24.82 | 179046 |
| 2023-05-16 | 24.85 | $23.25 | 69800 |
| 2023-05-15 | 24.95 | $23.54 | 83111 |
| 2023-05-12 | 25.08 | $23.49 | 101439 |
| 2023-05-11 | 25.15 | $23.34 | 111100 |
| 2023-05-10 | 25.25 | $23.58 | 128825 |
| 2023-05-09 | 25.35 | $23.93 | 115736 |
| 2023-05-08 | 25.44 | $24.51 | 112822 |
| 2023-05-05 | 25.50 | $25.44 | 203629 |
| 2023-05-04 | 25.51 | $24.55 | 220900 |
| 2023-05-03 | 25.55 | $25.05 | 261621 |
| 2023-05-02 | 25.58 | $24.48 | 370824 |
| 2023-05-01 | 25.65 | $25.70 | 183742 |
| 2023-04-28 | 25.65 | $26.06 | 795800 |
| 2023-04-27 | 25.62 | $26.26 | 104000 |
| 2023-04-26 | 25.59 | $25.90 | 104840 |
| 2023-04-25 | 25.58 | $25.56 | 165900 |
| 2023-04-24 | 25.62 | $25.63 | 95507 |
| 2023-04-21 | 25.66 | $25.35 | 90215 |
| 2023-04-20 | 25.67 | $25.57 | 70200 |
| 2023-04-19 | 25.70 | $25.85 | 79493 |
| 2023-04-18 | 25.74 | $25.29 | 84600 |
| 2023-04-17 | 25.77 | $26.03 | 165000 |
| 2023-04-14 | 25.81 | $24.82 | 112100 |
| 2023-04-13 | 25.94 | $25.52 | 72511 |
| 2023-04-12 | 26.00 | $25.44 | 67677 |
| 2023-04-11 | 26.08 | $25.79 | 106100 |
| 2023-04-10 | 26.13 | $25.71 | 83311 |
| 2023-04-06 | 26.25 | $25.63 | 87710 |
| 2023-04-05 | 26.40 | $25.41 | 72400 |
| 2023-04-04 | 26.63 | $25.61 | 120200 |
| 2023-04-03 | 26.86 | $25.77 | 128616 |
| 2023-03-31 | 27.09 | $25.75 | 134818 |
| 2023-03-30 | 27.35 | $25.47 | 136428 |
| 2023-03-29 | 27.64 | $25.67 | 95148 |
| 2023-03-28 | 27.92 | $25.75 | 95731 |
| 2023-03-27 | 28.19 | $26.31 | 86236 |
| 2023-03-24 | 28.42 | $26.41 | 129921 |
| 2023-03-23 | 28.64 | $25.59 | 146200 |
| 2023-03-22 | 28.91 | $26.08 | 210217 |
| 2023-03-21 | 29.14 | $26.81 | 164834 |
| 2023-03-20 | 29.33 | $25.82 | 175272 |
| 2023-03-17 | 29.58 | $26.74 | 327016 |
| 2023-03-16 | 29.76 | $27.53 | 164600 |
| 2023-03-15 | 29.90 | $26.79 | 171400 |
| 2023-03-14 | 30.07 | $26.86 | 222338 |
| 2023-03-13 | 30.25 | $26.80 | 369500 |
| 2023-03-10 | 30.42 | $28.14 | 310710 |
| 2023-03-09 | 30.52 | $28.69 | 229631 |
| 2023-03-08 | 30.60 | $30.10 | 99797 |
| 2023-03-07 | 30.61 | $30.05 | 104700 |
| 2023-03-06 | 30.63 | $30.53 | 104837 |
| 2023-03-03 | 30.61 | $30.88 | 113600 |
| 2023-03-02 | 30.58 | $31.23 | 142028 |
| 2023-03-01 | 30.50 | $31.29 | 140500 |
| 2023-02-28 | 30.42 | $31.11 | 164100 |
| 2023-02-27 | 30.33 | $30.99 | 110100 |
| 2023-02-24 | 30.24 | $30.83 | 96010 |
| 2023-02-23 | 30.14 | $30.99 | 98028 |
| 2023-02-22 | 30.03 | $30.59 | 124900 |
| 2023-02-21 | 29.96 | $30.61 | 145900 |
| 2023-02-17 | 29.84 | $30.88 | 140100 |
| 2023-02-16 | 29.71 | $30.25 | 112541 |
| 2023-02-15 | 29.60 | $30.33 | 95420 |
| 2023-02-14 | 29.46 | $30.21 | 90000 |
| 2023-02-13 | 29.37 | $30.50 | 172800 |
| 2023-02-10 | 29.29 | $30.27 | 101500 |
| 2023-02-09 | 29.21 | $30.12 | 101800 |
| 2023-02-08 | 29.13 | $30.30 | 105628 |
| 2023-02-07 | 29.05 | $30.33 | 186326 |
| 2023-02-06 | 28.95 | $30.28 | 144228 |
| 2023-02-03 | 28.87 | $30.27 | 135833 |
| 2023-02-02 | 28.75 | $30.17 | 165600 |
| 2023-02-01 | 28.66 | $29.65 | 155800 |
| 2023-01-31 | 28.58 | $29.67 | 135400 |
| 2023-01-30 | 28.51 | $29.26 | 97466 |
| 2023-01-27 | 28.47 | $29.28 | 81191 |
| 2023-01-26 | 28.41 | $28.91 | 98900 |
| 2023-01-25 | 28.39 | $28.76 | 93200 |
| 2023-01-24 | 28.37 | $29.10 | 132820 |
| 2023-01-23 | 28.33 | $28.23 | 75318 |
| 2023-01-20 | 28.34 | $28.31 | 129100 |
| 2023-01-19 | 28.33 | $27.97 | 92342 |
| 2023-01-18 | 28.33 | $27.60 | 103938 |
| 2023-01-17 | 28.37 | $28.32 | 76449 |
| 2023-01-13 | 28.36 | $28.97 | 85532 |
| 2023-01-12 | 28.37 | $28.74 | 118304 |
| 2023-01-11 | 28.39 | $28.55 | 72700 |
| 2023-01-10 | 28.44 | $28.60 | 103683 |
| 2023-01-09 | 28.48 | $28.40 | 60600 |
| 2023-01-06 | 28.53 | $28.60 | 93600 |
| 2023-01-05 | 28.56 | $27.99 | 79544 |
| 2023-01-04 | 28.63 | $28.20 | 73709 |
| 2023-01-03 | 28.69 | $28.19 | 114006 |
| 2022-12-30 | 28.80 | $28.25 | 90600 |
| 2022-12-29 | 28.89 | $28.40 | 57500 |
| 2022-12-28 | 28.97 | $28.11 | 71300 |
| 2022-12-27 | 29.05 | $28.41 | 59500 |
| 2022-12-23 | 29.10 | $28.53 | 78900 |
| 2022-12-22 | 29.16 | $28.20 | 179000 |
| 2022-12-21 | 29.22 | $28.51 | 112400 |
| 2022-12-20 | 29.28 | $27.98 | 101200 |
| 2022-12-19 | 29.37 | $28.12 | 147340 |
| 2022-12-16 | 29.44 | $28.23 | 296914 |
| 2022-12-15 | 29.50 | $28.26 | 93630 |
| 2022-12-14 | 29.55 | $29.06 | 133113 |
| 2022-12-13 | 29.56 | $29.28 | 306900 |
| 2022-12-12 | 29.54 | $29.53 | 85200 |
| 2022-12-09 | 29.51 | $29.43 | 95230 |
| 2022-12-08 | 29.51 | $29.38 | 113400 |
| 2022-12-07 | 29.50 | $29.04 | 84326 |
| 2022-12-06 | 29.52 | $29.40 | 120900 |
| 2022-12-05 | 29.54 | $29.53 | 99446 |
| 2022-12-02 | 29.55 | $30.25 | 88347 |
| 2022-12-01 | 29.51 | $30.23 | 90400 |
| 2022-11-30 | 29.50 | $30.00 | 112300 |
| 2022-11-29 | 29.52 | $29.62 | 63900 |
| 2022-11-28 | 29.55 | $29.44 | 80700 |
| 2022-11-25 | 29.58 | $29.77 | 29500 |
| 2022-11-23 | 29.55 | $29.39 | 54908 |
| 2022-11-22 | 29.53 | $29.69 | 84932 |
| 2022-11-21 | 29.47 | $29.72 | 90426 |
| 2022-11-18 | 29.52 | $29.56 | 95739 |
| 2022-11-17 | 29.56 | $29.37 | 104645 |
| 2022-11-16 | 29.57 | $29.25 | 67622 |
| 2022-11-15 | 29.63 | $29.27 | 102817 |
| 2022-11-14 | 29.70 | $28.92 | 93700 |
| 2022-11-11 | 29.80 | $29.00 | 130749 |
| 2022-11-10 | 29.88 | $29.30 | 220704 |
| 2022-11-09 | 29.95 | $29.23 | 51400 |
| 2022-11-08 | 29.95 | $29.49 | 84200 |
| 2022-11-07 | 29.94 | $29.69 | 111707 |
| 2022-11-04 | 29.92 | $29.72 | 139800 |
| 2022-11-03 | 29.89 | $29.60 | 65320 |
| 2022-11-02 | 29.90 | $30.02 | 143100 |
| 2022-11-01 | 29.89 | $30.31 | 157107 |
| 2022-10-31 | 29.87 | $30.27 | 216000 |
| 2022-10-28 | 29.81 | $30.05 | 191244 |
| 2022-10-27 | 29.76 | $29.15 | 141200 |
| 2022-10-26 | 29.75 | $28.89 | 196500 |
| 2022-10-25 | 29.77 | $28.55 | 314500 |
| 2022-10-24 | 29.80 | $30.81 | 67700 |
| 2022-10-21 | 29.72 | $30.28 | 92600 |
| 2022-10-20 | 29.66 | $29.60 | 57600 |
| 2022-10-19 | 29.66 | $30.39 | 116811 |
| 2022-10-18 | 29.63 | $30.71 | 61800 |
| 2022-10-17 | 29.60 | $30.99 | 119500 |
| 2022-10-14 | 29.56 | $30.47 | 71341 |
| 2022-10-13 | 29.49 | $30.71 | 102700 |
| 2022-10-12 | 29.42 | $29.27 | 59411 |
| 2022-10-11 | 29.43 | $29.38 | 64700 |
| 2022-10-10 | 29.42 | $29.32 | 62741 |
| 2022-10-07 | 29.47 | $29.04 | 62200 |
| 2022-10-06 | 29.53 | $29.82 | 69600 |
| 2022-10-05 | 29.54 | $29.85 | 70300 |
| 2022-10-04 | 29.54 | $29.92 | 94000 |
| 2022-10-03 | 29.52 | $29.06 | 97418 |
| 2022-09-30 | 29.56 | $28.93 | 72108 |
| 2022-09-29 | 29.62 | $29.01 | 85800 |
| 2022-09-28 | 29.66 | $29.32 | 62203 |
| 2022-09-27 | 29.70 | $29.03 | 96411 |
| 2022-09-26 | 29.75 | $29.22 | 83540 |
| 2022-09-23 | 29.81 | $29.22 | 74811 |
| 2022-09-22 | 29.88 | $29.53 | 84400 |
| 2022-09-21 | 29.93 | $29.86 | 128400 |
| 2022-09-20 | 29.99 | $30.09 | 74303 |
| 2022-09-19 | 30.05 | $30.05 | 78841 |
| 2022-09-16 | 30.14 | $29.25 | 388731 |
| 2022-09-15 | 30.27 | $29.32 | 95300 |
| 2022-09-14 | 30.40 | $29.34 | 72900 |
| 2022-09-13 | 30.54 | $29.31 | 77213 |
| 2022-09-12 | 30.67 | $30.29 | 54142 |
| 2022-09-09 | 30.73 | $30.27 | 48206 |
| 2022-09-08 | 30.77 | $29.93 | 47200 |
| 2022-09-07 | 30.82 | $29.94 | 66126 |
| 2022-09-06 | 30.85 | $29.49 | 54900 |
| 2022-09-02 | 30.88 | $29.89 | 63100 |
| 2022-09-01 | 30.89 | $30.02 | 85500 |
| 2022-08-31 | 30.89 | $29.89 | 75943 |
| 2022-08-30 | 30.91 | $30.05 | 45600 |
| 2022-08-29 | 30.91 | $29.99 | 54000 |
| 2022-08-26 | 30.93 | $30.42 | 70800 |
| 2022-08-25 | 30.96 | $30.68 | 81900 |
| 2022-08-24 | 30.93 | $30.57 | 56032 |
| 2022-08-23 | 30.90 | $31.09 | 81045 |
| 2022-08-22 | 30.78 | $31.28 | 65300 |
| 2022-08-19 | 30.64 | $31.78 | 122102 |
| 2022-08-18 | 30.44 | $31.93 | 56000 |
| 2022-08-17 | 30.24 | $31.85 | 54247 |
| 2022-08-16 | 30.04 | $32.17 | 77818 |
| 2022-08-15 | 29.81 | $31.82 | 50600 |
| 2022-08-12 | 29.57 | $31.52 | 65900 |
| 2022-08-11 | 29.33 | $31.14 | 52302 |
| 2022-08-10 | 29.07 | $30.86 | 82700 |
| 2022-08-09 | 28.83 | $30.49 | 85900 |
| 2022-08-08 | 28.64 | $30.16 | 89737 |
| 2022-08-05 | 28.47 | $30.10 | 56105 |
| 2022-08-04 | 28.30 | $29.97 | 53548 |
| 2022-08-03 | 28.15 | $30.34 | 49431 |
| 2022-08-02 | 27.99 | $30.12 | 48300 |
| 2022-08-01 | 27.85 | $30.36 | 59902 |
| 2022-07-29 | 27.69 | $30.92 | 178000 |
| 2022-07-28 | 27.47 | $30.18 | 96803 |
| 2022-07-27 | 27.29 | $29.96 | 119512 |
| 2022-07-26 | 27.16 | $28.63 | 95200 |
| 2022-07-25 | 27.09 | $28.40 | 62900 |
| 2022-07-22 | 27.04 | $27.92 | 67615 |
| 2022-07-21 | 27.00 | $27.88 | 56500 |
| 2022-07-20 | 26.99 | $27.89 | 72145 |
| 2022-07-19 | 26.97 | $27.54 | 69042 |
| 2022-07-18 | 26.93 | $27.09 | 251400 |
| 2022-07-15 | 26.90 | $26.64 | 82134 |
| 2022-07-14 | 26.93 | $25.92 | 97300 |
| 2022-07-13 | 26.99 | $26.12 | 68835 |
| 2022-07-12 | 27.03 | $26.72 | 65600 |
| 2022-07-11 | 27.06 | $26.64 | 38200 |
| 2022-07-08 | 27.12 | $26.70 | 96500 |
| 2022-07-07 | 27.21 | $27.00 | 90711 |
| 2022-07-06 | 27.30 | $27.19 | 66237 |
| 2022-07-05 | 27.39 | $27.20 | 83703 |
| 2022-07-01 | 27.46 | $27.17 | 87703 |
| 2022-06-30 | 27.55 | $26.60 | 116900 |
| 2022-06-29 | 27.64 | $26.66 | 78447 |
| 2022-06-28 | 27.74 | $27.20 | 133300 |
| 2022-06-27 | 27.78 | $27.24 | 97736 |
| 2022-06-24 | 27.81 | $27.42 | 665800 |
| 2022-06-23 | 27.82 | $27.18 | 89207 |
| 2022-06-22 | 27.85 | $27.70 | 103500 |
| 2022-06-21 | 27.83 | $27.45 | 112100 |
| 2022-06-17 | 27.81 | $26.76 | 149000 |
| 2022-06-16 | 27.81 | $26.53 | 122108 |
| 2022-06-15 | 27.84 | $27.27 | 175400 |
| 2022-06-14 | 27.85 | $27.00 | 304627 |
| 2022-06-13 | 27.84 | $26.97 | 88330 |
| 2022-06-10 | 27.84 | $27.36 | 165400 |
| 2022-06-09 | 27.83 | $27.84 | 61737 |
| 2022-06-08 | 27.80 | $28.38 | 146800 |
| 2022-06-07 | 27.75 | $28.95 | 50400 |
| 2022-06-06 | 27.67 | $28.99 | 57001 |
| 2022-06-03 | 27.59 | $28.61 | 73900 |
| 2022-06-02 | 27.57 | $28.84 | 52114 |
| 2022-06-01 | 27.57 | $28.46 | 83200 |
| 2022-05-31 | 27.54 | $28.58 | 201813 |
| 2022-05-27 | 27.51 | $28.10 | 91548 |
| 2022-05-26 | 27.48 | $27.87 | 63200 |
| 2022-05-25 | 27.48 | $27.64 | 70300 |
| 2022-05-24 | 27.51 | $27.60 | 71213 |
| 2022-05-23 | 27.58 | $27.35 | 131000 |
| 2022-05-20 | 27.71 | $27.12 | 82641 |
| 2022-05-19 | 27.87 | $26.70 | 105500 |
| 2022-05-18 | 28.08 | $27.19 | 77141 |
| 2022-05-17 | 28.27 | $27.41 | 69600 |
| 2022-05-16 | 28.44 | $26.87 | 67600 |
| 2022-05-13 | 28.60 | $26.94 | 68100 |
| 2022-05-12 | 28.75 | $27.25 | 96200 |
| 2022-05-11 | 28.90 | $27.24 | 102020 |
| 2022-05-10 | 29.04 | $27.34 | 220317 |
| 2022-05-09 | 29.17 | $27.22 | 163743 |
| 2022-05-06 | 29.32 | $27.53 | 129927 |
| 2022-05-05 | 29.46 | $28.08 | 141819 |
| 2022-05-04 | 29.59 | $28.83 | 73636 |
| 2022-05-03 | 29.69 | $28.02 | 72513 |
| 2022-05-02 | 29.86 | $27.91 | 131100 |
| 2022-04-29 | 30.05 | $27.42 | 141400 |
| 2022-04-28 | 30.24 | $27.99 | 143577 |
| 2022-04-27 | 30.41 | $28.25 | 133700 |
| 2022-04-26 | 30.60 | $28.94 | 164806 |
| 2022-04-25 | 30.77 | $29.95 | 106502 |
| 2022-04-22 | 30.89 | $30.39 | 55101 |
| 2022-04-21 | 30.97 | $30.75 | 51600 |
| 2022-04-20 | 31.01 | $31.15 | 75337 |
| 2022-04-19 | 31.09 | $30.80 | 150716 |
| 2022-04-18 | 31.17 | $30.08 | 52246 |
| 2022-04-14 | 31.28 | $29.89 | 75800 |
| 2022-04-13 | 31.43 | $30.25 | 59249 |
| 2022-04-12 | 31.56 | $29.91 | 77447 |
| 2022-04-11 | 31.70 | $30.11 | 49335 |
| 2022-04-08 | 31.82 | $30.14 | 59100 |
| 2022-04-07 | 31.93 | $30.28 | 65500 |
| 2022-04-06 | 32.00 | $30.68 | 64908 |
| 2022-04-05 | 32.05 | $30.97 | 59113 |
| 2022-04-04 | 32.07 | $31.37 | 109000 |
| 2022-04-01 | 32.07 | $31.66 | 123420 |
| 2022-03-31 | 32.09 | $31.31 | 73400 |
| 2022-03-30 | 32.17 | $31.26 | 82928 |
| 2022-03-29 | 32.23 | $32.16 | 66600 |
| 2022-03-28 | 32.16 | $32.21 | 54019 |
| 2022-03-25 | 32.11 | $32.47 | 52600 |
| 2022-03-24 | 32.07 | $31.99 | 61616 |
| 2022-03-23 | 32.01 | $31.58 | 45800 |
| 2022-03-22 | 32.01 | $32.60 | 58800 |
| 2022-03-21 | 31.98 | $32.45 | 147439 |
| 2022-03-18 | 31.98 | $32.37 | 405915 |
| 2022-03-17 | 31.96 | $32.77 | 83901 |
| 2022-03-16 | 31.94 | $32.91 | 87203 |
| 2022-03-15 | 31.92 | $32.64 | 77736 |
| 2022-03-14 | 31.89 | $32.66 | 74917 |
| 2022-03-11 | 31.87 | $32.21 | 60800 |
| 2022-03-10 | 31.86 | $31.73 | 42700 |
| 2022-03-09 | 31.89 | $31.61 | 81100 |
| 2022-03-08 | 31.97 | $31.46 | 79224 |
| 2022-03-07 | 32.03 | $31.35 | 74641 |
| 2022-03-04 | 32.09 | $32.10 | 62613 |
| 2022-03-03 | 32.14 | $32.81 | 63700 |
| 2022-03-02 | 32.14 | $32.59 | 105624 |
| 2022-03-01 | 32.16 | $30.59 | 126524 |
| 2022-02-28 | 32.29 | $31.28 | 83342 |
| 2022-02-25 | 32.38 | $31.62 | 59100 |
| 2022-02-24 | 32.43 | $30.86 | 84100 |
| 2022-02-23 | 32.56 | $31.62 | 56700 |
| 2022-02-22 | 32.66 | $32.04 | 78600 |
| 2022-02-18 | 32.72 | $32.31 | 58100 |
| 2022-02-17 | 32.73 | $31.97 | 65130 |
| 2022-02-16 | 32.75 | $32.49 | 34648 |
| 2022-02-15 | 32.77 | $32.49 | 45900 |
| 2022-02-14 | 32.82 | $32.05 | 71501 |
| 2022-02-11 | 32.90 | $32.26 | 69622 |
| 2022-02-10 | 32.94 | $32.05 | 176200 |
| 2022-02-09 | 32.99 | $32.21 | 74500 |
| 2022-02-08 | 33.04 | $33.22 | 66400 |
| 2022-02-07 | 33.04 | $32.63 | 59500 |
| 2022-02-04 | 33.08 | $32.68 | 65804 |
| 2022-02-03 | 33.12 | $32.97 | 74800 |
| 2022-02-02 | 33.09 | $32.82 | 83200 |
| 2022-02-01 | 33.07 | $33.09 | 83400 |
| 2022-01-31 | 33.02 | $33.15 | 87415 |
| 2022-01-28 | 32.95 | $32.99 | 99703 |
| 2022-01-27 | 32.89 | $32.77 | 84200 |
| 2022-01-26 | 32.84 | $33.36 | 115800 |
| 2022-01-25 | 32.76 | $33.73 | 154200 |
| 2022-01-24 | 32.65 | $33.25 | 136700 |
| 2022-01-21 | 32.56 | $32.47 | 104349 |
| 2022-01-20 | 32.49 | $32.32 | 67100 |
| 2022-01-19 | 32.42 | $32.98 | 71600 |
| 2022-01-18 | 32.29 | $33.47 | 99900 |
| 2022-01-14 | 32.16 | $33.60 | 101924 |
| 2022-01-13 | 32.04 | $33.13 | 105500 |
| 2022-01-12 | 31.93 | $33.00 | 94600 |
| 2022-01-11 | 31.83 | $33.17 | 54508 |
| 2022-01-10 | 31.71 | $33.15 | 76309 |
| 2022-01-07 | 31.63 | $33.52 | 65600 |
| 2022-01-06 | 31.51 | $33.36 | 76100 |
| 2022-01-05 | 31.42 | $32.41 | 56200 |
| 2022-01-04 | 31.37 | $32.52 | 71843 |
| 2022-01-03 | 31.34 | $32.07 | 123248 |
| 2021-12-31 | 31.30 | $31.81 | 54536 |
| 2021-12-30 | 31.30 | $31.73 | 54000 |
| 2021-12-29 | 31.26 | $31.75 | 34600 |
| 2021-12-28 | 31.21 | $31.68 | 49028 |
| 2021-12-27 | 31.20 | $31.60 | 82300 |
| 2021-12-23 | 31.19 | $31.37 | 62608 |
| 2021-12-22 | 31.27 | $31.13 | 58539 |
| 2021-12-21 | 31.39 | $30.95 | 87148 |
| 2021-12-20 | 31.50 | $30.42 | 107825 |
| 2021-12-17 | 31.63 | $30.90 | 255790 |
| 2021-12-16 | 31.75 | $31.12 | 100800 |
| 2021-12-15 | 31.84 | $31.00 | 76135 |
| 2021-12-14 | 31.96 | $30.86 | 83745 |
| 2021-12-13 | 32.09 | $30.80 | 134100 |
| 2021-12-10 | 32.21 | $31.56 | 61900 |
| 2021-12-09 | 32.29 | $31.24 | 56300 |
| 2021-12-08 | 32.39 | $31.46 | 52135 |
| 2021-12-07 | 32.45 | $31.45 | 61800 |
| 2021-12-06 | 32.52 | $31.89 | 81818 |
| 2021-12-03 | 32.56 | $31.29 | 73116 |
| 2021-12-02 | 32.62 | $31.75 | 76100 |
| 2021-12-01 | 32.68 | $30.92 | 72400 |
| 2021-11-30 | 32.73 | $30.84 | 71700 |
| 2021-11-29 | 32.83 | $31.38 | 88608 |
| 2021-11-26 | 32.86 | $31.37 | 77000 |
| 2021-11-24 | 32.90 | $33.14 | 39100 |
| 2021-11-23 | 32.81 | $33.51 | 76145 |
| 2021-11-22 | 32.73 | $33.17 | 109611 |
| 2021-11-19 | 32.73 | $33.01 | 68209 |
| 2021-11-18 | 32.73 | $33.14 | 76946 |
| 2021-11-17 | 32.72 | $33.05 | 91200 |
| 2021-11-16 | 32.72 | $33.41 | 69900 |
| 2021-11-15 | 32.68 | $33.32 | 57500 |
| 2021-11-12 | 32.65 | $33.20 | 49300 |
| 2021-11-11 | 32.61 | $33.33 | 53129 |
| 2021-11-10 | 32.57 | $33.07 | 79700 |
| 2021-11-09 | 32.52 | $32.85 | 80000 |
| 2021-11-08 | 32.50 | $32.76 | 66800 |
| 2021-11-05 | 32.47 | $32.78 | 106033 |
| 2021-11-04 | 32.46 | $32.39 | 85940 |
| 2021-11-03 | 32.48 | $32.96 | 71600 |
| 2021-11-02 | 32.44 | $31.99 | 117200 |
| 2021-11-01 | 32.48 | $32.83 | 78243 |
| 2021-10-29 | 32.44 | $31.96 | 70100 |
| 2021-10-28 | 32.45 | $32.05 | 102027 |
| 2021-10-27 | 32.42 | $31.32 | 102442 |
| 2021-10-26 | 32.46 | $31.98 | 133908 |
| 2021-10-25 | 32.45 | $33.22 | 76645 |
| 2021-10-22 | 32.42 | $33.02 | 73211 |
| 2021-10-21 | 32.33 | $32.92 | 51532 |
| 2021-10-20 | 32.24 | $33.02 | 54615 |
| 2021-10-19 | 32.12 | $32.57 | 54832 |
| 2021-10-18 | 31.98 | $32.78 | 104112 |
| 2021-10-15 | 31.84 | $32.40 | 96302 |
| 2021-10-14 | 31.74 | $32.51 | 49600 |
| 2021-10-13 | 31.65 | $32.14 | 41500 |
| 2021-10-12 | 31.55 | $32.38 | 42032 |
| 2021-10-11 | 31.44 | $32.27 | 41145 |
| 2021-10-08 | 31.37 | $32.55 | 33300 |
| 2021-10-07 | 31.29 | $32.64 | 54504 |
| 2021-10-06 | 31.17 | $32.27 | 60000 |
| 2021-10-05 | 31.08 | $32.79 | 129300 |
| 2021-10-04 | 31.00 | $32.00 | 167700 |
| 2021-10-01 | 30.96 | $32.09 | 133500 |
| 2021-09-30 | 30.92 | $31.61 | 117125 |
| 2021-09-29 | 30.90 | $32.00 | 56200 |
| 2021-09-28 | 30.86 | $31.85 | 93440 |
| 2021-09-27 | 30.82 | $32.51 | 134800 |
| 2021-09-24 | 30.77 | $31.23 | 78400 |
| 2021-09-23 | 30.74 | $31.20 | 113607 |
| 2021-09-22 | 30.74 | $30.66 | 163600 |
| 2021-09-21 | 30.77 | $29.63 | 139913 |
| 2021-09-20 | 30.86 | $30.03 | 146638 |
| 2021-09-17 | 30.92 | $30.49 | 785000 |
| 2021-09-16 | 30.94 | $30.71 | 181600 |
| 2021-09-15 | 30.95 | $30.00 | 126800 |
| 2021-09-14 | 30.99 | $30.17 | 55300 |
| 2021-09-13 | 31.05 | $30.96 | 82700 |
| 2021-09-10 | 31.06 | $30.88 | 111000 |
| 2021-09-09 | 31.08 | $30.40 | 70109 |
| 2021-09-08 | 31.13 | $30.46 | 62300 |
| 2021-09-07 | 31.17 | $31.08 | 58002 |
| 2021-09-03 | 31.14 | $31.27 | 79109 |
| 2021-09-02 | 31.10 | $31.30 | 41100 |
| 2021-09-01 | 31.01 | $31.21 | 57426 |
| 2021-08-31 | 30.90 | $31.24 | 43100 |
| 2021-08-30 | 30.82 | $30.94 | 58800 |
| 2021-08-27 | 30.73 | $31.57 | 64195 |
| 2021-08-26 | 30.62 | $30.69 | 66300 |
| 2021-08-25 | 30.56 | $31.12 | 52242 |
| 2021-08-24 | 30.47 | $31.33 | 42000 |
| 2021-08-23 | 30.36 | $31.37 | 59200 |
| 2021-08-20 | 30.25 | $31.30 | 113100 |
| 2021-08-19 | 30.13 | $30.86 | 79100 |
| 2021-08-18 | 30.02 | $30.79 | 78700 |
| 2021-08-17 | 29.95 | $30.94 | 50700 |
| 2021-08-16 | 29.83 | $31.31 | 81200 |
| 2021-08-13 | 29.66 | $31.05 | 49400 |
| 2021-08-12 | 29.55 | $31.28 | 48600 |
| 2021-08-11 | 29.44 | $31.52 | 56439 |
| 2021-08-10 | 29.31 | $31.14 | 52400 |
| 2021-08-09 | 29.19 | $30.60 | 66100 |
| 2021-08-06 | 29.13 | $30.40 | 65316 |
| 2021-08-05 | 29.07 | $29.54 | 46600 |
| 2021-08-04 | 29.01 | $29.10 | 58109 |
| 2021-08-03 | 28.99 | $29.53 | 66500 |
| 2021-08-02 | 28.96 | $29.07 | 98327 |
| 2021-07-30 | 28.97 | $29.49 | 179000 |
| 2021-07-29 | 28.98 | $29.55 | 69600 |
| 2021-07-28 | 28.98 | $29.32 | 47728 |
| 2021-07-27 | 28.99 | $29.08 | 48744 |
| 2021-07-26 | 29.02 | $29.03 | 74800 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
38.77
2026-07-24
Close Price
$40.01
Vol: 116278
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.57
Average
30.19
Maximum
38.77
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 38.77 | $40.01 | 116278 |
| 2026-07-23 | 38.64 | $39.80 | 438600 |
| 2026-07-22 | 38.52 | $40.07 | 406900 |
| 2026-07-21 | 38.35 | $39.50 | 594545 |
| 2026-07-20 | 38.23 | $39.39 | 437415 |
| 2026-07-17 | 38.11 | $39.39 | 322317 |
| 2026-07-16 | 37.98 | $39.95 | 286235 |
| 2026-07-15 | 37.77 | $38.83 | 251800 |
| 2026-07-14 | 37.66 | $38.22 | 306000 |
| 2026-07-13 | 37.60 | $38.41 | 224405 |
| 2026-07-10 | 37.51 | $38.29 | 145339 |
| 2026-07-09 | 37.43 | $38.02 | 203800 |
| 2026-07-08 | 37.37 | $37.73 | 329035 |
| 2026-07-07 | 37.33 | $38.48 | 144200 |
| 2026-07-06 | 37.21 | $38.79 | 154724 |
| 2026-07-02 | 37.04 | $38.71 | 162504 |
| 2026-07-01 | 36.87 | $39.16 | 221100 |
| 2026-06-30 | 36.62 | $38.41 | 255336 |
| 2026-06-29 | 36.44 | $37.92 | 331107 |
| 2026-06-26 | 36.28 | $38.53 | 1.4M |
| 2026-06-25 | 36.04 | $37.84 | 185447 |
| 2026-06-24 | 35.86 | $37.71 | 223000 |
| 2026-06-23 | 35.66 | $37.30 | 209616 |
| 2026-06-22 | 35.49 | $36.60 | 214007 |
| 2026-06-18 | 35.37 | $36.23 | 414335 |
| 2026-06-17 | 35.28 | $35.73 | 278188 |
| 2026-06-16 | 35.23 | $36.11 | 224100 |
| 2026-06-15 | 35.14 | $35.89 | 173400 |
| 2026-06-12 | 35.06 | $36.60 | 157602 |
| 2026-06-11 | 34.90 | $36.09 | 235459 |
| 2026-06-10 | 34.77 | $36.06 | 275535 |
| 2026-06-09 | 34.64 | $35.61 | 294600 |
| 2026-06-08 | 34.54 | $35.40 | 177818 |
| 2026-06-05 | 34.44 | $35.14 | 163241 |
| 2026-06-04 | 34.37 | $35.04 | 196319 |
| 2026-06-03 | 34.30 | $34.08 | 187020 |
| 2026-06-02 | 34.32 | $34.96 | 173100 |
| 2026-06-01 | 34.26 | $34.41 | 167517 |
| 2026-05-29 | 34.24 | $34.78 | 226800 |
| 2026-05-28 | 34.18 | $34.84 | 141228 |
| 2026-05-27 | 34.12 | $34.63 | 117527 |
| 2026-05-26 | 34.06 | $34.94 | 182743 |
| 2026-05-22 | 33.97 | $34.54 | 166600 |
| 2026-05-21 | 33.91 | $34.62 | 171638 |
| 2026-05-20 | 33.83 | $34.36 | 182530 |
| 2026-05-19 | 33.78 | $33.68 | 129100 |
| 2026-05-18 | 33.79 | $33.72 | 162645 |
| 2026-05-15 | 33.80 | $33.03 | 208339 |
| 2026-05-14 | 33.88 | $33.35 | 155800 |
| 2026-05-13 | 33.93 | $33.06 | 172800 |
| 2026-05-12 | 34.02 | $33.52 | 195012 |
| 2026-05-11 | 34.08 | $33.70 | 190341 |
| 2026-05-08 | 34.12 | $34.32 | 174722 |
| 2026-05-07 | 34.10 | $34.28 | 185505 |
| 2026-05-06 | 34.08 | $34.31 | 214900 |
| 2026-05-05 | 34.05 | $34.14 | 155800 |
| 2026-05-04 | 34.04 | $33.81 | 190400 |
| 2026-05-01 | 34.07 | $34.63 | 215300 |
| 2026-04-30 | 34.01 | $34.40 | 339400 |
| 2026-04-29 | 33.97 | $34.03 | 292834 |
| 2026-04-28 | 33.96 | $34.92 | 296434 |
| 2026-04-27 | 33.86 | $34.50 | 228223 |
| 2026-04-24 | 33.79 | $34.13 | 492400 |
| 2026-04-23 | 33.76 | $34.61 | 428822 |
| 2026-04-22 | 33.67 | $33.92 | 448500 |
| 2026-04-21 | 33.64 | $34.28 | 546827 |
| 2026-04-20 | 33.57 | $34.74 | 460486 |
| 2026-04-17 | 33.45 | $34.36 | 301932 |
| 2026-04-16 | 33.35 | $33.66 | 173000 |
| 2026-04-15 | 33.32 | $33.84 | 163124 |
| 2026-04-14 | 33.26 | $33.91 | 171200 |
| 2026-04-13 | 33.20 | $34.14 | 199938 |
| 2026-04-10 | 33.10 | $34.31 | 243100 |
| 2026-04-09 | 32.97 | $34.68 | 357132 |
| 2026-04-08 | 32.79 | $34.14 | 390500 |
| 2026-04-07 | 32.65 | $33.66 | 272200 |
| 2026-04-06 | 32.54 | $33.85 | 187702 |
| 2026-04-02 | 32.40 | $33.46 | 219123 |
| 2026-04-01 | 32.29 | $33.31 | 204300 |
| 2026-03-31 | 32.18 | $32.87 | 280100 |
| 2026-03-30 | 32.11 | $32.48 | 211548 |
| 2026-03-27 | 32.07 | $32.05 | 224925 |
| 2026-03-26 | 32.08 | $32.31 | 164238 |
| 2026-03-25 | 32.05 | $32.12 | 190200 |
| 2026-03-24 | 32.04 | $32.15 | 206727 |
| 2026-03-23 | 32.03 | $32.00 | 318100 |
| 2026-03-20 | 32.04 | $31.45 | 1.4M |
| 2026-03-19 | 32.10 | $31.70 | 334900 |
| 2026-03-18 | 32.14 | $31.14 | 351300 |
| 2026-03-17 | 32.25 | $31.63 | 279565 |
| 2026-03-16 | 32.31 | $31.82 | 222738 |
| 2026-03-13 | 32.36 | $31.60 | 192606 |
| 2026-03-12 | 32.44 | $31.85 | 182800 |
| 2026-03-11 | 32.50 | $31.51 | 163700 |
| 2026-03-10 | 32.61 | $31.76 | 225300 |
| 2026-03-09 | 32.70 | $31.86 | 228745 |
| 2026-03-06 | 32.79 | $31.98 | 230100 |
| 2026-03-05 | 32.87 | $32.35 | 169122 |
| 2026-03-04 | 32.93 | $32.77 | 144230 |
| 2026-03-03 | 32.94 | $32.90 | 218016 |
| 2026-03-02 | 32.95 | $32.79 | 245020 |
| 2026-02-27 | 32.96 | $32.27 | 359300 |
| 2026-02-26 | 33.04 | $33.22 | 163800 |
| 2026-02-25 | 33.02 | $33.12 | 143015 |
| 2026-02-24 | 33.01 | $32.50 | 182633 |
| 2026-02-23 | 33.06 | $32.52 | 290020 |
| 2026-02-20 | 33.12 | $34.03 | 409900 |
| 2026-02-19 | 33.02 | $33.61 | 306144 |
| 2026-02-18 | 32.96 | $33.71 | 289900 |
| 2026-02-17 | 32.88 | $33.79 | 272300 |
| 2026-02-13 | 32.78 | $33.56 | 207746 |
| 2026-02-12 | 32.70 | $33.22 | 252200 |
| 2026-02-11 | 32.64 | $33.33 | 268505 |
| 2026-02-10 | 32.57 | $33.63 | 223900 |
| 2026-02-09 | 32.46 | $33.88 | 253048 |
| 2026-02-06 | 32.31 | $34.18 | 253000 |
| 2026-02-05 | 32.12 | $33.73 | 247343 |
| 2026-02-04 | 31.95 | $33.78 | 434618 |
| 2026-02-03 | 31.75 | $33.06 | 312610 |
| 2026-02-02 | 31.61 | $32.59 | 440100 |
| 2026-01-30 | 31.51 | $32.52 | 1.0M |
| 2026-01-29 | 31.41 | $31.96 | 298108 |
| 2026-01-28 | 31.35 | $31.46 | 323400 |
| 2026-01-27 | 31.34 | $31.97 | 279148 |
| 2026-01-26 | 31.27 | $31.70 | 329900 |
| 2026-01-23 | 31.22 | $31.40 | 390303 |
| 2026-01-22 | 31.21 | $32.59 | 545900 |
| 2026-01-21 | 31.06 | $32.90 | 481000 |
| 2026-01-20 | 30.87 | $31.57 | 364200 |
| 2026-01-16 | 30.79 | $31.21 | 400900 |
| 2026-01-15 | 30.75 | $31.56 | 480274 |
| 2026-01-14 | 30.66 | $30.85 | 283900 |
| 2026-01-13 | 30.64 | $30.36 | 181400 |
| 2026-01-12 | 30.67 | $30.57 | 164922 |
| 2026-01-09 | 30.68 | $30.83 | 150000 |
| 2026-01-08 | 30.67 | $31.28 | 270416 |
| 2026-01-07 | 30.60 | $30.75 | 148600 |
| 2026-01-06 | 30.59 | $30.92 | 174767 |
| 2026-01-05 | 30.55 | $30.69 | 189603 |
| 2026-01-02 | 30.54 | $30.16 | 209909 |
| 2025-12-31 | 30.58 | $30.03 | 241022 |
| 2025-12-30 | 30.64 | $30.26 | 157500 |
| 2025-12-29 | 30.68 | $30.44 | 176500 |
| 2025-12-26 | 30.70 | $30.53 | 100108 |
| 2025-12-24 | 30.72 | $30.67 | 113000 |
| 2025-12-23 | 30.72 | $30.75 | 186165 |
| 2025-12-22 | 30.72 | $30.97 | 169814 |
| 2025-12-19 | 30.69 | $31.28 | 489400 |
| 2025-12-18 | 30.63 | $31.87 | 166200 |
| 2025-12-17 | 30.50 | $31.68 | 202600 |
| 2025-12-16 | 30.38 | $31.57 | 205900 |
| 2025-12-15 | 30.25 | $31.54 | 235706 |
| 2025-12-12 | 30.12 | $31.42 | 187100 |
| 2025-12-11 | 29.98 | $31.29 | 263330 |
| 2025-12-10 | 29.84 | $31.33 | 243040 |
| 2025-12-09 | 29.68 | $30.28 | 131000 |
| 2025-12-08 | 29.62 | $30.32 | 169300 |
| 2025-12-05 | 29.55 | $30.26 | 142908 |
| 2025-12-04 | 29.47 | $30.35 | 101600 |
| 2025-12-03 | 29.38 | $30.40 | 142647 |
| 2025-12-02 | 29.27 | $29.80 | 118900 |
| 2025-12-01 | 29.22 | $29.85 | 118300 |
| 2025-11-28 | 29.15 | $29.63 | 66800 |
| 2025-11-26 | 29.10 | $29.79 | 114424 |
| 2025-11-25 | 29.03 | $29.94 | 168658 |
| 2025-11-24 | 28.93 | $29.09 | 165528 |
| 2025-11-21 | 28.92 | $29.41 | 172484 |
| 2025-11-20 | 28.86 | $28.51 | 148136 |
| 2025-11-19 | 28.90 | $28.47 | 149800 |
| 2025-11-18 | 28.95 | $28.31 | 151900 |
| 2025-11-17 | 29.01 | $28.43 | 201529 |
| 2025-11-14 | 29.07 | $29.06 | 192641 |
| 2025-11-13 | 29.08 | $28.88 | 265873 |
| 2025-11-12 | 29.10 | $29.53 | 221400 |
| 2025-11-11 | 29.05 | $29.11 | 107901 |
| 2025-11-10 | 29.04 | $28.97 | 209400 |
| 2025-11-07 | 29.05 | $28.95 | 138520 |
| 2025-11-06 | 29.06 | $28.50 | 143400 |
| 2025-11-05 | 29.12 | $28.86 | 174043 |
| 2025-11-04 | 29.15 | $28.41 | 188100 |
| 2025-11-03 | 29.23 | $28.84 | 142015 |
| 2025-10-31 | 29.27 | $28.60 | 147900 |
| 2025-10-30 | 29.34 | $28.83 | 147800 |
| 2025-10-29 | 29.39 | $28.74 | 209648 |
| 2025-10-28 | 29.46 | $29.60 | 128800 |
| 2025-10-27 | 29.45 | $29.56 | 191700 |
| 2025-10-24 | 29.43 | $30.11 | 240100 |
| 2025-10-23 | 29.36 | $29.06 | 215825 |
| 2025-10-22 | 29.40 | $29.64 | 276827 |
| 2025-10-21 | 29.37 | $29.12 | 157100 |
| 2025-10-20 | 29.40 | $28.70 | 230100 |
| 2025-10-17 | 29.47 | $28.15 | 254124 |
| 2025-10-16 | 29.61 | $27.67 | 204000 |
| 2025-10-15 | 29.81 | $29.20 | 144886 |
| 2025-10-14 | 29.88 | $29.73 | 223849 |
| 2025-10-13 | 29.89 | $29.15 | 125730 |
| 2025-10-10 | 29.97 | $28.64 | 226897 |
| 2025-10-09 | 30.11 | $29.68 | 107500 |
| 2025-10-08 | 30.16 | $30.00 | 118900 |
| 2025-10-07 | 30.17 | $30.06 | 123600 |
| 2025-10-06 | 30.18 | $30.27 | 205635 |
| 2025-10-03 | 30.18 | $29.93 | 119200 |
| 2025-10-02 | 30.20 | $29.69 | 118900 |
| 2025-10-01 | 30.26 | $29.74 | 121300 |
| 2025-09-30 | 30.31 | $29.99 | 119003 |
| 2025-09-29 | 30.34 | $29.94 | 83610 |
| 2025-09-26 | 30.39 | $30.42 | 100318 |
| 2025-09-25 | 30.38 | $30.28 | 127900 |
| 2025-09-24 | 30.39 | $30.31 | 115256 |
| 2025-09-23 | 30.40 | $30.29 | 114744 |
| 2025-09-22 | 30.41 | $30.34 | 100700 |
| 2025-09-19 | 30.42 | $30.48 | 371149 |
| 2025-09-18 | 30.41 | $31.11 | 142116 |
| 2025-09-17 | 30.34 | $30.14 | 170747 |
| 2025-09-16 | 30.36 | $29.77 | 109400 |
| 2025-09-15 | 30.42 | $30.10 | 132445 |
| 2025-09-12 | 30.46 | $30.32 | 80733 |
| 2025-09-11 | 30.47 | $30.63 | 115124 |
| 2025-09-10 | 30.46 | $30.43 | 104000 |
| 2025-09-09 | 30.46 | $30.57 | 144900 |
| 2025-09-08 | 30.45 | $31.09 | 72800 |
| 2025-09-05 | 30.38 | $30.91 | 93900 |
| 2025-09-04 | 30.32 | $31.17 | 94600 |
| 2025-09-03 | 30.23 | $30.71 | 98800 |
| 2025-09-02 | 30.18 | $30.79 | 112205 |
| 2025-08-29 | 30.12 | $30.94 | 102200 |
| 2025-08-28 | 30.03 | $31.09 | 134400 |
| 2025-08-27 | 29.92 | $31.16 | 181400 |
| 2025-08-26 | 29.79 | $30.90 | 136238 |
| 2025-08-25 | 29.68 | $30.53 | 94222 |
| 2025-08-22 | 29.59 | $30.94 | 195500 |
| 2025-08-21 | 29.45 | $29.51 | 95539 |
| 2025-08-20 | 29.44 | $29.62 | 135000 |
| 2025-08-19 | 29.42 | $29.47 | 129126 |
| 2025-08-18 | 29.41 | $29.59 | 138712 |
| 2025-08-15 | 29.40 | $29.22 | 339037 |
| 2025-08-14 | 29.41 | $29.95 | 213544 |
| 2025-08-13 | 29.36 | $29.95 | 163600 |
| 2025-08-12 | 29.30 | $29.66 | 160012 |
| 2025-08-11 | 29.26 | $28.59 | 140635 |
| 2025-08-08 | 29.33 | $28.47 | 101100 |
| 2025-08-07 | 29.42 | $28.24 | 187900 |
| 2025-08-06 | 29.54 | $28.18 | 123522 |
| 2025-08-05 | 29.68 | $28.31 | 150288 |
| 2025-08-04 | 29.83 | $28.27 | 167600 |
| 2025-08-01 | 29.99 | $28.16 | 229126 |
| 2025-07-31 | 30.19 | $28.64 | 256300 |
| 2025-07-30 | 30.35 | $29.15 | 314500 |
| 2025-07-29 | 30.47 | $29.34 | 207847 |
| 2025-07-28 | 30.59 | $29.78 | 261000 |
| 2025-07-25 | 30.68 | $29.39 | 338139 |
| 2025-07-24 | 30.82 | $29.05 | 213600 |
| 2025-07-23 | 31.00 | $30.04 | 302940 |
| 2025-07-22 | 31.10 | $30.39 | 433445 |
| 2025-07-21 | 31.18 | $31.55 | 152900 |
| 2025-07-18 | 31.14 | $31.62 | 152500 |
| 2025-07-17 | 31.09 | $31.75 | 144000 |
| 2025-07-16 | 31.02 | $31.42 | 167400 |
| 2025-07-15 | 30.98 | $31.04 | 142603 |
| 2025-07-14 | 30.97 | $31.72 | 114300 |
| 2025-07-11 | 30.89 | $31.41 | 122549 |
| 2025-07-10 | 30.83 | $31.87 | 204043 |
| 2025-07-09 | 30.73 | $31.85 | 166100 |
| 2025-07-08 | 30.61 | $31.92 | 200300 |
| 2025-07-07 | 30.47 | $31.76 | 251300 |
| 2025-07-03 | 30.33 | $32.10 | 184900 |
| 2025-07-02 | 30.15 | $31.85 | 124147 |
| 2025-07-01 | 29.97 | $31.50 | 175889 |
| 2025-06-30 | 29.81 | $30.54 | 147000 |
| 2025-06-27 | 29.73 | $30.57 | 375300 |
| 2025-06-26 | 29.64 | $30.56 | 104300 |
| 2025-06-25 | 29.54 | $29.80 | 127401 |
| 2025-06-24 | 29.52 | $29.92 | 597726 |
| 2025-06-23 | 29.47 | $29.88 | 160700 |
| 2025-06-20 | 29.43 | $28.99 | 264940 |
| 2025-06-18 | 29.48 | $29.12 | 113148 |
| 2025-06-17 | 29.52 | $28.88 | 116030 |
| 2025-06-16 | 29.58 | $29.05 | 133436 |
| 2025-06-13 | 29.64 | $29.17 | 150349 |
| 2025-06-12 | 29.69 | $29.92 | 74147 |
| 2025-06-11 | 29.66 | $30.01 | 96200 |
| 2025-06-10 | 29.63 | $30.20 | 88803 |
| 2025-06-09 | 29.57 | $29.79 | 130900 |
| 2025-06-06 | 29.54 | $29.56 | 78700 |
| 2025-06-05 | 29.54 | $28.99 | 101821 |
| 2025-06-04 | 29.60 | $29.17 | 110408 |
| 2025-06-03 | 29.64 | $29.61 | 114700 |
| 2025-06-02 | 29.65 | $29.16 | 126840 |
| 2025-05-30 | 29.70 | $29.32 | 148044 |
| 2025-05-29 | 29.74 | $29.57 | 90800 |
| 2025-05-28 | 29.76 | $29.34 | 80300 |
| 2025-05-27 | 29.80 | $29.75 | 90406 |
| 2025-05-23 | 29.80 | $29.26 | 94300 |
| 2025-05-22 | 29.86 | $29.46 | 122600 |
| 2025-05-21 | 29.90 | $29.81 | 127800 |
| 2025-05-20 | 29.91 | $30.84 | 90915 |
| 2025-05-19 | 29.82 | $30.72 | 126310 |
| 2025-05-16 | 29.72 | $30.82 | 167500 |
| 2025-05-15 | 29.61 | $31.02 | 128034 |
| 2025-05-14 | 29.46 | $30.75 | 120300 |
| 2025-05-13 | 29.32 | $30.89 | 104400 |
| 2025-05-12 | 29.16 | $30.62 | 203200 |
| 2025-05-09 | 29.00 | $29.63 | 89300 |
| 2025-05-08 | 28.94 | $29.64 | 133500 |
| 2025-05-07 | 28.86 | $29.17 | 137218 |
| 2025-05-06 | 28.83 | $29.18 | 97200 |
| 2025-05-05 | 28.79 | $29.33 | 130100 |
| 2025-05-02 | 28.74 | $29.84 | 168643 |
| 2025-05-01 | 28.62 | $29.19 | 170905 |
| 2025-04-30 | 28.56 | $29.01 | 123058 |
| 2025-04-29 | 28.51 | $29.46 | 119200 |
| 2025-04-28 | 28.41 | $29.10 | 177300 |
| 2025-04-25 | 28.34 | $28.64 | 110000 |
| 2025-04-24 | 28.31 | $28.84 | 155000 |
| 2025-04-23 | 28.25 | $28.48 | 220232 |
| 2025-04-22 | 28.23 | $28.09 | 201004 |
| 2025-04-21 | 28.24 | $27.55 | 203128 |
| 2025-04-17 | 28.31 | $27.85 | 191400 |
| 2025-04-16 | 28.36 | $27.69 | 156531 |
| 2025-04-15 | 28.43 | $27.51 | 124900 |
| 2025-04-14 | 28.53 | $26.93 | 148623 |
| 2025-04-11 | 28.70 | $26.85 | 160900 |
| 2025-04-10 | 28.89 | $27.01 | 157400 |
| 2025-04-09 | 29.09 | $28.15 | 291000 |
| 2025-04-08 | 29.19 | $27.11 | 180844 |
| 2025-04-07 | 29.41 | $27.25 | 206324 |
| 2025-04-04 | 29.64 | $27.28 | 279100 |
| 2025-04-03 | 29.89 | $27.55 | 209809 |
| 2025-04-02 | 30.13 | $29.82 | 100219 |
| 2025-04-01 | 30.17 | $29.64 | 119400 |
| 2025-03-31 | 30.22 | $29.66 | 191300 |
| 2025-03-28 | 30.28 | $29.77 | 98603 |
| 2025-03-27 | 30.33 | $30.24 | 116934 |
| 2025-03-26 | 30.34 | $30.06 | 96100 |
| 2025-03-25 | 30.37 | $29.93 | 89102 |
| 2025-03-24 | 30.42 | $30.34 | 136400 |
| 2025-03-21 | 30.43 | $29.73 | 346927 |
| 2025-03-20 | 30.50 | $29.79 | 95400 |
| 2025-03-19 | 30.58 | $30.03 | 110805 |
| 2025-03-18 | 30.64 | $29.92 | 107403 |
| 2025-03-17 | 30.71 | $29.80 | 149112 |
| 2025-03-14 | 30.81 | $29.80 | 160300 |
| 2025-03-13 | 30.91 | $29.20 | 150000 |
| 2025-03-12 | 31.10 | $29.38 | 200021 |
| 2025-03-11 | 31.28 | $29.30 | 141800 |
| 2025-03-10 | 31.48 | $29.28 | 256000 |
| 2025-03-07 | 31.72 | $30.51 | 111028 |
| 2025-03-06 | 31.84 | $30.43 | 121100 |
| 2025-03-05 | 31.99 | $30.66 | 134720 |
| 2025-03-04 | 32.13 | $30.97 | 137016 |
| 2025-03-03 | 32.25 | $32.06 | 112930 |
| 2025-02-28 | 32.27 | $32.00 | 186400 |
| 2025-02-27 | 32.30 | $31.74 | 118415 |
| 2025-02-26 | 32.36 | $31.58 | 100718 |
| 2025-02-25 | 32.44 | $31.69 | 150700 |
| 2025-02-24 | 32.52 | $31.66 | 136600 |
| 2025-02-21 | 32.62 | $31.78 | 150000 |
| 2025-02-20 | 32.70 | $32.51 | 118400 |
| 2025-02-19 | 32.72 | $32.82 | 100600 |
| 2025-02-18 | 32.71 | $33.07 | 149910 |
| 2025-02-14 | 32.68 | $32.66 | 92247 |
| 2025-02-13 | 32.68 | $32.77 | 67600 |
| 2025-02-12 | 32.67 | $32.49 | 133517 |
| 2025-02-11 | 32.69 | $33.41 | 127800 |
| 2025-02-10 | 32.61 | $32.70 | 99500 |
| 2025-02-07 | 32.60 | $33.03 | 93900 |
| 2025-02-06 | 32.55 | $33.78 | 161400 |
| 2025-02-05 | 32.43 | $33.25 | 140717 |
| 2025-02-04 | 32.34 | $32.96 | 119827 |
| 2025-02-03 | 32.27 | $32.14 | 189140 |
| 2025-01-31 | 32.29 | $32.65 | 153230 |
| 2025-01-30 | 32.25 | $32.61 | 90136 |
| 2025-01-29 | 32.21 | $32.80 | 109000 |
| 2025-01-28 | 32.15 | $33.05 | 138021 |
| 2025-01-27 | 32.06 | $33.08 | 146021 |
| 2025-01-24 | 31.95 | $32.68 | 171118 |
| 2025-01-23 | 31.87 | $32.68 | 256600 |
| 2025-01-22 | 31.79 | $32.20 | 270814 |
| 2025-01-21 | 31.74 | $31.35 | 195207 |
| 2025-01-17 | 31.78 | $31.30 | 135600 |
| 2025-01-16 | 31.83 | $31.23 | 104046 |
| 2025-01-15 | 31.90 | $31.55 | 98400 |
| 2025-01-14 | 31.93 | $31.21 | 137202 |
| 2025-01-13 | 32.01 | $30.34 | 136244 |
| 2025-01-10 | 32.19 | $30.14 | 126600 |
| 2025-01-08 | 32.40 | $31.17 | 94100 |
| 2025-01-07 | 32.53 | $31.44 | 177717 |
| 2025-01-06 | 32.64 | $31.32 | 137602 |
| 2025-01-03 | 32.78 | $31.39 | 114200 |
| 2025-01-02 | 32.93 | $31.23 | 108821 |
| 2024-12-31 | 33.11 | $31.69 | 131849 |
| 2024-12-30 | 33.26 | $31.90 | 102127 |
| 2024-12-27 | 33.40 | $31.90 | 101313 |
| 2024-12-26 | 33.56 | $32.48 | 44900 |
| 2024-12-24 | 33.67 | $32.46 | 41400 |
| 2024-12-23 | 33.80 | $32.15 | 91100 |
| 2024-12-20 | 33.98 | $32.24 | 254600 |
| 2024-12-19 | 34.16 | $31.90 | 159741 |
| 2024-12-18 | 34.40 | $31.90 | 230335 |
| 2024-12-17 | 34.66 | $34.02 | 112300 |
| 2024-12-16 | 34.73 | $34.92 | 81400 |
| 2024-12-13 | 34.71 | $34.62 | 110620 |
| 2024-12-12 | 34.72 | $34.69 | 80000 |
| 2024-12-11 | 34.72 | $35.07 | 209000 |
| 2024-12-10 | 34.68 | $34.75 | 116300 |
| 2024-12-09 | 34.67 | $34.57 | 115320 |
| 2024-12-06 | 34.68 | $34.91 | 57800 |
| 2024-12-05 | 34.66 | $35.02 | 93400 |
| 2024-12-04 | 34.62 | $35.30 | 98144 |
| 2024-12-03 | 34.55 | $34.80 | 91128 |
| 2024-12-02 | 34.53 | $35.11 | 79331 |
| 2024-11-29 | 34.46 | $35.08 | 75904 |
| 2024-11-27 | 34.40 | $35.21 | 89100 |
| 2024-11-26 | 34.31 | $35.34 | 78200 |
| 2024-11-25 | 34.21 | $36.02 | 182200 |
| 2024-11-22 | 34.01 | $35.83 | 109700 |
| 2024-11-21 | 33.82 | $35.23 | 108528 |
| 2024-11-20 | 33.68 | $34.79 | 76621 |
| 2024-11-19 | 33.56 | $34.86 | 101012 |
| 2024-11-18 | 33.42 | $35.00 | 94817 |
| 2024-11-15 | 33.25 | $35.40 | 161000 |
| 2024-11-14 | 33.03 | $35.44 | 199033 |
| 2024-11-13 | 32.78 | $35.29 | 119828 |
| 2024-11-12 | 32.51 | $35.49 | 138914 |
| 2024-11-11 | 32.20 | $35.80 | 151631 |
| 2024-11-08 | 31.82 | $34.55 | 188225 |
| 2024-11-07 | 31.53 | $34.15 | 224900 |
| 2024-11-06 | 31.25 | $35.38 | 558000 |
| 2024-11-05 | 30.82 | $31.00 | 131100 |
| 2024-11-04 | 30.80 | $30.27 | 100031 |
| 2024-11-01 | 30.86 | $30.83 | 141944 |
| 2024-10-31 | 30.86 | $30.78 | 91700 |
| 2024-10-30 | 30.87 | $31.50 | 103555 |
| 2024-10-29 | 30.80 | $31.36 | 105100 |
| 2024-10-28 | 30.74 | $31.55 | 150034 |
| 2024-10-25 | 30.66 | $30.38 | 112300 |
| 2024-10-24 | 30.69 | $31.24 | 149037 |
| 2024-10-23 | 30.63 | $30.96 | 112812 |
| 2024-10-22 | 30.59 | $30.61 | 115000 |
| 2024-10-21 | 30.59 | $30.46 | 127700 |
| 2024-10-18 | 30.61 | $31.70 | 92700 |
| 2024-10-17 | 30.49 | $32.22 | 108925 |
| 2024-10-16 | 30.31 | $32.01 | 137239 |
| 2024-10-15 | 30.13 | $31.26 | 134000 |
| 2024-10-14 | 30.01 | $30.80 | 107710 |
| 2024-10-11 | 29.93 | $30.35 | 99600 |
| 2024-10-10 | 29.88 | $29.47 | 101800 |
| 2024-10-09 | 29.93 | $29.60 | 89168 |
| 2024-10-08 | 29.96 | $29.55 | 95500 |
| 2024-10-07 | 30.00 | $29.82 | 183900 |
| 2024-10-04 | 30.02 | $29.31 | 157800 |
| 2024-10-03 | 30.10 | $28.88 | 108303 |
| 2024-10-02 | 30.22 | $29.06 | 87900 |
| 2024-10-01 | 30.35 | $29.49 | 115300 |
| 2024-09-30 | 30.44 | $30.09 | 110900 |
| 2024-09-27 | 30.47 | $29.70 | 80438 |
| 2024-09-26 | 30.56 | $29.71 | 76000 |
| 2024-09-25 | 30.64 | $29.68 | 117000 |
| 2024-09-24 | 30.75 | $29.86 | 110148 |
| 2024-09-23 | 30.84 | $30.26 | 96602 |
| 2024-09-20 | 30.90 | $30.56 | 503300 |
| 2024-09-19 | 30.94 | $32.34 | 119700 |
| 2024-09-18 | 30.79 | $31.14 | 115326 |
| 2024-09-17 | 30.75 | $31.22 | 88048 |
| 2024-09-16 | 30.70 | $31.15 | 81103 |
| 2024-09-13 | 30.66 | $30.87 | 99138 |
| 2024-09-12 | 30.63 | $29.82 | 59104 |
| 2024-09-11 | 30.72 | $29.69 | 75000 |
| 2024-09-10 | 30.83 | $30.21 | 74998 |
| 2024-09-09 | 30.89 | $30.21 | 102500 |
| 2024-09-06 | 30.96 | $30.17 | 129219 |
| 2024-09-05 | 31.05 | $30.77 | 63616 |
| 2024-09-04 | 31.08 | $30.97 | 94600 |
| 2024-09-03 | 31.09 | $31.49 | 97100 |
| 2024-08-30 | 31.04 | $32.00 | 117024 |
| 2024-08-29 | 30.94 | $31.69 | 61741 |
| 2024-08-28 | 30.86 | $31.76 | 64910 |
| 2024-08-27 | 30.77 | $31.43 | 71400 |
| 2024-08-26 | 30.70 | $31.65 | 114024 |
| 2024-08-23 | 30.60 | $31.85 | 131827 |
| 2024-08-22 | 30.47 | $30.17 | 51433 |
| 2024-08-21 | 30.50 | $30.23 | 49500 |
| 2024-08-20 | 30.53 | $30.11 | 60400 |
| 2024-08-19 | 30.57 | $30.48 | 69900 |
| 2024-08-16 | 30.58 | $30.31 | 86900 |
| 2024-08-15 | 30.61 | $29.88 | 84944 |
| 2024-08-14 | 30.69 | $29.29 | 62640 |
| 2024-08-13 | 30.84 | $29.73 | 116600 |
| 2024-08-12 | 30.95 | $29.13 | 153700 |
| 2024-08-09 | 31.14 | $29.37 | 90400 |
| 2024-08-08 | 31.33 | $29.63 | 124500 |
| 2024-08-07 | 31.51 | $29.29 | 110741 |
| 2024-08-06 | 31.74 | $29.57 | 154708 |
| 2024-08-05 | 31.97 | $29.45 | 255148 |
| 2024-08-02 | 32.24 | $30.80 | 218148 |
| 2024-08-01 | 32.39 | $32.00 | 138200 |
| 2024-07-31 | 32.43 | $33.27 | 140800 |
| 2024-07-30 | 32.34 | $33.74 | 81700 |
| 2024-07-29 | 32.20 | $33.57 | 130500 |
| 2024-07-26 | 32.05 | $33.94 | 127200 |
| 2024-07-25 | 31.85 | $34.30 | 167329 |
| 2024-07-24 | 31.59 | $33.22 | 176910 |
| 2024-07-23 | 31.42 | $33.62 | 295919 |
| 2024-07-22 | 31.19 | $33.34 | 225433 |
| 2024-07-19 | 30.97 | $32.89 | 464921 |
| 2024-07-18 | 30.76 | $33.04 | 161225 |
| 2024-07-17 | 30.52 | $33.78 | 227100 |
| 2024-07-16 | 30.18 | $33.34 | 312700 |
| 2024-07-15 | 29.85 | $32.24 | 192126 |
| 2024-07-12 | 29.60 | $31.35 | 264748 |
| 2024-07-11 | 29.41 | $31.22 | 312947 |
| 2024-07-10 | 29.22 | $29.90 | 128730 |
| 2024-07-09 | 29.15 | $29.36 | 171144 |
| 2024-07-08 | 29.13 | $29.14 | 99000 |
| 2024-07-05 | 29.13 | $28.87 | 109745 |
| 2024-07-03 | 29.15 | $29.38 | 59638 |
| 2024-07-02 | 29.13 | $29.75 | 108723 |
| 2024-07-01 | 29.06 | $29.72 | 102719 |
| 2024-06-28 | 29.00 | $30.00 | 477200 |
| 2024-06-27 | 28.89 | $29.40 | 52800 |
| 2024-06-26 | 28.84 | $29.08 | 82000 |
| 2024-06-25 | 28.81 | $28.71 | 71700 |
| 2024-06-24 | 28.82 | $28.88 | 100300 |
| 2024-06-21 | 28.81 | $28.54 | 215133 |
| 2024-06-20 | 28.84 | $28.64 | 54603 |
| 2024-06-18 | 28.86 | $28.69 | 76700 |
| 2024-06-17 | 28.88 | $28.80 | 67813 |
| 2024-06-14 | 28.89 | $28.33 | 92010 |
| 2024-06-13 | 28.95 | $28.41 | 55738 |
| 2024-06-12 | 29.01 | $28.87 | 224909 |
| 2024-06-11 | 29.02 | $28.47 | 130500 |
| 2024-06-10 | 29.08 | $28.26 | 92200 |
| 2024-06-07 | 29.17 | $28.63 | 92900 |
| 2024-06-06 | 29.22 | $28.66 | 73117 |
| 2024-06-05 | 29.28 | $28.69 | 62630 |
| 2024-06-04 | 29.34 | $28.45 | 74000 |
| 2024-06-03 | 29.44 | $28.77 | 59347 |
| 2024-05-31 | 29.51 | $29.15 | 147618 |
| 2024-05-30 | 29.55 | $28.94 | 67738 |
| 2024-05-29 | 29.61 | $28.53 | 87417 |
| 2024-05-28 | 29.72 | $29.06 | 89733 |
| 2024-05-24 | 29.79 | $29.25 | 102100 |
| 2024-05-23 | 29.85 | $29.30 | 99336 |
| 2024-05-22 | 29.91 | $29.83 | 70728 |
| 2024-05-21 | 29.92 | $30.07 | 67800 |
| 2024-05-20 | 29.90 | $29.90 | 89941 |
| 2024-05-17 | 29.90 | $30.50 | 158248 |
| 2024-05-16 | 29.84 | $30.45 | 113823 |
| 2024-05-15 | 29.78 | $30.73 | 73411 |
| 2024-05-14 | 29.68 | $30.42 | 71200 |
| 2024-05-13 | 29.60 | $30.40 | 57649 |
| 2024-05-10 | 29.51 | $30.45 | 59000 |
| 2024-05-09 | 29.41 | $30.52 | 104721 |
| 2024-05-08 | 29.30 | $30.21 | 93051 |
| 2024-05-07 | 29.20 | $29.96 | 88600 |
| 2024-05-06 | 29.12 | $29.98 | 75600 |
| 2024-05-03 | 29.03 | $29.98 | 76500 |
| 2024-05-02 | 28.93 | $30.00 | 143508 |
| 2024-05-01 | 28.82 | $29.65 | 97610 |
| 2024-04-30 | 28.73 | $29.04 | 108900 |
| 2024-04-29 | 28.70 | $29.50 | 90100 |
| 2024-04-26 | 28.61 | $29.76 | 184900 |
| 2024-04-25 | 28.49 | $30.20 | 303000 |
| 2024-04-24 | 28.31 | $30.04 | 149300 |
| 2024-04-23 | 28.13 | $29.20 | 131300 |
| 2024-04-22 | 28.02 | $28.56 | 126900 |
| 2024-04-19 | 27.96 | $28.49 | 153900 |
| 2024-04-18 | 27.91 | $27.54 | 97500 |
| 2024-04-17 | 27.95 | $27.21 | 75129 |
| 2024-04-16 | 28.02 | $27.17 | 117200 |
| 2024-04-15 | 28.11 | $27.55 | 97000 |
| 2024-04-12 | 28.17 | $27.79 | 80600 |
| 2024-04-11 | 28.21 | $27.80 | 141600 |
| 2024-04-10 | 28.26 | $27.54 | 167507 |
| 2024-04-09 | 28.33 | $28.48 | 58900 |
| 2024-04-08 | 28.32 | $28.40 | 72000 |
| 2024-04-05 | 28.31 | $28.08 | 215015 |
| 2024-04-04 | 28.33 | $28.15 | 95000 |
| 2024-04-03 | 28.35 | $28.14 | 95000 |
| 2024-04-02 | 28.37 | $28.37 | 115911 |
| 2024-04-01 | 28.37 | $28.72 | 169000 |
| 2024-03-28 | 28.34 | $29.61 | 232538 |
| 2024-03-27 | 28.20 | $29.13 | 98309 |
| 2024-03-26 | 28.11 | $28.08 | 68831 |
| 2024-03-25 | 28.11 | $28.14 | 68900 |
| 2024-03-22 | 28.11 | $28.15 | 106400 |
| 2024-03-21 | 28.10 | $28.51 | 205600 |
| 2024-03-20 | 28.06 | $28.25 | 130516 |
| 2024-03-19 | 28.04 | $27.26 | 191900 |
| 2024-03-18 | 28.12 | $27.09 | 86200 |
| 2024-03-15 | 28.23 | $27.40 | 391134 |
| 2024-03-14 | 28.31 | $26.89 | 106700 |
| 2024-03-13 | 28.46 | $27.68 | 68519 |
| 2024-03-12 | 28.55 | $27.77 | 72100 |
| 2024-03-11 | 28.63 | $28.25 | 60023 |
| 2024-03-08 | 28.67 | $28.53 | 86100 |
| 2024-03-07 | 28.68 | $28.16 | 128001 |
| 2024-03-06 | 28.74 | $28.47 | 321300 |
| 2024-03-05 | 28.77 | $29.54 | 173544 |
| 2024-03-04 | 28.69 | $29.23 | 408522 |
| 2024-03-01 | 28.63 | $27.91 | 85721 |
| 2024-02-29 | 28.70 | $28.07 | 89849 |
| 2024-02-28 | 28.77 | $27.90 | 58626 |
| 2024-02-27 | 28.86 | $28.06 | 90413 |
| 2024-02-26 | 28.95 | $28.11 | 73844 |
| 2024-02-23 | 29.03 | $28.43 | 86408 |
| 2024-02-22 | 29.10 | $28.35 | 108200 |
| 2024-02-21 | 29.18 | $29.04 | 120300 |
| 2024-02-20 | 29.19 | $28.82 | 125529 |
| 2024-02-16 | 29.23 | $28.95 | 115429 |
| 2024-02-15 | 29.26 | $29.07 | 147500 |
| 2024-02-14 | 29.28 | $27.97 | 96300 |
| 2024-02-13 | 29.42 | $27.64 | 158100 |
| 2024-02-12 | 29.61 | $28.87 | 116019 |
| 2024-02-09 | 29.68 | $28.48 | 107500 |
| 2024-02-08 | 29.81 | $27.85 | 79634 |
| 2024-02-07 | 30.02 | $27.92 | 93500 |
| 2024-02-06 | 30.24 | $27.89 | 139247 |
| 2024-02-05 | 30.48 | $28.24 | 125700 |
| 2024-02-02 | 30.72 | $28.61 | 157000 |
| 2024-02-01 | 30.94 | $29.03 | 224347 |
| 2024-01-31 | 31.14 | $29.30 | 191932 |
| 2024-01-30 | 31.34 | $30.57 | 98729 |
| 2024-01-29 | 31.42 | $30.67 | 110046 |
| 2024-01-26 | 31.50 | $30.41 | 105700 |
| 2024-01-25 | 31.61 | $30.22 | 146300 |
| 2024-01-24 | 31.76 | $30.10 | 215600 |
| 2024-01-23 | 31.93 | $31.17 | 149100 |
| 2024-01-22 | 32.01 | $32.48 | 113300 |
| 2024-01-19 | 31.96 | $31.63 | 109300 |
| 2024-01-18 | 32.00 | $31.12 | 57800 |
| 2024-01-17 | 32.09 | $30.93 | 61800 |
| 2024-01-16 | 32.21 | $30.99 | 97247 |
| 2024-01-12 | 32.34 | $31.44 | 58208 |
| 2024-01-11 | 32.44 | $31.63 | 74500 |
| 2024-01-10 | 32.52 | $32.11 | 80135 |
| 2024-01-09 | 32.57 | $32.01 | 79637 |
| 2024-01-08 | 32.62 | $32.50 | 103100 |
| 2024-01-05 | 32.64 | $32.25 | 125800 |
| 2024-01-04 | 32.68 | $32.34 | 99100 |
| 2024-01-03 | 32.71 | $32.40 | 119114 |
| 2024-01-02 | 32.75 | $33.41 | 167700 |
| 2023-12-29 | 32.68 | $33.76 | 141838 |
| 2023-12-28 | 32.56 | $34.35 | 85600 |
| 2023-12-27 | 32.38 | $34.52 | 98400 |
| 2023-12-26 | 32.15 | $34.45 | 126900 |
| 2023-12-22 | 31.91 | $34.21 | 89800 |
| 2023-12-21 | 31.67 | $34.01 | 143100 |
| 2023-12-20 | 31.42 | $33.67 | 171700 |
| 2023-12-19 | 31.18 | $33.51 | 197941 |
| 2023-12-18 | 30.94 | $33.50 | 146800 |
| 2023-12-15 | 30.67 | $33.28 | 465009 |
| 2023-12-14 | 30.39 | $33.29 | 274235 |
| 2023-12-13 | 30.09 | $31.96 | 230829 |
| 2023-12-12 | 29.89 | $30.42 | 62900 |
| 2023-12-11 | 29.83 | $30.88 | 95246 |
| 2023-12-08 | 29.72 | $30.85 | 181700 |
| 2023-12-07 | 29.60 | $30.75 | 89205 |
| 2023-12-06 | 29.48 | $30.24 | 113100 |
| 2023-12-05 | 29.40 | $30.58 | 96400 |
| 2023-12-04 | 29.28 | $30.95 | 105600 |
| 2023-12-01 | 29.11 | $30.60 | 123800 |
| 2023-11-30 | 28.95 | $29.43 | 82400 |
| 2023-11-29 | 28.90 | $29.48 | 77500 |
| 2023-11-28 | 28.84 | $29.13 | 88925 |
| 2023-11-27 | 28.80 | $29.44 | 58310 |
| 2023-11-24 | 28.74 | $29.56 | 31400 |
| 2023-11-22 | 28.65 | $29.43 | 48500 |
| 2023-11-21 | 28.57 | $29.37 | 57000 |
| 2023-11-20 | 28.48 | $29.77 | 71100 |
| 2023-11-17 | 28.35 | $30.01 | 119924 |
| 2023-11-16 | 28.17 | $29.73 | 80500 |
| 2023-11-15 | 28.01 | $30.24 | 238532 |
| 2023-11-14 | 27.78 | $29.90 | 285508 |
| 2023-11-13 | 27.55 | $28.52 | 55148 |
| 2023-11-10 | 27.45 | $28.26 | 66014 |
| 2023-11-09 | 27.37 | $28.01 | 56132 |
| 2023-11-08 | 27.30 | $28.29 | 57300 |
| 2023-11-07 | 27.19 | $28.66 | 88900 |
| 2023-11-06 | 27.04 | $28.60 | 106634 |
| 2023-11-03 | 26.87 | $28.48 | 210400 |
| 2023-11-02 | 26.71 | $28.50 | 142045 |
| 2023-11-01 | 26.52 | $27.78 | 105900 |
| 2023-10-31 | 26.38 | $27.58 | 132239 |
| 2023-10-30 | 26.26 | $27.88 | 137200 |
| 2023-10-27 | 26.09 | $27.16 | 120200 |
| 2023-10-26 | 25.97 | $27.20 | 91539 |
| 2023-10-25 | 25.85 | $26.25 | 105444 |
| 2023-10-24 | 25.80 | $25.54 | 97700 |
| 2023-10-23 | 25.83 | $25.39 | 70200 |
| 2023-10-20 | 25.88 | $25.55 | 94600 |
| 2023-10-19 | 25.91 | $26.17 | 68300 |
| 2023-10-18 | 25.88 | $26.23 | 76304 |
| 2023-10-17 | 25.85 | $26.78 | 120900 |
| 2023-10-16 | 25.75 | $26.26 | 65242 |
| 2023-10-13 | 25.70 | $25.86 | 57100 |
| 2023-10-12 | 25.68 | $26.07 | 62900 |
| 2023-10-11 | 25.64 | $26.08 | 46927 |
| 2023-10-10 | 25.59 | $26.00 | 85411 |
| 2023-10-09 | 25.55 | $25.80 | 175800 |
| 2023-10-06 | 25.52 | $25.70 | 56000 |
| 2023-10-05 | 25.50 | $25.71 | 112000 |
| 2023-10-04 | 25.48 | $25.31 | 67400 |
| 2023-10-03 | 25.50 | $25.03 | 74119 |
| 2023-10-02 | 25.55 | $25.20 | 83122 |
| 2023-09-29 | 25.58 | $25.38 | 94535 |
| 2023-09-28 | 25.61 | $25.29 | 65641 |
| 2023-09-27 | 25.64 | $25.25 | 76006 |
| 2023-09-26 | 25.68 | $25.31 | 125200 |
| 2023-09-25 | 25.72 | $25.54 | 89600 |
| 2023-09-22 | 25.74 | $25.25 | 67544 |
| 2023-09-21 | 25.79 | $25.59 | 109600 |
| 2023-09-20 | 25.81 | $25.59 | 91300 |
| 2023-09-19 | 25.83 | $25.40 | 69900 |
| 2023-09-18 | 25.88 | $25.41 | 96312 |
| 2023-09-15 | 25.93 | $25.99 | 262521 |
| 2023-09-14 | 25.92 | $26.12 | 72600 |
| 2023-09-13 | 25.90 | $25.53 | 78643 |
| 2023-09-12 | 25.94 | $25.49 | 46800 |
| 2023-09-11 | 25.99 | $25.38 | 72131 |
| 2023-09-08 | 26.05 | $25.16 | 75100 |
| 2023-09-07 | 26.14 | $25.15 | 113000 |
| 2023-09-06 | 26.25 | $25.14 | 98719 |
| 2023-09-05 | 26.36 | $25.77 | 81925 |
| 2023-09-01 | 26.43 | $26.19 | 79121 |
| 2023-08-31 | 26.45 | $25.77 | 167400 |
| 2023-08-30 | 26.52 | $25.49 | 74909 |
| 2023-08-29 | 26.63 | $25.78 | 80116 |
| 2023-08-28 | 26.72 | $25.96 | 62513 |
| 2023-08-25 | 26.80 | $25.88 | 100003 |
| 2023-08-24 | 26.90 | $26.07 | 78700 |
| 2023-08-23 | 26.99 | $25.95 | 74126 |
| 2023-08-22 | 27.10 | $25.78 | 148200 |
| 2023-08-21 | 27.24 | $26.32 | 68400 |
| 2023-08-18 | 27.33 | $26.58 | 62900 |
| 2023-08-17 | 27.41 | $26.64 | 69412 |
| 2023-08-16 | 27.49 | $26.49 | 76500 |
| 2023-08-15 | 27.60 | $26.66 | 79603 |
| 2023-08-14 | 27.70 | $27.36 | 54300 |
| 2023-08-11 | 27.73 | $27.76 | 101100 |
| 2023-08-10 | 27.73 | $27.54 | 80345 |
| 2023-08-09 | 27.75 | $27.76 | 75559 |
| 2023-08-08 | 27.75 | $27.73 | 75747 |
| 2023-08-07 | 27.75 | $28.00 | 108525 |
| 2023-08-04 | 27.72 | $27.72 | 84519 |
| 2023-08-03 | 27.72 | $27.96 | 95600 |
| 2023-08-02 | 27.70 | $28.05 | 96600 |
| 2023-08-01 | 27.66 | $28.11 | 133642 |
| 2023-07-31 | 27.61 | $28.17 | 153613 |
| 2023-07-28 | 27.56 | $28.09 | 141500 |
| 2023-07-27 | 27.50 | $28.45 | 172000 |
| 2023-07-26 | 27.40 | $28.56 | 334500 |
| 2023-07-25 | 27.28 | $27.93 | 223400 |
| 2023-07-24 | 27.21 | $27.80 | 148200 |
| 2023-07-21 | 27.15 | $27.52 | 111224 |
| 2023-07-20 | 27.11 | $27.77 | 118645 |
| 2023-07-19 | 27.04 | $27.97 | 156000 |
| 2023-07-18 | 26.94 | $27.74 | 106200 |
| 2023-07-17 | 26.85 | $27.39 | 83821 |
| 2023-07-14 | 26.80 | $27.06 | 90500 |
| 2023-07-13 | 26.77 | $27.04 | 62312 |
| 2023-07-12 | 26.74 | $26.75 | 75100 |
| 2023-07-11 | 26.74 | $26.41 | 52700 |
| 2023-07-10 | 26.77 | $26.34 | 67502 |
| 2023-07-07 | 26.82 | $26.51 | 111800 |
| 2023-07-06 | 26.85 | $25.84 | 113628 |
| 2023-07-05 | 26.96 | $26.53 | 69700 |
| 2023-07-03 | 27.00 | $26.80 | 38133 |
| 2023-06-30 | 27.02 | $26.55 | 76943 |
| 2023-06-29 | 27.07 | $27.01 | 62000 |
| 2023-06-28 | 27.08 | $26.78 | 90435 |
| 2023-06-27 | 27.11 | $26.63 | 94824 |
| 2023-06-26 | 27.16 | $26.39 | 90000 |
| 2023-06-23 | 27.25 | $26.37 | 516043 |
| 2023-06-22 | 27.34 | $26.54 | 101200 |
| 2023-06-21 | 27.42 | $27.11 | 114500 |
| 2023-06-20 | 27.45 | $27.27 | 112800 |
| 2023-06-16 | 27.47 | $27.98 | 205600 |
| 2023-06-15 | 27.42 | $28.47 | 166200 |
| 2023-06-14 | 27.31 | $28.32 | 119027 |
| 2023-06-13 | 27.20 | $28.94 | 129500 |
| 2023-06-12 | 27.02 | $28.27 | 115500 |
| 2023-06-09 | 26.89 | $28.70 | 85100 |
| 2023-06-08 | 26.70 | $29.33 | 110045 |
| 2023-06-07 | 26.42 | $29.17 | 182800 |
| 2023-06-06 | 26.13 | $28.43 | 138900 |
| 2023-06-05 | 25.89 | $27.13 | 105447 |
| 2023-06-02 | 25.76 | $27.72 | 175500 |
| 2023-06-01 | 25.56 | $26.03 | 82000 |
| 2023-05-31 | 25.51 | $25.67 | 252804 |
| 2023-05-30 | 25.49 | $26.40 | 120000 |
| 2023-05-26 | 25.39 | $27.02 | 130500 |
| 2023-05-25 | 25.22 | $26.52 | 113603 |
| 2023-05-24 | 25.08 | $26.24 | 114700 |
| 2023-05-23 | 24.96 | $26.59 | 181600 |
| 2023-05-22 | 24.79 | $26.08 | 203138 |
| 2023-05-19 | 24.66 | $24.76 | 161712 |
| 2023-05-18 | 24.64 | $25.09 | 140439 |
| 2023-05-17 | 24.60 | $24.82 | 179046 |
| 2023-05-16 | 24.57 | $23.25 | 69800 |
| 2023-05-15 | 24.71 | $23.54 | 83111 |
| 2023-05-12 | 24.84 | $23.49 | 101439 |
| 2023-05-11 | 24.98 | $23.34 | 111100 |
| 2023-05-10 | 25.15 | $23.58 | 128825 |
| 2023-05-09 | 25.32 | $23.93 | 115736 |
| 2023-05-08 | 25.46 | $24.51 | 112822 |
| 2023-05-05 | 25.56 | $25.44 | 203629 |
| 2023-05-04 | 25.58 | $24.55 | 220900 |
| 2023-05-03 | 25.68 | $25.05 | 261621 |
| 2023-05-02 | 25.75 | $24.48 | 370824 |
| 2023-05-01 | 25.88 | $25.70 | 183742 |
| 2023-04-28 | 25.90 | $26.06 | 795800 |
| 2023-04-27 | 25.89 | $26.26 | 104000 |
| 2023-04-26 | 25.85 | $25.90 | 104840 |
| 2023-04-25 | 25.84 | $25.56 | 165900 |
| 2023-04-24 | 25.87 | $25.63 | 95507 |
| 2023-04-21 | 25.90 | $25.35 | 90215 |
| 2023-04-20 | 25.95 | $25.57 | 70200 |
| 2023-04-19 | 25.99 | $25.85 | 79493 |
| 2023-04-18 | 26.01 | $25.29 | 84600 |
| 2023-04-17 | 26.09 | $26.03 | 165000 |
| 2023-04-14 | 26.09 | $24.82 | 112100 |
| 2023-04-13 | 26.22 | $25.52 | 72511 |
| 2023-04-12 | 26.30 | $25.44 | 67677 |
| 2023-04-11 | 26.39 | $25.79 | 106100 |
| 2023-04-10 | 26.45 | $25.71 | 83311 |
| 2023-04-06 | 26.53 | $25.63 | 87710 |
| 2023-04-05 | 26.63 | $25.41 | 72400 |
| 2023-04-04 | 26.75 | $25.61 | 120200 |
| 2023-04-03 | 26.87 | $25.77 | 128616 |
| 2023-03-31 | 26.99 | $25.75 | 134818 |
| 2023-03-30 | 27.12 | $25.47 | 136428 |
| 2023-03-29 | 27.29 | $25.67 | 95148 |
| 2023-03-28 | 27.46 | $25.75 | 95731 |
| 2023-03-27 | 27.65 | $26.31 | 86236 |
| 2023-03-24 | 27.79 | $26.41 | 129921 |
| 2023-03-23 | 27.93 | $25.59 | 146200 |
| 2023-03-22 | 28.18 | $26.08 | 210217 |
| 2023-03-21 | 28.40 | $26.81 | 164834 |
| 2023-03-20 | 28.56 | $25.82 | 175272 |
| 2023-03-17 | 28.85 | $26.74 | 327016 |
| 2023-03-16 | 29.08 | $27.53 | 164600 |
| 2023-03-15 | 29.24 | $26.79 | 171400 |
| 2023-03-14 | 29.50 | $26.86 | 222338 |
| 2023-03-13 | 29.77 | $26.80 | 369500 |
| 2023-03-10 | 30.09 | $28.14 | 310710 |
| 2023-03-09 | 30.29 | $28.69 | 229631 |
| 2023-03-08 | 30.46 | $30.10 | 99797 |
| 2023-03-07 | 30.50 | $30.05 | 104700 |
| 2023-03-06 | 30.55 | $30.53 | 104837 |
| 2023-03-03 | 30.55 | $30.88 | 113600 |
| 2023-03-02 | 30.51 | $31.23 | 142028 |
| 2023-03-01 | 30.44 | $31.29 | 140500 |
| 2023-02-28 | 30.35 | $31.11 | 164100 |
| 2023-02-27 | 30.27 | $30.99 | 110100 |
| 2023-02-24 | 30.19 | $30.83 | 96010 |
| 2023-02-23 | 30.12 | $30.99 | 98028 |
| 2023-02-22 | 30.03 | $30.59 | 124900 |
| 2023-02-21 | 29.97 | $30.61 | 145900 |
| 2023-02-17 | 29.91 | $30.88 | 140100 |
| 2023-02-16 | 29.80 | $30.25 | 112541 |
| 2023-02-15 | 29.76 | $30.33 | 95420 |
| 2023-02-14 | 29.70 | $30.21 | 90000 |
| 2023-02-13 | 29.64 | $30.50 | 172800 |
| 2023-02-10 | 29.55 | $30.27 | 101500 |
| 2023-02-09 | 29.48 | $30.12 | 101800 |
| 2023-02-08 | 29.41 | $30.30 | 105628 |
| 2023-02-07 | 29.32 | $30.33 | 186326 |
| 2023-02-06 | 29.21 | $30.28 | 144228 |
| 2023-02-03 | 29.10 | $30.27 | 135833 |
| 2023-02-02 | 28.97 | $30.17 | 165600 |
| 2023-02-01 | 28.85 | $29.65 | 155800 |
| 2023-01-31 | 28.76 | $29.67 | 135400 |
| 2023-01-30 | 28.67 | $29.26 | 97466 |
| 2023-01-27 | 28.61 | $29.28 | 81191 |
| 2023-01-26 | 28.53 | $28.91 | 98900 |
| 2023-01-25 | 28.50 | $28.76 | 93200 |
| 2023-01-24 | 28.47 | $29.10 | 132820 |
| 2023-01-23 | 28.40 | $28.23 | 75318 |
| 2023-01-20 | 28.42 | $28.31 | 129100 |
| 2023-01-19 | 28.43 | $27.97 | 92342 |
| 2023-01-18 | 28.48 | $27.60 | 103938 |
| 2023-01-17 | 28.57 | $28.32 | 76449 |
| 2023-01-13 | 28.60 | $28.97 | 85532 |
| 2023-01-12 | 28.56 | $28.74 | 118304 |
| 2023-01-11 | 28.54 | $28.55 | 72700 |
| 2023-01-10 | 28.54 | $28.60 | 103683 |
| 2023-01-09 | 28.53 | $28.40 | 60600 |
| 2023-01-06 | 28.54 | $28.60 | 93600 |
| 2023-01-05 | 28.54 | $27.99 | 79544 |
| 2023-01-04 | 28.60 | $28.20 | 73709 |
| 2023-01-03 | 28.64 | $28.19 | 114006 |
| 2022-12-30 | 28.69 | $28.25 | 90600 |
| 2022-12-29 | 28.73 | $28.40 | 57500 |
| 2022-12-28 | 28.77 | $28.11 | 71300 |
| 2022-12-27 | 28.84 | $28.41 | 59500 |
| 2022-12-23 | 28.88 | $28.53 | 78900 |
| 2022-12-22 | 28.92 | $28.20 | 179000 |
| 2022-12-21 | 28.99 | $28.51 | 112400 |
| 2022-12-20 | 29.04 | $27.98 | 101200 |
| 2022-12-19 | 29.16 | $28.12 | 147340 |
| 2022-12-16 | 29.26 | $28.23 | 296914 |
| 2022-12-15 | 29.37 | $28.26 | 93630 |
| 2022-12-14 | 29.49 | $29.06 | 133113 |
| 2022-12-13 | 29.54 | $29.28 | 306900 |
| 2022-12-12 | 29.56 | $29.53 | 85200 |
| 2022-12-09 | 29.57 | $29.43 | 95230 |
| 2022-12-08 | 29.58 | $29.38 | 113400 |
| 2022-12-07 | 29.60 | $29.04 | 84326 |
| 2022-12-06 | 29.66 | $29.40 | 120900 |
| 2022-12-05 | 29.69 | $29.53 | 99446 |
| 2022-12-02 | 29.71 | $30.25 | 88347 |
| 2022-12-01 | 29.65 | $30.23 | 90400 |
| 2022-11-30 | 29.59 | $30.00 | 112300 |
| 2022-11-29 | 29.54 | $29.62 | 63900 |
| 2022-11-28 | 29.54 | $29.44 | 80700 |
| 2022-11-25 | 29.55 | $29.77 | 29500 |
| 2022-11-23 | 29.52 | $29.39 | 54908 |
| 2022-11-22 | 29.54 | $29.69 | 84932 |
| 2022-11-21 | 29.52 | $29.72 | 90426 |
| 2022-11-18 | 29.50 | $29.56 | 95739 |
| 2022-11-17 | 29.49 | $29.37 | 104645 |
| 2022-11-16 | 29.51 | $29.25 | 67622 |
| 2022-11-15 | 29.53 | $29.27 | 102817 |
| 2022-11-14 | 29.56 | $28.92 | 93700 |
| 2022-11-11 | 29.63 | $29.00 | 130749 |
| 2022-11-10 | 29.69 | $29.30 | 220704 |
| 2022-11-09 | 29.74 | $29.23 | 51400 |
| 2022-11-08 | 29.79 | $29.49 | 84200 |
| 2022-11-07 | 29.82 | $29.69 | 111707 |
| 2022-11-04 | 29.83 | $29.72 | 139800 |
| 2022-11-03 | 29.85 | $29.60 | 65320 |
| 2022-11-02 | 29.87 | $30.02 | 143100 |
| 2022-11-01 | 29.86 | $30.31 | 157107 |
| 2022-10-31 | 29.81 | $30.27 | 216000 |
| 2022-10-28 | 29.76 | $30.05 | 191244 |
| 2022-10-27 | 29.73 | $29.15 | 141200 |
| 2022-10-26 | 29.79 | $28.89 | 196500 |
| 2022-10-25 | 29.89 | $28.55 | 314500 |
| 2022-10-24 | 30.03 | $30.81 | 67700 |
| 2022-10-21 | 29.94 | $30.28 | 92600 |
| 2022-10-20 | 29.91 | $29.60 | 57600 |
| 2022-10-19 | 29.94 | $30.39 | 116811 |
| 2022-10-18 | 29.89 | $30.71 | 61800 |
| 2022-10-17 | 29.81 | $30.99 | 119500 |
| 2022-10-14 | 29.68 | $30.47 | 71341 |
| 2022-10-13 | 29.60 | $30.71 | 102700 |
| 2022-10-12 | 29.48 | $29.27 | 59411 |
| 2022-10-11 | 29.51 | $29.38 | 64700 |
| 2022-10-10 | 29.52 | $29.32 | 62741 |
| 2022-10-07 | 29.54 | $29.04 | 62200 |
| 2022-10-06 | 29.59 | $29.82 | 69600 |
| 2022-10-05 | 29.57 | $29.85 | 70300 |
| 2022-10-04 | 29.54 | $29.92 | 94000 |
| 2022-10-03 | 29.50 | $29.06 | 97418 |
| 2022-09-30 | 29.55 | $28.93 | 72108 |
| 2022-09-29 | 29.61 | $29.01 | 85800 |
| 2022-09-28 | 29.67 | $29.32 | 62203 |
| 2022-09-27 | 29.71 | $29.03 | 96411 |
| 2022-09-26 | 29.78 | $29.22 | 83540 |
| 2022-09-23 | 29.84 | $29.22 | 74811 |
| 2022-09-22 | 29.91 | $29.53 | 84400 |
| 2022-09-21 | 29.95 | $29.86 | 128400 |
| 2022-09-20 | 29.96 | $30.09 | 74303 |
| 2022-09-19 | 29.94 | $30.05 | 78841 |
| 2022-09-16 | 29.93 | $29.25 | 388731 |
| 2022-09-15 | 30.00 | $29.32 | 95300 |
| 2022-09-14 | 30.08 | $29.34 | 72900 |
| 2022-09-13 | 30.15 | $29.31 | 77213 |
| 2022-09-12 | 30.24 | $30.29 | 54142 |
| 2022-09-09 | 30.24 | $30.27 | 48206 |
| 2022-09-08 | 30.23 | $29.93 | 47200 |
| 2022-09-07 | 30.27 | $29.94 | 66126 |
| 2022-09-06 | 30.30 | $29.49 | 54900 |
| 2022-09-02 | 30.39 | $29.89 | 63100 |
| 2022-09-01 | 30.44 | $30.02 | 85500 |
| 2022-08-31 | 30.48 | $29.89 | 75943 |
| 2022-08-30 | 30.54 | $30.05 | 45600 |
| 2022-08-29 | 30.60 | $29.99 | 54000 |
| 2022-08-26 | 30.66 | $30.42 | 70800 |
| 2022-08-25 | 30.68 | $30.68 | 81900 |
| 2022-08-24 | 30.68 | $30.57 | 56032 |
| 2022-08-23 | 30.70 | $31.09 | 81045 |
| 2022-08-22 | 30.66 | $31.28 | 65300 |
| 2022-08-19 | 30.59 | $31.78 | 122102 |
| 2022-08-18 | 30.46 | $31.93 | 56000 |
| 2022-08-17 | 30.31 | $31.85 | 54247 |
| 2022-08-16 | 30.15 | $32.17 | 77818 |
| 2022-08-15 | 29.94 | $31.82 | 50600 |
| 2022-08-12 | 29.74 | $31.52 | 65900 |
| 2022-08-11 | 29.55 | $31.14 | 52302 |
| 2022-08-10 | 29.38 | $30.86 | 82700 |
| 2022-08-09 | 29.23 | $30.49 | 85900 |
| 2022-08-08 | 29.09 | $30.16 | 89737 |
| 2022-08-05 | 28.98 | $30.10 | 56105 |
| 2022-08-04 | 28.86 | $29.97 | 53548 |
| 2022-08-03 | 28.75 | $30.34 | 49431 |
| 2022-08-02 | 28.58 | $30.12 | 48300 |
| 2022-08-01 | 28.42 | $30.36 | 59902 |
| 2022-07-29 | 28.21 | $30.92 | 178000 |
| 2022-07-28 | 27.93 | $30.18 | 96803 |
| 2022-07-27 | 27.69 | $29.96 | 119512 |
| 2022-07-26 | 27.45 | $28.63 | 95200 |
| 2022-07-25 | 27.33 | $28.40 | 62900 |
| 2022-07-22 | 27.21 | $27.92 | 67615 |
| 2022-07-21 | 27.14 | $27.88 | 56500 |
| 2022-07-20 | 27.06 | $27.89 | 72145 |
| 2022-07-19 | 26.97 | $27.54 | 69042 |
| 2022-07-18 | 26.92 | $27.09 | 251400 |
| 2022-07-15 | 26.90 | $26.64 | 82134 |
| 2022-07-14 | 26.92 | $25.92 | 97300 |
| 2022-07-13 | 27.03 | $26.12 | 68835 |
| 2022-07-12 | 27.13 | $26.72 | 65600 |
| 2022-07-11 | 27.17 | $26.64 | 38200 |
| 2022-07-08 | 27.22 | $26.70 | 96500 |
| 2022-07-07 | 27.28 | $27.00 | 90711 |
| 2022-07-06 | 27.31 | $27.19 | 66237 |
| 2022-07-05 | 27.32 | $27.20 | 83703 |
| 2022-07-01 | 27.33 | $27.17 | 87703 |
| 2022-06-30 | 27.35 | $26.60 | 116900 |
| 2022-06-29 | 27.43 | $26.66 | 78447 |
| 2022-06-28 | 27.51 | $27.20 | 133300 |
| 2022-06-27 | 27.54 | $27.24 | 97736 |
| 2022-06-24 | 27.57 | $27.42 | 665800 |
| 2022-06-23 | 27.59 | $27.18 | 89207 |
| 2022-06-22 | 27.63 | $27.70 | 103500 |
| 2022-06-21 | 27.63 | $27.45 | 112100 |
| 2022-06-17 | 27.64 | $26.76 | 149000 |
| 2022-06-16 | 27.74 | $26.53 | 122108 |
| 2022-06-15 | 27.86 | $27.27 | 175400 |
| 2022-06-14 | 27.93 | $27.00 | 304627 |
| 2022-06-13 | 28.03 | $26.97 | 88330 |
| 2022-06-10 | 28.14 | $27.36 | 165400 |
| 2022-06-09 | 28.22 | $27.84 | 61737 |
| 2022-06-08 | 28.26 | $28.38 | 146800 |
| 2022-06-07 | 28.24 | $28.95 | 50400 |
| 2022-06-06 | 28.17 | $28.99 | 57001 |
| 2022-06-03 | 28.08 | $28.61 | 73900 |
| 2022-06-02 | 28.03 | $28.84 | 52114 |
| 2022-06-01 | 27.94 | $28.46 | 83200 |
| 2022-05-31 | 27.89 | $28.58 | 201813 |
| 2022-05-27 | 27.82 | $28.10 | 91548 |
| 2022-05-26 | 27.79 | $27.87 | 63200 |
| 2022-05-25 | 27.78 | $27.64 | 70300 |
| 2022-05-24 | 27.79 | $27.60 | 71213 |
| 2022-05-23 | 27.81 | $27.35 | 131000 |
| 2022-05-20 | 27.86 | $27.12 | 82641 |
| 2022-05-19 | 27.94 | $26.70 | 105500 |
| 2022-05-18 | 28.07 | $27.19 | 77141 |
| 2022-05-17 | 28.16 | $27.41 | 69600 |
| 2022-05-16 | 28.24 | $26.87 | 67600 |
| 2022-05-13 | 28.39 | $26.94 | 68100 |
| 2022-05-12 | 28.54 | $27.25 | 96200 |
| 2022-05-11 | 28.67 | $27.24 | 102020 |
| 2022-05-10 | 28.82 | $27.34 | 220317 |
| 2022-05-09 | 28.98 | $27.22 | 163743 |
| 2022-05-06 | 29.17 | $27.53 | 129927 |
| 2022-05-05 | 29.34 | $28.08 | 141819 |
| 2022-05-04 | 29.47 | $28.83 | 73636 |
| 2022-05-03 | 29.54 | $28.02 | 72513 |
| 2022-05-02 | 29.70 | $27.91 | 131100 |
| 2022-04-29 | 29.88 | $27.42 | 141400 |
| 2022-04-28 | 30.14 | $27.99 | 143577 |
| 2022-04-27 | 30.37 | $28.25 | 133700 |
| 2022-04-26 | 30.59 | $28.94 | 164806 |
| 2022-04-25 | 30.77 | $29.95 | 106502 |
| 2022-04-22 | 30.85 | $30.39 | 55101 |
| 2022-04-21 | 30.90 | $30.75 | 51600 |
| 2022-04-20 | 30.92 | $31.15 | 75337 |
| 2022-04-19 | 30.90 | $30.80 | 150716 |
| 2022-04-18 | 30.91 | $30.08 | 52246 |
| 2022-04-14 | 30.99 | $29.89 | 75800 |
| 2022-04-13 | 31.11 | $30.25 | 59249 |
| 2022-04-12 | 31.20 | $29.91 | 77447 |
| 2022-04-11 | 31.33 | $30.11 | 49335 |
| 2022-04-08 | 31.46 | $30.14 | 59100 |
| 2022-04-07 | 31.60 | $30.28 | 65500 |
| 2022-04-06 | 31.74 | $30.68 | 64908 |
| 2022-04-05 | 31.85 | $30.97 | 59113 |
| 2022-04-04 | 31.95 | $31.37 | 109000 |
| 2022-04-01 | 32.01 | $31.66 | 123420 |
| 2022-03-31 | 32.04 | $31.31 | 73400 |
| 2022-03-30 | 32.12 | $31.26 | 82928 |
| 2022-03-29 | 32.21 | $32.16 | 66600 |
| 2022-03-28 | 32.22 | $32.21 | 54019 |
| 2022-03-25 | 32.22 | $32.47 | 52600 |
| 2022-03-24 | 32.19 | $31.99 | 61616 |
| 2022-03-23 | 32.21 | $31.58 | 45800 |
| 2022-03-22 | 32.28 | $32.60 | 58800 |
| 2022-03-21 | 32.25 | $32.45 | 147439 |
| 2022-03-18 | 32.23 | $32.37 | 405915 |
| 2022-03-17 | 32.21 | $32.77 | 83901 |
| 2022-03-16 | 32.15 | $32.91 | 87203 |
| 2022-03-15 | 32.07 | $32.64 | 77736 |
| 2022-03-14 | 32.01 | $32.66 | 74917 |
| 2022-03-11 | 31.94 | $32.21 | 60800 |
| 2022-03-10 | 31.92 | $31.73 | 42700 |
| 2022-03-09 | 31.94 | $31.61 | 81100 |
| 2022-03-08 | 31.97 | $31.46 | 79224 |
| 2022-03-07 | 32.02 | $31.35 | 74641 |
| 2022-03-04 | 32.10 | $32.10 | 62613 |
| 2022-03-03 | 32.09 | $32.81 | 63700 |
| 2022-03-02 | 32.02 | $32.59 | 105624 |
| 2022-03-01 | 31.96 | $30.59 | 126524 |
| 2022-02-28 | 32.10 | $31.28 | 83342 |
| 2022-02-25 | 32.19 | $31.62 | 59100 |
| 2022-02-24 | 32.25 | $30.86 | 84100 |
| 2022-02-23 | 32.40 | $31.62 | 56700 |
| 2022-02-22 | 32.48 | $32.04 | 78600 |
| 2022-02-18 | 32.52 | $32.31 | 58100 |
| 2022-02-17 | 32.55 | $31.97 | 65130 |
| 2022-02-16 | 32.61 | $32.49 | 34648 |
| 2022-02-15 | 32.62 | $32.49 | 45900 |
| 2022-02-14 | 32.63 | $32.05 | 71501 |
| 2022-02-11 | 32.70 | $32.26 | 69622 |
| 2022-02-10 | 32.74 | $32.05 | 176200 |
| 2022-02-09 | 32.81 | $32.21 | 74500 |
| 2022-02-08 | 32.88 | $33.22 | 66400 |
| 2022-02-07 | 32.84 | $32.63 | 59500 |
| 2022-02-04 | 32.86 | $32.68 | 65804 |
| 2022-02-03 | 32.88 | $32.97 | 74800 |
| 2022-02-02 | 32.87 | $32.82 | 83200 |
| 2022-02-01 | 32.88 | $33.09 | 83400 |
| 2022-01-31 | 32.86 | $33.15 | 87415 |
| 2022-01-28 | 32.83 | $32.99 | 99703 |
| 2022-01-27 | 32.81 | $32.77 | 84200 |
| 2022-01-26 | 32.81 | $33.36 | 115800 |
| 2022-01-25 | 32.76 | $33.73 | 154200 |
| 2022-01-24 | 32.65 | $33.25 | 136700 |
| 2022-01-21 | 32.59 | $32.47 | 104349 |
| 2022-01-20 | 32.60 | $32.32 | 67100 |
| 2022-01-19 | 32.63 | $32.98 | 71600 |
| 2022-01-18 | 32.60 | $33.47 | 99900 |
| 2022-01-14 | 32.50 | $33.60 | 101924 |
| 2022-01-13 | 32.39 | $33.13 | 105500 |
| 2022-01-12 | 32.31 | $33.00 | 94600 |
| 2022-01-11 | 32.24 | $33.17 | 54508 |
| 2022-01-10 | 32.14 | $33.15 | 76309 |
| 2022-01-07 | 32.03 | $33.52 | 65600 |
| 2022-01-06 | 31.88 | $33.36 | 76100 |
| 2022-01-05 | 31.72 | $32.41 | 56200 |
| 2022-01-04 | 31.65 | $32.52 | 71843 |
| 2022-01-03 | 31.56 | $32.07 | 123248 |
| 2021-12-31 | 31.50 | $31.81 | 54536 |
| 2021-12-30 | 31.47 | $31.73 | 54000 |
| 2021-12-29 | 31.44 | $31.75 | 34600 |
| 2021-12-28 | 31.41 | $31.68 | 49028 |
| 2021-12-27 | 31.38 | $31.60 | 82300 |
| 2021-12-23 | 31.36 | $31.37 | 62608 |
| 2021-12-22 | 31.36 | $31.13 | 58539 |
| 2021-12-21 | 31.39 | $30.95 | 87148 |
| 2021-12-20 | 31.43 | $30.42 | 107825 |
| 2021-12-17 | 31.54 | $30.90 | 255790 |
| 2021-12-16 | 31.60 | $31.12 | 100800 |
| 2021-12-15 | 31.66 | $31.00 | 76135 |
| 2021-12-14 | 31.72 | $30.86 | 83745 |
| 2021-12-13 | 31.82 | $30.80 | 134100 |
| 2021-12-10 | 31.92 | $31.56 | 61900 |
| 2021-12-09 | 31.96 | $31.24 | 56300 |
| 2021-12-08 | 32.04 | $31.46 | 52135 |
| 2021-12-07 | 32.10 | $31.45 | 61800 |
| 2021-12-06 | 32.17 | $31.89 | 81818 |
| 2021-12-03 | 32.20 | $31.29 | 73116 |
| 2021-12-02 | 32.29 | $31.75 | 76100 |
| 2021-12-01 | 32.35 | $30.92 | 72400 |
| 2021-11-30 | 32.50 | $30.84 | 71700 |
| 2021-11-29 | 32.67 | $31.38 | 88608 |
| 2021-11-26 | 32.81 | $31.37 | 77000 |
| 2021-11-24 | 32.96 | $33.14 | 39100 |
| 2021-11-23 | 32.94 | $33.51 | 76145 |
| 2021-11-22 | 32.88 | $33.17 | 109611 |
| 2021-11-19 | 32.85 | $33.01 | 68209 |
| 2021-11-18 | 32.83 | $33.14 | 76946 |
| 2021-11-17 | 32.80 | $33.05 | 91200 |
| 2021-11-16 | 32.77 | $33.41 | 69900 |
| 2021-11-15 | 32.71 | $33.32 | 57500 |
| 2021-11-12 | 32.64 | $33.20 | 49300 |
| 2021-11-11 | 32.58 | $33.33 | 53129 |
| 2021-11-10 | 32.51 | $33.07 | 79700 |
| 2021-11-09 | 32.45 | $32.85 | 80000 |
| 2021-11-08 | 32.40 | $32.76 | 66800 |
| 2021-11-05 | 32.37 | $32.78 | 106033 |
| 2021-11-04 | 32.32 | $32.39 | 85940 |
| 2021-11-03 | 32.32 | $32.96 | 71600 |
| 2021-11-02 | 32.25 | $31.99 | 117200 |
| 2021-11-01 | 32.27 | $32.83 | 78243 |
| 2021-10-29 | 32.22 | $31.96 | 70100 |
| 2021-10-28 | 32.24 | $32.05 | 102027 |
| 2021-10-27 | 32.26 | $31.32 | 102442 |
| 2021-10-26 | 32.36 | $31.98 | 133908 |
| 2021-10-25 | 32.40 | $33.22 | 76645 |
| 2021-10-22 | 32.32 | $33.02 | 73211 |
| 2021-10-21 | 32.24 | $32.92 | 51532 |
| 2021-10-20 | 32.17 | $33.02 | 54615 |
| 2021-10-19 | 32.08 | $32.57 | 54832 |
| 2021-10-18 | 32.03 | $32.78 | 104112 |
| 2021-10-15 | 31.95 | $32.40 | 96302 |
| 2021-10-14 | 31.90 | $32.51 | 49600 |
| 2021-10-13 | 31.84 | $32.14 | 41500 |
| 2021-10-12 | 31.81 | $32.38 | 42032 |
| 2021-10-11 | 31.75 | $32.27 | 41145 |
| 2021-10-08 | 31.69 | $32.55 | 33300 |
| 2021-10-07 | 31.60 | $32.64 | 54504 |
| 2021-10-06 | 31.49 | $32.27 | 60000 |
| 2021-10-05 | 31.41 | $32.79 | 129300 |
| 2021-10-04 | 31.27 | $32.00 | 167700 |
| 2021-10-01 | 31.19 | $32.09 | 133500 |
| 2021-09-30 | 31.10 | $31.61 | 117125 |
| 2021-09-29 | 31.04 | $32.00 | 56200 |
| 2021-09-28 | 30.94 | $31.85 | 93440 |
| 2021-09-27 | 30.85 | $32.51 | 134800 |
| 2021-09-24 | 30.67 | $31.23 | 78400 |
| 2021-09-23 | 30.61 | $31.20 | 113607 |
| 2021-09-22 | 30.55 | $30.66 | 163600 |
| 2021-09-21 | 30.54 | $29.63 | 139913 |
| 2021-09-20 | 30.63 | $30.03 | 146638 |
| 2021-09-17 | 30.70 | $30.49 | 785000 |
| 2021-09-16 | 30.72 | $30.71 | 181600 |
| 2021-09-15 | 30.72 | $30.00 | 126800 |
| 2021-09-14 | 30.80 | $30.17 | 55300 |
| 2021-09-13 | 30.86 | $30.96 | 82700 |
| 2021-09-10 | 30.85 | $30.88 | 111000 |
| 2021-09-09 | 30.85 | $30.40 | 70109 |
| 2021-09-08 | 30.90 | $30.46 | 62300 |
| 2021-09-07 | 30.94 | $31.08 | 58002 |
| 2021-09-03 | 30.93 | $31.27 | 79109 |
| 2021-09-02 | 30.89 | $31.30 | 41100 |
| 2021-09-01 | 30.85 | $31.21 | 57426 |
| 2021-08-31 | 30.81 | $31.24 | 43100 |
| 2021-08-30 | 30.77 | $30.94 | 58800 |
| 2021-08-27 | 30.75 | $31.57 | 64195 |
| 2021-08-26 | 30.66 | $30.69 | 66300 |
| 2021-08-25 | 30.66 | $31.12 | 52242 |
| 2021-08-24 | 30.61 | $31.33 | 42000 |
| 2021-08-23 | 30.54 | $31.37 | 59200 |
| 2021-08-20 | 30.45 | $31.30 | 113100 |
| 2021-08-19 | 30.36 | $30.86 | 79100 |
| 2021-08-18 | 30.31 | $30.79 | 78700 |
| 2021-08-17 | 30.26 | $30.94 | 50700 |
| 2021-08-16 | 30.18 | $31.31 | 81200 |
| 2021-08-13 | 30.06 | $31.05 | 49400 |
| 2021-08-12 | 29.96 | $31.28 | 48600 |
| 2021-08-11 | 29.82 | $31.52 | 56439 |
| 2021-08-10 | 29.64 | $31.14 | 52400 |
| 2021-08-09 | 29.49 | $30.60 | 66100 |
| 2021-08-06 | 29.37 | $30.40 | 65316 |
| 2021-08-05 | 29.26 | $29.54 | 46600 |
| 2021-08-04 | 29.23 | $29.10 | 58109 |
| 2021-08-03 | 29.24 | $29.53 | 66500 |
| 2021-08-02 | 29.21 | $29.07 | 98327 |
| 2021-07-30 | 29.23 | $29.49 | 179000 |
| 2021-07-29 | 29.20 | $29.55 | 69600 |
| 2021-07-28 | 29.16 | $29.32 | 47728 |
| 2021-07-27 | 29.15 | $29.08 | 48744 |
| 2021-07-26 | 29.15 | $29.03 | 74800 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
39.16
2026-07-24
Close Price
$40.01
Vol: 116278
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.37
Average
30.21
Maximum
39.16
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 39.16 | $40.01 | 116278 |
| 2026-07-23 | 39.05 | $39.80 | 438600 |
| 2026-07-22 | 38.94 | $40.07 | 406900 |
| 2026-07-21 | 38.79 | $39.50 | 594545 |
| 2026-07-20 | 38.68 | $39.39 | 437415 |
| 2026-07-17 | 38.57 | $39.39 | 322317 |
| 2026-07-16 | 38.45 | $39.95 | 286235 |
| 2026-07-15 | 38.25 | $38.83 | 251800 |
| 2026-07-14 | 38.14 | $38.22 | 306000 |
| 2026-07-13 | 38.08 | $38.41 | 224405 |
| 2026-07-10 | 38.00 | $38.29 | 145339 |
| 2026-07-09 | 37.91 | $38.02 | 203800 |
| 2026-07-08 | 37.84 | $37.73 | 329035 |
| 2026-07-07 | 37.78 | $38.48 | 144200 |
| 2026-07-06 | 37.64 | $38.79 | 154724 |
| 2026-07-02 | 37.45 | $38.71 | 162504 |
| 2026-07-01 | 37.25 | $39.16 | 221100 |
| 2026-06-30 | 36.98 | $38.41 | 255336 |
| 2026-06-29 | 36.77 | $37.92 | 331107 |
| 2026-06-26 | 36.59 | $38.53 | 1.4M |
| 2026-06-25 | 36.33 | $37.84 | 185447 |
| 2026-06-24 | 36.12 | $37.71 | 223000 |
| 2026-06-23 | 35.91 | $37.30 | 209616 |
| 2026-06-22 | 35.73 | $36.60 | 214007 |
| 2026-06-18 | 35.61 | $36.23 | 414335 |
| 2026-06-17 | 35.51 | $35.73 | 278188 |
| 2026-06-16 | 35.45 | $36.11 | 224100 |
| 2026-06-15 | 35.34 | $35.89 | 173400 |
| 2026-06-12 | 35.24 | $36.60 | 157602 |
| 2026-06-11 | 35.05 | $36.09 | 235459 |
| 2026-06-10 | 34.90 | $36.06 | 275535 |
| 2026-06-09 | 34.74 | $35.61 | 294600 |
| 2026-06-08 | 34.62 | $35.40 | 177818 |
| 2026-06-05 | 34.51 | $35.14 | 163241 |
| 2026-06-04 | 34.42 | $35.04 | 196319 |
| 2026-06-03 | 34.33 | $34.08 | 187020 |
| 2026-06-02 | 34.34 | $34.96 | 173100 |
| 2026-06-01 | 34.26 | $34.41 | 167517 |
| 2026-05-29 | 34.23 | $34.78 | 226800 |
| 2026-05-28 | 34.16 | $34.84 | 141228 |
| 2026-05-27 | 34.09 | $34.63 | 117527 |
| 2026-05-26 | 34.03 | $34.94 | 182743 |
| 2026-05-22 | 33.95 | $34.54 | 166600 |
| 2026-05-21 | 33.90 | $34.62 | 171638 |
| 2026-05-20 | 33.84 | $34.36 | 182530 |
| 2026-05-19 | 33.81 | $33.68 | 129100 |
| 2026-05-18 | 33.84 | $33.72 | 162645 |
| 2026-05-15 | 33.88 | $33.03 | 208339 |
| 2026-05-14 | 33.99 | $33.35 | 155800 |
| 2026-05-13 | 34.06 | $33.06 | 172800 |
| 2026-05-12 | 34.17 | $33.52 | 195012 |
| 2026-05-11 | 34.24 | $33.70 | 190341 |
| 2026-05-08 | 34.29 | $34.32 | 174722 |
| 2026-05-07 | 34.28 | $34.28 | 185505 |
| 2026-05-06 | 34.28 | $34.31 | 214900 |
| 2026-05-05 | 34.28 | $34.14 | 155800 |
| 2026-05-04 | 34.29 | $33.81 | 190400 |
| 2026-05-01 | 34.33 | $34.63 | 215300 |
| 2026-04-30 | 34.28 | $34.40 | 339400 |
| 2026-04-29 | 34.26 | $34.03 | 292834 |
| 2026-04-28 | 34.26 | $34.92 | 296434 |
| 2026-04-27 | 34.17 | $34.50 | 228223 |
| 2026-04-24 | 34.10 | $34.13 | 492400 |
| 2026-04-23 | 34.06 | $34.61 | 428822 |
| 2026-04-22 | 33.97 | $33.92 | 448500 |
| 2026-04-21 | 33.93 | $34.28 | 546827 |
| 2026-04-20 | 33.85 | $34.74 | 460486 |
| 2026-04-17 | 33.70 | $34.36 | 301932 |
| 2026-04-16 | 33.58 | $33.66 | 173000 |
| 2026-04-15 | 33.52 | $33.84 | 163124 |
| 2026-04-14 | 33.43 | $33.91 | 171200 |
| 2026-04-13 | 33.32 | $34.14 | 199938 |
| 2026-04-10 | 33.17 | $34.31 | 243100 |
| 2026-04-09 | 33.00 | $34.68 | 357132 |
| 2026-04-08 | 32.78 | $34.14 | 390500 |
| 2026-04-07 | 32.60 | $33.66 | 272200 |
| 2026-04-06 | 32.46 | $33.85 | 187702 |
| 2026-04-02 | 32.29 | $33.46 | 219123 |
| 2026-04-01 | 32.15 | $33.31 | 204300 |
| 2026-03-31 | 32.02 | $32.87 | 280100 |
| 2026-03-30 | 31.93 | $32.48 | 211548 |
| 2026-03-27 | 31.89 | $32.05 | 224925 |
| 2026-03-26 | 31.88 | $32.31 | 164238 |
| 2026-03-25 | 31.86 | $32.12 | 190200 |
| 2026-03-24 | 31.85 | $32.15 | 206727 |
| 2026-03-23 | 31.85 | $32.00 | 318100 |
| 2026-03-20 | 31.86 | $31.45 | 1.4M |
| 2026-03-19 | 31.94 | $31.70 | 334900 |
| 2026-03-18 | 32.00 | $31.14 | 351300 |
| 2026-03-17 | 32.13 | $31.63 | 279565 |
| 2026-03-16 | 32.22 | $31.82 | 222738 |
| 2026-03-13 | 32.31 | $31.60 | 192606 |
| 2026-03-12 | 32.42 | $31.85 | 182800 |
| 2026-03-11 | 32.51 | $31.51 | 163700 |
| 2026-03-10 | 32.65 | $31.76 | 225300 |
| 2026-03-09 | 32.77 | $31.86 | 228745 |
| 2026-03-06 | 32.90 | $31.98 | 230100 |
| 2026-03-05 | 33.02 | $32.35 | 169122 |
| 2026-03-04 | 33.11 | $32.77 | 144230 |
| 2026-03-03 | 33.16 | $32.90 | 218016 |
| 2026-03-02 | 33.21 | $32.79 | 245020 |
| 2026-02-27 | 33.25 | $32.27 | 359300 |
| 2026-02-26 | 33.35 | $33.22 | 163800 |
| 2026-02-25 | 33.35 | $33.12 | 143015 |
| 2026-02-24 | 33.35 | $32.50 | 182633 |
| 2026-02-23 | 33.41 | $32.52 | 290020 |
| 2026-02-20 | 33.46 | $34.03 | 409900 |
| 2026-02-19 | 33.36 | $33.61 | 306144 |
| 2026-02-18 | 33.30 | $33.71 | 289900 |
| 2026-02-17 | 33.22 | $33.79 | 272300 |
| 2026-02-13 | 33.12 | $33.56 | 207746 |
| 2026-02-12 | 33.03 | $33.22 | 252200 |
| 2026-02-11 | 32.96 | $33.33 | 268505 |
| 2026-02-10 | 32.86 | $33.63 | 223900 |
| 2026-02-09 | 32.73 | $33.88 | 253048 |
| 2026-02-06 | 32.55 | $34.18 | 253000 |
| 2026-02-05 | 32.33 | $33.73 | 247343 |
| 2026-02-04 | 32.14 | $33.78 | 434618 |
| 2026-02-03 | 31.94 | $33.06 | 312610 |
| 2026-02-02 | 31.79 | $32.59 | 440100 |
| 2026-01-30 | 31.67 | $32.52 | 1.0M |
| 2026-01-29 | 31.55 | $31.96 | 298108 |
| 2026-01-28 | 31.47 | $31.46 | 323400 |
| 2026-01-27 | 31.44 | $31.97 | 279148 |
| 2026-01-26 | 31.35 | $31.70 | 329900 |
| 2026-01-23 | 31.28 | $31.40 | 390303 |
| 2026-01-22 | 31.23 | $32.59 | 545900 |
| 2026-01-21 | 31.07 | $32.90 | 481000 |
| 2026-01-20 | 30.87 | $31.57 | 364200 |
| 2026-01-16 | 30.80 | $31.21 | 400900 |
| 2026-01-15 | 30.76 | $31.56 | 480274 |
| 2026-01-14 | 30.69 | $30.85 | 283900 |
| 2026-01-13 | 30.69 | $30.36 | 181400 |
| 2026-01-12 | 30.74 | $30.57 | 164922 |
| 2026-01-09 | 30.78 | $30.83 | 150000 |
| 2026-01-08 | 30.79 | $31.28 | 270416 |
| 2026-01-07 | 30.76 | $30.75 | 148600 |
| 2026-01-06 | 30.77 | $30.92 | 174767 |
| 2026-01-05 | 30.77 | $30.69 | 189603 |
| 2026-01-02 | 30.78 | $30.16 | 209909 |
| 2025-12-31 | 30.85 | $30.03 | 241022 |
| 2025-12-30 | 30.93 | $30.26 | 157500 |
| 2025-12-29 | 30.98 | $30.44 | 176500 |
| 2025-12-26 | 31.01 | $30.53 | 100108 |
| 2025-12-24 | 31.03 | $30.67 | 113000 |
| 2025-12-23 | 31.04 | $30.75 | 186165 |
| 2025-12-22 | 31.03 | $30.97 | 169814 |
| 2025-12-19 | 30.99 | $31.28 | 489400 |
| 2025-12-18 | 30.91 | $31.87 | 166200 |
| 2025-12-17 | 30.75 | $31.68 | 202600 |
| 2025-12-16 | 30.60 | $31.57 | 205900 |
| 2025-12-15 | 30.44 | $31.54 | 235706 |
| 2025-12-12 | 30.28 | $31.42 | 187100 |
| 2025-12-11 | 30.11 | $31.29 | 263330 |
| 2025-12-10 | 29.95 | $31.33 | 243040 |
| 2025-12-09 | 29.77 | $30.28 | 131000 |
| 2025-12-08 | 29.69 | $30.32 | 169300 |
| 2025-12-05 | 29.59 | $30.26 | 142908 |
| 2025-12-04 | 29.50 | $30.35 | 101600 |
| 2025-12-03 | 29.38 | $30.40 | 142647 |
| 2025-12-02 | 29.26 | $29.80 | 118900 |
| 2025-12-01 | 29.18 | $29.85 | 118300 |
| 2025-11-28 | 29.10 | $29.63 | 66800 |
| 2025-11-26 | 29.03 | $29.79 | 114424 |
| 2025-11-25 | 28.95 | $29.94 | 168658 |
| 2025-11-24 | 28.84 | $29.09 | 165528 |
| 2025-11-21 | 28.82 | $29.41 | 172484 |
| 2025-11-20 | 28.78 | $28.51 | 148136 |
| 2025-11-19 | 28.82 | $28.47 | 149800 |
| 2025-11-18 | 28.87 | $28.31 | 151900 |
| 2025-11-17 | 28.94 | $28.43 | 201529 |
| 2025-11-14 | 29.00 | $29.06 | 192641 |
| 2025-11-13 | 28.99 | $28.88 | 265873 |
| 2025-11-12 | 29.00 | $29.53 | 221400 |
| 2025-11-11 | 28.94 | $29.11 | 107901 |
| 2025-11-10 | 28.93 | $28.97 | 209400 |
| 2025-11-07 | 28.93 | $28.95 | 138520 |
| 2025-11-06 | 28.93 | $28.50 | 143400 |
| 2025-11-05 | 28.98 | $28.86 | 174043 |
| 2025-11-04 | 29.00 | $28.41 | 188100 |
| 2025-11-03 | 29.07 | $28.84 | 142015 |
| 2025-10-31 | 29.10 | $28.60 | 147900 |
| 2025-10-30 | 29.17 | $28.83 | 147800 |
| 2025-10-29 | 29.22 | $28.74 | 209648 |
| 2025-10-28 | 29.28 | $29.60 | 128800 |
| 2025-10-27 | 29.26 | $29.56 | 191700 |
| 2025-10-24 | 29.25 | $30.11 | 240100 |
| 2025-10-23 | 29.18 | $29.06 | 215825 |
| 2025-10-22 | 29.22 | $29.64 | 276827 |
| 2025-10-21 | 29.21 | $29.12 | 157100 |
| 2025-10-20 | 29.26 | $28.70 | 230100 |
| 2025-10-17 | 29.35 | $28.15 | 254124 |
| 2025-10-16 | 29.51 | $27.67 | 204000 |
| 2025-10-15 | 29.73 | $29.20 | 144886 |
| 2025-10-14 | 29.80 | $29.73 | 223849 |
| 2025-10-13 | 29.83 | $29.15 | 125730 |
| 2025-10-10 | 29.92 | $28.64 | 226897 |
| 2025-10-09 | 30.06 | $29.68 | 107500 |
| 2025-10-08 | 30.11 | $30.00 | 118900 |
| 2025-10-07 | 30.13 | $30.06 | 123600 |
| 2025-10-06 | 30.15 | $30.27 | 205635 |
| 2025-10-03 | 30.15 | $29.93 | 119200 |
| 2025-10-02 | 30.19 | $29.69 | 118900 |
| 2025-10-01 | 30.25 | $29.74 | 121300 |
| 2025-09-30 | 30.32 | $29.99 | 119003 |
| 2025-09-29 | 30.37 | $29.94 | 83610 |
| 2025-09-26 | 30.43 | $30.42 | 100318 |
| 2025-09-25 | 30.44 | $30.28 | 127900 |
| 2025-09-24 | 30.47 | $30.31 | 115256 |
| 2025-09-23 | 30.50 | $30.29 | 114744 |
| 2025-09-22 | 30.54 | $30.34 | 100700 |
| 2025-09-19 | 30.57 | $30.48 | 371149 |
| 2025-09-18 | 30.59 | $31.11 | 142116 |
| 2025-09-17 | 30.54 | $30.14 | 170747 |
| 2025-09-16 | 30.57 | $29.77 | 109400 |
| 2025-09-15 | 30.65 | $30.10 | 132445 |
| 2025-09-12 | 30.68 | $30.32 | 80733 |
| 2025-09-11 | 30.69 | $30.63 | 115124 |
| 2025-09-10 | 30.68 | $30.43 | 104000 |
| 2025-09-09 | 30.67 | $30.57 | 144900 |
| 2025-09-08 | 30.64 | $31.09 | 72800 |
| 2025-09-05 | 30.56 | $30.91 | 93900 |
| 2025-09-04 | 30.47 | $31.17 | 94600 |
| 2025-09-03 | 30.35 | $30.71 | 98800 |
| 2025-09-02 | 30.26 | $30.79 | 112205 |
| 2025-08-29 | 30.15 | $30.94 | 102200 |
| 2025-08-28 | 30.01 | $31.09 | 134400 |
| 2025-08-27 | 29.84 | $31.16 | 181400 |
| 2025-08-26 | 29.66 | $30.90 | 136238 |
| 2025-08-25 | 29.50 | $30.53 | 94222 |
| 2025-08-22 | 29.37 | $30.94 | 195500 |
| 2025-08-21 | 29.19 | $29.51 | 95539 |
| 2025-08-20 | 29.15 | $29.62 | 135000 |
| 2025-08-19 | 29.10 | $29.47 | 129126 |
| 2025-08-18 | 29.06 | $29.59 | 138712 |
| 2025-08-15 | 29.03 | $29.22 | 339037 |
| 2025-08-14 | 29.04 | $29.95 | 213544 |
| 2025-08-13 | 28.99 | $29.95 | 163600 |
| 2025-08-12 | 28.95 | $29.66 | 160012 |
| 2025-08-11 | 28.94 | $28.59 | 140635 |
| 2025-08-08 | 29.05 | $28.47 | 101100 |
| 2025-08-07 | 29.18 | $28.24 | 187900 |
| 2025-08-06 | 29.35 | $28.18 | 123522 |
| 2025-08-05 | 29.55 | $28.31 | 150288 |
| 2025-08-04 | 29.75 | $28.27 | 167600 |
| 2025-08-01 | 29.97 | $28.16 | 229126 |
| 2025-07-31 | 30.22 | $28.64 | 256300 |
| 2025-07-30 | 30.44 | $29.15 | 314500 |
| 2025-07-29 | 30.62 | $29.34 | 207847 |
| 2025-07-28 | 30.79 | $29.78 | 261000 |
| 2025-07-25 | 30.93 | $29.39 | 338139 |
| 2025-07-24 | 31.10 | $29.05 | 213600 |
| 2025-07-23 | 31.31 | $30.04 | 302940 |
| 2025-07-22 | 31.43 | $30.39 | 433445 |
| 2025-07-21 | 31.51 | $31.55 | 152900 |
| 2025-07-18 | 31.46 | $31.62 | 152500 |
| 2025-07-17 | 31.40 | $31.75 | 144000 |
| 2025-07-16 | 31.32 | $31.42 | 167400 |
| 2025-07-15 | 31.25 | $31.04 | 142603 |
| 2025-07-14 | 31.21 | $31.72 | 114300 |
| 2025-07-11 | 31.10 | $31.41 | 122549 |
| 2025-07-10 | 31.01 | $31.87 | 204043 |
| 2025-07-09 | 30.86 | $31.85 | 166100 |
| 2025-07-08 | 30.71 | $31.92 | 200300 |
| 2025-07-07 | 30.55 | $31.76 | 251300 |
| 2025-07-03 | 30.38 | $32.10 | 184900 |
| 2025-07-02 | 30.17 | $31.85 | 124147 |
| 2025-07-01 | 29.97 | $31.50 | 175889 |
| 2025-06-30 | 29.79 | $30.54 | 147000 |
| 2025-06-27 | 29.70 | $30.57 | 375300 |
| 2025-06-26 | 29.60 | $30.56 | 104300 |
| 2025-06-25 | 29.50 | $29.80 | 127401 |
| 2025-06-24 | 29.47 | $29.92 | 597726 |
| 2025-06-23 | 29.42 | $29.88 | 160700 |
| 2025-06-20 | 29.38 | $28.99 | 264940 |
| 2025-06-18 | 29.42 | $29.12 | 113148 |
| 2025-06-17 | 29.46 | $28.88 | 116030 |
| 2025-06-16 | 29.54 | $29.05 | 133436 |
| 2025-06-13 | 29.60 | $29.17 | 150349 |
| 2025-06-12 | 29.66 | $29.92 | 74147 |
| 2025-06-11 | 29.65 | $30.01 | 96200 |
| 2025-06-10 | 29.64 | $30.20 | 88803 |
| 2025-06-09 | 29.62 | $29.79 | 130900 |
| 2025-06-06 | 29.63 | $29.56 | 78700 |
| 2025-06-05 | 29.66 | $28.99 | 101821 |
| 2025-06-04 | 29.75 | $29.17 | 110408 |
| 2025-06-03 | 29.83 | $29.61 | 114700 |
| 2025-06-02 | 29.85 | $29.16 | 126840 |
| 2025-05-30 | 29.93 | $29.32 | 148044 |
| 2025-05-29 | 29.99 | $29.57 | 90800 |
| 2025-05-28 | 30.02 | $29.34 | 80300 |
| 2025-05-27 | 30.08 | $29.75 | 90406 |
| 2025-05-23 | 30.09 | $29.26 | 94300 |
| 2025-05-22 | 30.15 | $29.46 | 122600 |
| 2025-05-21 | 30.18 | $29.81 | 127800 |
| 2025-05-20 | 30.18 | $30.84 | 90915 |
| 2025-05-19 | 30.06 | $30.72 | 126310 |
| 2025-05-16 | 29.94 | $30.82 | 167500 |
| 2025-05-15 | 29.80 | $31.02 | 128034 |
| 2025-05-14 | 29.62 | $30.75 | 120300 |
| 2025-05-13 | 29.45 | $30.89 | 104400 |
| 2025-05-12 | 29.25 | $30.62 | 203200 |
| 2025-05-09 | 29.06 | $29.63 | 89300 |
| 2025-05-08 | 28.95 | $29.64 | 133500 |
| 2025-05-07 | 28.83 | $29.17 | 137218 |
| 2025-05-06 | 28.74 | $29.18 | 97200 |
| 2025-05-05 | 28.65 | $29.33 | 130100 |
| 2025-05-02 | 28.53 | $29.84 | 168643 |
| 2025-05-01 | 28.36 | $29.19 | 170905 |
| 2025-04-30 | 28.24 | $29.01 | 123058 |
| 2025-04-29 | 28.15 | $29.46 | 119200 |
| 2025-04-28 | 28.02 | $29.10 | 177300 |
| 2025-04-25 | 27.92 | $28.64 | 110000 |
| 2025-04-24 | 27.87 | $28.84 | 155000 |
| 2025-04-23 | 27.82 | $28.48 | 220232 |
| 2025-04-22 | 27.80 | $28.09 | 201004 |
| 2025-04-21 | 27.83 | $27.55 | 203128 |
| 2025-04-17 | 27.92 | $27.85 | 191400 |
| 2025-04-16 | 27.99 | $27.69 | 156531 |
| 2025-04-15 | 28.09 | $27.51 | 124900 |
| 2025-04-14 | 28.22 | $26.93 | 148623 |
| 2025-04-11 | 28.42 | $26.85 | 160900 |
| 2025-04-10 | 28.64 | $27.01 | 157400 |
| 2025-04-09 | 28.85 | $28.15 | 291000 |
| 2025-04-08 | 28.96 | $27.11 | 180844 |
| 2025-04-07 | 29.18 | $27.25 | 206324 |
| 2025-04-04 | 29.40 | $27.28 | 279100 |
| 2025-04-03 | 29.63 | $27.55 | 209809 |
| 2025-04-02 | 29.84 | $29.82 | 100219 |
| 2025-04-01 | 29.85 | $29.64 | 119400 |
| 2025-03-31 | 29.88 | $29.66 | 191300 |
| 2025-03-28 | 29.92 | $29.77 | 98603 |
| 2025-03-27 | 29.95 | $30.24 | 116934 |
| 2025-03-26 | 29.96 | $30.06 | 96100 |
| 2025-03-25 | 29.98 | $29.93 | 89102 |
| 2025-03-24 | 30.03 | $30.34 | 136400 |
| 2025-03-21 | 30.04 | $29.73 | 346927 |
| 2025-03-20 | 30.12 | $29.79 | 95400 |
| 2025-03-19 | 30.21 | $30.03 | 110805 |
| 2025-03-18 | 30.29 | $29.92 | 107403 |
| 2025-03-17 | 30.39 | $29.80 | 149112 |
| 2025-03-14 | 30.52 | $29.80 | 160300 |
| 2025-03-13 | 30.66 | $29.20 | 150000 |
| 2025-03-12 | 30.88 | $29.38 | 200021 |
| 2025-03-11 | 31.10 | $29.30 | 141800 |
| 2025-03-10 | 31.34 | $29.28 | 256000 |
| 2025-03-07 | 31.60 | $30.51 | 111028 |
| 2025-03-06 | 31.76 | $30.43 | 121100 |
| 2025-03-05 | 31.94 | $30.66 | 134720 |
| 2025-03-04 | 32.11 | $30.97 | 137016 |
| 2025-03-03 | 32.26 | $32.06 | 112930 |
| 2025-02-28 | 32.30 | $32.00 | 186400 |
| 2025-02-27 | 32.36 | $31.74 | 118415 |
| 2025-02-26 | 32.44 | $31.58 | 100718 |
| 2025-02-25 | 32.55 | $31.69 | 150700 |
| 2025-02-24 | 32.65 | $31.66 | 136600 |
| 2025-02-21 | 32.76 | $31.78 | 150000 |
| 2025-02-20 | 32.86 | $32.51 | 118400 |
| 2025-02-19 | 32.89 | $32.82 | 100600 |
| 2025-02-18 | 32.89 | $33.07 | 149910 |
| 2025-02-14 | 32.85 | $32.66 | 92247 |
| 2025-02-13 | 32.84 | $32.77 | 67600 |
| 2025-02-12 | 32.82 | $32.49 | 133517 |
| 2025-02-11 | 32.82 | $33.41 | 127800 |
| 2025-02-10 | 32.72 | $32.70 | 99500 |
| 2025-02-07 | 32.67 | $33.03 | 93900 |
| 2025-02-06 | 32.58 | $33.78 | 161400 |
| 2025-02-05 | 32.41 | $33.25 | 140717 |
| 2025-02-04 | 32.29 | $32.96 | 119827 |
| 2025-02-03 | 32.18 | $32.14 | 189140 |
| 2025-01-31 | 32.14 | $32.65 | 153230 |
| 2025-01-30 | 32.05 | $32.61 | 90136 |
| 2025-01-29 | 31.97 | $32.80 | 109000 |
| 2025-01-28 | 31.85 | $33.05 | 138021 |
| 2025-01-27 | 31.72 | $33.08 | 146021 |
| 2025-01-24 | 31.58 | $32.68 | 171118 |
| 2025-01-23 | 31.47 | $32.68 | 256600 |
| 2025-01-22 | 31.36 | $32.20 | 270814 |
| 2025-01-21 | 31.29 | $31.35 | 195207 |
| 2025-01-17 | 31.31 | $31.30 | 135600 |
| 2025-01-16 | 31.35 | $31.23 | 104046 |
| 2025-01-15 | 31.41 | $31.55 | 98400 |
| 2025-01-14 | 31.46 | $31.21 | 137202 |
| 2025-01-13 | 31.55 | $30.34 | 136244 |
| 2025-01-10 | 31.75 | $30.14 | 126600 |
| 2025-01-08 | 31.99 | $31.17 | 94100 |
| 2025-01-07 | 32.15 | $31.44 | 177717 |
| 2025-01-06 | 32.30 | $31.32 | 137602 |
| 2025-01-03 | 32.47 | $31.39 | 114200 |
| 2025-01-02 | 32.66 | $31.23 | 108821 |
| 2024-12-31 | 32.89 | $31.69 | 131849 |
| 2024-12-30 | 33.08 | $31.90 | 102127 |
| 2024-12-27 | 33.27 | $31.90 | 101313 |
| 2024-12-26 | 33.48 | $32.48 | 44900 |
| 2024-12-24 | 33.64 | $32.46 | 41400 |
| 2024-12-23 | 33.82 | $32.15 | 91100 |
| 2024-12-20 | 34.05 | $32.24 | 254600 |
| 2024-12-19 | 34.29 | $31.90 | 159741 |
| 2024-12-18 | 34.57 | $31.90 | 230335 |
| 2024-12-17 | 34.87 | $34.02 | 112300 |
| 2024-12-16 | 34.97 | $34.92 | 81400 |
| 2024-12-13 | 34.98 | $34.62 | 110620 |
| 2024-12-12 | 35.03 | $34.69 | 80000 |
| 2024-12-11 | 35.07 | $35.07 | 209000 |
| 2024-12-10 | 35.08 | $34.75 | 116300 |
| 2024-12-09 | 35.13 | $34.57 | 115320 |
| 2024-12-06 | 35.19 | $34.91 | 57800 |
| 2024-12-05 | 35.22 | $35.02 | 93400 |
| 2024-12-04 | 35.23 | $35.30 | 98144 |
| 2024-12-03 | 35.20 | $34.80 | 91128 |
| 2024-12-02 | 35.20 | $35.11 | 79331 |
| 2024-11-29 | 35.15 | $35.08 | 75904 |
| 2024-11-27 | 35.08 | $35.21 | 89100 |
| 2024-11-26 | 34.97 | $35.34 | 78200 |
| 2024-11-25 | 34.84 | $36.02 | 182200 |
| 2024-11-22 | 34.62 | $35.83 | 109700 |
| 2024-11-21 | 34.40 | $35.23 | 108528 |
| 2024-11-20 | 34.21 | $34.79 | 76621 |
| 2024-11-19 | 34.04 | $34.86 | 101012 |
| 2024-11-18 | 33.85 | $35.00 | 94817 |
| 2024-11-15 | 33.63 | $35.40 | 161000 |
| 2024-11-14 | 33.34 | $35.44 | 199033 |
| 2024-11-13 | 33.04 | $35.29 | 119828 |
| 2024-11-12 | 32.74 | $35.49 | 138914 |
| 2024-11-11 | 32.40 | $35.80 | 151631 |
| 2024-11-08 | 32.00 | $34.55 | 188225 |
| 2024-11-07 | 31.71 | $34.15 | 224900 |
| 2024-11-06 | 31.43 | $35.38 | 558000 |
| 2024-11-05 | 31.00 | $31.00 | 131100 |
| 2024-11-04 | 30.99 | $30.27 | 100031 |
| 2024-11-01 | 31.04 | $30.83 | 141944 |
| 2024-10-31 | 31.03 | $30.78 | 91700 |
| 2024-10-30 | 31.02 | $31.50 | 103555 |
| 2024-10-29 | 30.93 | $31.36 | 105100 |
| 2024-10-28 | 30.84 | $31.55 | 150034 |
| 2024-10-25 | 30.73 | $30.38 | 112300 |
| 2024-10-24 | 30.72 | $31.24 | 149037 |
| 2024-10-23 | 30.63 | $30.96 | 112812 |
| 2024-10-22 | 30.55 | $30.61 | 115000 |
| 2024-10-21 | 30.51 | $30.46 | 127700 |
| 2024-10-18 | 30.48 | $31.70 | 92700 |
| 2024-10-17 | 30.33 | $32.22 | 108925 |
| 2024-10-16 | 30.12 | $32.01 | 137239 |
| 2024-10-15 | 29.94 | $31.26 | 134000 |
| 2024-10-14 | 29.82 | $30.80 | 107710 |
| 2024-10-11 | 29.75 | $30.35 | 99600 |
| 2024-10-10 | 29.72 | $29.47 | 101800 |
| 2024-10-09 | 29.79 | $29.60 | 89168 |
| 2024-10-08 | 29.83 | $29.55 | 95500 |
| 2024-10-07 | 29.89 | $29.82 | 183900 |
| 2024-10-04 | 29.92 | $29.31 | 157800 |
| 2024-10-03 | 30.01 | $28.88 | 108303 |
| 2024-10-02 | 30.14 | $29.06 | 87900 |
| 2024-10-01 | 30.27 | $29.49 | 115300 |
| 2024-09-30 | 30.37 | $30.09 | 110900 |
| 2024-09-27 | 30.41 | $29.70 | 80438 |
| 2024-09-26 | 30.51 | $29.71 | 76000 |
| 2024-09-25 | 30.61 | $29.68 | 117000 |
| 2024-09-24 | 30.73 | $29.86 | 110148 |
| 2024-09-23 | 30.83 | $30.26 | 96602 |
| 2024-09-20 | 30.91 | $30.56 | 503300 |
| 2024-09-19 | 30.95 | $32.34 | 119700 |
| 2024-09-18 | 30.82 | $31.14 | 115326 |
| 2024-09-17 | 30.79 | $31.22 | 88048 |
| 2024-09-16 | 30.75 | $31.15 | 81103 |
| 2024-09-13 | 30.72 | $30.87 | 99138 |
| 2024-09-12 | 30.71 | $29.82 | 59104 |
| 2024-09-11 | 30.79 | $29.69 | 75000 |
| 2024-09-10 | 30.89 | $30.21 | 74998 |
| 2024-09-09 | 30.94 | $30.21 | 102500 |
| 2024-09-06 | 30.98 | $30.17 | 129219 |
| 2024-09-05 | 31.02 | $30.77 | 63616 |
| 2024-09-04 | 30.99 | $30.97 | 94600 |
| 2024-09-03 | 30.94 | $31.49 | 97100 |
| 2024-08-30 | 30.83 | $32.00 | 117024 |
| 2024-08-29 | 30.67 | $31.69 | 61741 |
| 2024-08-28 | 30.54 | $31.76 | 64910 |
| 2024-08-27 | 30.41 | $31.43 | 71400 |
| 2024-08-26 | 30.32 | $31.65 | 114024 |
| 2024-08-23 | 30.22 | $31.85 | 131827 |
| 2024-08-22 | 30.11 | $30.17 | 51433 |
| 2024-08-21 | 30.18 | $30.23 | 49500 |
| 2024-08-20 | 30.26 | $30.11 | 60400 |
| 2024-08-19 | 30.36 | $30.48 | 69900 |
| 2024-08-16 | 30.45 | $30.31 | 86900 |
| 2024-08-15 | 30.56 | $29.88 | 84944 |
| 2024-08-14 | 30.73 | $29.29 | 62640 |
| 2024-08-13 | 30.98 | $29.73 | 116600 |
| 2024-08-12 | 31.20 | $29.13 | 153700 |
| 2024-08-09 | 31.50 | $29.37 | 90400 |
| 2024-08-08 | 31.78 | $29.63 | 124500 |
| 2024-08-07 | 32.04 | $29.29 | 110741 |
| 2024-08-06 | 32.34 | $29.57 | 154708 |
| 2024-08-05 | 32.61 | $29.45 | 255148 |
| 2024-08-02 | 32.89 | $30.80 | 218148 |
| 2024-08-01 | 33.04 | $32.00 | 138200 |
| 2024-07-31 | 33.05 | $33.27 | 140800 |
| 2024-07-30 | 32.93 | $33.74 | 81700 |
| 2024-07-29 | 32.75 | $33.57 | 130500 |
| 2024-07-26 | 32.56 | $33.94 | 127200 |
| 2024-07-25 | 32.32 | $34.30 | 167329 |
| 2024-07-24 | 32.02 | $33.22 | 176910 |
| 2024-07-23 | 31.80 | $33.62 | 295919 |
| 2024-07-22 | 31.52 | $33.34 | 225433 |
| 2024-07-19 | 31.24 | $32.89 | 464921 |
| 2024-07-18 | 30.98 | $33.04 | 161225 |
| 2024-07-17 | 30.69 | $33.78 | 227100 |
| 2024-07-16 | 30.31 | $33.34 | 312700 |
| 2024-07-15 | 29.94 | $32.24 | 192126 |
| 2024-07-12 | 29.67 | $31.35 | 264748 |
| 2024-07-11 | 29.46 | $31.22 | 312947 |
| 2024-07-10 | 29.25 | $29.90 | 128730 |
| 2024-07-09 | 29.16 | $29.36 | 171144 |
| 2024-07-08 | 29.12 | $29.14 | 99000 |
| 2024-07-05 | 29.10 | $28.87 | 109745 |
| 2024-07-03 | 29.10 | $29.38 | 59638 |
| 2024-07-02 | 29.05 | $29.75 | 108723 |
| 2024-07-01 | 28.96 | $29.72 | 102719 |
| 2024-06-28 | 28.87 | $30.00 | 477200 |
| 2024-06-27 | 28.75 | $29.40 | 52800 |
| 2024-06-26 | 28.68 | $29.08 | 82000 |
| 2024-06-25 | 28.64 | $28.71 | 71700 |
| 2024-06-24 | 28.64 | $28.88 | 100300 |
| 2024-06-21 | 28.63 | $28.54 | 215133 |
| 2024-06-20 | 28.65 | $28.64 | 54603 |
| 2024-06-18 | 28.67 | $28.69 | 76700 |
| 2024-06-17 | 28.69 | $28.80 | 67813 |
| 2024-06-14 | 28.71 | $28.33 | 92010 |
| 2024-06-13 | 28.78 | $28.41 | 55738 |
| 2024-06-12 | 28.86 | $28.87 | 224909 |
| 2024-06-11 | 28.90 | $28.47 | 130500 |
| 2024-06-10 | 28.99 | $28.26 | 92200 |
| 2024-06-07 | 29.11 | $28.63 | 92900 |
| 2024-06-06 | 29.20 | $28.66 | 73117 |
| 2024-06-05 | 29.30 | $28.69 | 62630 |
| 2024-06-04 | 29.40 | $28.45 | 74000 |
| 2024-06-03 | 29.53 | $28.77 | 59347 |
| 2024-05-31 | 29.64 | $29.15 | 147618 |
| 2024-05-30 | 29.71 | $28.94 | 67738 |
| 2024-05-29 | 29.81 | $28.53 | 87417 |
| 2024-05-28 | 29.95 | $29.06 | 89733 |
| 2024-05-24 | 30.04 | $29.25 | 102100 |
| 2024-05-23 | 30.11 | $29.30 | 99336 |
| 2024-05-22 | 30.19 | $29.83 | 70728 |
| 2024-05-21 | 30.21 | $30.07 | 67800 |
| 2024-05-20 | 30.21 | $29.90 | 89941 |
| 2024-05-17 | 30.22 | $30.50 | 158248 |
| 2024-05-16 | 30.16 | $30.45 | 113823 |
| 2024-05-15 | 30.09 | $30.73 | 73411 |
| 2024-05-14 | 29.98 | $30.42 | 71200 |
| 2024-05-13 | 29.88 | $30.40 | 57649 |
| 2024-05-10 | 29.77 | $30.45 | 59000 |
| 2024-05-09 | 29.64 | $30.52 | 104721 |
| 2024-05-08 | 29.50 | $30.21 | 93051 |
| 2024-05-07 | 29.37 | $29.96 | 88600 |
| 2024-05-06 | 29.25 | $29.98 | 75600 |
| 2024-05-03 | 29.13 | $29.98 | 76500 |
| 2024-05-02 | 29.00 | $30.00 | 143508 |
| 2024-05-01 | 28.86 | $29.65 | 97610 |
| 2024-04-30 | 28.74 | $29.04 | 108900 |
| 2024-04-29 | 28.68 | $29.50 | 90100 |
| 2024-04-26 | 28.57 | $29.76 | 184900 |
| 2024-04-25 | 28.44 | $30.20 | 303000 |
| 2024-04-24 | 28.26 | $30.04 | 149300 |
| 2024-04-23 | 28.08 | $29.20 | 131300 |
| 2024-04-22 | 27.98 | $28.56 | 126900 |
| 2024-04-19 | 27.94 | $28.49 | 153900 |
| 2024-04-18 | 27.90 | $27.54 | 97500 |
| 2024-04-17 | 27.96 | $27.21 | 75129 |
| 2024-04-16 | 28.05 | $27.17 | 117200 |
| 2024-04-15 | 28.15 | $27.55 | 97000 |
| 2024-04-12 | 28.21 | $27.79 | 80600 |
| 2024-04-11 | 28.24 | $27.80 | 141600 |
| 2024-04-10 | 28.27 | $27.54 | 167507 |
| 2024-04-09 | 28.32 | $28.48 | 58900 |
| 2024-04-08 | 28.29 | $28.40 | 72000 |
| 2024-04-05 | 28.26 | $28.08 | 215015 |
| 2024-04-04 | 28.26 | $28.15 | 95000 |
| 2024-04-03 | 28.26 | $28.14 | 95000 |
| 2024-04-02 | 28.26 | $28.37 | 115911 |
| 2024-04-01 | 28.25 | $28.72 | 169000 |
| 2024-03-28 | 28.20 | $29.61 | 232538 |
| 2024-03-27 | 28.06 | $29.13 | 98309 |
| 2024-03-26 | 27.96 | $28.08 | 68831 |
| 2024-03-25 | 27.96 | $28.14 | 68900 |
| 2024-03-22 | 27.95 | $28.15 | 106400 |
| 2024-03-21 | 27.94 | $28.51 | 205600 |
| 2024-03-20 | 27.90 | $28.25 | 130516 |
| 2024-03-19 | 27.89 | $27.26 | 191900 |
| 2024-03-18 | 27.98 | $27.09 | 86200 |
| 2024-03-15 | 28.09 | $27.40 | 391134 |
| 2024-03-14 | 28.18 | $26.89 | 106700 |
| 2024-03-13 | 28.33 | $27.68 | 68519 |
| 2024-03-12 | 28.40 | $27.77 | 72100 |
| 2024-03-11 | 28.46 | $28.25 | 60023 |
| 2024-03-08 | 28.48 | $28.53 | 86100 |
| 2024-03-07 | 28.48 | $28.16 | 128001 |
| 2024-03-06 | 28.50 | $28.47 | 321300 |
| 2024-03-05 | 28.50 | $29.54 | 173544 |
| 2024-03-04 | 28.38 | $29.23 | 408522 |
| 2024-03-01 | 28.29 | $27.91 | 85721 |
| 2024-02-29 | 28.34 | $28.07 | 89849 |
| 2024-02-28 | 28.37 | $27.90 | 58626 |
| 2024-02-27 | 28.43 | $28.06 | 90413 |
| 2024-02-26 | 28.49 | $28.11 | 73844 |
| 2024-02-23 | 28.56 | $28.43 | 86408 |
| 2024-02-22 | 28.61 | $28.35 | 108200 |
| 2024-02-21 | 28.67 | $29.04 | 120300 |
| 2024-02-20 | 28.67 | $28.82 | 125529 |
| 2024-02-16 | 28.71 | $28.95 | 115429 |
| 2024-02-15 | 28.76 | $29.07 | 147500 |
| 2024-02-14 | 28.80 | $27.97 | 96300 |
| 2024-02-13 | 28.96 | $27.64 | 158100 |
| 2024-02-12 | 29.17 | $28.87 | 116019 |
| 2024-02-09 | 29.27 | $28.48 | 107500 |
| 2024-02-08 | 29.43 | $27.85 | 79634 |
| 2024-02-07 | 29.66 | $27.92 | 93500 |
| 2024-02-06 | 29.91 | $27.89 | 139247 |
| 2024-02-05 | 30.18 | $28.24 | 125700 |
| 2024-02-02 | 30.44 | $28.61 | 157000 |
| 2024-02-01 | 30.68 | $29.03 | 224347 |
| 2024-01-31 | 30.90 | $29.30 | 191932 |
| 2024-01-30 | 31.11 | $30.57 | 98729 |
| 2024-01-29 | 31.22 | $30.67 | 110046 |
| 2024-01-26 | 31.33 | $30.41 | 105700 |
| 2024-01-25 | 31.49 | $30.22 | 146300 |
| 2024-01-24 | 31.68 | $30.10 | 215600 |
| 2024-01-23 | 31.91 | $31.17 | 149100 |
| 2024-01-22 | 32.05 | $32.48 | 113300 |
| 2024-01-19 | 32.07 | $31.63 | 109300 |
| 2024-01-18 | 32.18 | $31.12 | 57800 |
| 2024-01-17 | 32.35 | $30.93 | 61800 |
| 2024-01-16 | 32.55 | $30.99 | 97247 |
| 2024-01-12 | 32.75 | $31.44 | 58208 |
| 2024-01-11 | 32.92 | $31.63 | 74500 |
| 2024-01-10 | 33.06 | $32.11 | 80135 |
| 2024-01-09 | 33.14 | $32.01 | 79637 |
| 2024-01-08 | 33.24 | $32.50 | 103100 |
| 2024-01-05 | 33.27 | $32.25 | 125800 |
| 2024-01-04 | 33.32 | $32.34 | 99100 |
| 2024-01-03 | 33.36 | $32.40 | 119114 |
| 2024-01-02 | 33.38 | $33.41 | 167700 |
| 2023-12-29 | 33.29 | $33.76 | 141838 |
| 2023-12-28 | 33.15 | $34.35 | 85600 |
| 2023-12-27 | 32.93 | $34.52 | 98400 |
| 2023-12-26 | 32.67 | $34.45 | 126900 |
| 2023-12-22 | 32.39 | $34.21 | 89800 |
| 2023-12-21 | 32.11 | $34.01 | 143100 |
| 2023-12-20 | 31.83 | $33.67 | 171700 |
| 2023-12-19 | 31.56 | $33.51 | 197941 |
| 2023-12-18 | 31.28 | $33.50 | 146800 |
| 2023-12-15 | 30.99 | $33.28 | 465009 |
| 2023-12-14 | 30.71 | $33.29 | 274235 |
| 2023-12-13 | 30.41 | $31.96 | 230829 |
| 2023-12-12 | 30.23 | $30.42 | 62900 |
| 2023-12-11 | 30.18 | $30.88 | 95246 |
| 2023-12-08 | 30.08 | $30.85 | 181700 |
| 2023-12-07 | 29.97 | $30.75 | 89205 |
| 2023-12-06 | 29.85 | $30.24 | 113100 |
| 2023-12-05 | 29.78 | $30.58 | 96400 |
| 2023-12-04 | 29.66 | $30.95 | 105600 |
| 2023-12-01 | 29.50 | $30.60 | 123800 |
| 2023-11-30 | 29.36 | $29.43 | 82400 |
| 2023-11-29 | 29.33 | $29.48 | 77500 |
| 2023-11-28 | 29.28 | $29.13 | 88925 |
| 2023-11-27 | 29.26 | $29.44 | 58310 |
| 2023-11-24 | 29.19 | $29.56 | 31400 |
| 2023-11-22 | 29.11 | $29.43 | 48500 |
| 2023-11-21 | 29.02 | $29.37 | 57000 |
| 2023-11-20 | 28.92 | $29.77 | 71100 |
| 2023-11-17 | 28.76 | $30.01 | 119924 |
| 2023-11-16 | 28.56 | $29.73 | 80500 |
| 2023-11-15 | 28.37 | $30.24 | 238532 |
| 2023-11-14 | 28.10 | $29.90 | 285508 |
| 2023-11-13 | 27.86 | $28.52 | 55148 |
| 2023-11-10 | 27.74 | $28.26 | 66014 |
| 2023-11-09 | 27.63 | $28.01 | 56132 |
| 2023-11-08 | 27.53 | $28.29 | 57300 |
| 2023-11-07 | 27.40 | $28.66 | 88900 |
| 2023-11-06 | 27.22 | $28.60 | 106634 |
| 2023-11-03 | 27.03 | $28.48 | 210400 |
| 2023-11-02 | 26.84 | $28.50 | 142045 |
| 2023-11-01 | 26.64 | $27.78 | 105900 |
| 2023-10-31 | 26.49 | $27.58 | 132239 |
| 2023-10-30 | 26.35 | $27.88 | 137200 |
| 2023-10-27 | 26.17 | $27.16 | 120200 |
| 2023-10-26 | 26.04 | $27.20 | 91539 |
| 2023-10-25 | 25.91 | $26.25 | 105444 |
| 2023-10-24 | 25.86 | $25.54 | 97700 |
| 2023-10-23 | 25.88 | $25.39 | 70200 |
| 2023-10-20 | 25.91 | $25.55 | 94600 |
| 2023-10-19 | 25.92 | $26.17 | 68300 |
| 2023-10-18 | 25.88 | $26.23 | 76304 |
| 2023-10-17 | 25.82 | $26.78 | 120900 |
| 2023-10-16 | 25.71 | $26.26 | 65242 |
| 2023-10-13 | 25.64 | $25.86 | 57100 |
| 2023-10-12 | 25.61 | $26.07 | 62900 |
| 2023-10-11 | 25.56 | $26.08 | 46927 |
| 2023-10-10 | 25.51 | $26.00 | 85411 |
| 2023-10-09 | 25.46 | $25.80 | 175800 |
| 2023-10-06 | 25.43 | $25.70 | 56000 |
| 2023-10-05 | 25.40 | $25.71 | 112000 |
| 2023-10-04 | 25.37 | $25.31 | 67400 |
| 2023-10-03 | 25.38 | $25.03 | 74119 |
| 2023-10-02 | 25.42 | $25.20 | 83122 |
| 2023-09-29 | 25.45 | $25.38 | 94535 |
| 2023-09-28 | 25.47 | $25.29 | 65641 |
| 2023-09-27 | 25.49 | $25.25 | 76006 |
| 2023-09-26 | 25.52 | $25.31 | 125200 |
| 2023-09-25 | 25.54 | $25.54 | 89600 |
| 2023-09-22 | 25.55 | $25.25 | 67544 |
| 2023-09-21 | 25.59 | $25.59 | 109600 |
| 2023-09-20 | 25.59 | $25.59 | 91300 |
| 2023-09-19 | 25.60 | $25.40 | 69900 |
| 2023-09-18 | 25.63 | $25.41 | 96312 |
| 2023-09-15 | 25.67 | $25.99 | 262521 |
| 2023-09-14 | 25.65 | $26.12 | 72600 |
| 2023-09-13 | 25.62 | $25.53 | 78643 |
| 2023-09-12 | 25.65 | $25.49 | 46800 |
| 2023-09-11 | 25.70 | $25.38 | 72131 |
| 2023-09-08 | 25.77 | $25.16 | 75100 |
| 2023-09-07 | 25.87 | $25.15 | 113000 |
| 2023-09-06 | 25.98 | $25.14 | 98719 |
| 2023-09-05 | 26.11 | $25.77 | 81925 |
| 2023-09-01 | 26.19 | $26.19 | 79121 |
| 2023-08-31 | 26.23 | $25.77 | 167400 |
| 2023-08-30 | 26.33 | $25.49 | 74909 |
| 2023-08-29 | 26.46 | $25.78 | 80116 |
| 2023-08-28 | 26.58 | $25.96 | 62513 |
| 2023-08-25 | 26.69 | $25.88 | 100003 |
| 2023-08-24 | 26.82 | $26.07 | 78700 |
| 2023-08-23 | 26.94 | $25.95 | 74126 |
| 2023-08-22 | 27.09 | $25.78 | 148200 |
| 2023-08-21 | 27.26 | $26.32 | 68400 |
| 2023-08-18 | 27.39 | $26.58 | 62900 |
| 2023-08-17 | 27.50 | $26.64 | 69412 |
| 2023-08-16 | 27.61 | $26.49 | 76500 |
| 2023-08-15 | 27.73 | $26.66 | 79603 |
| 2023-08-14 | 27.85 | $27.36 | 54300 |
| 2023-08-11 | 27.90 | $27.76 | 101100 |
| 2023-08-10 | 27.91 | $27.54 | 80345 |
| 2023-08-09 | 27.94 | $27.76 | 75559 |
| 2023-08-08 | 27.95 | $27.73 | 75747 |
| 2023-08-07 | 27.95 | $28.00 | 108525 |
| 2023-08-04 | 27.91 | $27.72 | 84519 |
| 2023-08-03 | 27.90 | $27.96 | 95600 |
| 2023-08-02 | 27.85 | $28.05 | 96600 |
| 2023-08-01 | 27.79 | $28.11 | 133642 |
| 2023-07-31 | 27.72 | $28.17 | 153613 |
| 2023-07-28 | 27.63 | $28.09 | 141500 |
| 2023-07-27 | 27.54 | $28.45 | 172000 |
| 2023-07-26 | 27.42 | $28.56 | 334500 |
| 2023-07-25 | 27.27 | $27.93 | 223400 |
| 2023-07-24 | 27.18 | $27.80 | 148200 |
| 2023-07-21 | 27.09 | $27.52 | 111224 |
| 2023-07-20 | 27.02 | $27.77 | 118645 |
| 2023-07-19 | 26.93 | $27.97 | 156000 |
| 2023-07-18 | 26.81 | $27.74 | 106200 |
| 2023-07-17 | 26.72 | $27.39 | 83821 |
| 2023-07-14 | 26.66 | $27.06 | 90500 |
| 2023-07-13 | 26.65 | $27.04 | 62312 |
| 2023-07-12 | 26.64 | $26.75 | 75100 |
| 2023-07-11 | 26.67 | $26.41 | 52700 |
| 2023-07-10 | 26.74 | $26.34 | 67502 |
| 2023-07-07 | 26.83 | $26.51 | 111800 |
| 2023-07-06 | 26.92 | $25.84 | 113628 |
| 2023-07-05 | 27.09 | $26.53 | 69700 |
| 2023-07-03 | 27.19 | $26.80 | 38133 |
| 2023-06-30 | 27.27 | $26.55 | 76943 |
| 2023-06-29 | 27.38 | $27.01 | 62000 |
| 2023-06-28 | 27.43 | $26.78 | 90435 |
| 2023-06-27 | 27.50 | $26.63 | 94824 |
| 2023-06-26 | 27.59 | $26.39 | 90000 |
| 2023-06-23 | 27.70 | $26.37 | 516043 |
| 2023-06-22 | 27.82 | $26.54 | 101200 |
| 2023-06-21 | 27.91 | $27.11 | 114500 |
| 2023-06-20 | 27.95 | $27.27 | 112800 |
| 2023-06-16 | 27.96 | $27.98 | 205600 |
| 2023-06-15 | 27.89 | $28.47 | 166200 |
| 2023-06-14 | 27.76 | $28.32 | 119027 |
| 2023-06-13 | 27.62 | $28.94 | 129500 |
| 2023-06-12 | 27.39 | $28.27 | 115500 |
| 2023-06-09 | 27.20 | $28.70 | 85100 |
| 2023-06-08 | 26.95 | $29.33 | 110045 |
| 2023-06-07 | 26.60 | $29.17 | 182800 |
| 2023-06-06 | 26.25 | $28.43 | 138900 |
| 2023-06-05 | 25.95 | $27.13 | 105447 |
| 2023-06-02 | 25.77 | $27.72 | 175500 |
| 2023-06-01 | 25.51 | $26.03 | 82000 |
| 2023-05-31 | 25.42 | $25.67 | 252804 |
| 2023-05-30 | 25.35 | $26.40 | 120000 |
| 2023-05-26 | 25.20 | $27.02 | 130500 |
| 2023-05-25 | 25.00 | $26.52 | 113603 |
| 2023-05-24 | 24.84 | $26.24 | 114700 |
| 2023-05-23 | 24.70 | $26.59 | 181600 |
| 2023-05-22 | 24.53 | $26.08 | 203138 |
| 2023-05-19 | 24.40 | $24.76 | 161712 |
| 2023-05-18 | 24.40 | $25.09 | 140439 |
| 2023-05-17 | 24.37 | $24.82 | 179046 |
| 2023-05-16 | 24.38 | $23.25 | 69800 |
| 2023-05-15 | 24.54 | $23.54 | 83111 |
| 2023-05-12 | 24.69 | $23.49 | 101439 |
| 2023-05-11 | 24.84 | $23.34 | 111100 |
| 2023-05-10 | 25.03 | $23.58 | 128825 |
| 2023-05-09 | 25.19 | $23.93 | 115736 |
| 2023-05-08 | 25.34 | $24.51 | 112822 |
| 2023-05-05 | 25.43 | $25.44 | 203629 |
| 2023-05-04 | 25.44 | $24.55 | 220900 |
| 2023-05-03 | 25.53 | $25.05 | 261621 |
| 2023-05-02 | 25.59 | $24.48 | 370824 |
| 2023-05-01 | 25.70 | $25.70 | 183742 |
| 2023-04-28 | 25.69 | $26.06 | 795800 |
| 2023-04-27 | 25.65 | $26.26 | 104000 |
| 2023-04-26 | 25.59 | $25.90 | 104840 |
| 2023-04-25 | 25.55 | $25.56 | 165900 |
| 2023-04-24 | 25.56 | $25.63 | 95507 |
| 2023-04-21 | 25.56 | $25.35 | 90215 |
| 2023-04-20 | 25.59 | $25.57 | 70200 |
| 2023-04-19 | 25.61 | $25.85 | 79493 |
| 2023-04-18 | 25.60 | $25.29 | 84600 |
| 2023-04-17 | 25.64 | $26.03 | 165000 |
| 2023-04-14 | 25.62 | $24.82 | 112100 |
| 2023-04-13 | 25.73 | $25.52 | 72511 |
| 2023-04-12 | 25.77 | $25.44 | 67677 |
| 2023-04-11 | 25.83 | $25.79 | 106100 |
| 2023-04-10 | 25.86 | $25.71 | 83311 |
| 2023-04-06 | 25.92 | $25.63 | 87710 |
| 2023-04-05 | 25.99 | $25.41 | 72400 |
| 2023-04-04 | 26.11 | $25.61 | 120200 |
| 2023-04-03 | 26.22 | $25.77 | 128616 |
| 2023-03-31 | 26.35 | $25.75 | 134818 |
| 2023-03-30 | 26.50 | $25.47 | 136428 |
| 2023-03-29 | 26.71 | $25.67 | 95148 |
| 2023-03-28 | 26.92 | $25.75 | 95731 |
| 2023-03-27 | 27.16 | $26.31 | 86236 |
| 2023-03-24 | 27.36 | $26.41 | 129921 |
| 2023-03-23 | 27.57 | $25.59 | 146200 |
| 2023-03-22 | 27.89 | $26.08 | 210217 |
| 2023-03-21 | 28.18 | $26.81 | 164834 |
| 2023-03-20 | 28.42 | $25.82 | 175272 |
| 2023-03-17 | 28.78 | $26.74 | 327016 |
| 2023-03-16 | 29.06 | $27.53 | 164600 |
| 2023-03-15 | 29.29 | $26.79 | 171400 |
| 2023-03-14 | 29.60 | $26.86 | 222338 |
| 2023-03-13 | 29.92 | $26.80 | 369500 |
| 2023-03-10 | 30.27 | $28.14 | 310710 |
| 2023-03-09 | 30.50 | $28.69 | 229631 |
| 2023-03-08 | 30.68 | $30.10 | 99797 |
| 2023-03-07 | 30.73 | $30.05 | 104700 |
| 2023-03-06 | 30.78 | $30.53 | 104837 |
| 2023-03-03 | 30.79 | $30.88 | 113600 |
| 2023-03-02 | 30.76 | $31.23 | 142028 |
| 2023-03-01 | 30.69 | $31.29 | 140500 |
| 2023-02-28 | 30.61 | $31.11 | 164100 |
| 2023-02-27 | 30.53 | $30.99 | 110100 |
| 2023-02-24 | 30.46 | $30.83 | 96010 |
| 2023-02-23 | 30.40 | $30.99 | 98028 |
| 2023-02-22 | 30.31 | $30.59 | 124900 |
| 2023-02-21 | 30.24 | $30.61 | 145900 |
| 2023-02-17 | 30.17 | $30.88 | 140100 |
| 2023-02-16 | 30.06 | $30.25 | 112541 |
| 2023-02-15 | 30.00 | $30.33 | 95420 |
| 2023-02-14 | 29.91 | $30.21 | 90000 |
| 2023-02-13 | 29.83 | $30.50 | 172800 |
| 2023-02-10 | 29.72 | $30.27 | 101500 |
| 2023-02-09 | 29.62 | $30.12 | 101800 |
| 2023-02-08 | 29.52 | $30.30 | 105628 |
| 2023-02-07 | 29.40 | $30.33 | 186326 |
| 2023-02-06 | 29.27 | $30.28 | 144228 |
| 2023-02-03 | 29.14 | $30.27 | 135833 |
| 2023-02-02 | 28.99 | $30.17 | 165600 |
| 2023-02-01 | 28.85 | $29.65 | 155800 |
| 2023-01-31 | 28.75 | $29.67 | 135400 |
| 2023-01-30 | 28.64 | $29.26 | 97466 |
| 2023-01-27 | 28.56 | $29.28 | 81191 |
| 2023-01-26 | 28.48 | $28.91 | 98900 |
| 2023-01-25 | 28.43 | $28.76 | 93200 |
| 2023-01-24 | 28.39 | $29.10 | 132820 |
| 2023-01-23 | 28.32 | $28.23 | 75318 |
| 2023-01-20 | 28.33 | $28.31 | 129100 |
| 2023-01-19 | 28.33 | $27.97 | 92342 |
| 2023-01-18 | 28.37 | $27.60 | 103938 |
| 2023-01-17 | 28.44 | $28.32 | 76449 |
| 2023-01-13 | 28.44 | $28.97 | 85532 |
| 2023-01-12 | 28.39 | $28.74 | 118304 |
| 2023-01-11 | 28.35 | $28.55 | 72700 |
| 2023-01-10 | 28.34 | $28.60 | 103683 |
| 2023-01-09 | 28.33 | $28.40 | 60600 |
| 2023-01-06 | 28.34 | $28.60 | 93600 |
| 2023-01-05 | 28.34 | $27.99 | 79544 |
| 2023-01-04 | 28.40 | $28.20 | 73709 |
| 2023-01-03 | 28.45 | $28.19 | 114006 |
| 2022-12-30 | 28.51 | $28.25 | 90600 |
| 2022-12-29 | 28.57 | $28.40 | 57500 |
| 2022-12-28 | 28.62 | $28.11 | 71300 |
| 2022-12-27 | 28.71 | $28.41 | 59500 |
| 2022-12-23 | 28.78 | $28.53 | 78900 |
| 2022-12-22 | 28.84 | $28.20 | 179000 |
| 2022-12-21 | 28.93 | $28.51 | 112400 |
| 2022-12-20 | 29.01 | $27.98 | 101200 |
| 2022-12-19 | 29.14 | $28.12 | 147340 |
| 2022-12-16 | 29.27 | $28.23 | 296914 |
| 2022-12-15 | 29.39 | $28.26 | 93630 |
| 2022-12-14 | 29.51 | $29.06 | 133113 |
| 2022-12-13 | 29.56 | $29.28 | 306900 |
| 2022-12-12 | 29.58 | $29.53 | 85200 |
| 2022-12-09 | 29.58 | $29.43 | 95230 |
| 2022-12-08 | 29.59 | $29.38 | 113400 |
| 2022-12-07 | 29.60 | $29.04 | 84326 |
| 2022-12-06 | 29.64 | $29.40 | 120900 |
| 2022-12-05 | 29.66 | $29.53 | 99446 |
| 2022-12-02 | 29.66 | $30.25 | 88347 |
| 2022-12-01 | 29.59 | $30.23 | 90400 |
| 2022-11-30 | 29.52 | $30.00 | 112300 |
| 2022-11-29 | 29.47 | $29.62 | 63900 |
| 2022-11-28 | 29.47 | $29.44 | 80700 |
| 2022-11-25 | 29.48 | $29.77 | 29500 |
| 2022-11-23 | 29.46 | $29.39 | 54908 |
| 2022-11-22 | 29.47 | $29.69 | 84932 |
| 2022-11-21 | 29.45 | $29.72 | 90426 |
| 2022-11-18 | 29.43 | $29.56 | 95739 |
| 2022-11-17 | 29.43 | $29.37 | 104645 |
| 2022-11-16 | 29.45 | $29.25 | 67622 |
| 2022-11-15 | 29.49 | $29.27 | 102817 |
| 2022-11-14 | 29.53 | $28.92 | 93700 |
| 2022-11-11 | 29.61 | $29.00 | 130749 |
| 2022-11-10 | 29.70 | $29.30 | 220704 |
| 2022-11-09 | 29.76 | $29.23 | 51400 |
| 2022-11-08 | 29.83 | $29.49 | 84200 |
| 2022-11-07 | 29.87 | $29.69 | 111707 |
| 2022-11-04 | 29.89 | $29.72 | 139800 |
| 2022-11-03 | 29.91 | $29.60 | 65320 |
| 2022-11-02 | 29.94 | $30.02 | 143100 |
| 2022-11-01 | 29.92 | $30.31 | 157107 |
| 2022-10-31 | 29.88 | $30.27 | 216000 |
| 2022-10-28 | 29.84 | $30.05 | 191244 |
| 2022-10-27 | 29.81 | $29.15 | 141200 |
| 2022-10-26 | 29.87 | $28.89 | 196500 |
| 2022-10-25 | 29.95 | $28.55 | 314500 |
| 2022-10-24 | 30.07 | $30.81 | 67700 |
| 2022-10-21 | 29.97 | $30.28 | 92600 |
| 2022-10-20 | 29.91 | $29.60 | 57600 |
| 2022-10-19 | 29.91 | $30.39 | 116811 |
| 2022-10-18 | 29.84 | $30.71 | 61800 |
| 2022-10-17 | 29.74 | $30.99 | 119500 |
| 2022-10-14 | 29.60 | $30.47 | 71341 |
| 2022-10-13 | 29.51 | $30.71 | 102700 |
| 2022-10-12 | 29.38 | $29.27 | 59411 |
| 2022-10-11 | 29.40 | $29.38 | 64700 |
| 2022-10-10 | 29.40 | $29.32 | 62741 |
| 2022-10-07 | 29.42 | $29.04 | 62200 |
| 2022-10-06 | 29.46 | $29.82 | 69600 |
| 2022-10-05 | 29.44 | $29.85 | 70300 |
| 2022-10-04 | 29.41 | $29.92 | 94000 |
| 2022-10-03 | 29.37 | $29.06 | 97418 |
| 2022-09-30 | 29.42 | $28.93 | 72108 |
| 2022-09-29 | 29.48 | $29.01 | 85800 |
| 2022-09-28 | 29.55 | $29.32 | 62203 |
| 2022-09-27 | 29.58 | $29.03 | 96411 |
| 2022-09-26 | 29.65 | $29.22 | 83540 |
| 2022-09-23 | 29.71 | $29.22 | 74811 |
| 2022-09-22 | 29.77 | $29.53 | 84400 |
| 2022-09-21 | 29.81 | $29.86 | 128400 |
| 2022-09-20 | 29.82 | $30.09 | 74303 |
| 2022-09-19 | 29.82 | $30.05 | 78841 |
| 2022-09-16 | 29.83 | $29.25 | 388731 |
| 2022-09-15 | 29.92 | $29.32 | 95300 |
| 2022-09-14 | 30.03 | $29.34 | 72900 |
| 2022-09-13 | 30.14 | $29.31 | 77213 |
| 2022-09-12 | 30.27 | $30.29 | 54142 |
| 2022-09-09 | 30.31 | $30.27 | 48206 |
| 2022-09-08 | 30.36 | $29.93 | 47200 |
| 2022-09-07 | 30.44 | $29.94 | 66126 |
| 2022-09-06 | 30.53 | $29.49 | 54900 |
| 2022-09-02 | 30.66 | $29.89 | 63100 |
| 2022-09-01 | 30.76 | $30.02 | 85500 |
| 2022-08-31 | 30.84 | $29.89 | 75943 |
| 2022-08-30 | 30.94 | $30.05 | 45600 |
| 2022-08-29 | 31.02 | $29.99 | 54000 |
| 2022-08-26 | 31.11 | $30.42 | 70800 |
| 2022-08-25 | 31.16 | $30.68 | 81900 |
| 2022-08-24 | 31.19 | $30.57 | 56032 |
| 2022-08-23 | 31.22 | $31.09 | 81045 |
| 2022-08-22 | 31.19 | $31.28 | 65300 |
| 2022-08-19 | 31.13 | $31.78 | 122102 |
| 2022-08-18 | 31.00 | $31.93 | 56000 |
| 2022-08-17 | 30.84 | $31.85 | 54247 |
| 2022-08-16 | 30.67 | $32.17 | 77818 |
| 2022-08-15 | 30.44 | $31.82 | 50600 |
| 2022-08-12 | 30.23 | $31.52 | 65900 |
| 2022-08-11 | 30.02 | $31.14 | 52302 |
| 2022-08-10 | 29.82 | $30.86 | 82700 |
| 2022-08-09 | 29.63 | $30.49 | 85900 |
| 2022-08-08 | 29.45 | $30.16 | 89737 |
| 2022-08-05 | 29.29 | $30.10 | 56105 |
| 2022-08-04 | 29.12 | $29.97 | 53548 |
| 2022-08-03 | 28.95 | $30.34 | 49431 |
| 2022-08-02 | 28.72 | $30.12 | 48300 |
| 2022-08-01 | 28.50 | $30.36 | 59902 |
| 2022-07-29 | 28.25 | $30.92 | 178000 |
| 2022-07-28 | 27.92 | $30.18 | 96803 |
| 2022-07-27 | 27.65 | $29.96 | 119512 |
| 2022-07-26 | 27.38 | $28.63 | 95200 |
| 2022-07-25 | 27.23 | $28.40 | 62900 |
| 2022-07-22 | 27.10 | $27.92 | 67615 |
| 2022-07-21 | 27.02 | $27.88 | 56500 |
| 2022-07-20 | 26.93 | $27.89 | 72145 |
| 2022-07-19 | 26.84 | $27.54 | 69042 |
| 2022-07-18 | 26.78 | $27.09 | 251400 |
| 2022-07-15 | 26.77 | $26.64 | 82134 |
| 2022-07-14 | 26.79 | $25.92 | 97300 |
| 2022-07-13 | 26.90 | $26.12 | 68835 |
| 2022-07-12 | 26.98 | $26.72 | 65600 |
| 2022-07-11 | 27.02 | $26.64 | 38200 |
| 2022-07-08 | 27.06 | $26.70 | 96500 |
| 2022-07-07 | 27.11 | $27.00 | 90711 |
| 2022-07-06 | 27.14 | $27.19 | 66237 |
| 2022-07-05 | 27.16 | $27.20 | 83703 |
| 2022-07-01 | 27.18 | $27.17 | 87703 |
| 2022-06-30 | 27.22 | $26.60 | 116900 |
| 2022-06-29 | 27.32 | $26.66 | 78447 |
| 2022-06-28 | 27.42 | $27.20 | 133300 |
| 2022-06-27 | 27.48 | $27.24 | 97736 |
| 2022-06-24 | 27.53 | $27.42 | 665800 |
| 2022-06-23 | 27.57 | $27.18 | 89207 |
| 2022-06-22 | 27.63 | $27.70 | 103500 |
| 2022-06-21 | 27.64 | $27.45 | 112100 |
| 2022-06-17 | 27.68 | $26.76 | 149000 |
| 2022-06-16 | 27.78 | $26.53 | 122108 |
| 2022-06-15 | 27.90 | $27.27 | 175400 |
| 2022-06-14 | 27.96 | $27.00 | 304627 |
| 2022-06-13 | 28.04 | $26.97 | 88330 |
| 2022-06-10 | 28.12 | $27.36 | 165400 |
| 2022-06-09 | 28.17 | $27.84 | 61737 |
| 2022-06-08 | 28.16 | $28.38 | 146800 |
| 2022-06-07 | 28.10 | $28.95 | 50400 |
| 2022-06-06 | 27.98 | $28.99 | 57001 |
| 2022-06-03 | 27.85 | $28.61 | 73900 |
| 2022-06-02 | 27.75 | $28.84 | 52114 |
| 2022-06-01 | 27.63 | $28.46 | 83200 |
| 2022-05-31 | 27.54 | $28.58 | 201813 |
| 2022-05-27 | 27.44 | $28.10 | 91548 |
| 2022-05-26 | 27.38 | $27.87 | 63200 |
| 2022-05-25 | 27.34 | $27.64 | 70300 |
| 2022-05-24 | 27.33 | $27.60 | 71213 |
| 2022-05-23 | 27.33 | $27.35 | 131000 |
| 2022-05-20 | 27.36 | $27.12 | 82641 |
| 2022-05-19 | 27.43 | $26.70 | 105500 |
| 2022-05-18 | 27.57 | $27.19 | 77141 |
| 2022-05-17 | 27.67 | $27.41 | 69600 |
| 2022-05-16 | 27.77 | $26.87 | 67600 |
| 2022-05-13 | 27.93 | $26.94 | 68100 |
| 2022-05-12 | 28.10 | $27.25 | 96200 |
| 2022-05-11 | 28.26 | $27.24 | 102020 |
| 2022-05-10 | 28.43 | $27.34 | 220317 |
| 2022-05-09 | 28.61 | $27.22 | 163743 |
| 2022-05-06 | 28.81 | $27.53 | 129927 |
| 2022-05-05 | 28.99 | $28.08 | 141819 |
| 2022-05-04 | 29.13 | $28.83 | 73636 |
| 2022-05-03 | 29.22 | $28.02 | 72513 |
| 2022-05-02 | 29.39 | $27.91 | 131100 |
| 2022-04-29 | 29.60 | $27.42 | 141400 |
| 2022-04-28 | 29.86 | $27.99 | 143577 |
| 2022-04-27 | 30.10 | $28.25 | 133700 |
| 2022-04-26 | 30.32 | $28.94 | 164806 |
| 2022-04-25 | 30.49 | $29.95 | 106502 |
| 2022-04-22 | 30.58 | $30.39 | 55101 |
| 2022-04-21 | 30.64 | $30.75 | 51600 |
| 2022-04-20 | 30.66 | $31.15 | 75337 |
| 2022-04-19 | 30.66 | $30.80 | 150716 |
| 2022-04-18 | 30.69 | $30.08 | 52246 |
| 2022-04-14 | 30.81 | $29.89 | 75800 |
| 2022-04-13 | 30.95 | $30.25 | 59249 |
| 2022-04-12 | 31.08 | $29.91 | 77447 |
| 2022-04-11 | 31.25 | $30.11 | 49335 |
| 2022-04-08 | 31.41 | $30.14 | 59100 |
| 2022-04-07 | 31.58 | $30.28 | 65500 |
| 2022-04-06 | 31.75 | $30.68 | 64908 |
| 2022-04-05 | 31.88 | $30.97 | 59113 |
| 2022-04-04 | 31.98 | $31.37 | 109000 |
| 2022-04-01 | 32.05 | $31.66 | 123420 |
| 2022-03-31 | 32.09 | $31.31 | 73400 |
| 2022-03-30 | 32.17 | $31.26 | 82928 |
| 2022-03-29 | 32.26 | $32.16 | 66600 |
| 2022-03-28 | 32.26 | $32.21 | 54019 |
| 2022-03-25 | 32.25 | $32.47 | 52600 |
| 2022-03-24 | 32.21 | $31.99 | 61616 |
| 2022-03-23 | 32.22 | $31.58 | 45800 |
| 2022-03-22 | 32.26 | $32.60 | 58800 |
| 2022-03-21 | 32.20 | $32.45 | 147439 |
| 2022-03-18 | 32.15 | $32.37 | 405915 |
| 2022-03-17 | 32.11 | $32.77 | 83901 |
| 2022-03-16 | 32.03 | $32.91 | 87203 |
| 2022-03-15 | 31.94 | $32.64 | 77736 |
| 2022-03-14 | 31.87 | $32.66 | 74917 |
| 2022-03-11 | 31.79 | $32.21 | 60800 |
| 2022-03-10 | 31.76 | $31.73 | 42700 |
| 2022-03-09 | 31.78 | $31.61 | 81100 |
| 2022-03-08 | 31.81 | $31.46 | 79224 |
| 2022-03-07 | 31.86 | $31.35 | 74641 |
| 2022-03-04 | 31.94 | $32.10 | 62613 |
| 2022-03-03 | 31.94 | $32.81 | 63700 |
| 2022-03-02 | 31.87 | $32.59 | 105624 |
| 2022-03-01 | 31.83 | $30.59 | 126524 |
| 2022-02-28 | 32.00 | $31.28 | 83342 |
| 2022-02-25 | 32.10 | $31.62 | 59100 |
| 2022-02-24 | 32.18 | $30.86 | 84100 |
| 2022-02-23 | 32.34 | $31.62 | 56700 |
| 2022-02-22 | 32.44 | $32.04 | 78600 |
| 2022-02-18 | 32.50 | $32.31 | 58100 |
| 2022-02-17 | 32.54 | $31.97 | 65130 |
| 2022-02-16 | 32.62 | $32.49 | 34648 |
| 2022-02-15 | 32.65 | $32.49 | 45900 |
| 2022-02-14 | 32.68 | $32.05 | 71501 |
| 2022-02-11 | 32.76 | $32.26 | 69622 |
| 2022-02-10 | 32.82 | $32.05 | 176200 |
| 2022-02-09 | 32.91 | $32.21 | 74500 |
| 2022-02-08 | 32.99 | $33.22 | 66400 |
| 2022-02-07 | 32.98 | $32.63 | 59500 |
| 2022-02-04 | 33.02 | $32.68 | 65804 |
| 2022-02-03 | 33.06 | $32.97 | 74800 |
| 2022-02-02 | 33.07 | $32.82 | 83200 |
| 2022-02-01 | 33.09 | $33.09 | 83400 |
| 2022-01-31 | 33.09 | $33.15 | 87415 |
| 2022-01-28 | 33.07 | $32.99 | 99703 |
| 2022-01-27 | 33.06 | $32.77 | 84200 |
| 2022-01-26 | 33.07 | $33.36 | 115800 |
| 2022-01-25 | 33.01 | $33.73 | 154200 |
| 2022-01-24 | 32.91 | $33.25 | 136700 |
| 2022-01-21 | 32.84 | $32.47 | 104349 |
| 2022-01-20 | 32.84 | $32.32 | 67100 |
| 2022-01-19 | 32.85 | $32.98 | 71600 |
| 2022-01-18 | 32.79 | $33.47 | 99900 |
| 2022-01-14 | 32.66 | $33.60 | 101924 |
| 2022-01-13 | 32.51 | $33.13 | 105500 |
| 2022-01-12 | 32.40 | $33.00 | 94600 |
| 2022-01-11 | 32.29 | $33.17 | 54508 |
| 2022-01-10 | 32.15 | $33.15 | 76309 |
| 2022-01-07 | 32.00 | $33.52 | 65600 |
| 2022-01-06 | 31.81 | $33.36 | 76100 |
| 2022-01-05 | 31.63 | $32.41 | 56200 |
| 2022-01-04 | 31.53 | $32.52 | 71843 |
| 2022-01-03 | 31.42 | $32.07 | 123248 |
| 2021-12-31 | 31.34 | $31.81 | 54536 |
| 2021-12-30 | 31.29 | $31.73 | 54000 |
| 2021-12-29 | 31.25 | $31.75 | 34600 |
| 2021-12-28 | 31.20 | $31.68 | 49028 |
| 2021-12-27 | 31.15 | $31.60 | 82300 |
| 2021-12-23 | 31.11 | $31.37 | 62608 |
| 2021-12-22 | 31.10 | $31.13 | 58539 |
| 2021-12-21 | 31.13 | $30.95 | 87148 |
| 2021-12-20 | 31.18 | $30.42 | 107825 |
| 2021-12-17 | 31.30 | $30.90 | 255790 |
| 2021-12-16 | 31.38 | $31.12 | 100800 |
| 2021-12-15 | 31.44 | $31.00 | 76135 |
| 2021-12-14 | 31.54 | $30.86 | 83745 |
| 2021-12-13 | 31.65 | $30.80 | 134100 |
| 2021-12-10 | 31.79 | $31.56 | 61900 |
| 2021-12-09 | 31.86 | $31.24 | 56300 |
| 2021-12-08 | 31.97 | $31.46 | 52135 |
| 2021-12-07 | 32.06 | $31.45 | 61800 |
| 2021-12-06 | 32.16 | $31.89 | 81818 |
| 2021-12-03 | 32.23 | $31.29 | 73116 |
| 2021-12-02 | 32.35 | $31.75 | 76100 |
| 2021-12-01 | 32.44 | $30.92 | 72400 |
| 2021-11-30 | 32.61 | $30.84 | 71700 |
| 2021-11-29 | 32.80 | $31.38 | 88608 |
| 2021-11-26 | 32.95 | $31.37 | 77000 |
| 2021-11-24 | 33.09 | $33.14 | 39100 |
| 2021-11-23 | 33.06 | $33.51 | 76145 |
| 2021-11-22 | 32.98 | $33.17 | 109611 |
| 2021-11-19 | 32.94 | $33.01 | 68209 |
| 2021-11-18 | 32.92 | $33.14 | 76946 |
| 2021-11-17 | 32.88 | $33.05 | 91200 |
| 2021-11-16 | 32.84 | $33.41 | 69900 |
| 2021-11-15 | 32.78 | $33.32 | 57500 |
| 2021-11-12 | 32.71 | $33.20 | 49300 |
| 2021-11-11 | 32.66 | $33.33 | 53129 |
| 2021-11-10 | 32.58 | $33.07 | 79700 |
| 2021-11-09 | 32.53 | $32.85 | 80000 |
| 2021-11-08 | 32.50 | $32.76 | 66800 |
| 2021-11-05 | 32.47 | $32.78 | 106033 |
| 2021-11-04 | 32.44 | $32.39 | 85940 |
| 2021-11-03 | 32.45 | $32.96 | 71600 |
| 2021-11-02 | 32.40 | $31.99 | 117200 |
| 2021-11-01 | 32.45 | $32.83 | 78243 |
| 2021-10-29 | 32.41 | $31.96 | 70100 |
| 2021-10-28 | 32.45 | $32.05 | 102027 |
| 2021-10-27 | 32.49 | $31.32 | 102442 |
| 2021-10-26 | 32.60 | $31.98 | 133908 |
| 2021-10-25 | 32.64 | $33.22 | 76645 |
| 2021-10-22 | 32.57 | $33.02 | 73211 |
| 2021-10-21 | 32.50 | $32.92 | 51532 |
| 2021-10-20 | 32.44 | $33.02 | 54615 |
| 2021-10-19 | 32.35 | $32.57 | 54832 |
| 2021-10-18 | 32.29 | $32.78 | 104112 |
| 2021-10-15 | 32.20 | $32.40 | 96302 |
| 2021-10-14 | 32.14 | $32.51 | 49600 |
| 2021-10-13 | 32.06 | $32.14 | 41500 |
| 2021-10-12 | 32.00 | $32.38 | 42032 |
| 2021-10-11 | 31.91 | $32.27 | 41145 |
| 2021-10-08 | 31.83 | $32.55 | 33300 |
| 2021-10-07 | 31.71 | $32.64 | 54504 |
| 2021-10-06 | 31.57 | $32.27 | 60000 |
| 2021-10-05 | 31.45 | $32.79 | 129300 |
| 2021-10-04 | 31.28 | $32.00 | 167700 |
| 2021-10-01 | 31.18 | $32.09 | 133500 |
| 2021-09-30 | 31.07 | $31.61 | 117125 |
| 2021-09-29 | 31.01 | $32.00 | 56200 |
| 2021-09-28 | 30.90 | $31.85 | 93440 |
| 2021-09-27 | 30.80 | $32.51 | 134800 |
| 2021-09-24 | 30.63 | $31.23 | 78400 |
| 2021-09-23 | 30.59 | $31.20 | 113607 |
| 2021-09-22 | 30.54 | $30.66 | 163600 |
| 2021-09-21 | 30.55 | $29.63 | 139913 |
| 2021-09-20 | 30.67 | $30.03 | 146638 |
| 2021-09-17 | 30.76 | $30.49 | 785000 |
| 2021-09-16 | 30.80 | $30.71 | 181600 |
| 2021-09-15 | 30.82 | $30.00 | 126800 |
| 2021-09-14 | 30.92 | $30.17 | 55300 |
| 2021-09-13 | 31.00 | $30.96 | 82700 |
| 2021-09-10 | 31.01 | $30.88 | 111000 |
| 2021-09-09 | 31.03 | $30.40 | 70109 |
| 2021-09-08 | 31.10 | $30.46 | 62300 |
| 2021-09-07 | 31.17 | $31.08 | 58002 |
| 2021-09-03 | 31.17 | $31.27 | 79109 |
| 2021-09-02 | 31.16 | $31.30 | 41100 |
| 2021-09-01 | 31.13 | $31.21 | 57426 |
| 2021-08-31 | 31.10 | $31.24 | 43100 |
| 2021-08-30 | 31.06 | $30.94 | 58800 |
| 2021-08-27 | 31.04 | $31.57 | 64195 |
| 2021-08-26 | 30.95 | $30.69 | 66300 |
| 2021-08-25 | 30.94 | $31.12 | 52242 |
| 2021-08-24 | 30.87 | $31.33 | 42000 |
| 2021-08-23 | 30.78 | $31.37 | 59200 |
| 2021-08-20 | 30.68 | $31.30 | 113100 |
| 2021-08-19 | 30.56 | $30.86 | 79100 |
| 2021-08-18 | 30.48 | $30.79 | 78700 |
| 2021-08-17 | 30.40 | $30.94 | 50700 |
| 2021-08-16 | 30.30 | $31.31 | 81200 |
| 2021-08-13 | 30.14 | $31.05 | 49400 |
| 2021-08-12 | 30.00 | $31.28 | 48600 |
| 2021-08-11 | 29.82 | $31.52 | 56439 |
| 2021-08-10 | 29.61 | $31.14 | 52400 |
| 2021-08-09 | 29.43 | $30.60 | 66100 |
| 2021-08-06 | 29.29 | $30.40 | 65316 |
| 2021-08-05 | 29.16 | $29.54 | 46600 |
| 2021-08-04 | 29.11 | $29.10 | 58109 |
| 2021-08-03 | 29.10 | $29.53 | 66500 |
| 2021-08-02 | 29.04 | $29.07 | 98327 |
| 2021-07-30 | 29.03 | $29.49 | 179000 |
| 2021-07-29 | 28.99 | $29.55 | 69600 |
| 2021-07-28 | 28.93 | $29.32 | 47728 |
| 2021-07-27 | 28.90 | $29.08 | 48744 |
| 2021-07-26 | 28.89 | $29.03 | 74800 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
39.97
2026-07-24
Close Price
$40.01
Vol: 116278
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.62
Average
30.25
Maximum
39.97
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 39.97 | $40.01 | 116278 |
| 2026-07-23 | 39.84 | $39.80 | 438600 |
| 2026-07-22 | 39.72 | $40.07 | 406900 |
| 2026-07-21 | 39.52 | $39.50 | 594545 |
| 2026-07-20 | 39.40 | $39.39 | 437415 |
| 2026-07-17 | 39.28 | $39.39 | 322317 |
| 2026-07-16 | 39.13 | $39.95 | 286235 |
| 2026-07-15 | 38.84 | $38.83 | 251800 |
| 2026-07-14 | 38.73 | $38.22 | 306000 |
| 2026-07-13 | 38.72 | $38.41 | 224405 |
| 2026-07-10 | 38.67 | $38.29 | 145339 |
| 2026-07-09 | 38.63 | $38.02 | 203800 |
| 2026-07-08 | 38.63 | $37.73 | 329035 |
| 2026-07-07 | 38.68 | $38.48 | 144200 |
| 2026-07-06 | 38.58 | $38.79 | 154724 |
| 2026-07-02 | 38.40 | $38.71 | 162504 |
| 2026-07-01 | 38.19 | $39.16 | 221100 |
| 2026-06-30 | 37.84 | $38.41 | 255336 |
| 2026-06-29 | 37.60 | $37.92 | 331107 |
| 2026-06-26 | 37.41 | $38.53 | 1.4M |
| 2026-06-25 | 37.05 | $37.84 | 185447 |
| 2026-06-24 | 36.78 | $37.71 | 223000 |
| 2026-06-23 | 36.48 | $37.30 | 209616 |
| 2026-06-22 | 36.23 | $36.60 | 214007 |
| 2026-06-18 | 36.07 | $36.23 | 414335 |
| 2026-06-17 | 35.96 | $35.73 | 278188 |
| 2026-06-16 | 35.94 | $36.11 | 224100 |
| 2026-06-15 | 35.83 | $35.89 | 173400 |
| 2026-06-12 | 35.74 | $36.60 | 157602 |
| 2026-06-11 | 35.49 | $36.09 | 235459 |
| 2026-06-10 | 35.30 | $36.06 | 275535 |
| 2026-06-09 | 35.09 | $35.61 | 294600 |
| 2026-06-08 | 34.93 | $35.40 | 177818 |
| 2026-06-05 | 34.79 | $35.14 | 163241 |
| 2026-06-04 | 34.68 | $35.04 | 196319 |
| 2026-06-03 | 34.57 | $34.08 | 187020 |
| 2026-06-02 | 34.65 | $34.96 | 173100 |
| 2026-06-01 | 34.55 | $34.41 | 167517 |
| 2026-05-29 | 34.55 | $34.78 | 226800 |
| 2026-05-28 | 34.46 | $34.84 | 141228 |
| 2026-05-27 | 34.36 | $34.63 | 117527 |
| 2026-05-26 | 34.27 | $34.94 | 182743 |
| 2026-05-22 | 34.11 | $34.54 | 166600 |
| 2026-05-21 | 34.01 | $34.62 | 171638 |
| 2026-05-20 | 33.87 | $34.36 | 182530 |
| 2026-05-19 | 33.76 | $33.68 | 129100 |
| 2026-05-18 | 33.78 | $33.72 | 162645 |
| 2026-05-15 | 33.79 | $33.03 | 208339 |
| 2026-05-14 | 33.95 | $33.35 | 155800 |
| 2026-05-13 | 34.07 | $33.06 | 172800 |
| 2026-05-12 | 34.27 | $33.52 | 195012 |
| 2026-05-11 | 34.40 | $33.70 | 190341 |
| 2026-05-08 | 34.51 | $34.32 | 174722 |
| 2026-05-07 | 34.51 | $34.28 | 185505 |
| 2026-05-06 | 34.52 | $34.31 | 214900 |
| 2026-05-05 | 34.51 | $34.14 | 155800 |
| 2026-05-04 | 34.54 | $33.81 | 190400 |
| 2026-05-01 | 34.65 | $34.63 | 215300 |
| 2026-04-30 | 34.59 | $34.40 | 339400 |
| 2026-04-29 | 34.57 | $34.03 | 292834 |
| 2026-04-28 | 34.62 | $34.92 | 296434 |
| 2026-04-27 | 34.48 | $34.50 | 228223 |
| 2026-04-24 | 34.41 | $34.13 | 492400 |
| 2026-04-23 | 34.41 | $34.61 | 428822 |
| 2026-04-22 | 34.30 | $33.92 | 448500 |
| 2026-04-21 | 34.31 | $34.28 | 546827 |
| 2026-04-20 | 34.25 | $34.74 | 460486 |
| 2026-04-17 | 34.07 | $34.36 | 301932 |
| 2026-04-16 | 33.94 | $33.66 | 173000 |
| 2026-04-15 | 33.94 | $33.84 | 163124 |
| 2026-04-14 | 33.90 | $33.91 | 171200 |
| 2026-04-13 | 33.83 | $34.14 | 199938 |
| 2026-04-10 | 33.70 | $34.31 | 243100 |
| 2026-04-09 | 33.50 | $34.68 | 357132 |
| 2026-04-08 | 33.20 | $34.14 | 390500 |
| 2026-04-07 | 32.96 | $33.66 | 272200 |
| 2026-04-06 | 32.78 | $33.85 | 187702 |
| 2026-04-02 | 32.53 | $33.46 | 219123 |
| 2026-04-01 | 32.32 | $33.31 | 204300 |
| 2026-03-31 | 32.11 | $32.87 | 280100 |
| 2026-03-30 | 31.96 | $32.48 | 211548 |
| 2026-03-27 | 31.86 | $32.05 | 224925 |
| 2026-03-26 | 31.85 | $32.31 | 164238 |
| 2026-03-25 | 31.77 | $32.12 | 190200 |
| 2026-03-24 | 31.73 | $32.15 | 206727 |
| 2026-03-23 | 31.67 | $32.00 | 318100 |
| 2026-03-20 | 31.64 | $31.45 | 1.4M |
| 2026-03-19 | 31.72 | $31.70 | 334900 |
| 2026-03-18 | 31.77 | $31.14 | 351300 |
| 2026-03-17 | 31.94 | $31.63 | 279565 |
| 2026-03-16 | 32.04 | $31.82 | 222738 |
| 2026-03-13 | 32.11 | $31.60 | 192606 |
| 2026-03-12 | 32.24 | $31.85 | 182800 |
| 2026-03-11 | 32.35 | $31.51 | 163700 |
| 2026-03-10 | 32.54 | $31.76 | 225300 |
| 2026-03-09 | 32.71 | $31.86 | 228745 |
| 2026-03-06 | 32.89 | $31.98 | 230100 |
| 2026-03-05 | 33.07 | $32.35 | 169122 |
| 2026-03-04 | 33.20 | $32.77 | 144230 |
| 2026-03-03 | 33.26 | $32.90 | 218016 |
| 2026-03-02 | 33.31 | $32.79 | 245020 |
| 2026-02-27 | 33.38 | $32.27 | 359300 |
| 2026-02-26 | 33.57 | $33.22 | 163800 |
| 2026-02-25 | 33.58 | $33.12 | 143015 |
| 2026-02-24 | 33.62 | $32.50 | 182633 |
| 2026-02-23 | 33.79 | $32.52 | 290020 |
| 2026-02-20 | 33.98 | $34.03 | 409900 |
| 2026-02-19 | 33.88 | $33.61 | 306144 |
| 2026-02-18 | 33.85 | $33.71 | 289900 |
| 2026-02-17 | 33.78 | $33.79 | 272300 |
| 2026-02-13 | 33.69 | $33.56 | 207746 |
| 2026-02-12 | 33.62 | $33.22 | 252200 |
| 2026-02-11 | 33.60 | $33.33 | 268505 |
| 2026-02-10 | 33.56 | $33.63 | 223900 |
| 2026-02-09 | 33.44 | $33.88 | 253048 |
| 2026-02-06 | 33.25 | $34.18 | 253000 |
| 2026-02-05 | 32.95 | $33.73 | 247343 |
| 2026-02-04 | 32.70 | $33.78 | 434618 |
| 2026-02-03 | 32.39 | $33.06 | 312610 |
| 2026-02-02 | 32.18 | $32.59 | 440100 |
| 2026-01-30 | 32.04 | $32.52 | 1.0M |
| 2026-01-29 | 31.88 | $31.96 | 298108 |
| 2026-01-28 | 31.81 | $31.46 | 323400 |
| 2026-01-27 | 31.84 | $31.97 | 279148 |
| 2026-01-26 | 31.76 | $31.70 | 329900 |
| 2026-01-23 | 31.72 | $31.40 | 390303 |
| 2026-01-22 | 31.74 | $32.59 | 545900 |
| 2026-01-21 | 31.50 | $32.90 | 481000 |
| 2026-01-20 | 31.16 | $31.57 | 364200 |
| 2026-01-16 | 31.04 | $31.21 | 400900 |
| 2026-01-15 | 30.98 | $31.56 | 480274 |
| 2026-01-14 | 30.83 | $30.85 | 283900 |
| 2026-01-13 | 30.81 | $30.36 | 181400 |
| 2026-01-12 | 30.89 | $30.57 | 164922 |
| 2026-01-09 | 30.93 | $30.83 | 150000 |
| 2026-01-08 | 30.93 | $31.28 | 270416 |
| 2026-01-07 | 30.83 | $30.75 | 148600 |
| 2026-01-06 | 30.82 | $30.92 | 174767 |
| 2026-01-05 | 30.78 | $30.69 | 189603 |
| 2026-01-02 | 30.77 | $30.16 | 209909 |
| 2025-12-31 | 30.87 | $30.03 | 241022 |
| 2025-12-30 | 31.02 | $30.26 | 157500 |
| 2025-12-29 | 31.14 | $30.44 | 176500 |
| 2025-12-26 | 31.24 | $30.53 | 100108 |
| 2025-12-24 | 31.33 | $30.67 | 113000 |
| 2025-12-23 | 31.41 | $30.75 | 186165 |
| 2025-12-22 | 31.47 | $30.97 | 169814 |
| 2025-12-19 | 31.50 | $31.28 | 489400 |
| 2025-12-18 | 31.46 | $31.87 | 166200 |
| 2025-12-17 | 31.29 | $31.68 | 202600 |
| 2025-12-16 | 31.12 | $31.57 | 205900 |
| 2025-12-15 | 30.95 | $31.54 | 235706 |
| 2025-12-12 | 30.75 | $31.42 | 187100 |
| 2025-12-11 | 30.54 | $31.29 | 263330 |
| 2025-12-10 | 30.33 | $31.33 | 243040 |
| 2025-12-09 | 30.07 | $30.28 | 131000 |
| 2025-12-08 | 29.98 | $30.32 | 169300 |
| 2025-12-05 | 29.87 | $30.26 | 142908 |
| 2025-12-04 | 29.75 | $30.35 | 101600 |
| 2025-12-03 | 29.60 | $30.40 | 142647 |
| 2025-12-02 | 29.41 | $29.80 | 118900 |
| 2025-12-01 | 29.31 | $29.85 | 118300 |
| 2025-11-28 | 29.19 | $29.63 | 66800 |
| 2025-11-26 | 29.09 | $29.79 | 114424 |
| 2025-11-25 | 28.95 | $29.94 | 168658 |
| 2025-11-24 | 28.74 | $29.09 | 165528 |
| 2025-11-21 | 28.69 | $29.41 | 172484 |
| 2025-11-20 | 28.56 | $28.51 | 148136 |
| 2025-11-19 | 28.61 | $28.47 | 149800 |
| 2025-11-18 | 28.67 | $28.31 | 151900 |
| 2025-11-17 | 28.77 | $28.43 | 201529 |
| 2025-11-14 | 28.87 | $29.06 | 192641 |
| 2025-11-13 | 28.85 | $28.88 | 265873 |
| 2025-11-12 | 28.87 | $29.53 | 221400 |
| 2025-11-11 | 28.75 | $29.11 | 107901 |
| 2025-11-10 | 28.71 | $28.97 | 209400 |
| 2025-11-07 | 28.69 | $28.95 | 138520 |
| 2025-11-06 | 28.67 | $28.50 | 143400 |
| 2025-11-05 | 28.75 | $28.86 | 174043 |
| 2025-11-04 | 28.76 | $28.41 | 188100 |
| 2025-11-03 | 28.88 | $28.84 | 142015 |
| 2025-10-31 | 28.92 | $28.60 | 147900 |
| 2025-10-30 | 29.03 | $28.83 | 147800 |
| 2025-10-29 | 29.10 | $28.74 | 209648 |
| 2025-10-28 | 29.21 | $29.60 | 128800 |
| 2025-10-27 | 29.15 | $29.56 | 191700 |
| 2025-10-24 | 29.10 | $30.11 | 240100 |
| 2025-10-23 | 28.92 | $29.06 | 215825 |
| 2025-10-22 | 28.94 | $29.64 | 276827 |
| 2025-10-21 | 28.84 | $29.12 | 157100 |
| 2025-10-20 | 28.84 | $28.70 | 230100 |
| 2025-10-17 | 28.92 | $28.15 | 254124 |
| 2025-10-16 | 29.14 | $27.67 | 204000 |
| 2025-10-15 | 29.50 | $29.20 | 144886 |
| 2025-10-14 | 29.60 | $29.73 | 223849 |
| 2025-10-13 | 29.60 | $29.15 | 125730 |
| 2025-10-10 | 29.73 | $28.64 | 226897 |
| 2025-10-09 | 29.98 | $29.68 | 107500 |
| 2025-10-08 | 30.06 | $30.00 | 118900 |
| 2025-10-07 | 30.08 | $30.06 | 123600 |
| 2025-10-06 | 30.10 | $30.27 | 205635 |
| 2025-10-03 | 30.07 | $29.93 | 119200 |
| 2025-10-02 | 30.11 | $29.69 | 118900 |
| 2025-10-01 | 30.21 | $29.74 | 121300 |
| 2025-09-30 | 30.31 | $29.99 | 119003 |
| 2025-09-29 | 30.38 | $29.94 | 83610 |
| 2025-09-26 | 30.47 | $30.42 | 100318 |
| 2025-09-25 | 30.47 | $30.28 | 127900 |
| 2025-09-24 | 30.50 | $30.31 | 115256 |
| 2025-09-23 | 30.53 | $30.29 | 114744 |
| 2025-09-22 | 30.56 | $30.34 | 100700 |
| 2025-09-19 | 30.59 | $30.48 | 371149 |
| 2025-09-18 | 30.60 | $31.11 | 142116 |
| 2025-09-17 | 30.47 | $30.14 | 170747 |
| 2025-09-16 | 30.53 | $29.77 | 109400 |
| 2025-09-15 | 30.67 | $30.10 | 132445 |
| 2025-09-12 | 30.77 | $30.32 | 80733 |
| 2025-09-11 | 30.83 | $30.63 | 115124 |
| 2025-09-10 | 30.83 | $30.43 | 104000 |
| 2025-09-09 | 30.88 | $30.57 | 144900 |
| 2025-09-08 | 30.90 | $31.09 | 72800 |
| 2025-09-05 | 30.81 | $30.91 | 93900 |
| 2025-09-04 | 30.74 | $31.17 | 94600 |
| 2025-09-03 | 30.61 | $30.71 | 98800 |
| 2025-09-02 | 30.55 | $30.79 | 112205 |
| 2025-08-29 | 30.46 | $30.94 | 102200 |
| 2025-08-28 | 30.32 | $31.09 | 134400 |
| 2025-08-27 | 30.13 | $31.16 | 181400 |
| 2025-08-26 | 29.89 | $30.90 | 136238 |
| 2025-08-25 | 29.67 | $30.53 | 94222 |
| 2025-08-22 | 29.49 | $30.94 | 195500 |
| 2025-08-21 | 29.20 | $29.51 | 95539 |
| 2025-08-20 | 29.16 | $29.62 | 135000 |
| 2025-08-19 | 29.09 | $29.47 | 129126 |
| 2025-08-18 | 29.04 | $29.59 | 138712 |
| 2025-08-15 | 28.97 | $29.22 | 339037 |
| 2025-08-14 | 28.96 | $29.95 | 213544 |
| 2025-08-13 | 28.80 | $29.95 | 163600 |
| 2025-08-12 | 28.62 | $29.66 | 160012 |
| 2025-08-11 | 28.47 | $28.59 | 140635 |
| 2025-08-08 | 28.52 | $28.47 | 101100 |
| 2025-08-07 | 28.62 | $28.24 | 187900 |
| 2025-08-06 | 28.78 | $28.18 | 123522 |
| 2025-08-05 | 28.99 | $28.31 | 150288 |
| 2025-08-04 | 29.21 | $28.27 | 167600 |
| 2025-08-01 | 29.47 | $28.16 | 229126 |
| 2025-07-31 | 29.80 | $28.64 | 256300 |
| 2025-07-30 | 30.09 | $29.15 | 314500 |
| 2025-07-29 | 30.31 | $29.34 | 207847 |
| 2025-07-28 | 30.53 | $29.78 | 261000 |
| 2025-07-25 | 30.70 | $29.39 | 338139 |
| 2025-07-24 | 30.97 | $29.05 | 213600 |
| 2025-07-23 | 31.36 | $30.04 | 302940 |
| 2025-07-22 | 31.60 | $30.39 | 433445 |
| 2025-07-21 | 31.80 | $31.55 | 152900 |
| 2025-07-18 | 31.79 | $31.62 | 152500 |
| 2025-07-17 | 31.75 | $31.75 | 144000 |
| 2025-07-16 | 31.68 | $31.42 | 167400 |
| 2025-07-15 | 31.67 | $31.04 | 142603 |
| 2025-07-14 | 31.73 | $31.72 | 114300 |
| 2025-07-11 | 31.65 | $31.41 | 122549 |
| 2025-07-10 | 31.62 | $31.87 | 204043 |
| 2025-07-09 | 31.49 | $31.85 | 166100 |
| 2025-07-08 | 31.33 | $31.92 | 200300 |
| 2025-07-07 | 31.13 | $31.76 | 251300 |
| 2025-07-03 | 30.93 | $32.10 | 184900 |
| 2025-07-02 | 30.62 | $31.85 | 124147 |
| 2025-07-01 | 30.31 | $31.50 | 175889 |
| 2025-06-30 | 30.02 | $30.54 | 147000 |
| 2025-06-27 | 29.89 | $30.57 | 375300 |
| 2025-06-26 | 29.73 | $30.56 | 104300 |
| 2025-06-25 | 29.54 | $29.80 | 127401 |
| 2025-06-24 | 29.49 | $29.92 | 597726 |
| 2025-06-23 | 29.40 | $29.88 | 160700 |
| 2025-06-20 | 29.31 | $28.99 | 264940 |
| 2025-06-18 | 29.39 | $29.12 | 113148 |
| 2025-06-17 | 29.46 | $28.88 | 116030 |
| 2025-06-16 | 29.58 | $29.05 | 133436 |
| 2025-06-13 | 29.70 | $29.17 | 150349 |
| 2025-06-12 | 29.80 | $29.92 | 74147 |
| 2025-06-11 | 29.76 | $30.01 | 96200 |
| 2025-06-10 | 29.70 | $30.20 | 88803 |
| 2025-06-09 | 29.59 | $29.79 | 130900 |
| 2025-06-06 | 29.54 | $29.56 | 78700 |
| 2025-06-05 | 29.54 | $28.99 | 101821 |
| 2025-06-04 | 29.65 | $29.17 | 110408 |
| 2025-06-03 | 29.75 | $29.61 | 114700 |
| 2025-06-02 | 29.77 | $29.16 | 126840 |
| 2025-05-30 | 29.88 | $29.32 | 148044 |
| 2025-05-29 | 29.98 | $29.57 | 90800 |
| 2025-05-28 | 30.04 | $29.34 | 80300 |
| 2025-05-27 | 30.16 | $29.75 | 90406 |
| 2025-05-23 | 30.21 | $29.26 | 94300 |
| 2025-05-22 | 30.37 | $29.46 | 122600 |
| 2025-05-21 | 30.51 | $29.81 | 127800 |
| 2025-05-20 | 30.59 | $30.84 | 90915 |
| 2025-05-19 | 30.47 | $30.72 | 126310 |
| 2025-05-16 | 30.34 | $30.82 | 167500 |
| 2025-05-15 | 30.18 | $31.02 | 128034 |
| 2025-05-14 | 29.94 | $30.75 | 120300 |
| 2025-05-13 | 29.72 | $30.89 | 104400 |
| 2025-05-12 | 29.43 | $30.62 | 203200 |
| 2025-05-09 | 29.15 | $29.63 | 89300 |
| 2025-05-08 | 29.03 | $29.64 | 133500 |
| 2025-05-07 | 28.90 | $29.17 | 137218 |
| 2025-05-06 | 28.83 | $29.18 | 97200 |
| 2025-05-05 | 28.76 | $29.33 | 130100 |
| 2025-05-02 | 28.64 | $29.84 | 168643 |
| 2025-05-01 | 28.40 | $29.19 | 170905 |
| 2025-04-30 | 28.26 | $29.01 | 123058 |
| 2025-04-29 | 28.13 | $29.46 | 119200 |
| 2025-04-28 | 27.89 | $29.10 | 177300 |
| 2025-04-25 | 27.69 | $28.64 | 110000 |
| 2025-04-24 | 27.56 | $28.84 | 155000 |
| 2025-04-23 | 27.37 | $28.48 | 220232 |
| 2025-04-22 | 27.23 | $28.09 | 201004 |
| 2025-04-21 | 27.16 | $27.55 | 203128 |
| 2025-04-17 | 27.19 | $27.85 | 191400 |
| 2025-04-16 | 27.17 | $27.69 | 156531 |
| 2025-04-15 | 27.18 | $27.51 | 124900 |
| 2025-04-14 | 27.24 | $26.93 | 148623 |
| 2025-04-11 | 27.45 | $26.85 | 160900 |
| 2025-04-10 | 27.70 | $27.01 | 157400 |
| 2025-04-09 | 27.97 | $28.15 | 291000 |
| 2025-04-08 | 28.06 | $27.11 | 180844 |
| 2025-04-07 | 28.37 | $27.25 | 206324 |
| 2025-04-04 | 28.72 | $27.28 | 279100 |
| 2025-04-03 | 29.12 | $27.55 | 209809 |
| 2025-04-02 | 29.53 | $29.82 | 100219 |
| 2025-04-01 | 29.53 | $29.64 | 119400 |
| 2025-03-31 | 29.58 | $29.66 | 191300 |
| 2025-03-28 | 29.63 | $29.77 | 98603 |
| 2025-03-27 | 29.67 | $30.24 | 116934 |
| 2025-03-26 | 29.62 | $30.06 | 96100 |
| 2025-03-25 | 29.60 | $29.93 | 89102 |
| 2025-03-24 | 29.61 | $30.34 | 136400 |
| 2025-03-21 | 29.55 | $29.73 | 346927 |
| 2025-03-20 | 29.60 | $29.79 | 95400 |
| 2025-03-19 | 29.65 | $30.03 | 110805 |
| 2025-03-18 | 29.67 | $29.92 | 107403 |
| 2025-03-17 | 29.72 | $29.80 | 149112 |
| 2025-03-14 | 29.81 | $29.80 | 160300 |
| 2025-03-13 | 29.92 | $29.20 | 150000 |
| 2025-03-12 | 30.17 | $29.38 | 200021 |
| 2025-03-11 | 30.44 | $29.30 | 141800 |
| 2025-03-10 | 30.77 | $29.28 | 256000 |
| 2025-03-07 | 31.15 | $30.51 | 111028 |
| 2025-03-06 | 31.35 | $30.43 | 121100 |
| 2025-03-05 | 31.59 | $30.66 | 134720 |
| 2025-03-04 | 31.83 | $30.97 | 137016 |
| 2025-03-03 | 32.05 | $32.06 | 112930 |
| 2025-02-28 | 32.06 | $32.00 | 186400 |
| 2025-02-27 | 32.10 | $31.74 | 118415 |
| 2025-02-26 | 32.20 | $31.58 | 100718 |
| 2025-02-25 | 32.35 | $31.69 | 150700 |
| 2025-02-24 | 32.49 | $31.66 | 136600 |
| 2025-02-21 | 32.67 | $31.78 | 150000 |
| 2025-02-20 | 32.85 | $32.51 | 118400 |
| 2025-02-19 | 32.91 | $32.82 | 100600 |
| 2025-02-18 | 32.91 | $33.07 | 149910 |
| 2025-02-14 | 32.86 | $32.66 | 92247 |
| 2025-02-13 | 32.88 | $32.77 | 67600 |
| 2025-02-12 | 32.88 | $32.49 | 133517 |
| 2025-02-11 | 32.94 | $33.41 | 127800 |
| 2025-02-10 | 32.81 | $32.70 | 99500 |
| 2025-02-07 | 32.82 | $33.03 | 93900 |
| 2025-02-06 | 32.75 | $33.78 | 161400 |
| 2025-02-05 | 32.51 | $33.25 | 140717 |
| 2025-02-04 | 32.35 | $32.96 | 119827 |
| 2025-02-03 | 32.22 | $32.14 | 189140 |
| 2025-01-31 | 32.24 | $32.65 | 153230 |
| 2025-01-30 | 32.16 | $32.61 | 90136 |
| 2025-01-29 | 32.07 | $32.80 | 109000 |
| 2025-01-28 | 31.93 | $33.05 | 138021 |
| 2025-01-27 | 31.72 | $33.08 | 146021 |
| 2025-01-24 | 31.47 | $32.68 | 171118 |
| 2025-01-23 | 31.26 | $32.68 | 256600 |
| 2025-01-22 | 31.03 | $32.20 | 270814 |
| 2025-01-21 | 30.86 | $31.35 | 195207 |
| 2025-01-17 | 30.85 | $31.30 | 135600 |
| 2025-01-16 | 30.86 | $31.23 | 104046 |
| 2025-01-15 | 30.88 | $31.55 | 98400 |
| 2025-01-14 | 30.85 | $31.21 | 137202 |
| 2025-01-13 | 30.88 | $30.34 | 136244 |
| 2025-01-10 | 31.12 | $30.14 | 126600 |
| 2025-01-08 | 31.43 | $31.17 | 94100 |
| 2025-01-07 | 31.59 | $31.44 | 177717 |
| 2025-01-06 | 31.72 | $31.32 | 137602 |
| 2025-01-03 | 31.90 | $31.39 | 114200 |
| 2025-01-02 | 32.10 | $31.23 | 108821 |
| 2024-12-31 | 32.38 | $31.69 | 131849 |
| 2024-12-30 | 32.60 | $31.90 | 102127 |
| 2024-12-27 | 32.81 | $31.90 | 101313 |
| 2024-12-26 | 33.07 | $32.48 | 44900 |
| 2024-12-24 | 33.24 | $32.46 | 41400 |
| 2024-12-23 | 33.45 | $32.15 | 91100 |
| 2024-12-20 | 33.76 | $32.24 | 254600 |
| 2024-12-19 | 34.11 | $31.90 | 159741 |
| 2024-12-18 | 34.58 | $31.90 | 230335 |
| 2024-12-17 | 35.12 | $34.02 | 112300 |
| 2024-12-16 | 35.31 | $34.92 | 81400 |
| 2024-12-13 | 35.33 | $34.62 | 110620 |
| 2024-12-12 | 35.41 | $34.69 | 80000 |
| 2024-12-11 | 35.49 | $35.07 | 209000 |
| 2024-12-10 | 35.49 | $34.75 | 116300 |
| 2024-12-09 | 35.57 | $34.57 | 115320 |
| 2024-12-06 | 35.68 | $34.91 | 57800 |
| 2024-12-05 | 35.74 | $35.02 | 93400 |
| 2024-12-04 | 35.78 | $35.30 | 98144 |
| 2024-12-03 | 35.75 | $34.80 | 91128 |
| 2024-12-02 | 35.83 | $35.11 | 79331 |
| 2024-11-29 | 35.84 | $35.08 | 75904 |
| 2024-11-27 | 35.86 | $35.21 | 89100 |
| 2024-11-26 | 35.84 | $35.34 | 78200 |
| 2024-11-25 | 35.79 | $36.02 | 182200 |
| 2024-11-22 | 35.57 | $35.83 | 109700 |
| 2024-11-21 | 35.35 | $35.23 | 108528 |
| 2024-11-20 | 35.22 | $34.79 | 76621 |
| 2024-11-19 | 35.15 | $34.86 | 101012 |
| 2024-11-18 | 35.04 | $35.00 | 94817 |
| 2024-11-15 | 34.88 | $35.40 | 161000 |
| 2024-11-14 | 34.59 | $35.44 | 199033 |
| 2024-11-13 | 34.25 | $35.29 | 119828 |
| 2024-11-12 | 33.88 | $35.49 | 138914 |
| 2024-11-11 | 33.39 | $35.80 | 151631 |
| 2024-11-08 | 32.76 | $34.55 | 188225 |
| 2024-11-07 | 32.29 | $34.15 | 224900 |
| 2024-11-06 | 31.81 | $35.38 | 558000 |
| 2024-11-05 | 31.00 | $31.00 | 131100 |
| 2024-11-04 | 30.99 | $30.27 | 100031 |
| 2024-11-01 | 31.12 | $30.83 | 141944 |
| 2024-10-31 | 31.15 | $30.78 | 91700 |
| 2024-10-30 | 31.20 | $31.50 | 103555 |
| 2024-10-29 | 31.10 | $31.36 | 105100 |
| 2024-10-28 | 31.01 | $31.55 | 150034 |
| 2024-10-25 | 30.87 | $30.38 | 112300 |
| 2024-10-24 | 30.95 | $31.24 | 149037 |
| 2024-10-23 | 30.86 | $30.96 | 112812 |
| 2024-10-22 | 30.82 | $30.61 | 115000 |
| 2024-10-21 | 30.84 | $30.46 | 127700 |
| 2024-10-18 | 30.89 | $31.70 | 92700 |
| 2024-10-17 | 30.69 | $32.22 | 108925 |
| 2024-10-16 | 30.35 | $32.01 | 137239 |
| 2024-10-15 | 30.00 | $31.26 | 134000 |
| 2024-10-14 | 29.75 | $30.80 | 107710 |
| 2024-10-11 | 29.55 | $30.35 | 99600 |
| 2024-10-10 | 29.42 | $29.47 | 101800 |
| 2024-10-09 | 29.46 | $29.60 | 89168 |
| 2024-10-08 | 29.48 | $29.55 | 95500 |
| 2024-10-07 | 29.52 | $29.82 | 183900 |
| 2024-10-04 | 29.50 | $29.31 | 157800 |
| 2024-10-03 | 29.60 | $28.88 | 108303 |
| 2024-10-02 | 29.80 | $29.06 | 87900 |
| 2024-10-01 | 30.00 | $29.49 | 115300 |
| 2024-09-30 | 30.15 | $30.09 | 110900 |
| 2024-09-27 | 30.19 | $29.70 | 80438 |
| 2024-09-26 | 30.32 | $29.71 | 76000 |
| 2024-09-25 | 30.48 | $29.68 | 117000 |
| 2024-09-24 | 30.66 | $29.86 | 110148 |
| 2024-09-23 | 30.84 | $30.26 | 96602 |
| 2024-09-20 | 30.96 | $30.56 | 503300 |
| 2024-09-19 | 31.04 | $32.34 | 119700 |
| 2024-09-18 | 30.75 | $31.14 | 115326 |
| 2024-09-17 | 30.68 | $31.22 | 88048 |
| 2024-09-16 | 30.57 | $31.15 | 81103 |
| 2024-09-13 | 30.46 | $30.87 | 99138 |
| 2024-09-12 | 30.39 | $29.82 | 59104 |
| 2024-09-11 | 30.54 | $29.69 | 75000 |
| 2024-09-10 | 30.74 | $30.21 | 74998 |
| 2024-09-09 | 30.86 | $30.21 | 102500 |
| 2024-09-06 | 31.00 | $30.17 | 129219 |
| 2024-09-05 | 31.17 | $30.77 | 63616 |
| 2024-09-04 | 31.24 | $30.97 | 94600 |
| 2024-09-03 | 31.28 | $31.49 | 97100 |
| 2024-08-30 | 31.22 | $32.00 | 117024 |
| 2024-08-29 | 31.03 | $31.69 | 61741 |
| 2024-08-28 | 30.88 | $31.76 | 64910 |
| 2024-08-27 | 30.70 | $31.43 | 71400 |
| 2024-08-26 | 30.55 | $31.65 | 114024 |
| 2024-08-23 | 30.34 | $31.85 | 131827 |
| 2024-08-22 | 30.05 | $30.17 | 51433 |
| 2024-08-21 | 30.06 | $30.23 | 49500 |
| 2024-08-20 | 30.07 | $30.11 | 60400 |
| 2024-08-19 | 30.11 | $30.48 | 69900 |
| 2024-08-16 | 30.09 | $30.31 | 86900 |
| 2024-08-15 | 30.09 | $29.88 | 84944 |
| 2024-08-14 | 30.19 | $29.29 | 62640 |
| 2024-08-13 | 30.43 | $29.73 | 116600 |
| 2024-08-12 | 30.62 | $29.13 | 153700 |
| 2024-08-09 | 30.97 | $29.37 | 90400 |
| 2024-08-08 | 31.33 | $29.63 | 124500 |
| 2024-08-07 | 31.69 | $29.29 | 110741 |
| 2024-08-06 | 32.17 | $29.57 | 154708 |
| 2024-08-05 | 32.67 | $29.45 | 255148 |
| 2024-08-02 | 33.28 | $30.80 | 218148 |
| 2024-08-01 | 33.69 | $32.00 | 138200 |
| 2024-07-31 | 33.91 | $33.27 | 140800 |
| 2024-07-30 | 33.89 | $33.74 | 81700 |
| 2024-07-29 | 33.76 | $33.57 | 130500 |
| 2024-07-26 | 33.63 | $33.94 | 127200 |
| 2024-07-25 | 33.40 | $34.30 | 167329 |
| 2024-07-24 | 33.05 | $33.22 | 176910 |
| 2024-07-23 | 32.86 | $33.62 | 295919 |
| 2024-07-22 | 32.55 | $33.34 | 225433 |
| 2024-07-19 | 32.24 | $32.89 | 464921 |
| 2024-07-18 | 31.97 | $33.04 | 161225 |
| 2024-07-17 | 31.61 | $33.78 | 227100 |
| 2024-07-16 | 31.04 | $33.34 | 312700 |
| 2024-07-15 | 30.47 | $32.24 | 192126 |
| 2024-07-12 | 30.03 | $31.35 | 264748 |
| 2024-07-11 | 29.71 | $31.22 | 312947 |
| 2024-07-10 | 29.36 | $29.90 | 128730 |
| 2024-07-09 | 29.23 | $29.36 | 171144 |
| 2024-07-08 | 29.19 | $29.14 | 99000 |
| 2024-07-05 | 29.20 | $28.87 | 109745 |
| 2024-07-03 | 29.26 | $29.38 | 59638 |
| 2024-07-02 | 29.22 | $29.75 | 108723 |
| 2024-07-01 | 29.10 | $29.72 | 102719 |
| 2024-06-28 | 28.97 | $30.00 | 477200 |
| 2024-06-27 | 28.75 | $29.40 | 52800 |
| 2024-06-26 | 28.63 | $29.08 | 82000 |
| 2024-06-25 | 28.56 | $28.71 | 71700 |
| 2024-06-24 | 28.56 | $28.88 | 100300 |
| 2024-06-21 | 28.51 | $28.54 | 215133 |
| 2024-06-20 | 28.54 | $28.64 | 54603 |
| 2024-06-18 | 28.55 | $28.69 | 76700 |
| 2024-06-17 | 28.56 | $28.80 | 67813 |
| 2024-06-14 | 28.54 | $28.33 | 92010 |
| 2024-06-13 | 28.62 | $28.41 | 55738 |
| 2024-06-12 | 28.70 | $28.87 | 224909 |
| 2024-06-11 | 28.70 | $28.47 | 130500 |
| 2024-06-10 | 28.78 | $28.26 | 92200 |
| 2024-06-07 | 28.92 | $28.63 | 92900 |
| 2024-06-06 | 29.00 | $28.66 | 73117 |
| 2024-06-05 | 29.10 | $28.69 | 62630 |
| 2024-06-04 | 29.21 | $28.45 | 74000 |
| 2024-06-03 | 29.38 | $28.77 | 59347 |
| 2024-05-31 | 29.51 | $29.15 | 147618 |
| 2024-05-30 | 29.59 | $28.94 | 67738 |
| 2024-05-29 | 29.72 | $28.53 | 87417 |
| 2024-05-28 | 29.96 | $29.06 | 89733 |
| 2024-05-24 | 30.13 | $29.25 | 102100 |
| 2024-05-23 | 30.28 | $29.30 | 99336 |
| 2024-05-22 | 30.44 | $29.83 | 70728 |
| 2024-05-21 | 30.51 | $30.07 | 67800 |
| 2024-05-20 | 30.54 | $29.90 | 89941 |
| 2024-05-17 | 30.61 | $30.50 | 158248 |
| 2024-05-16 | 30.56 | $30.45 | 113823 |
| 2024-05-15 | 30.50 | $30.73 | 73411 |
| 2024-05-14 | 30.38 | $30.42 | 71200 |
| 2024-05-13 | 30.30 | $30.40 | 57649 |
| 2024-05-10 | 30.20 | $30.45 | 59000 |
| 2024-05-09 | 30.08 | $30.52 | 104721 |
| 2024-05-08 | 29.91 | $30.21 | 93051 |
| 2024-05-07 | 29.79 | $29.96 | 88600 |
| 2024-05-06 | 29.69 | $29.98 | 75600 |
| 2024-05-03 | 29.57 | $29.98 | 76500 |
| 2024-05-02 | 29.42 | $30.00 | 143508 |
| 2024-05-01 | 29.25 | $29.65 | 97610 |
| 2024-04-30 | 29.12 | $29.04 | 108900 |
| 2024-04-29 | 29.10 | $29.50 | 90100 |
| 2024-04-26 | 28.97 | $29.76 | 184900 |
| 2024-04-25 | 28.77 | $30.20 | 303000 |
| 2024-04-24 | 28.44 | $30.04 | 149300 |
| 2024-04-23 | 28.09 | $29.20 | 131300 |
| 2024-04-22 | 27.86 | $28.56 | 126900 |
| 2024-04-19 | 27.72 | $28.49 | 153900 |
| 2024-04-18 | 27.59 | $27.54 | 97500 |
| 2024-04-17 | 27.63 | $27.21 | 75129 |
| 2024-04-16 | 27.75 | $27.17 | 117200 |
| 2024-04-15 | 27.91 | $27.55 | 97000 |
| 2024-04-12 | 28.00 | $27.79 | 80600 |
| 2024-04-11 | 28.07 | $27.80 | 141600 |
| 2024-04-10 | 28.14 | $27.54 | 167507 |
| 2024-04-09 | 28.28 | $28.48 | 58900 |
| 2024-04-08 | 28.24 | $28.40 | 72000 |
| 2024-04-05 | 28.21 | $28.08 | 215015 |
| 2024-04-04 | 28.25 | $28.15 | 95000 |
| 2024-04-03 | 28.28 | $28.14 | 95000 |
| 2024-04-02 | 28.32 | $28.37 | 115911 |
| 2024-04-01 | 28.31 | $28.72 | 169000 |
| 2024-03-28 | 28.23 | $29.61 | 232538 |
| 2024-03-27 | 27.95 | $29.13 | 98309 |
| 2024-03-26 | 27.73 | $28.08 | 68831 |
| 2024-03-25 | 27.70 | $28.14 | 68900 |
| 2024-03-22 | 27.65 | $28.15 | 106400 |
| 2024-03-21 | 27.59 | $28.51 | 205600 |
| 2024-03-20 | 27.45 | $28.25 | 130516 |
| 2024-03-19 | 27.35 | $27.26 | 191900 |
| 2024-03-18 | 27.44 | $27.09 | 86200 |
| 2024-03-15 | 27.58 | $27.40 | 391134 |
| 2024-03-14 | 27.69 | $26.89 | 106700 |
| 2024-03-13 | 27.93 | $27.68 | 68519 |
| 2024-03-12 | 28.03 | $27.77 | 72100 |
| 2024-03-11 | 28.14 | $28.25 | 60023 |
| 2024-03-08 | 28.17 | $28.53 | 86100 |
| 2024-03-07 | 28.15 | $28.16 | 128001 |
| 2024-03-06 | 28.20 | $28.47 | 321300 |
| 2024-03-05 | 28.20 | $29.54 | 173544 |
| 2024-03-04 | 27.98 | $29.23 | 408522 |
| 2024-03-01 | 27.79 | $27.91 | 85721 |
| 2024-02-29 | 27.85 | $28.07 | 89849 |
| 2024-02-28 | 27.90 | $27.90 | 58626 |
| 2024-02-27 | 27.99 | $28.06 | 90413 |
| 2024-02-26 | 28.07 | $28.11 | 73844 |
| 2024-02-23 | 28.15 | $28.43 | 86408 |
| 2024-02-22 | 28.19 | $28.35 | 108200 |
| 2024-02-21 | 28.25 | $29.04 | 120300 |
| 2024-02-20 | 28.18 | $28.82 | 125529 |
| 2024-02-16 | 28.15 | $28.95 | 115429 |
| 2024-02-15 | 28.09 | $29.07 | 147500 |
| 2024-02-14 | 28.01 | $27.97 | 96300 |
| 2024-02-13 | 28.15 | $27.64 | 158100 |
| 2024-02-12 | 28.40 | $28.87 | 116019 |
| 2024-02-09 | 28.42 | $28.48 | 107500 |
| 2024-02-08 | 28.54 | $27.85 | 79634 |
| 2024-02-07 | 28.82 | $27.92 | 93500 |
| 2024-02-06 | 29.14 | $27.89 | 139247 |
| 2024-02-05 | 29.52 | $28.24 | 125700 |
| 2024-02-02 | 29.89 | $28.61 | 157000 |
| 2024-02-01 | 30.24 | $29.03 | 224347 |
| 2024-01-31 | 30.57 | $29.30 | 191932 |
| 2024-01-30 | 30.90 | $30.57 | 98729 |
| 2024-01-29 | 31.02 | $30.67 | 110046 |
| 2024-01-26 | 31.13 | $30.41 | 105700 |
| 2024-01-25 | 31.32 | $30.22 | 146300 |
| 2024-01-24 | 31.59 | $30.10 | 215600 |
| 2024-01-23 | 31.92 | $31.17 | 149100 |
| 2024-01-22 | 32.08 | $32.48 | 113300 |
| 2024-01-19 | 31.98 | $31.63 | 109300 |
| 2024-01-18 | 32.06 | $31.12 | 57800 |
| 2024-01-17 | 32.25 | $30.93 | 61800 |
| 2024-01-16 | 32.51 | $30.99 | 97247 |
| 2024-01-12 | 32.80 | $31.44 | 58208 |
| 2024-01-11 | 33.04 | $31.63 | 74500 |
| 2024-01-10 | 33.27 | $32.11 | 80135 |
| 2024-01-09 | 33.44 | $32.01 | 79637 |
| 2024-01-08 | 33.64 | $32.50 | 103100 |
| 2024-01-05 | 33.78 | $32.25 | 125800 |
| 2024-01-04 | 33.98 | $32.34 | 99100 |
| 2024-01-03 | 34.19 | $32.40 | 119114 |
| 2024-01-02 | 34.41 | $33.41 | 167700 |
| 2023-12-29 | 34.44 | $33.76 | 141838 |
| 2023-12-28 | 34.40 | $34.35 | 85600 |
| 2023-12-27 | 34.22 | $34.52 | 98400 |
| 2023-12-26 | 33.96 | $34.45 | 126900 |
| 2023-12-22 | 33.67 | $34.21 | 89800 |
| 2023-12-21 | 33.37 | $34.01 | 143100 |
| 2023-12-20 | 33.05 | $33.67 | 171700 |
| 2023-12-19 | 32.75 | $33.51 | 197941 |
| 2023-12-18 | 32.43 | $33.50 | 146800 |
| 2023-12-15 | 32.04 | $33.28 | 465009 |
| 2023-12-14 | 31.64 | $33.29 | 274235 |
| 2023-12-13 | 31.16 | $31.96 | 230829 |
| 2023-12-12 | 30.88 | $30.42 | 62900 |
| 2023-12-11 | 30.87 | $30.88 | 95246 |
| 2023-12-08 | 30.76 | $30.85 | 181700 |
| 2023-12-07 | 30.63 | $30.75 | 89205 |
| 2023-12-06 | 30.50 | $30.24 | 113100 |
| 2023-12-05 | 30.45 | $30.58 | 96400 |
| 2023-12-04 | 30.31 | $30.95 | 105600 |
| 2023-12-01 | 30.07 | $30.60 | 123800 |
| 2023-11-30 | 29.85 | $29.43 | 82400 |
| 2023-11-29 | 29.85 | $29.48 | 77500 |
| 2023-11-28 | 29.82 | $29.13 | 88925 |
| 2023-11-27 | 29.86 | $29.44 | 58310 |
| 2023-11-24 | 29.84 | $29.56 | 31400 |
| 2023-11-22 | 29.78 | $29.43 | 48500 |
| 2023-11-21 | 29.74 | $29.37 | 57000 |
| 2023-11-20 | 29.69 | $29.77 | 71100 |
| 2023-11-17 | 29.55 | $30.01 | 119924 |
| 2023-11-16 | 29.33 | $29.73 | 80500 |
| 2023-11-15 | 29.12 | $30.24 | 238532 |
| 2023-11-14 | 28.77 | $29.90 | 285508 |
| 2023-11-13 | 28.43 | $28.52 | 55148 |
| 2023-11-10 | 28.32 | $28.26 | 66014 |
| 2023-11-09 | 28.24 | $28.01 | 56132 |
| 2023-11-08 | 28.19 | $28.29 | 57300 |
| 2023-11-07 | 28.08 | $28.66 | 88900 |
| 2023-11-06 | 27.86 | $28.60 | 106634 |
| 2023-11-03 | 27.62 | $28.48 | 210400 |
| 2023-11-02 | 27.36 | $28.50 | 142045 |
| 2023-11-01 | 27.05 | $27.78 | 105900 |
| 2023-10-31 | 26.84 | $27.58 | 132239 |
| 2023-10-30 | 26.64 | $27.88 | 137200 |
| 2023-10-27 | 26.34 | $27.16 | 120200 |
| 2023-10-26 | 26.14 | $27.20 | 91539 |
| 2023-10-25 | 25.90 | $26.25 | 105444 |
| 2023-10-24 | 25.82 | $25.54 | 97700 |
| 2023-10-23 | 25.88 | $25.39 | 70200 |
| 2023-10-20 | 25.97 | $25.55 | 94600 |
| 2023-10-19 | 26.05 | $26.17 | 68300 |
| 2023-10-18 | 26.01 | $26.23 | 76304 |
| 2023-10-17 | 25.96 | $26.78 | 120900 |
| 2023-10-16 | 25.77 | $26.26 | 65242 |
| 2023-10-13 | 25.67 | $25.86 | 57100 |
| 2023-10-12 | 25.63 | $26.07 | 62900 |
| 2023-10-11 | 25.54 | $26.08 | 46927 |
| 2023-10-10 | 25.44 | $26.00 | 85411 |
| 2023-10-09 | 25.33 | $25.80 | 175800 |
| 2023-10-06 | 25.26 | $25.70 | 56000 |
| 2023-10-05 | 25.19 | $25.71 | 112000 |
| 2023-10-04 | 25.12 | $25.31 | 67400 |
| 2023-10-03 | 25.11 | $25.03 | 74119 |
| 2023-10-02 | 25.17 | $25.20 | 83122 |
| 2023-09-29 | 25.20 | $25.38 | 94535 |
| 2023-09-28 | 25.21 | $25.29 | 65641 |
| 2023-09-27 | 25.23 | $25.25 | 76006 |
| 2023-09-26 | 25.27 | $25.31 | 125200 |
| 2023-09-25 | 25.31 | $25.54 | 89600 |
| 2023-09-22 | 25.30 | $25.25 | 67544 |
| 2023-09-21 | 25.36 | $25.59 | 109600 |
| 2023-09-20 | 25.35 | $25.59 | 91300 |
| 2023-09-19 | 25.35 | $25.40 | 69900 |
| 2023-09-18 | 25.39 | $25.41 | 96312 |
| 2023-09-15 | 25.44 | $25.99 | 262521 |
| 2023-09-14 | 25.38 | $26.12 | 72600 |
| 2023-09-13 | 25.28 | $25.53 | 78643 |
| 2023-09-12 | 25.29 | $25.49 | 46800 |
| 2023-09-11 | 25.31 | $25.38 | 72131 |
| 2023-09-08 | 25.37 | $25.16 | 75100 |
| 2023-09-07 | 25.49 | $25.15 | 113000 |
| 2023-09-06 | 25.63 | $25.14 | 98719 |
| 2023-09-05 | 25.80 | $25.77 | 81925 |
| 2023-09-01 | 25.86 | $26.19 | 79121 |
| 2023-08-31 | 25.85 | $25.77 | 167400 |
| 2023-08-30 | 25.93 | $25.49 | 74909 |
| 2023-08-29 | 26.09 | $25.78 | 80116 |
| 2023-08-28 | 26.21 | $25.96 | 62513 |
| 2023-08-25 | 26.31 | $25.88 | 100003 |
| 2023-08-24 | 26.46 | $26.07 | 78700 |
| 2023-08-23 | 26.59 | $25.95 | 74126 |
| 2023-08-22 | 26.76 | $25.78 | 148200 |
| 2023-08-21 | 27.00 | $26.32 | 68400 |
| 2023-08-18 | 27.17 | $26.58 | 62900 |
| 2023-08-17 | 27.31 | $26.64 | 69412 |
| 2023-08-16 | 27.47 | $26.49 | 76500 |
| 2023-08-15 | 27.67 | $26.66 | 79603 |
| 2023-08-14 | 27.88 | $27.36 | 54300 |
| 2023-08-11 | 27.97 | $27.76 | 101100 |
| 2023-08-10 | 27.99 | $27.54 | 80345 |
| 2023-08-09 | 28.06 | $27.76 | 75559 |
| 2023-08-08 | 28.09 | $27.73 | 75747 |
| 2023-08-07 | 28.12 | $28.00 | 108525 |
| 2023-08-04 | 28.11 | $27.72 | 84519 |
| 2023-08-03 | 28.15 | $27.96 | 95600 |
| 2023-08-02 | 28.15 | $28.05 | 96600 |
| 2023-08-01 | 28.12 | $28.11 | 133642 |
| 2023-07-31 | 28.07 | $28.17 | 153613 |
| 2023-07-28 | 28.01 | $28.09 | 141500 |
| 2023-07-27 | 27.94 | $28.45 | 172000 |
| 2023-07-26 | 27.79 | $28.56 | 334500 |
| 2023-07-25 | 27.58 | $27.93 | 223400 |
| 2023-07-24 | 27.48 | $27.80 | 148200 |
| 2023-07-21 | 27.38 | $27.52 | 111224 |
| 2023-07-20 | 27.33 | $27.77 | 118645 |
| 2023-07-19 | 27.21 | $27.97 | 156000 |
| 2023-07-18 | 27.03 | $27.74 | 106200 |
| 2023-07-17 | 26.88 | $27.39 | 83821 |
| 2023-07-14 | 26.76 | $27.06 | 90500 |
| 2023-07-13 | 26.71 | $27.04 | 62312 |
| 2023-07-12 | 26.64 | $26.75 | 75100 |
| 2023-07-11 | 26.63 | $26.41 | 52700 |
| 2023-07-10 | 26.69 | $26.34 | 67502 |
| 2023-07-07 | 26.77 | $26.51 | 111800 |
| 2023-07-06 | 26.83 | $25.84 | 113628 |
| 2023-07-05 | 27.04 | $26.53 | 69700 |
| 2023-07-03 | 27.14 | $26.80 | 38133 |
| 2023-06-30 | 27.20 | $26.55 | 76943 |
| 2023-06-29 | 27.31 | $27.01 | 62000 |
| 2023-06-28 | 27.35 | $26.78 | 90435 |
| 2023-06-27 | 27.44 | $26.63 | 94824 |
| 2023-06-26 | 27.58 | $26.39 | 90000 |
| 2023-06-23 | 27.79 | $26.37 | 516043 |
| 2023-06-22 | 28.03 | $26.54 | 101200 |
| 2023-06-21 | 28.27 | $27.11 | 114500 |
| 2023-06-20 | 28.42 | $27.27 | 112800 |
| 2023-06-16 | 28.56 | $27.98 | 205600 |
| 2023-06-15 | 28.57 | $28.47 | 166200 |
| 2023-06-14 | 28.47 | $28.32 | 119027 |
| 2023-06-13 | 28.38 | $28.94 | 129500 |
| 2023-06-12 | 28.14 | $28.27 | 115500 |
| 2023-06-09 | 28.00 | $28.70 | 85100 |
| 2023-06-08 | 27.73 | $29.33 | 110045 |
| 2023-06-07 | 27.29 | $29.17 | 182800 |
| 2023-06-06 | 26.80 | $28.43 | 138900 |
| 2023-06-05 | 26.39 | $27.13 | 105447 |
| 2023-06-02 | 26.18 | $27.72 | 175500 |
| 2023-06-01 | 25.81 | $26.03 | 82000 |
| 2023-05-31 | 25.74 | $25.67 | 252804 |
| 2023-05-30 | 25.73 | $26.40 | 120000 |
| 2023-05-26 | 25.56 | $27.02 | 130500 |
| 2023-05-25 | 25.24 | $26.52 | 113603 |
| 2023-05-24 | 24.96 | $26.24 | 114700 |
| 2023-05-23 | 24.71 | $26.59 | 181600 |
| 2023-05-22 | 24.34 | $26.08 | 203138 |
| 2023-05-19 | 24.02 | $24.76 | 161712 |
| 2023-05-18 | 23.93 | $25.09 | 140439 |
| 2023-05-17 | 23.76 | $24.82 | 179046 |
| 2023-05-16 | 23.62 | $23.25 | 69800 |
| 2023-05-15 | 23.80 | $23.54 | 83111 |
| 2023-05-12 | 23.95 | $23.49 | 101439 |
| 2023-05-11 | 24.15 | $23.34 | 111100 |
| 2023-05-10 | 24.40 | $23.58 | 128825 |
| 2023-05-09 | 24.65 | $23.93 | 115736 |
| 2023-05-08 | 24.88 | $24.51 | 112822 |
| 2023-05-05 | 25.02 | $25.44 | 203629 |
| 2023-05-04 | 24.98 | $24.55 | 220900 |
| 2023-05-03 | 25.14 | $25.05 | 261621 |
| 2023-05-02 | 25.21 | $24.48 | 370824 |
| 2023-05-01 | 25.42 | $25.70 | 183742 |
| 2023-04-28 | 25.41 | $26.06 | 795800 |
| 2023-04-27 | 25.33 | $26.26 | 104000 |
| 2023-04-26 | 25.19 | $25.90 | 104840 |
| 2023-04-25 | 25.11 | $25.56 | 165900 |
| 2023-04-24 | 25.10 | $25.63 | 95507 |
| 2023-04-21 | 25.06 | $25.35 | 90215 |
| 2023-04-20 | 25.09 | $25.57 | 70200 |
| 2023-04-19 | 25.08 | $25.85 | 79493 |
| 2023-04-18 | 25.02 | $25.29 | 84600 |
| 2023-04-17 | 25.06 | $26.03 | 165000 |
| 2023-04-14 | 24.97 | $24.82 | 112100 |
| 2023-04-13 | 25.12 | $25.52 | 72511 |
| 2023-04-12 | 25.15 | $25.44 | 67677 |
| 2023-04-11 | 25.21 | $25.79 | 106100 |
| 2023-04-10 | 25.21 | $25.71 | 83311 |
| 2023-04-06 | 25.24 | $25.63 | 87710 |
| 2023-04-05 | 25.29 | $25.41 | 72400 |
| 2023-04-04 | 25.40 | $25.61 | 120200 |
| 2023-04-03 | 25.50 | $25.77 | 128616 |
| 2023-03-31 | 25.59 | $25.75 | 134818 |
| 2023-03-30 | 25.71 | $25.47 | 136428 |
| 2023-03-29 | 25.90 | $25.67 | 95148 |
| 2023-03-28 | 26.10 | $25.75 | 95731 |
| 2023-03-27 | 26.32 | $26.31 | 86236 |
| 2023-03-24 | 26.46 | $26.41 | 129921 |
| 2023-03-23 | 26.61 | $25.59 | 146200 |
| 2023-03-22 | 26.96 | $26.08 | 210217 |
| 2023-03-21 | 27.27 | $26.81 | 164834 |
| 2023-03-20 | 27.49 | $25.82 | 175272 |
| 2023-03-17 | 27.96 | $26.74 | 327016 |
| 2023-03-16 | 28.31 | $27.53 | 164600 |
| 2023-03-15 | 28.55 | $26.79 | 171400 |
| 2023-03-14 | 28.99 | $26.86 | 222338 |
| 2023-03-13 | 29.50 | $26.80 | 369500 |
| 2023-03-10 | 30.09 | $28.14 | 310710 |
| 2023-03-09 | 30.50 | $28.69 | 229631 |
| 2023-03-08 | 30.86 | $30.10 | 99797 |
| 2023-03-07 | 30.98 | $30.05 | 104700 |
| 2023-03-06 | 31.12 | $30.53 | 104837 |
| 2023-03-03 | 31.19 | $30.88 | 113600 |
| 2023-03-02 | 31.19 | $31.23 | 142028 |
| 2023-03-01 | 31.11 | $31.29 | 140500 |
| 2023-02-28 | 31.00 | $31.11 | 164100 |
| 2023-02-27 | 30.91 | $30.99 | 110100 |
| 2023-02-24 | 30.82 | $30.83 | 96010 |
| 2023-02-23 | 30.75 | $30.99 | 98028 |
| 2023-02-22 | 30.64 | $30.59 | 124900 |
| 2023-02-21 | 30.58 | $30.61 | 145900 |
| 2023-02-17 | 30.51 | $30.88 | 140100 |
| 2023-02-16 | 30.37 | $30.25 | 112541 |
| 2023-02-15 | 30.34 | $30.33 | 95420 |
| 2023-02-14 | 30.28 | $30.21 | 90000 |
| 2023-02-13 | 30.23 | $30.50 | 172800 |
| 2023-02-10 | 30.11 | $30.27 | 101500 |
| 2023-02-09 | 30.02 | $30.12 | 101800 |
| 2023-02-08 | 29.94 | $30.30 | 105628 |
| 2023-02-07 | 29.81 | $30.33 | 186326 |
| 2023-02-06 | 29.65 | $30.28 | 144228 |
| 2023-02-03 | 29.47 | $30.27 | 135833 |
| 2023-02-02 | 29.26 | $30.17 | 165600 |
| 2023-02-01 | 29.04 | $29.65 | 155800 |
| 2023-01-31 | 28.89 | $29.67 | 135400 |
| 2023-01-30 | 28.71 | $29.26 | 97466 |
| 2023-01-27 | 28.59 | $29.28 | 81191 |
| 2023-01-26 | 28.45 | $28.91 | 98900 |
| 2023-01-25 | 28.36 | $28.76 | 93200 |
| 2023-01-24 | 28.29 | $29.10 | 132820 |
| 2023-01-23 | 28.14 | $28.23 | 75318 |
| 2023-01-20 | 28.15 | $28.31 | 129100 |
| 2023-01-19 | 28.14 | $27.97 | 92342 |
| 2023-01-18 | 28.21 | $27.60 | 103938 |
| 2023-01-17 | 28.37 | $28.32 | 76449 |
| 2023-01-13 | 28.40 | $28.97 | 85532 |
| 2023-01-12 | 28.30 | $28.74 | 118304 |
| 2023-01-11 | 28.23 | $28.55 | 72700 |
| 2023-01-10 | 28.20 | $28.60 | 103683 |
| 2023-01-09 | 28.15 | $28.40 | 60600 |
| 2023-01-06 | 28.14 | $28.60 | 93600 |
| 2023-01-05 | 28.09 | $27.99 | 79544 |
| 2023-01-04 | 28.15 | $28.20 | 73709 |
| 2023-01-03 | 28.19 | $28.19 | 114006 |
| 2022-12-30 | 28.24 | $28.25 | 90600 |
| 2022-12-29 | 28.28 | $28.40 | 57500 |
| 2022-12-28 | 28.30 | $28.11 | 71300 |
| 2022-12-27 | 28.39 | $28.41 | 59500 |
| 2022-12-23 | 28.44 | $28.53 | 78900 |
| 2022-12-22 | 28.46 | $28.20 | 179000 |
| 2022-12-21 | 28.57 | $28.51 | 112400 |
| 2022-12-20 | 28.62 | $27.98 | 101200 |
| 2022-12-19 | 28.80 | $28.12 | 147340 |
| 2022-12-16 | 28.99 | $28.23 | 296914 |
| 2022-12-15 | 29.17 | $28.26 | 93630 |
| 2022-12-14 | 29.39 | $29.06 | 133113 |
| 2022-12-13 | 29.47 | $29.28 | 306900 |
| 2022-12-12 | 29.51 | $29.53 | 85200 |
| 2022-12-09 | 29.52 | $29.43 | 95230 |
| 2022-12-08 | 29.54 | $29.38 | 113400 |
| 2022-12-07 | 29.58 | $29.04 | 84326 |
| 2022-12-06 | 29.69 | $29.40 | 120900 |
| 2022-12-05 | 29.75 | $29.53 | 99446 |
| 2022-12-02 | 29.79 | $30.25 | 88347 |
| 2022-12-01 | 29.68 | $30.23 | 90400 |
| 2022-11-30 | 29.57 | $30.00 | 112300 |
| 2022-11-29 | 29.48 | $29.62 | 63900 |
| 2022-11-28 | 29.45 | $29.44 | 80700 |
| 2022-11-25 | 29.47 | $29.77 | 29500 |
| 2022-11-23 | 29.41 | $29.39 | 54908 |
| 2022-11-22 | 29.43 | $29.69 | 84932 |
| 2022-11-21 | 29.38 | $29.72 | 90426 |
| 2022-11-18 | 29.32 | $29.56 | 95739 |
| 2022-11-17 | 29.29 | $29.37 | 104645 |
| 2022-11-16 | 29.30 | $29.25 | 67622 |
| 2022-11-15 | 29.33 | $29.27 | 102817 |
| 2022-11-14 | 29.36 | $28.92 | 93700 |
| 2022-11-11 | 29.48 | $29.00 | 130749 |
| 2022-11-10 | 29.60 | $29.30 | 220704 |
| 2022-11-09 | 29.67 | $29.23 | 51400 |
| 2022-11-08 | 29.77 | $29.49 | 84200 |
| 2022-11-07 | 29.83 | $29.69 | 111707 |
| 2022-11-04 | 29.86 | $29.72 | 139800 |
| 2022-11-03 | 29.88 | $29.60 | 65320 |
| 2022-11-02 | 29.94 | $30.02 | 143100 |
| 2022-11-01 | 29.91 | $30.31 | 157107 |
| 2022-10-31 | 29.83 | $30.27 | 216000 |
| 2022-10-28 | 29.73 | $30.05 | 191244 |
| 2022-10-27 | 29.67 | $29.15 | 141200 |
| 2022-10-26 | 29.78 | $28.89 | 196500 |
| 2022-10-25 | 29.97 | $28.55 | 314500 |
| 2022-10-24 | 30.26 | $30.81 | 67700 |
| 2022-10-21 | 30.12 | $30.28 | 92600 |
| 2022-10-20 | 30.07 | $29.60 | 57600 |
| 2022-10-19 | 30.15 | $30.39 | 116811 |
| 2022-10-18 | 30.08 | $30.71 | 61800 |
| 2022-10-17 | 29.92 | $30.99 | 119500 |
| 2022-10-14 | 29.69 | $30.47 | 71341 |
| 2022-10-13 | 29.52 | $30.71 | 102700 |
| 2022-10-12 | 29.28 | $29.27 | 59411 |
| 2022-10-11 | 29.30 | $29.38 | 64700 |
| 2022-10-10 | 29.31 | $29.32 | 62741 |
| 2022-10-07 | 29.33 | $29.04 | 62200 |
| 2022-10-06 | 29.41 | $29.82 | 69600 |
| 2022-10-05 | 29.35 | $29.85 | 70300 |
| 2022-10-04 | 29.26 | $29.92 | 94000 |
| 2022-10-03 | 29.15 | $29.06 | 97418 |
| 2022-09-30 | 29.21 | $28.93 | 72108 |
| 2022-09-29 | 29.30 | $29.01 | 85800 |
| 2022-09-28 | 29.40 | $29.32 | 62203 |
| 2022-09-27 | 29.44 | $29.03 | 96411 |
| 2022-09-26 | 29.56 | $29.22 | 83540 |
| 2022-09-23 | 29.65 | $29.22 | 74811 |
| 2022-09-22 | 29.77 | $29.53 | 84400 |
| 2022-09-21 | 29.83 | $29.86 | 128400 |
| 2022-09-20 | 29.84 | $30.09 | 74303 |
| 2022-09-19 | 29.80 | $30.05 | 78841 |
| 2022-09-16 | 29.76 | $29.25 | 388731 |
| 2022-09-15 | 29.88 | $29.32 | 95300 |
| 2022-09-14 | 30.01 | $29.34 | 72900 |
| 2022-09-13 | 30.16 | $29.31 | 77213 |
| 2022-09-12 | 30.34 | $30.29 | 54142 |
| 2022-09-09 | 30.34 | $30.27 | 48206 |
| 2022-09-08 | 30.35 | $29.93 | 47200 |
| 2022-09-07 | 30.42 | $29.94 | 66126 |
| 2022-09-06 | 30.51 | $29.49 | 54900 |
| 2022-09-02 | 30.70 | $29.89 | 63100 |
| 2022-09-01 | 30.84 | $30.02 | 85500 |
| 2022-08-31 | 30.97 | $29.89 | 75943 |
| 2022-08-30 | 31.14 | $30.05 | 45600 |
| 2022-08-29 | 31.31 | $29.99 | 54000 |
| 2022-08-26 | 31.51 | $30.42 | 70800 |
| 2022-08-25 | 31.65 | $30.68 | 81900 |
| 2022-08-24 | 31.76 | $30.57 | 56032 |
| 2022-08-23 | 31.89 | $31.09 | 81045 |
| 2022-08-22 | 31.94 | $31.28 | 65300 |
| 2022-08-19 | 31.94 | $31.78 | 122102 |
| 2022-08-18 | 31.83 | $31.93 | 56000 |
| 2022-08-17 | 31.66 | $31.85 | 54247 |
| 2022-08-16 | 31.48 | $32.17 | 77818 |
| 2022-08-15 | 31.20 | $31.82 | 50600 |
| 2022-08-12 | 30.93 | $31.52 | 65900 |
| 2022-08-11 | 30.69 | $31.14 | 52302 |
| 2022-08-10 | 30.47 | $30.86 | 82700 |
| 2022-08-09 | 30.27 | $30.49 | 85900 |
| 2022-08-08 | 30.12 | $30.16 | 89737 |
| 2022-08-05 | 30.00 | $30.10 | 56105 |
| 2022-08-04 | 29.87 | $29.97 | 53548 |
| 2022-08-03 | 29.75 | $30.34 | 49431 |
| 2022-08-02 | 29.51 | $30.12 | 48300 |
| 2022-08-01 | 29.29 | $30.36 | 59902 |
| 2022-07-29 | 28.97 | $30.92 | 178000 |
| 2022-07-28 | 28.48 | $30.18 | 96803 |
| 2022-07-27 | 28.07 | $29.96 | 119512 |
| 2022-07-26 | 27.63 | $28.63 | 95200 |
| 2022-07-25 | 27.40 | $28.40 | 62900 |
| 2022-07-22 | 27.18 | $27.92 | 67615 |
| 2022-07-21 | 27.03 | $27.88 | 56500 |
| 2022-07-20 | 26.86 | $27.89 | 72145 |
| 2022-07-19 | 26.66 | $27.54 | 69042 |
| 2022-07-18 | 26.51 | $27.09 | 251400 |
| 2022-07-15 | 26.43 | $26.64 | 82134 |
| 2022-07-14 | 26.44 | $25.92 | 97300 |
| 2022-07-13 | 26.60 | $26.12 | 68835 |
| 2022-07-12 | 26.74 | $26.72 | 65600 |
| 2022-07-11 | 26.79 | $26.64 | 38200 |
| 2022-07-08 | 26.86 | $26.70 | 96500 |
| 2022-07-07 | 26.93 | $27.00 | 90711 |
| 2022-07-06 | 26.95 | $27.19 | 66237 |
| 2022-07-05 | 26.94 | $27.20 | 83703 |
| 2022-07-01 | 26.93 | $27.17 | 87703 |
| 2022-06-30 | 26.92 | $26.60 | 116900 |
| 2022-06-29 | 27.03 | $26.66 | 78447 |
| 2022-06-28 | 27.15 | $27.20 | 133300 |
| 2022-06-27 | 27.18 | $27.24 | 97736 |
| 2022-06-24 | 27.20 | $27.42 | 665800 |
| 2022-06-23 | 27.20 | $27.18 | 89207 |
| 2022-06-22 | 27.24 | $27.70 | 103500 |
| 2022-06-21 | 27.19 | $27.45 | 112100 |
| 2022-06-17 | 27.18 | $26.76 | 149000 |
| 2022-06-16 | 27.31 | $26.53 | 122108 |
| 2022-06-15 | 27.52 | $27.27 | 175400 |
| 2022-06-14 | 27.61 | $27.00 | 304627 |
| 2022-06-13 | 27.78 | $26.97 | 88330 |
| 2022-06-10 | 27.97 | $27.36 | 165400 |
| 2022-06-09 | 28.12 | $27.84 | 61737 |
| 2022-06-08 | 28.19 | $28.38 | 146800 |
| 2022-06-07 | 28.15 | $28.95 | 50400 |
| 2022-06-06 | 27.99 | $28.99 | 57001 |
| 2022-06-03 | 27.80 | $28.61 | 73900 |
| 2022-06-02 | 27.66 | $28.84 | 52114 |
| 2022-06-01 | 27.45 | $28.46 | 83200 |
| 2022-05-31 | 27.29 | $28.58 | 201813 |
| 2022-05-27 | 27.09 | $28.10 | 91548 |
| 2022-05-26 | 26.95 | $27.87 | 63200 |
| 2022-05-25 | 26.84 | $27.64 | 70300 |
| 2022-05-24 | 26.77 | $27.60 | 71213 |
| 2022-05-23 | 26.71 | $27.35 | 131000 |
| 2022-05-20 | 26.69 | $27.12 | 82641 |
| 2022-05-19 | 26.72 | $26.70 | 105500 |
| 2022-05-18 | 26.85 | $27.19 | 77141 |
| 2022-05-17 | 26.91 | $27.41 | 69600 |
| 2022-05-16 | 26.94 | $26.87 | 67600 |
| 2022-05-13 | 27.09 | $26.94 | 68100 |
| 2022-05-12 | 27.26 | $27.25 | 96200 |
| 2022-05-11 | 27.39 | $27.24 | 102020 |
| 2022-05-10 | 27.56 | $27.34 | 220317 |
| 2022-05-09 | 27.74 | $27.22 | 163743 |
| 2022-05-06 | 27.98 | $27.53 | 129927 |
| 2022-05-05 | 28.20 | $28.08 | 141819 |
| 2022-05-04 | 28.34 | $28.83 | 73636 |
| 2022-05-03 | 28.36 | $28.02 | 72513 |
| 2022-05-02 | 28.55 | $27.91 | 131100 |
| 2022-04-29 | 28.81 | $27.42 | 141400 |
| 2022-04-28 | 29.21 | $27.99 | 143577 |
| 2022-04-27 | 29.57 | $28.25 | 133700 |
| 2022-04-26 | 29.93 | $28.94 | 164806 |
| 2022-04-25 | 30.21 | $29.95 | 106502 |
| 2022-04-22 | 30.32 | $30.39 | 55101 |
| 2022-04-21 | 30.37 | $30.75 | 51600 |
| 2022-04-20 | 30.34 | $31.15 | 75337 |
| 2022-04-19 | 30.23 | $30.80 | 150716 |
| 2022-04-18 | 30.18 | $30.08 | 52246 |
| 2022-04-14 | 30.28 | $29.89 | 75800 |
| 2022-04-13 | 30.44 | $30.25 | 59249 |
| 2022-04-12 | 30.55 | $29.91 | 77447 |
| 2022-04-11 | 30.75 | $30.11 | 49335 |
| 2022-04-08 | 30.95 | $30.14 | 59100 |
| 2022-04-07 | 31.17 | $30.28 | 65500 |
| 2022-04-06 | 31.41 | $30.68 | 64908 |
| 2022-04-05 | 31.60 | $30.97 | 59113 |
| 2022-04-04 | 31.75 | $31.37 | 109000 |
| 2022-04-01 | 31.86 | $31.66 | 123420 |
| 2022-03-31 | 31.91 | $31.31 | 73400 |
| 2022-03-30 | 32.05 | $31.26 | 82928 |
| 2022-03-29 | 32.23 | $32.16 | 66600 |
| 2022-03-28 | 32.24 | $32.21 | 54019 |
| 2022-03-25 | 32.24 | $32.47 | 52600 |
| 2022-03-24 | 32.19 | $31.99 | 61616 |
| 2022-03-23 | 32.24 | $31.58 | 45800 |
| 2022-03-22 | 32.37 | $32.60 | 58800 |
| 2022-03-21 | 32.32 | $32.45 | 147439 |
| 2022-03-18 | 32.28 | $32.37 | 405915 |
| 2022-03-17 | 32.25 | $32.77 | 83901 |
| 2022-03-16 | 32.14 | $32.91 | 87203 |
| 2022-03-15 | 31.98 | $32.64 | 77736 |
| 2022-03-14 | 31.85 | $32.66 | 74917 |
| 2022-03-11 | 31.70 | $32.21 | 60800 |
| 2022-03-10 | 31.62 | $31.73 | 42700 |
| 2022-03-09 | 31.62 | $31.61 | 81100 |
| 2022-03-08 | 31.66 | $31.46 | 79224 |
| 2022-03-07 | 31.74 | $31.35 | 74641 |
| 2022-03-04 | 31.85 | $32.10 | 62613 |
| 2022-03-03 | 31.82 | $32.81 | 63700 |
| 2022-03-02 | 31.64 | $32.59 | 105624 |
| 2022-03-01 | 31.48 | $30.59 | 126524 |
| 2022-02-28 | 31.72 | $31.28 | 83342 |
| 2022-02-25 | 31.85 | $31.62 | 59100 |
| 2022-02-24 | 31.94 | $30.86 | 84100 |
| 2022-02-23 | 32.19 | $31.62 | 56700 |
| 2022-02-22 | 32.34 | $32.04 | 78600 |
| 2022-02-18 | 32.41 | $32.31 | 58100 |
| 2022-02-17 | 32.45 | $31.97 | 65130 |
| 2022-02-16 | 32.56 | $32.49 | 34648 |
| 2022-02-15 | 32.58 | $32.49 | 45900 |
| 2022-02-14 | 32.60 | $32.05 | 71501 |
| 2022-02-11 | 32.72 | $32.26 | 69622 |
| 2022-02-10 | 32.82 | $32.05 | 176200 |
| 2022-02-09 | 32.97 | $32.21 | 74500 |
| 2022-02-08 | 33.11 | $33.22 | 66400 |
| 2022-02-07 | 33.07 | $32.63 | 59500 |
| 2022-02-04 | 33.13 | $32.68 | 65804 |
| 2022-02-03 | 33.20 | $32.97 | 74800 |
| 2022-02-02 | 33.22 | $32.82 | 83200 |
| 2022-02-01 | 33.26 | $33.09 | 83400 |
| 2022-01-31 | 33.26 | $33.15 | 87415 |
| 2022-01-28 | 33.24 | $32.99 | 99703 |
| 2022-01-27 | 33.25 | $32.77 | 84200 |
| 2022-01-26 | 33.30 | $33.36 | 115800 |
| 2022-01-25 | 33.24 | $33.73 | 154200 |
| 2022-01-24 | 33.08 | $33.25 | 136700 |
| 2022-01-21 | 33.00 | $32.47 | 104349 |
| 2022-01-20 | 33.07 | $32.32 | 67100 |
| 2022-01-19 | 33.18 | $32.98 | 71600 |
| 2022-01-18 | 33.17 | $33.47 | 99900 |
| 2022-01-14 | 33.04 | $33.60 | 101924 |
| 2022-01-13 | 32.87 | $33.13 | 105500 |
| 2022-01-12 | 32.76 | $33.00 | 94600 |
| 2022-01-11 | 32.67 | $33.17 | 54508 |
| 2022-01-10 | 32.52 | $33.15 | 76309 |
| 2022-01-07 | 32.34 | $33.52 | 65600 |
| 2022-01-06 | 32.06 | $33.36 | 76100 |
| 2022-01-05 | 31.77 | $32.41 | 56200 |
| 2022-01-04 | 31.63 | $32.52 | 71843 |
| 2022-01-03 | 31.44 | $32.07 | 123248 |
| 2021-12-31 | 31.32 | $31.81 | 54536 |
| 2021-12-30 | 31.24 | $31.73 | 54000 |
| 2021-12-29 | 31.16 | $31.75 | 34600 |
| 2021-12-28 | 31.07 | $31.68 | 49028 |
| 2021-12-27 | 30.98 | $31.60 | 82300 |
| 2021-12-23 | 30.89 | $31.37 | 62608 |
| 2021-12-22 | 30.84 | $31.13 | 58539 |
| 2021-12-21 | 30.83 | $30.95 | 87148 |
| 2021-12-20 | 30.86 | $30.42 | 107825 |
| 2021-12-17 | 31.02 | $30.90 | 255790 |
| 2021-12-16 | 31.09 | $31.12 | 100800 |
| 2021-12-15 | 31.14 | $31.00 | 76135 |
| 2021-12-14 | 31.23 | $30.86 | 83745 |
| 2021-12-13 | 31.36 | $30.80 | 134100 |
| 2021-12-10 | 31.52 | $31.56 | 61900 |
| 2021-12-09 | 31.56 | $31.24 | 56300 |
| 2021-12-08 | 31.67 | $31.46 | 52135 |
| 2021-12-07 | 31.75 | $31.45 | 61800 |
| 2021-12-06 | 31.85 | $31.89 | 81818 |
| 2021-12-03 | 31.87 | $31.29 | 73116 |
| 2021-12-02 | 32.03 | $31.75 | 76100 |
| 2021-12-01 | 32.11 | $30.92 | 72400 |
| 2021-11-30 | 32.39 | $30.84 | 71700 |
| 2021-11-29 | 32.73 | $31.38 | 88608 |
| 2021-11-26 | 33.01 | $31.37 | 77000 |
| 2021-11-24 | 33.33 | $33.14 | 39100 |
| 2021-11-23 | 33.33 | $33.51 | 76145 |
| 2021-11-22 | 33.25 | $33.17 | 109611 |
| 2021-11-19 | 33.23 | $33.01 | 68209 |
| 2021-11-18 | 33.23 | $33.14 | 76946 |
| 2021-11-17 | 33.21 | $33.05 | 91200 |
| 2021-11-16 | 33.20 | $33.41 | 69900 |
| 2021-11-15 | 33.11 | $33.32 | 57500 |
| 2021-11-12 | 33.03 | $33.20 | 49300 |
| 2021-11-11 | 32.95 | $33.33 | 53129 |
| 2021-11-10 | 32.83 | $33.07 | 79700 |
| 2021-11-09 | 32.75 | $32.85 | 80000 |
| 2021-11-08 | 32.70 | $32.76 | 66800 |
| 2021-11-05 | 32.65 | $32.78 | 106033 |
| 2021-11-04 | 32.59 | $32.39 | 85940 |
| 2021-11-03 | 32.61 | $32.96 | 71600 |
| 2021-11-02 | 32.50 | $31.99 | 117200 |
| 2021-11-01 | 32.58 | $32.83 | 78243 |
| 2021-10-29 | 32.50 | $31.96 | 70100 |
| 2021-10-28 | 32.58 | $32.05 | 102027 |
| 2021-10-27 | 32.66 | $31.32 | 102442 |
| 2021-10-26 | 32.90 | $31.98 | 133908 |
| 2021-10-25 | 33.04 | $33.22 | 76645 |
| 2021-10-22 | 32.93 | $33.02 | 73211 |
| 2021-10-21 | 32.85 | $32.92 | 51532 |
| 2021-10-20 | 32.77 | $33.02 | 54615 |
| 2021-10-19 | 32.66 | $32.57 | 54832 |
| 2021-10-18 | 32.61 | $32.78 | 104112 |
| 2021-10-15 | 32.52 | $32.40 | 96302 |
| 2021-10-14 | 32.48 | $32.51 | 49600 |
| 2021-10-13 | 32.41 | $32.14 | 41500 |
| 2021-10-12 | 32.41 | $32.38 | 42032 |
| 2021-10-11 | 32.36 | $32.27 | 41145 |
| 2021-10-08 | 32.31 | $32.55 | 33300 |
| 2021-10-07 | 32.19 | $32.64 | 54504 |
| 2021-10-06 | 32.04 | $32.27 | 60000 |
| 2021-10-05 | 31.93 | $32.79 | 129300 |
| 2021-10-04 | 31.70 | $32.00 | 167700 |
| 2021-10-01 | 31.59 | $32.09 | 133500 |
| 2021-09-30 | 31.44 | $31.61 | 117125 |
| 2021-09-29 | 31.37 | $32.00 | 56200 |
| 2021-09-28 | 31.20 | $31.85 | 93440 |
| 2021-09-27 | 31.04 | $32.51 | 134800 |
| 2021-09-24 | 30.71 | $31.23 | 78400 |
| 2021-09-23 | 30.59 | $31.20 | 113607 |
| 2021-09-22 | 30.47 | $30.66 | 163600 |
| 2021-09-21 | 30.44 | $29.63 | 139913 |
| 2021-09-20 | 30.62 | $30.03 | 146638 |
| 2021-09-17 | 30.74 | $30.49 | 785000 |
| 2021-09-16 | 30.79 | $30.71 | 181600 |
| 2021-09-15 | 30.80 | $30.00 | 126800 |
| 2021-09-14 | 30.96 | $30.17 | 55300 |
| 2021-09-13 | 31.11 | $30.96 | 82700 |
| 2021-09-10 | 31.11 | $30.88 | 111000 |
| 2021-09-09 | 31.14 | $30.40 | 70109 |
| 2021-09-08 | 31.26 | $30.46 | 62300 |
| 2021-09-07 | 31.39 | $31.08 | 58002 |
| 2021-09-03 | 31.41 | $31.27 | 79109 |
| 2021-09-02 | 31.39 | $31.30 | 41100 |
| 2021-09-01 | 31.36 | $31.21 | 57426 |
| 2021-08-31 | 31.33 | $31.24 | 43100 |
| 2021-08-30 | 31.30 | $30.94 | 58800 |
| 2021-08-27 | 31.32 | $31.57 | 64195 |
| 2021-08-26 | 31.20 | $30.69 | 66300 |
| 2021-08-25 | 31.26 | $31.12 | 52242 |
| 2021-08-24 | 31.22 | $31.33 | 42000 |
| 2021-08-23 | 31.13 | $31.37 | 59200 |
| 2021-08-20 | 31.02 | $31.30 | 113100 |
| 2021-08-19 | 30.90 | $30.86 | 79100 |
| 2021-08-18 | 30.85 | $30.79 | 78700 |
| 2021-08-17 | 30.81 | $30.94 | 50700 |
| 2021-08-16 | 30.73 | $31.31 | 81200 |
| 2021-08-13 | 30.54 | $31.05 | 49400 |
| 2021-08-12 | 30.39 | $31.28 | 48600 |
| 2021-08-11 | 30.16 | $31.52 | 56439 |
| 2021-08-10 | 29.83 | $31.14 | 52400 |
| 2021-08-09 | 29.54 | $30.60 | 66100 |
| 2021-08-06 | 29.31 | $30.40 | 65316 |
| 2021-08-05 | 29.08 | $29.54 | 46600 |
| 2021-08-04 | 29.01 | $29.10 | 58109 |
| 2021-08-03 | 29.01 | $29.53 | 66500 |
| 2021-08-02 | 28.93 | $29.07 | 98327 |
| 2021-07-30 | 28.93 | $29.49 | 179000 |
| 2021-07-29 | 28.84 | $29.55 | 69600 |
| 2021-07-28 | 28.73 | $29.32 | 47728 |
| 2021-07-27 | 28.65 | $29.08 | 48744 |
| 2021-07-26 | 28.61 | $29.03 | 74800 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
40.06
2026-07-24
Close Price
$40.01
Vol: 116278
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.45
Average
30.26
Maximum
40.06
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 40.06 | $40.01 | 116278 |
| 2026-07-23 | 39.93 | $39.80 | 438600 |
| 2026-07-22 | 39.83 | $40.07 | 406900 |
| 2026-07-21 | 39.60 | $39.50 | 594545 |
| 2026-07-20 | 39.50 | $39.39 | 437415 |
| 2026-07-17 | 39.39 | $39.39 | 322317 |
| 2026-07-16 | 39.24 | $39.95 | 286235 |
| 2026-07-15 | 38.87 | $38.83 | 251800 |
| 2026-07-14 | 38.76 | $38.22 | 306000 |
| 2026-07-13 | 38.82 | $38.41 | 224405 |
| 2026-07-10 | 38.81 | $38.29 | 145339 |
| 2026-07-09 | 38.82 | $38.02 | 203800 |
| 2026-07-08 | 38.90 | $37.73 | 329035 |
| 2026-07-07 | 39.08 | $38.48 | 144200 |
| 2026-07-06 | 39.05 | $38.79 | 154724 |
| 2026-07-02 | 38.89 | $38.71 | 162504 |
| 2026-07-01 | 38.70 | $39.16 | 221100 |
| 2026-06-30 | 38.30 | $38.41 | 255336 |
| 2026-06-29 | 38.04 | $37.92 | 331107 |
| 2026-06-26 | 37.87 | $38.53 | 1.4M |
| 2026-06-25 | 37.44 | $37.84 | 185447 |
| 2026-06-24 | 37.13 | $37.71 | 223000 |
| 2026-06-23 | 36.77 | $37.30 | 209616 |
| 2026-06-22 | 36.46 | $36.60 | 214007 |
| 2026-06-18 | 36.29 | $36.23 | 414335 |
| 2026-06-17 | 36.19 | $35.73 | 278188 |
| 2026-06-16 | 36.21 | $36.11 | 224100 |
| 2026-06-15 | 36.11 | $35.89 | 173400 |
| 2026-06-12 | 36.05 | $36.60 | 157602 |
| 2026-06-11 | 35.74 | $36.09 | 235459 |
| 2026-06-10 | 35.51 | $36.06 | 275535 |
| 2026-06-09 | 35.24 | $35.61 | 294600 |
| 2026-06-08 | 35.05 | $35.40 | 177818 |
| 2026-06-05 | 34.87 | $35.14 | 163241 |
| 2026-06-04 | 34.73 | $35.04 | 196319 |
| 2026-06-03 | 34.59 | $34.08 | 187020 |
| 2026-06-02 | 34.72 | $34.96 | 173100 |
| 2026-06-01 | 34.59 | $34.41 | 167517 |
| 2026-05-29 | 34.61 | $34.78 | 226800 |
| 2026-05-28 | 34.51 | $34.84 | 141228 |
| 2026-05-27 | 34.37 | $34.63 | 117527 |
| 2026-05-26 | 34.25 | $34.94 | 182743 |
| 2026-05-22 | 34.02 | $34.54 | 166600 |
| 2026-05-21 | 33.86 | $34.62 | 171638 |
| 2026-05-20 | 33.64 | $34.36 | 182530 |
| 2026-05-19 | 33.46 | $33.68 | 129100 |
| 2026-05-18 | 33.45 | $33.72 | 162645 |
| 2026-05-15 | 33.44 | $33.03 | 208339 |
| 2026-05-14 | 33.64 | $33.35 | 155800 |
| 2026-05-13 | 33.79 | $33.06 | 172800 |
| 2026-05-12 | 34.07 | $33.52 | 195012 |
| 2026-05-11 | 34.25 | $33.70 | 190341 |
| 2026-05-08 | 34.43 | $34.32 | 174722 |
| 2026-05-07 | 34.44 | $34.28 | 185505 |
| 2026-05-06 | 34.46 | $34.31 | 214900 |
| 2026-05-05 | 34.47 | $34.14 | 155800 |
| 2026-05-04 | 34.54 | $33.81 | 190400 |
| 2026-05-01 | 34.71 | $34.63 | 215300 |
| 2026-04-30 | 34.66 | $34.40 | 339400 |
| 2026-04-29 | 34.67 | $34.03 | 292834 |
| 2026-04-28 | 34.79 | $34.92 | 296434 |
| 2026-04-27 | 34.64 | $34.50 | 228223 |
| 2026-04-24 | 34.59 | $34.13 | 492400 |
| 2026-04-23 | 34.63 | $34.61 | 428822 |
| 2026-04-22 | 34.52 | $33.92 | 448500 |
| 2026-04-21 | 34.60 | $34.28 | 546827 |
| 2026-04-20 | 34.56 | $34.74 | 460486 |
| 2026-04-17 | 34.37 | $34.36 | 301932 |
| 2026-04-16 | 34.25 | $33.66 | 173000 |
| 2026-04-15 | 34.31 | $33.84 | 163124 |
| 2026-04-14 | 34.31 | $33.91 | 171200 |
| 2026-04-13 | 34.28 | $34.14 | 199938 |
| 2026-04-10 | 34.17 | $34.31 | 243100 |
| 2026-04-09 | 33.96 | $34.68 | 357132 |
| 2026-04-08 | 33.58 | $34.14 | 390500 |
| 2026-04-07 | 33.28 | $33.66 | 272200 |
| 2026-04-06 | 33.06 | $33.85 | 187702 |
| 2026-04-02 | 32.72 | $33.46 | 219123 |
| 2026-04-01 | 32.44 | $33.31 | 204300 |
| 2026-03-31 | 32.13 | $32.87 | 280100 |
| 2026-03-30 | 31.90 | $32.48 | 211548 |
| 2026-03-27 | 31.75 | $32.05 | 224925 |
| 2026-03-26 | 31.70 | $32.31 | 164238 |
| 2026-03-25 | 31.56 | $32.12 | 190200 |
| 2026-03-24 | 31.46 | $32.15 | 206727 |
| 2026-03-23 | 31.33 | $32.00 | 318100 |
| 2026-03-20 | 31.23 | $31.45 | 1.4M |
| 2026-03-19 | 31.29 | $31.70 | 334900 |
| 2026-03-18 | 31.29 | $31.14 | 351300 |
| 2026-03-17 | 31.48 | $31.63 | 279565 |
| 2026-03-16 | 31.56 | $31.82 | 222738 |
| 2026-03-13 | 31.61 | $31.60 | 192606 |
| 2026-03-12 | 31.74 | $31.85 | 182800 |
| 2026-03-11 | 31.84 | $31.51 | 163700 |
| 2026-03-10 | 32.06 | $31.76 | 225300 |
| 2026-03-09 | 32.27 | $31.86 | 228745 |
| 2026-03-06 | 32.49 | $31.98 | 230100 |
| 2026-03-05 | 32.72 | $32.35 | 169122 |
| 2026-03-04 | 32.89 | $32.77 | 144230 |
| 2026-03-03 | 32.96 | $32.90 | 218016 |
| 2026-03-02 | 33.01 | $32.79 | 245020 |
| 2026-02-27 | 33.11 | $32.27 | 359300 |
| 2026-02-26 | 33.39 | $33.22 | 163800 |
| 2026-02-25 | 33.42 | $33.12 | 143015 |
| 2026-02-24 | 33.49 | $32.50 | 182633 |
| 2026-02-23 | 33.77 | $32.52 | 290020 |
| 2026-02-20 | 34.09 | $34.03 | 409900 |
| 2026-02-19 | 33.99 | $33.61 | 306144 |
| 2026-02-18 | 34.00 | $33.71 | 289900 |
| 2026-02-17 | 33.96 | $33.79 | 272300 |
| 2026-02-13 | 33.88 | $33.56 | 207746 |
| 2026-02-12 | 33.85 | $33.22 | 252200 |
| 2026-02-11 | 33.90 | $33.33 | 268505 |
| 2026-02-10 | 33.92 | $33.63 | 223900 |
| 2026-02-09 | 33.83 | $33.88 | 253048 |
| 2026-02-06 | 33.63 | $34.18 | 253000 |
| 2026-02-05 | 33.28 | $33.73 | 247343 |
| 2026-02-04 | 32.98 | $33.78 | 434618 |
| 2026-02-03 | 32.59 | $33.06 | 312610 |
| 2026-02-02 | 32.33 | $32.59 | 440100 |
| 2026-01-30 | 32.16 | $32.52 | 1.0M |
| 2026-01-29 | 31.96 | $31.96 | 298108 |
| 2026-01-28 | 31.90 | $31.46 | 323400 |
| 2026-01-27 | 31.97 | $31.97 | 279148 |
| 2026-01-26 | 31.89 | $31.70 | 329900 |
| 2026-01-23 | 31.87 | $31.40 | 390303 |
| 2026-01-22 | 31.93 | $32.59 | 545900 |
| 2026-01-21 | 31.63 | $32.90 | 481000 |
| 2026-01-20 | 31.15 | $31.57 | 364200 |
| 2026-01-16 | 30.99 | $31.21 | 400900 |
| 2026-01-15 | 30.91 | $31.56 | 480274 |
| 2026-01-14 | 30.69 | $30.85 | 283900 |
| 2026-01-13 | 30.65 | $30.36 | 181400 |
| 2026-01-12 | 30.76 | $30.57 | 164922 |
| 2026-01-09 | 30.83 | $30.83 | 150000 |
| 2026-01-08 | 30.82 | $31.28 | 270416 |
| 2026-01-07 | 30.67 | $30.75 | 148600 |
| 2026-01-06 | 30.66 | $30.92 | 174767 |
| 2026-01-05 | 30.58 | $30.69 | 189603 |
| 2026-01-02 | 30.57 | $30.16 | 209909 |
| 2025-12-31 | 30.71 | $30.03 | 241022 |
| 2025-12-30 | 30.93 | $30.26 | 157500 |
| 2025-12-29 | 31.12 | $30.44 | 176500 |
| 2025-12-26 | 31.29 | $30.53 | 100108 |
| 2025-12-24 | 31.47 | $30.67 | 113000 |
| 2025-12-23 | 31.62 | $30.75 | 186165 |
| 2025-12-22 | 31.78 | $30.97 | 169814 |
| 2025-12-19 | 31.89 | $31.28 | 489400 |
| 2025-12-18 | 31.92 | $31.87 | 166200 |
| 2025-12-17 | 31.75 | $31.68 | 202600 |
| 2025-12-16 | 31.59 | $31.57 | 205900 |
| 2025-12-15 | 31.42 | $31.54 | 235706 |
| 2025-12-12 | 31.21 | $31.42 | 187100 |
| 2025-12-11 | 30.98 | $31.29 | 263330 |
| 2025-12-10 | 30.74 | $31.33 | 243040 |
| 2025-12-09 | 30.41 | $30.28 | 131000 |
| 2025-12-08 | 30.34 | $30.32 | 169300 |
| 2025-12-05 | 30.23 | $30.26 | 142908 |
| 2025-12-04 | 30.11 | $30.35 | 101600 |
| 2025-12-03 | 29.93 | $30.40 | 142647 |
| 2025-12-02 | 29.69 | $29.80 | 118900 |
| 2025-12-01 | 29.58 | $29.85 | 118300 |
| 2025-11-28 | 29.43 | $29.63 | 66800 |
| 2025-11-26 | 29.31 | $29.79 | 114424 |
| 2025-11-25 | 29.12 | $29.94 | 168658 |
| 2025-11-24 | 28.83 | $29.09 | 165528 |
| 2025-11-21 | 28.75 | $29.41 | 172484 |
| 2025-11-20 | 28.55 | $28.51 | 148136 |
| 2025-11-19 | 28.60 | $28.47 | 149800 |
| 2025-11-18 | 28.68 | $28.31 | 151900 |
| 2025-11-17 | 28.82 | $28.43 | 201529 |
| 2025-11-14 | 28.96 | $29.06 | 192641 |
| 2025-11-13 | 28.93 | $28.88 | 265873 |
| 2025-11-12 | 28.95 | $29.53 | 221400 |
| 2025-11-11 | 28.77 | $29.11 | 107901 |
| 2025-11-10 | 28.69 | $28.97 | 209400 |
| 2025-11-07 | 28.64 | $28.95 | 138520 |
| 2025-11-06 | 28.59 | $28.50 | 143400 |
| 2025-11-05 | 28.68 | $28.86 | 174043 |
| 2025-11-04 | 28.68 | $28.41 | 188100 |
| 2025-11-03 | 28.82 | $28.84 | 142015 |
| 2025-10-31 | 28.86 | $28.60 | 147900 |
| 2025-10-30 | 29.00 | $28.83 | 147800 |
| 2025-10-29 | 29.09 | $28.74 | 209648 |
| 2025-10-28 | 29.23 | $29.60 | 128800 |
| 2025-10-27 | 29.14 | $29.56 | 191700 |
| 2025-10-24 | 29.04 | $30.11 | 240100 |
| 2025-10-23 | 28.75 | $29.06 | 215825 |
| 2025-10-22 | 28.73 | $29.64 | 276827 |
| 2025-10-21 | 28.54 | $29.12 | 157100 |
| 2025-10-20 | 28.47 | $28.70 | 230100 |
| 2025-10-17 | 28.54 | $28.15 | 254124 |
| 2025-10-16 | 28.80 | $27.67 | 204000 |
| 2025-10-15 | 29.28 | $29.20 | 144886 |
| 2025-10-14 | 29.38 | $29.73 | 223849 |
| 2025-10-13 | 29.35 | $29.15 | 125730 |
| 2025-10-10 | 29.49 | $28.64 | 226897 |
| 2025-10-09 | 29.84 | $29.68 | 107500 |
| 2025-10-08 | 29.93 | $30.00 | 118900 |
| 2025-10-07 | 29.95 | $30.06 | 123600 |
| 2025-10-06 | 29.95 | $30.27 | 205635 |
| 2025-10-03 | 29.89 | $29.93 | 119200 |
| 2025-10-02 | 29.93 | $29.69 | 118900 |
| 2025-10-01 | 30.05 | $29.74 | 121300 |
| 2025-09-30 | 30.18 | $29.99 | 119003 |
| 2025-09-29 | 30.27 | $29.94 | 83610 |
| 2025-09-26 | 30.40 | $30.42 | 100318 |
| 2025-09-25 | 30.39 | $30.28 | 127900 |
| 2025-09-24 | 30.44 | $30.31 | 115256 |
| 2025-09-23 | 30.48 | $30.29 | 114744 |
| 2025-09-22 | 30.54 | $30.34 | 100700 |
| 2025-09-19 | 30.59 | $30.48 | 371149 |
| 2025-09-18 | 30.60 | $31.11 | 142116 |
| 2025-09-17 | 30.42 | $30.14 | 170747 |
| 2025-09-16 | 30.51 | $29.77 | 109400 |
| 2025-09-15 | 30.73 | $30.10 | 132445 |
| 2025-09-12 | 30.89 | $30.32 | 80733 |
| 2025-09-11 | 31.01 | $30.63 | 115124 |
| 2025-09-10 | 31.06 | $30.43 | 104000 |
| 2025-09-09 | 31.17 | $30.57 | 144900 |
| 2025-09-08 | 31.25 | $31.09 | 72800 |
| 2025-09-05 | 31.18 | $30.91 | 93900 |
| 2025-09-04 | 31.14 | $31.17 | 94600 |
| 2025-09-03 | 31.01 | $30.71 | 98800 |
| 2025-09-02 | 30.98 | $30.79 | 112205 |
| 2025-08-29 | 30.91 | $30.94 | 102200 |
| 2025-08-28 | 30.77 | $31.09 | 134400 |
| 2025-08-27 | 30.54 | $31.16 | 181400 |
| 2025-08-26 | 30.24 | $30.90 | 136238 |
| 2025-08-25 | 29.95 | $30.53 | 94222 |
| 2025-08-22 | 29.71 | $30.94 | 195500 |
| 2025-08-21 | 29.28 | $29.51 | 95539 |
| 2025-08-20 | 29.22 | $29.62 | 135000 |
| 2025-08-19 | 29.11 | $29.47 | 129126 |
| 2025-08-18 | 29.02 | $29.59 | 138712 |
| 2025-08-15 | 28.89 | $29.22 | 339037 |
| 2025-08-14 | 28.85 | $29.95 | 213544 |
| 2025-08-13 | 28.57 | $29.95 | 163600 |
| 2025-08-12 | 28.24 | $29.66 | 160012 |
| 2025-08-11 | 27.94 | $28.59 | 140635 |
| 2025-08-08 | 27.93 | $28.47 | 101100 |
| 2025-08-07 | 27.97 | $28.24 | 187900 |
| 2025-08-06 | 28.10 | $28.18 | 123522 |
| 2025-08-05 | 28.30 | $28.31 | 150288 |
| 2025-08-04 | 28.52 | $28.27 | 167600 |
| 2025-08-01 | 28.81 | $28.16 | 229126 |
| 2025-07-31 | 29.21 | $28.64 | 256300 |
| 2025-07-30 | 29.55 | $29.15 | 314500 |
| 2025-07-29 | 29.82 | $29.34 | 207847 |
| 2025-07-28 | 30.09 | $29.78 | 261000 |
| 2025-07-25 | 30.29 | $29.39 | 338139 |
| 2025-07-24 | 30.65 | $29.05 | 213600 |
| 2025-07-23 | 31.21 | $30.04 | 302940 |
| 2025-07-22 | 31.57 | $30.39 | 433445 |
| 2025-07-21 | 31.90 | $31.55 | 152900 |
| 2025-07-18 | 31.93 | $31.62 | 152500 |
| 2025-07-17 | 31.92 | $31.75 | 144000 |
| 2025-07-16 | 31.87 | $31.42 | 167400 |
| 2025-07-15 | 31.91 | $31.04 | 142603 |
| 2025-07-14 | 32.06 | $31.72 | 114300 |
| 2025-07-11 | 32.01 | $31.41 | 122549 |
| 2025-07-10 | 32.05 | $31.87 | 204043 |
| 2025-07-09 | 31.93 | $31.85 | 166100 |
| 2025-07-08 | 31.78 | $31.92 | 200300 |
| 2025-07-07 | 31.57 | $31.76 | 251300 |
| 2025-07-03 | 31.35 | $32.10 | 184900 |
| 2025-07-02 | 30.96 | $31.85 | 124147 |
| 2025-07-01 | 30.56 | $31.50 | 175889 |
| 2025-06-30 | 30.17 | $30.54 | 147000 |
| 2025-06-27 | 30.00 | $30.57 | 375300 |
| 2025-06-26 | 29.78 | $30.56 | 104300 |
| 2025-06-25 | 29.51 | $29.80 | 127401 |
| 2025-06-24 | 29.43 | $29.92 | 597726 |
| 2025-06-23 | 29.29 | $29.88 | 160700 |
| 2025-06-20 | 29.13 | $28.99 | 264940 |
| 2025-06-18 | 29.23 | $29.12 | 113148 |
| 2025-06-17 | 29.30 | $28.88 | 116030 |
| 2025-06-16 | 29.48 | $29.05 | 133436 |
| 2025-06-13 | 29.63 | $29.17 | 150349 |
| 2025-06-12 | 29.79 | $29.92 | 74147 |
| 2025-06-11 | 29.73 | $30.01 | 96200 |
| 2025-06-10 | 29.64 | $30.20 | 88803 |
| 2025-06-09 | 29.47 | $29.79 | 130900 |
| 2025-06-06 | 29.39 | $29.56 | 78700 |
| 2025-06-05 | 29.37 | $28.99 | 101821 |
| 2025-06-04 | 29.53 | $29.17 | 110408 |
| 2025-06-03 | 29.66 | $29.61 | 114700 |
| 2025-06-02 | 29.68 | $29.16 | 126840 |
| 2025-05-30 | 29.85 | $29.32 | 148044 |
| 2025-05-29 | 30.01 | $29.57 | 90800 |
| 2025-05-28 | 30.12 | $29.34 | 80300 |
| 2025-05-27 | 30.32 | $29.75 | 90406 |
| 2025-05-23 | 30.42 | $29.26 | 94300 |
| 2025-05-22 | 30.70 | $29.46 | 122600 |
| 2025-05-21 | 30.97 | $29.81 | 127800 |
| 2025-05-20 | 31.18 | $30.84 | 90915 |
| 2025-05-19 | 31.09 | $30.72 | 126310 |
| 2025-05-16 | 31.01 | $30.82 | 167500 |
| 2025-05-15 | 30.86 | $31.02 | 128034 |
| 2025-05-14 | 30.61 | $30.75 | 120300 |
| 2025-05-13 | 30.37 | $30.89 | 104400 |
| 2025-05-12 | 30.03 | $30.62 | 203200 |
| 2025-05-09 | 29.69 | $29.63 | 89300 |
| 2025-05-08 | 29.57 | $29.64 | 133500 |
| 2025-05-07 | 29.43 | $29.17 | 137218 |
| 2025-05-06 | 29.40 | $29.18 | 97200 |
| 2025-05-05 | 29.34 | $29.33 | 130100 |
| 2025-05-02 | 29.23 | $29.84 | 168643 |
| 2025-05-01 | 28.92 | $29.19 | 170905 |
| 2025-04-30 | 28.75 | $29.01 | 123058 |
| 2025-04-29 | 28.60 | $29.46 | 119200 |
| 2025-04-28 | 28.27 | $29.10 | 177300 |
| 2025-04-25 | 27.98 | $28.64 | 110000 |
| 2025-04-24 | 27.78 | $28.84 | 155000 |
| 2025-04-23 | 27.48 | $28.48 | 220232 |
| 2025-04-22 | 27.23 | $28.09 | 201004 |
| 2025-04-21 | 27.07 | $27.55 | 203128 |
| 2025-04-17 | 27.05 | $27.85 | 191400 |
| 2025-04-16 | 26.94 | $27.69 | 156531 |
| 2025-04-15 | 26.88 | $27.51 | 124900 |
| 2025-04-14 | 26.87 | $26.93 | 148623 |
| 2025-04-11 | 27.07 | $26.85 | 160900 |
| 2025-04-10 | 27.35 | $27.01 | 157400 |
| 2025-04-09 | 27.66 | $28.15 | 291000 |
| 2025-04-08 | 27.69 | $27.11 | 180844 |
| 2025-04-07 | 28.07 | $27.25 | 206324 |
| 2025-04-04 | 28.50 | $27.28 | 279100 |
| 2025-04-03 | 29.03 | $27.55 | 209809 |
| 2025-04-02 | 29.59 | $29.82 | 100219 |
| 2025-04-01 | 29.57 | $29.64 | 119400 |
| 2025-03-31 | 29.61 | $29.66 | 191300 |
| 2025-03-28 | 29.66 | $29.77 | 98603 |
| 2025-03-27 | 29.68 | $30.24 | 116934 |
| 2025-03-26 | 29.57 | $30.06 | 96100 |
| 2025-03-25 | 29.51 | $29.93 | 89102 |
| 2025-03-24 | 29.47 | $30.34 | 136400 |
| 2025-03-21 | 29.31 | $29.73 | 346927 |
| 2025-03-20 | 29.32 | $29.79 | 95400 |
| 2025-03-19 | 29.33 | $30.03 | 110805 |
| 2025-03-18 | 29.28 | $29.92 | 107403 |
| 2025-03-17 | 29.26 | $29.80 | 149112 |
| 2025-03-14 | 29.29 | $29.80 | 160300 |
| 2025-03-13 | 29.34 | $29.20 | 150000 |
| 2025-03-12 | 29.61 | $29.38 | 200021 |
| 2025-03-11 | 29.90 | $29.30 | 141800 |
| 2025-03-10 | 30.29 | $29.28 | 256000 |
| 2025-03-07 | 30.79 | $30.51 | 111028 |
| 2025-03-06 | 31.01 | $30.43 | 121100 |
| 2025-03-05 | 31.32 | $30.66 | 134720 |
| 2025-03-04 | 31.63 | $30.97 | 137016 |
| 2025-03-03 | 31.91 | $32.06 | 112930 |
| 2025-02-28 | 31.91 | $32.00 | 186400 |
| 2025-02-27 | 31.94 | $31.74 | 118415 |
| 2025-02-26 | 32.05 | $31.58 | 100718 |
| 2025-02-25 | 32.25 | $31.69 | 150700 |
| 2025-02-24 | 32.46 | $31.66 | 136600 |
| 2025-02-21 | 32.72 | $31.78 | 150000 |
| 2025-02-20 | 33.00 | $32.51 | 118400 |
| 2025-02-19 | 33.11 | $32.82 | 100600 |
| 2025-02-18 | 33.14 | $33.07 | 149910 |
| 2025-02-14 | 33.09 | $32.66 | 92247 |
| 2025-02-13 | 33.16 | $32.77 | 67600 |
| 2025-02-12 | 33.20 | $32.49 | 133517 |
| 2025-02-11 | 33.34 | $33.41 | 127800 |
| 2025-02-10 | 33.21 | $32.70 | 99500 |
| 2025-02-07 | 33.26 | $33.03 | 93900 |
| 2025-02-06 | 33.22 | $33.78 | 161400 |
| 2025-02-05 | 32.92 | $33.25 | 140717 |
| 2025-02-04 | 32.72 | $32.96 | 119827 |
| 2025-02-03 | 32.57 | $32.14 | 189140 |
| 2025-01-31 | 32.63 | $32.65 | 153230 |
| 2025-01-30 | 32.55 | $32.61 | 90136 |
| 2025-01-29 | 32.46 | $32.80 | 109000 |
| 2025-01-28 | 32.28 | $33.05 | 138021 |
| 2025-01-27 | 31.99 | $33.08 | 146021 |
| 2025-01-24 | 31.62 | $32.68 | 171118 |
| 2025-01-23 | 31.31 | $32.68 | 256600 |
| 2025-01-22 | 30.93 | $32.20 | 270814 |
| 2025-01-21 | 30.63 | $31.35 | 195207 |
| 2025-01-17 | 30.54 | $31.30 | 135600 |
| 2025-01-16 | 30.47 | $31.23 | 104046 |
| 2025-01-15 | 30.41 | $31.55 | 98400 |
| 2025-01-14 | 30.26 | $31.21 | 137202 |
| 2025-01-13 | 30.19 | $30.34 | 136244 |
| 2025-01-10 | 30.41 | $30.14 | 126600 |
| 2025-01-08 | 30.76 | $31.17 | 94100 |
| 2025-01-07 | 30.87 | $31.44 | 177717 |
| 2025-01-06 | 30.94 | $31.32 | 137602 |
| 2025-01-03 | 31.09 | $31.39 | 114200 |
| 2025-01-02 | 31.26 | $31.23 | 108821 |
| 2024-12-31 | 31.53 | $31.69 | 131849 |
| 2024-12-30 | 31.73 | $31.90 | 102127 |
| 2024-12-27 | 31.93 | $31.90 | 101313 |
| 2024-12-26 | 32.19 | $32.48 | 44900 |
| 2024-12-24 | 32.33 | $32.46 | 41400 |
| 2024-12-23 | 32.53 | $32.15 | 91100 |
| 2024-12-20 | 32.88 | $32.24 | 254600 |
| 2024-12-19 | 33.29 | $31.90 | 159741 |
| 2024-12-18 | 33.91 | $31.90 | 230335 |
| 2024-12-17 | 34.67 | $34.02 | 112300 |
| 2024-12-16 | 34.92 | $34.92 | 81400 |
| 2024-12-13 | 34.94 | $34.62 | 110620 |
| 2024-12-12 | 35.06 | $34.69 | 80000 |
| 2024-12-11 | 35.17 | $35.07 | 209000 |
| 2024-12-10 | 35.19 | $34.75 | 116300 |
| 2024-12-09 | 35.31 | $34.57 | 115320 |
| 2024-12-06 | 35.50 | $34.91 | 57800 |
| 2024-12-05 | 35.62 | $35.02 | 93400 |
| 2024-12-04 | 35.72 | $35.30 | 98144 |
| 2024-12-03 | 35.74 | $34.80 | 91128 |
| 2024-12-02 | 35.92 | $35.11 | 79331 |
| 2024-11-29 | 36.02 | $35.08 | 75904 |
| 2024-11-27 | 36.13 | $35.21 | 89100 |
| 2024-11-26 | 36.21 | $35.34 | 78200 |
| 2024-11-25 | 36.25 | $36.02 | 182200 |
| 2024-11-22 | 36.06 | $35.83 | 109700 |
| 2024-11-21 | 35.86 | $35.23 | 108528 |
| 2024-11-20 | 35.79 | $34.79 | 76621 |
| 2024-11-19 | 35.82 | $34.86 | 101012 |
| 2024-11-18 | 35.82 | $35.00 | 94817 |
| 2024-11-15 | 35.74 | $35.40 | 161000 |
| 2024-11-14 | 35.50 | $35.44 | 199033 |
| 2024-11-13 | 35.16 | $35.29 | 119828 |
| 2024-11-12 | 34.77 | $35.49 | 138914 |
| 2024-11-11 | 34.22 | $35.80 | 151631 |
| 2024-11-08 | 33.42 | $34.55 | 188225 |
| 2024-11-07 | 32.82 | $34.15 | 224900 |
| 2024-11-06 | 32.21 | $35.38 | 558000 |
| 2024-11-05 | 31.07 | $31.00 | 131100 |
| 2024-11-04 | 31.05 | $30.27 | 100031 |
| 2024-11-01 | 31.27 | $30.83 | 141944 |
| 2024-10-31 | 31.35 | $30.78 | 91700 |
| 2024-10-30 | 31.45 | $31.50 | 103555 |
| 2024-10-29 | 31.35 | $31.36 | 105100 |
| 2024-10-28 | 31.26 | $31.55 | 150034 |
| 2024-10-25 | 31.09 | $30.38 | 112300 |
| 2024-10-24 | 31.25 | $31.24 | 149037 |
| 2024-10-23 | 31.16 | $30.96 | 112812 |
| 2024-10-22 | 31.14 | $30.61 | 115000 |
| 2024-10-21 | 31.21 | $30.46 | 127700 |
| 2024-10-18 | 31.35 | $31.70 | 92700 |
| 2024-10-17 | 31.11 | $32.22 | 108925 |
| 2024-10-16 | 30.65 | $32.01 | 137239 |
| 2024-10-15 | 30.15 | $31.26 | 134000 |
| 2024-10-14 | 29.78 | $30.80 | 107710 |
| 2024-10-11 | 29.48 | $30.35 | 99600 |
| 2024-10-10 | 29.26 | $29.47 | 101800 |
| 2024-10-09 | 29.28 | $29.60 | 89168 |
| 2024-10-08 | 29.27 | $29.55 | 95500 |
| 2024-10-07 | 29.27 | $29.82 | 183900 |
| 2024-10-04 | 29.20 | $29.31 | 157800 |
| 2024-10-03 | 29.28 | $28.88 | 108303 |
| 2024-10-02 | 29.53 | $29.06 | 87900 |
| 2024-10-01 | 29.78 | $29.49 | 115300 |
| 2024-09-30 | 29.96 | $30.09 | 110900 |
| 2024-09-27 | 29.98 | $29.70 | 80438 |
| 2024-09-26 | 30.15 | $29.71 | 76000 |
| 2024-09-25 | 30.35 | $29.68 | 117000 |
| 2024-09-24 | 30.60 | $29.86 | 110148 |
| 2024-09-23 | 30.86 | $30.26 | 96602 |
| 2024-09-20 | 31.04 | $30.56 | 503300 |
| 2024-09-19 | 31.17 | $32.34 | 119700 |
| 2024-09-18 | 30.76 | $31.14 | 115326 |
| 2024-09-17 | 30.65 | $31.22 | 88048 |
| 2024-09-16 | 30.48 | $31.15 | 81103 |
| 2024-09-13 | 30.30 | $30.87 | 99138 |
| 2024-09-12 | 30.17 | $29.82 | 59104 |
| 2024-09-11 | 30.36 | $29.69 | 75000 |
| 2024-09-10 | 30.62 | $30.21 | 74998 |
| 2024-09-09 | 30.79 | $30.21 | 102500 |
| 2024-09-06 | 30.99 | $30.17 | 129219 |
| 2024-09-05 | 31.25 | $30.77 | 63616 |
| 2024-09-04 | 31.37 | $30.97 | 94600 |
| 2024-09-03 | 31.45 | $31.49 | 97100 |
| 2024-08-30 | 31.38 | $32.00 | 117024 |
| 2024-08-29 | 31.13 | $31.69 | 61741 |
| 2024-08-28 | 30.93 | $31.76 | 64910 |
| 2024-08-27 | 30.65 | $31.43 | 71400 |
| 2024-08-26 | 30.42 | $31.65 | 114024 |
| 2024-08-23 | 30.08 | $31.85 | 131827 |
| 2024-08-22 | 29.60 | $30.17 | 51433 |
| 2024-08-21 | 29.56 | $30.23 | 49500 |
| 2024-08-20 | 29.50 | $30.11 | 60400 |
| 2024-08-19 | 29.47 | $30.48 | 69900 |
| 2024-08-16 | 29.34 | $30.31 | 86900 |
| 2024-08-15 | 29.24 | $29.88 | 84944 |
| 2024-08-14 | 29.28 | $29.29 | 62640 |
| 2024-08-13 | 29.52 | $29.73 | 116600 |
| 2024-08-12 | 29.68 | $29.13 | 153700 |
| 2024-08-09 | 30.09 | $29.37 | 90400 |
| 2024-08-08 | 30.52 | $29.63 | 124500 |
| 2024-08-07 | 30.97 | $29.29 | 110741 |
| 2024-08-06 | 31.64 | $29.57 | 154708 |
| 2024-08-05 | 32.36 | $29.45 | 255148 |
| 2024-08-02 | 33.27 | $30.80 | 218148 |
| 2024-08-01 | 33.94 | $32.00 | 138200 |
| 2024-07-31 | 34.36 | $33.27 | 140800 |
| 2024-07-30 | 34.46 | $33.74 | 81700 |
| 2024-07-29 | 34.40 | $33.57 | 130500 |
| 2024-07-26 | 34.36 | $33.94 | 127200 |
| 2024-07-25 | 34.18 | $34.30 | 167329 |
| 2024-07-24 | 33.81 | $33.22 | 176910 |
| 2024-07-23 | 33.68 | $33.62 | 295919 |
| 2024-07-22 | 33.38 | $33.34 | 225433 |
| 2024-07-19 | 33.07 | $32.89 | 464921 |
| 2024-07-18 | 32.82 | $33.04 | 161225 |
| 2024-07-17 | 32.45 | $33.78 | 227100 |
| 2024-07-16 | 31.73 | $33.34 | 312700 |
| 2024-07-15 | 30.99 | $32.24 | 192126 |
| 2024-07-12 | 30.42 | $31.35 | 264748 |
| 2024-07-11 | 30.00 | $31.22 | 312947 |
| 2024-07-10 | 29.52 | $29.90 | 128730 |
| 2024-07-09 | 29.35 | $29.36 | 171144 |
| 2024-07-08 | 29.32 | $29.14 | 99000 |
| 2024-07-05 | 29.34 | $28.87 | 109745 |
| 2024-07-03 | 29.45 | $29.38 | 59638 |
| 2024-07-02 | 29.42 | $29.75 | 108723 |
| 2024-07-01 | 29.27 | $29.72 | 102719 |
| 2024-06-28 | 29.09 | $30.00 | 477200 |
| 2024-06-27 | 28.78 | $29.40 | 52800 |
| 2024-06-26 | 28.59 | $29.08 | 82000 |
| 2024-06-25 | 28.46 | $28.71 | 71700 |
| 2024-06-24 | 28.43 | $28.88 | 100300 |
| 2024-06-21 | 28.35 | $28.54 | 215133 |
| 2024-06-20 | 28.35 | $28.64 | 54603 |
| 2024-06-18 | 28.33 | $28.69 | 76700 |
| 2024-06-17 | 28.30 | $28.80 | 67813 |
| 2024-06-14 | 28.23 | $28.33 | 92010 |
| 2024-06-13 | 28.30 | $28.41 | 55738 |
| 2024-06-12 | 28.37 | $28.87 | 224909 |
| 2024-06-11 | 28.31 | $28.47 | 130500 |
| 2024-06-10 | 28.37 | $28.26 | 92200 |
| 2024-06-07 | 28.53 | $28.63 | 92900 |
| 2024-06-06 | 28.60 | $28.66 | 73117 |
| 2024-06-05 | 28.69 | $28.69 | 62630 |
| 2024-06-04 | 28.80 | $28.45 | 74000 |
| 2024-06-03 | 29.01 | $28.77 | 59347 |
| 2024-05-31 | 29.17 | $29.15 | 147618 |
| 2024-05-30 | 29.25 | $28.94 | 67738 |
| 2024-05-29 | 29.41 | $28.53 | 87417 |
| 2024-05-28 | 29.74 | $29.06 | 89733 |
| 2024-05-24 | 29.98 | $29.25 | 102100 |
| 2024-05-23 | 30.21 | $29.30 | 99336 |
| 2024-05-22 | 30.46 | $29.83 | 70728 |
| 2024-05-21 | 30.60 | $30.07 | 67800 |
| 2024-05-20 | 30.69 | $29.90 | 89941 |
| 2024-05-17 | 30.84 | $30.50 | 158248 |
| 2024-05-16 | 30.82 | $30.45 | 113823 |
| 2024-05-15 | 30.81 | $30.73 | 73411 |
| 2024-05-14 | 30.70 | $30.42 | 71200 |
| 2024-05-13 | 30.64 | $30.40 | 57649 |
| 2024-05-10 | 30.57 | $30.45 | 59000 |
| 2024-05-09 | 30.46 | $30.52 | 104721 |
| 2024-05-08 | 30.29 | $30.21 | 93051 |
| 2024-05-07 | 30.17 | $29.96 | 88600 |
| 2024-05-06 | 30.10 | $29.98 | 75600 |
| 2024-05-03 | 29.99 | $29.98 | 76500 |
| 2024-05-02 | 29.84 | $30.00 | 143508 |
| 2024-05-01 | 29.65 | $29.65 | 97610 |
| 2024-04-30 | 29.53 | $29.04 | 108900 |
| 2024-04-29 | 29.55 | $29.50 | 90100 |
| 2024-04-26 | 29.43 | $29.76 | 184900 |
| 2024-04-25 | 29.19 | $30.20 | 303000 |
| 2024-04-24 | 28.76 | $30.04 | 149300 |
| 2024-04-23 | 28.27 | $29.20 | 131300 |
| 2024-04-22 | 27.94 | $28.56 | 126900 |
| 2024-04-19 | 27.75 | $28.49 | 153900 |
| 2024-04-18 | 27.53 | $27.54 | 97500 |
| 2024-04-17 | 27.58 | $27.21 | 75129 |
| 2024-04-16 | 27.74 | $27.17 | 117200 |
| 2024-04-15 | 27.95 | $27.55 | 97000 |
| 2024-04-12 | 28.09 | $27.79 | 80600 |
| 2024-04-11 | 28.18 | $27.80 | 141600 |
| 2024-04-10 | 28.29 | $27.54 | 167507 |
| 2024-04-09 | 28.51 | $28.48 | 58900 |
| 2024-04-08 | 28.47 | $28.40 | 72000 |
| 2024-04-05 | 28.46 | $28.08 | 215015 |
| 2024-04-04 | 28.53 | $28.15 | 95000 |
| 2024-04-03 | 28.60 | $28.14 | 95000 |
| 2024-04-02 | 28.69 | $28.37 | 115911 |
| 2024-04-01 | 28.72 | $28.72 | 169000 |
| 2024-03-28 | 28.64 | $29.61 | 232538 |
| 2024-03-27 | 28.26 | $29.13 | 98309 |
| 2024-03-26 | 27.94 | $28.08 | 68831 |
| 2024-03-25 | 27.90 | $28.14 | 68900 |
| 2024-03-22 | 27.82 | $28.15 | 106400 |
| 2024-03-21 | 27.73 | $28.51 | 205600 |
| 2024-03-20 | 27.51 | $28.25 | 130516 |
| 2024-03-19 | 27.32 | $27.26 | 191900 |
| 2024-03-18 | 27.42 | $27.09 | 86200 |
| 2024-03-15 | 27.60 | $27.40 | 391134 |
| 2024-03-14 | 27.73 | $26.89 | 106700 |
| 2024-03-13 | 28.05 | $27.68 | 68519 |
| 2024-03-12 | 28.20 | $27.77 | 72100 |
| 2024-03-11 | 28.36 | $28.25 | 60023 |
| 2024-03-08 | 28.40 | $28.53 | 86100 |
| 2024-03-07 | 28.36 | $28.16 | 128001 |
| 2024-03-06 | 28.43 | $28.47 | 321300 |
| 2024-03-05 | 28.43 | $29.54 | 173544 |
| 2024-03-04 | 28.09 | $29.23 | 408522 |
| 2024-03-01 | 27.78 | $27.91 | 85721 |
| 2024-02-29 | 27.83 | $28.07 | 89849 |
| 2024-02-28 | 27.85 | $27.90 | 58626 |
| 2024-02-27 | 27.94 | $28.06 | 90413 |
| 2024-02-26 | 28.00 | $28.11 | 73844 |
| 2024-02-23 | 28.07 | $28.43 | 86408 |
| 2024-02-22 | 28.07 | $28.35 | 108200 |
| 2024-02-21 | 28.10 | $29.04 | 120300 |
| 2024-02-20 | 27.93 | $28.82 | 125529 |
| 2024-02-16 | 27.81 | $28.95 | 115429 |
| 2024-02-15 | 27.64 | $29.07 | 147500 |
| 2024-02-14 | 27.40 | $27.97 | 96300 |
| 2024-02-13 | 27.49 | $27.64 | 158100 |
| 2024-02-12 | 27.71 | $28.87 | 116019 |
| 2024-02-09 | 27.62 | $28.48 | 107500 |
| 2024-02-08 | 27.65 | $27.85 | 79634 |
| 2024-02-07 | 27.90 | $27.92 | 93500 |
| 2024-02-06 | 28.22 | $27.89 | 139247 |
| 2024-02-05 | 28.63 | $28.24 | 125700 |
| 2024-02-02 | 29.04 | $28.61 | 157000 |
| 2024-02-01 | 29.44 | $29.03 | 224347 |
| 2024-01-31 | 29.82 | $29.30 | 191932 |
| 2024-01-30 | 30.20 | $30.57 | 98729 |
| 2024-01-29 | 30.28 | $30.67 | 110046 |
| 2024-01-26 | 30.35 | $30.41 | 105700 |
| 2024-01-25 | 30.53 | $30.22 | 146300 |
| 2024-01-24 | 30.83 | $30.10 | 215600 |
| 2024-01-23 | 31.24 | $31.17 | 149100 |
| 2024-01-22 | 31.40 | $32.48 | 113300 |
| 2024-01-19 | 31.20 | $31.63 | 109300 |
| 2024-01-18 | 31.23 | $31.12 | 57800 |
| 2024-01-17 | 31.43 | $30.93 | 61800 |
| 2024-01-16 | 31.74 | $30.99 | 97247 |
| 2024-01-12 | 32.11 | $31.44 | 58208 |
| 2024-01-11 | 32.42 | $31.63 | 74500 |
| 2024-01-10 | 32.74 | $32.11 | 80135 |
| 2024-01-09 | 32.97 | $32.01 | 79637 |
| 2024-01-08 | 33.28 | $32.50 | 103100 |
| 2024-01-05 | 33.49 | $32.25 | 125800 |
| 2024-01-04 | 33.82 | $32.34 | 99100 |
| 2024-01-03 | 34.19 | $32.40 | 119114 |
| 2024-01-02 | 34.60 | $33.41 | 167700 |
| 2023-12-29 | 34.76 | $33.76 | 141838 |
| 2023-12-28 | 34.82 | $34.35 | 85600 |
| 2023-12-27 | 34.69 | $34.52 | 98400 |
| 2023-12-26 | 34.45 | $34.45 | 126900 |
| 2023-12-22 | 34.15 | $34.21 | 89800 |
| 2023-12-21 | 33.85 | $34.01 | 143100 |
| 2023-12-20 | 33.52 | $33.67 | 171700 |
| 2023-12-19 | 33.20 | $33.51 | 197941 |
| 2023-12-18 | 32.84 | $33.50 | 146800 |
| 2023-12-15 | 32.39 | $33.28 | 465009 |
| 2023-12-14 | 31.89 | $33.29 | 274235 |
| 2023-12-13 | 31.26 | $31.96 | 230829 |
| 2023-12-12 | 30.91 | $30.42 | 62900 |
| 2023-12-11 | 30.95 | $30.88 | 95246 |
| 2023-12-08 | 30.85 | $30.85 | 181700 |
| 2023-12-07 | 30.72 | $30.75 | 89205 |
| 2023-12-06 | 30.58 | $30.24 | 113100 |
| 2023-12-05 | 30.56 | $30.58 | 96400 |
| 2023-12-04 | 30.42 | $30.95 | 105600 |
| 2023-12-01 | 30.13 | $30.60 | 123800 |
| 2023-11-30 | 29.86 | $29.43 | 82400 |
| 2023-11-29 | 29.90 | $29.48 | 77500 |
| 2023-11-28 | 29.92 | $29.13 | 88925 |
| 2023-11-27 | 30.05 | $29.44 | 58310 |
| 2023-11-24 | 30.09 | $29.56 | 31400 |
| 2023-11-22 | 30.09 | $29.43 | 48500 |
| 2023-11-21 | 30.11 | $29.37 | 57000 |
| 2023-11-20 | 30.15 | $29.77 | 71100 |
| 2023-11-17 | 30.04 | $30.01 | 119924 |
| 2023-11-16 | 29.82 | $29.73 | 80500 |
| 2023-11-15 | 29.63 | $30.24 | 238532 |
| 2023-11-14 | 29.21 | $29.90 | 285508 |
| 2023-11-13 | 28.80 | $28.52 | 55148 |
| 2023-11-10 | 28.71 | $28.26 | 66014 |
| 2023-11-09 | 28.68 | $28.01 | 56132 |
| 2023-11-08 | 28.71 | $28.29 | 57300 |
| 2023-11-07 | 28.64 | $28.66 | 88900 |
| 2023-11-06 | 28.42 | $28.60 | 106634 |
| 2023-11-03 | 28.16 | $28.48 | 210400 |
| 2023-11-02 | 27.87 | $28.50 | 142045 |
| 2023-11-01 | 27.49 | $27.78 | 105900 |
| 2023-10-31 | 27.25 | $27.58 | 132239 |
| 2023-10-30 | 27.01 | $27.88 | 137200 |
| 2023-10-27 | 26.62 | $27.16 | 120200 |
| 2023-10-26 | 26.37 | $27.20 | 91539 |
| 2023-10-25 | 26.04 | $26.25 | 105444 |
| 2023-10-24 | 25.94 | $25.54 | 97700 |
| 2023-10-23 | 26.04 | $25.39 | 70200 |
| 2023-10-20 | 26.20 | $25.55 | 94600 |
| 2023-10-19 | 26.35 | $26.17 | 68300 |
| 2023-10-18 | 26.33 | $26.23 | 76304 |
| 2023-10-17 | 26.28 | $26.78 | 120900 |
| 2023-10-16 | 26.04 | $26.26 | 65242 |
| 2023-10-13 | 25.91 | $25.86 | 57100 |
| 2023-10-12 | 25.88 | $26.07 | 62900 |
| 2023-10-11 | 25.77 | $26.08 | 46927 |
| 2023-10-10 | 25.64 | $26.00 | 85411 |
| 2023-10-09 | 25.50 | $25.80 | 175800 |
| 2023-10-06 | 25.39 | $25.70 | 56000 |
| 2023-10-05 | 25.29 | $25.71 | 112000 |
| 2023-10-04 | 25.17 | $25.31 | 67400 |
| 2023-10-03 | 25.15 | $25.03 | 74119 |
| 2023-10-02 | 25.22 | $25.20 | 83122 |
| 2023-09-29 | 25.26 | $25.38 | 94535 |
| 2023-09-28 | 25.25 | $25.29 | 65641 |
| 2023-09-27 | 25.27 | $25.25 | 76006 |
| 2023-09-26 | 25.31 | $25.31 | 125200 |
| 2023-09-25 | 25.35 | $25.54 | 89600 |
| 2023-09-22 | 25.32 | $25.25 | 67544 |
| 2023-09-21 | 25.39 | $25.59 | 109600 |
| 2023-09-20 | 25.36 | $25.59 | 91300 |
| 2023-09-19 | 25.34 | $25.40 | 69900 |
| 2023-09-18 | 25.37 | $25.41 | 96312 |
| 2023-09-15 | 25.41 | $25.99 | 262521 |
| 2023-09-14 | 25.29 | $26.12 | 72600 |
| 2023-09-13 | 25.10 | $25.53 | 78643 |
| 2023-09-12 | 25.07 | $25.49 | 46800 |
| 2023-09-11 | 25.05 | $25.38 | 72131 |
| 2023-09-08 | 25.07 | $25.16 | 75100 |
| 2023-09-07 | 25.18 | $25.15 | 113000 |
| 2023-09-06 | 25.32 | $25.14 | 98719 |
| 2023-09-05 | 25.51 | $25.77 | 81925 |
| 2023-09-01 | 25.54 | $26.19 | 79121 |
| 2023-08-31 | 25.47 | $25.77 | 167400 |
| 2023-08-30 | 25.51 | $25.49 | 74909 |
| 2023-08-29 | 25.67 | $25.78 | 80116 |
| 2023-08-28 | 25.78 | $25.96 | 62513 |
| 2023-08-25 | 25.87 | $25.88 | 100003 |
| 2023-08-24 | 26.01 | $26.07 | 78700 |
| 2023-08-23 | 26.13 | $25.95 | 74126 |
| 2023-08-22 | 26.33 | $25.78 | 148200 |
| 2023-08-21 | 26.63 | $26.32 | 68400 |
| 2023-08-18 | 26.83 | $26.58 | 62900 |
| 2023-08-17 | 27.00 | $26.64 | 69412 |
| 2023-08-16 | 27.19 | $26.49 | 76500 |
| 2023-08-15 | 27.47 | $26.66 | 79603 |
| 2023-08-14 | 27.76 | $27.36 | 54300 |
| 2023-08-11 | 27.89 | $27.76 | 101100 |
| 2023-08-10 | 27.93 | $27.54 | 80345 |
| 2023-08-09 | 28.03 | $27.76 | 75559 |
| 2023-08-08 | 28.09 | $27.73 | 75747 |
| 2023-08-07 | 28.17 | $28.00 | 108525 |
| 2023-08-04 | 28.18 | $27.72 | 84519 |
| 2023-08-03 | 28.26 | $27.96 | 95600 |
| 2023-08-02 | 28.29 | $28.05 | 96600 |
| 2023-08-01 | 28.29 | $28.11 | 133642 |
| 2023-07-31 | 28.26 | $28.17 | 153613 |
| 2023-07-28 | 28.20 | $28.09 | 141500 |
| 2023-07-27 | 28.15 | $28.45 | 172000 |
| 2023-07-26 | 27.97 | $28.56 | 334500 |
| 2023-07-25 | 27.70 | $27.93 | 223400 |
| 2023-07-24 | 27.57 | $27.80 | 148200 |
| 2023-07-21 | 27.45 | $27.52 | 111224 |
| 2023-07-20 | 27.39 | $27.77 | 118645 |
| 2023-07-19 | 27.23 | $27.97 | 156000 |
| 2023-07-18 | 26.98 | $27.74 | 106200 |
| 2023-07-17 | 26.74 | $27.39 | 83821 |
| 2023-07-14 | 26.56 | $27.06 | 90500 |
| 2023-07-13 | 26.45 | $27.04 | 62312 |
| 2023-07-12 | 26.32 | $26.75 | 75100 |
| 2023-07-11 | 26.26 | $26.41 | 52700 |
| 2023-07-10 | 26.31 | $26.34 | 67502 |
| 2023-07-07 | 26.38 | $26.51 | 111800 |
| 2023-07-06 | 26.43 | $25.84 | 113628 |
| 2023-07-05 | 26.70 | $26.53 | 69700 |
| 2023-07-03 | 26.82 | $26.80 | 38133 |
| 2023-06-30 | 26.88 | $26.55 | 76943 |
| 2023-06-29 | 27.03 | $27.01 | 62000 |
| 2023-06-28 | 27.07 | $26.78 | 90435 |
| 2023-06-27 | 27.19 | $26.63 | 94824 |
| 2023-06-26 | 27.39 | $26.39 | 90000 |
| 2023-06-23 | 27.70 | $26.37 | 516043 |
| 2023-06-22 | 28.08 | $26.54 | 101200 |
| 2023-06-21 | 28.49 | $27.11 | 114500 |
| 2023-06-20 | 28.79 | $27.27 | 112800 |
| 2023-06-16 | 29.09 | $27.98 | 205600 |
| 2023-06-15 | 29.21 | $28.47 | 166200 |
| 2023-06-14 | 29.19 | $28.32 | 119027 |
| 2023-06-13 | 29.19 | $28.94 | 129500 |
| 2023-06-12 | 28.98 | $28.27 | 115500 |
| 2023-06-09 | 28.91 | $28.70 | 85100 |
| 2023-06-08 | 28.67 | $29.33 | 110045 |
| 2023-06-07 | 28.15 | $29.17 | 182800 |
| 2023-06-06 | 27.56 | $28.43 | 138900 |
| 2023-06-05 | 27.05 | $27.13 | 105447 |
| 2023-06-02 | 26.83 | $27.72 | 175500 |
| 2023-06-01 | 26.37 | $26.03 | 82000 |
| 2023-05-31 | 26.34 | $25.67 | 252804 |
| 2023-05-30 | 26.40 | $26.40 | 120000 |
| 2023-05-26 | 26.23 | $27.02 | 130500 |
| 2023-05-25 | 25.82 | $26.52 | 113603 |
| 2023-05-24 | 25.48 | $26.24 | 114700 |
| 2023-05-23 | 25.14 | $26.59 | 181600 |
| 2023-05-22 | 24.62 | $26.08 | 203138 |
| 2023-05-19 | 24.14 | $24.76 | 161712 |
| 2023-05-18 | 23.99 | $25.09 | 140439 |
| 2023-05-17 | 23.70 | $24.82 | 179046 |
| 2023-05-16 | 23.45 | $23.25 | 69800 |
| 2023-05-15 | 23.65 | $23.54 | 83111 |
| 2023-05-12 | 23.81 | $23.49 | 101439 |
| 2023-05-11 | 24.04 | $23.34 | 111100 |
| 2023-05-10 | 24.37 | $23.58 | 128825 |
| 2023-05-09 | 24.70 | $23.93 | 115736 |
| 2023-05-08 | 25.01 | $24.51 | 112822 |
| 2023-05-05 | 25.20 | $25.44 | 203629 |
| 2023-05-04 | 25.14 | $24.55 | 220900 |
| 2023-05-03 | 25.36 | $25.05 | 261621 |
| 2023-05-02 | 25.47 | $24.48 | 370824 |
| 2023-05-01 | 25.78 | $25.70 | 183742 |
| 2023-04-28 | 25.78 | $26.06 | 795800 |
| 2023-04-27 | 25.67 | $26.26 | 104000 |
| 2023-04-26 | 25.47 | $25.90 | 104840 |
| 2023-04-25 | 25.34 | $25.56 | 165900 |
| 2023-04-24 | 25.30 | $25.63 | 95507 |
| 2023-04-21 | 25.24 | $25.35 | 90215 |
| 2023-04-20 | 25.25 | $25.57 | 70200 |
| 2023-04-19 | 25.21 | $25.85 | 79493 |
| 2023-04-18 | 25.08 | $25.29 | 84600 |
| 2023-04-17 | 25.10 | $26.03 | 165000 |
| 2023-04-14 | 24.91 | $24.82 | 112100 |
| 2023-04-13 | 25.06 | $25.52 | 72511 |
| 2023-04-12 | 25.05 | $25.44 | 67677 |
| 2023-04-11 | 25.07 | $25.79 | 106100 |
| 2023-04-10 | 24.99 | $25.71 | 83311 |
| 2023-04-06 | 24.94 | $25.63 | 87710 |
| 2023-04-05 | 24.92 | $25.41 | 72400 |
| 2023-04-04 | 24.99 | $25.61 | 120200 |
| 2023-04-03 | 25.02 | $25.77 | 128616 |
| 2023-03-31 | 25.03 | $25.75 | 134818 |
| 2023-03-30 | 25.07 | $25.47 | 136428 |
| 2023-03-29 | 25.22 | $25.67 | 95148 |
| 2023-03-28 | 25.37 | $25.75 | 95731 |
| 2023-03-27 | 25.55 | $26.31 | 86236 |
| 2023-03-24 | 25.61 | $26.41 | 129921 |
| 2023-03-23 | 25.68 | $25.59 | 146200 |
| 2023-03-22 | 26.04 | $26.08 | 210217 |
| 2023-03-21 | 26.35 | $26.81 | 164834 |
| 2023-03-20 | 26.51 | $25.82 | 175272 |
| 2023-03-17 | 27.05 | $26.74 | 327016 |
| 2023-03-16 | 27.44 | $27.53 | 164600 |
| 2023-03-15 | 27.67 | $26.79 | 171400 |
| 2023-03-14 | 28.21 | $26.86 | 222338 |
| 2023-03-13 | 28.85 | $26.80 | 369500 |
| 2023-03-10 | 29.66 | $28.14 | 310710 |
| 2023-03-09 | 30.23 | $28.69 | 229631 |
| 2023-03-08 | 30.75 | $30.10 | 99797 |
| 2023-03-07 | 30.94 | $30.05 | 104700 |
| 2023-03-06 | 31.18 | $30.53 | 104837 |
| 2023-03-03 | 31.31 | $30.88 | 113600 |
| 2023-03-02 | 31.36 | $31.23 | 142028 |
| 2023-03-01 | 31.29 | $31.29 | 140500 |
| 2023-02-28 | 31.18 | $31.11 | 164100 |
| 2023-02-27 | 31.10 | $30.99 | 110100 |
| 2023-02-24 | 31.02 | $30.83 | 96010 |
| 2023-02-23 | 30.97 | $30.99 | 98028 |
| 2023-02-22 | 30.86 | $30.59 | 124900 |
| 2023-02-21 | 30.83 | $30.61 | 145900 |
| 2023-02-17 | 30.78 | $30.88 | 140100 |
| 2023-02-16 | 30.63 | $30.25 | 112541 |
| 2023-02-15 | 30.64 | $30.33 | 95420 |
| 2023-02-14 | 30.61 | $30.21 | 90000 |
| 2023-02-13 | 30.60 | $30.50 | 172800 |
| 2023-02-10 | 30.50 | $30.27 | 101500 |
| 2023-02-09 | 30.43 | $30.12 | 101800 |
| 2023-02-08 | 30.38 | $30.30 | 105628 |
| 2023-02-07 | 30.26 | $30.33 | 186326 |
| 2023-02-06 | 30.09 | $30.28 | 144228 |
| 2023-02-03 | 29.89 | $30.27 | 135833 |
| 2023-02-02 | 29.65 | $30.17 | 165600 |
| 2023-02-01 | 29.37 | $29.65 | 155800 |
| 2023-01-31 | 29.19 | $29.67 | 135400 |
| 2023-01-30 | 28.96 | $29.26 | 97466 |
| 2023-01-27 | 28.81 | $29.28 | 81191 |
| 2023-01-26 | 28.62 | $28.91 | 98900 |
| 2023-01-25 | 28.50 | $28.76 | 93200 |
| 2023-01-24 | 28.40 | $29.10 | 132820 |
| 2023-01-23 | 28.18 | $28.23 | 75318 |
| 2023-01-20 | 28.18 | $28.31 | 129100 |
| 2023-01-19 | 28.16 | $27.97 | 92342 |
| 2023-01-18 | 28.25 | $27.60 | 103938 |
| 2023-01-17 | 28.47 | $28.32 | 76449 |
| 2023-01-13 | 28.52 | $28.97 | 85532 |
| 2023-01-12 | 28.38 | $28.74 | 118304 |
| 2023-01-11 | 28.27 | $28.55 | 72700 |
| 2023-01-10 | 28.21 | $28.60 | 103683 |
| 2023-01-09 | 28.12 | $28.40 | 60600 |
| 2023-01-06 | 28.08 | $28.60 | 93600 |
| 2023-01-05 | 27.97 | $27.99 | 79544 |
| 2023-01-04 | 28.03 | $28.20 | 73709 |
| 2023-01-03 | 28.05 | $28.19 | 114006 |
| 2022-12-30 | 28.08 | $28.25 | 90600 |
| 2022-12-29 | 28.11 | $28.40 | 57500 |
| 2022-12-28 | 28.10 | $28.11 | 71300 |
| 2022-12-27 | 28.19 | $28.41 | 59500 |
| 2022-12-23 | 28.21 | $28.53 | 78900 |
| 2022-12-22 | 28.20 | $28.20 | 179000 |
| 2022-12-21 | 28.31 | $28.51 | 112400 |
| 2022-12-20 | 28.34 | $27.98 | 101200 |
| 2022-12-19 | 28.56 | $28.12 | 147340 |
| 2022-12-16 | 28.79 | $28.23 | 296914 |
| 2022-12-15 | 29.04 | $28.26 | 93630 |
| 2022-12-14 | 29.33 | $29.06 | 133113 |
| 2022-12-13 | 29.44 | $29.28 | 306900 |
| 2022-12-12 | 29.50 | $29.53 | 85200 |
| 2022-12-09 | 29.50 | $29.43 | 95230 |
| 2022-12-08 | 29.53 | $29.38 | 113400 |
| 2022-12-07 | 29.59 | $29.04 | 84326 |
| 2022-12-06 | 29.76 | $29.40 | 120900 |
| 2022-12-05 | 29.86 | $29.53 | 99446 |
| 2022-12-02 | 29.93 | $30.25 | 88347 |
| 2022-12-01 | 29.79 | $30.23 | 90400 |
| 2022-11-30 | 29.63 | $30.00 | 112300 |
| 2022-11-29 | 29.50 | $29.62 | 63900 |
| 2022-11-28 | 29.46 | $29.44 | 80700 |
| 2022-11-25 | 29.48 | $29.77 | 29500 |
| 2022-11-23 | 29.39 | $29.39 | 54908 |
| 2022-11-22 | 29.41 | $29.69 | 84932 |
| 2022-11-21 | 29.33 | $29.72 | 90426 |
| 2022-11-18 | 29.24 | $29.56 | 95739 |
| 2022-11-17 | 29.17 | $29.37 | 104645 |
| 2022-11-16 | 29.16 | $29.25 | 67622 |
| 2022-11-15 | 29.18 | $29.27 | 102817 |
| 2022-11-14 | 29.20 | $28.92 | 93700 |
| 2022-11-11 | 29.35 | $29.00 | 130749 |
| 2022-11-10 | 29.50 | $29.30 | 220704 |
| 2022-11-09 | 29.59 | $29.23 | 51400 |
| 2022-11-08 | 29.73 | $29.49 | 84200 |
| 2022-11-07 | 29.82 | $29.69 | 111707 |
| 2022-11-04 | 29.86 | $29.72 | 139800 |
| 2022-11-03 | 29.90 | $29.60 | 65320 |
| 2022-11-02 | 29.99 | $30.02 | 143100 |
| 2022-11-01 | 29.96 | $30.31 | 157107 |
| 2022-10-31 | 29.83 | $30.27 | 216000 |
| 2022-10-28 | 29.69 | $30.05 | 191244 |
| 2022-10-27 | 29.59 | $29.15 | 141200 |
| 2022-10-26 | 29.75 | $28.89 | 196500 |
| 2022-10-25 | 30.03 | $28.55 | 314500 |
| 2022-10-24 | 30.48 | $30.81 | 67700 |
| 2022-10-21 | 30.30 | $30.28 | 92600 |
| 2022-10-20 | 30.25 | $29.60 | 57600 |
| 2022-10-19 | 30.40 | $30.39 | 116811 |
| 2022-10-18 | 30.33 | $30.71 | 61800 |
| 2022-10-17 | 30.14 | $30.99 | 119500 |
| 2022-10-14 | 29.81 | $30.47 | 71341 |
| 2022-10-13 | 29.58 | $30.71 | 102700 |
| 2022-10-12 | 29.21 | $29.27 | 59411 |
| 2022-10-11 | 29.23 | $29.38 | 64700 |
| 2022-10-10 | 29.22 | $29.32 | 62741 |
| 2022-10-07 | 29.23 | $29.04 | 62200 |
| 2022-10-06 | 29.33 | $29.82 | 69600 |
| 2022-10-05 | 29.22 | $29.85 | 70300 |
| 2022-10-04 | 29.07 | $29.92 | 94000 |
| 2022-10-03 | 28.87 | $29.06 | 97418 |
| 2022-09-30 | 28.90 | $28.93 | 72108 |
| 2022-09-29 | 29.00 | $29.01 | 85800 |
| 2022-09-28 | 29.09 | $29.32 | 62203 |
| 2022-09-27 | 29.11 | $29.03 | 96411 |
| 2022-09-26 | 29.23 | $29.22 | 83540 |
| 2022-09-23 | 29.33 | $29.22 | 74811 |
| 2022-09-22 | 29.45 | $29.53 | 84400 |
| 2022-09-21 | 29.51 | $29.86 | 128400 |
| 2022-09-20 | 29.48 | $30.09 | 74303 |
| 2022-09-19 | 29.37 | $30.05 | 78841 |
| 2022-09-16 | 29.26 | $29.25 | 388731 |
| 2022-09-15 | 29.39 | $29.32 | 95300 |
| 2022-09-14 | 29.53 | $29.34 | 72900 |
| 2022-09-13 | 29.70 | $29.31 | 77213 |
| 2022-09-12 | 29.92 | $30.29 | 54142 |
| 2022-09-09 | 29.88 | $30.27 | 48206 |
| 2022-09-08 | 29.84 | $29.93 | 47200 |
| 2022-09-07 | 29.91 | $29.94 | 66126 |
| 2022-09-06 | 29.99 | $29.49 | 54900 |
| 2022-09-02 | 30.23 | $29.89 | 63100 |
| 2022-09-01 | 30.41 | $30.02 | 85500 |
| 2022-08-31 | 30.58 | $29.89 | 75943 |
| 2022-08-30 | 30.83 | $30.05 | 45600 |
| 2022-08-29 | 31.07 | $29.99 | 54000 |
| 2022-08-26 | 31.39 | $30.42 | 70800 |
| 2022-08-25 | 31.63 | $30.68 | 81900 |
| 2022-08-24 | 31.84 | $30.57 | 56032 |
| 2022-08-23 | 32.11 | $31.09 | 81045 |
| 2022-08-22 | 32.26 | $31.28 | 65300 |
| 2022-08-19 | 32.36 | $31.78 | 122102 |
| 2022-08-18 | 32.32 | $31.93 | 56000 |
| 2022-08-17 | 32.19 | $31.85 | 54247 |
| 2022-08-16 | 32.05 | $32.17 | 77818 |
| 2022-08-15 | 31.75 | $31.82 | 50600 |
| 2022-08-12 | 31.48 | $31.52 | 65900 |
| 2022-08-11 | 31.22 | $31.14 | 52302 |
| 2022-08-10 | 31.01 | $30.86 | 82700 |
| 2022-08-09 | 30.83 | $30.49 | 85900 |
| 2022-08-08 | 30.71 | $30.16 | 89737 |
| 2022-08-05 | 30.66 | $30.10 | 56105 |
| 2022-08-04 | 30.59 | $29.97 | 53548 |
| 2022-08-03 | 30.52 | $30.34 | 49431 |
| 2022-08-02 | 30.31 | $30.12 | 48300 |
| 2022-08-01 | 30.11 | $30.36 | 59902 |
| 2022-07-29 | 29.76 | $30.92 | 178000 |
| 2022-07-28 | 29.15 | $30.18 | 96803 |
| 2022-07-27 | 28.63 | $29.96 | 119512 |
| 2022-07-26 | 28.05 | $28.63 | 95200 |
| 2022-07-25 | 27.76 | $28.40 | 62900 |
| 2022-07-22 | 27.47 | $27.92 | 67615 |
| 2022-07-21 | 27.27 | $27.88 | 56500 |
| 2022-07-20 | 27.04 | $27.89 | 72145 |
| 2022-07-19 | 26.76 | $27.54 | 69042 |
| 2022-07-18 | 26.52 | $27.09 | 251400 |
| 2022-07-15 | 26.38 | $26.64 | 82134 |
| 2022-07-14 | 26.36 | $25.92 | 97300 |
| 2022-07-13 | 26.57 | $26.12 | 68835 |
| 2022-07-12 | 26.76 | $26.72 | 65600 |
| 2022-07-11 | 26.81 | $26.64 | 38200 |
| 2022-07-08 | 26.90 | $26.70 | 96500 |
| 2022-07-07 | 27.00 | $27.00 | 90711 |
| 2022-07-06 | 27.02 | $27.19 | 66237 |
| 2022-07-05 | 26.99 | $27.20 | 83703 |
| 2022-07-01 | 26.95 | $27.17 | 87703 |
| 2022-06-30 | 26.92 | $26.60 | 116900 |
| 2022-06-29 | 27.06 | $26.66 | 78447 |
| 2022-06-28 | 27.23 | $27.20 | 133300 |
| 2022-06-27 | 27.26 | $27.24 | 97736 |
| 2022-06-24 | 27.28 | $27.42 | 665800 |
| 2022-06-23 | 27.26 | $27.18 | 89207 |
| 2022-06-22 | 27.31 | $27.70 | 103500 |
| 2022-06-21 | 27.22 | $27.45 | 112100 |
| 2022-06-17 | 27.19 | $26.76 | 149000 |
| 2022-06-16 | 27.37 | $26.53 | 122108 |
| 2022-06-15 | 27.67 | $27.27 | 175400 |
| 2022-06-14 | 27.80 | $27.00 | 304627 |
| 2022-06-13 | 28.04 | $26.97 | 88330 |
| 2022-06-10 | 28.35 | $27.36 | 165400 |
| 2022-06-09 | 28.60 | $27.84 | 61737 |
| 2022-06-08 | 28.75 | $28.38 | 146800 |
| 2022-06-07 | 28.76 | $28.95 | 50400 |
| 2022-06-06 | 28.58 | $28.99 | 57001 |
| 2022-06-03 | 28.34 | $28.61 | 73900 |
| 2022-06-02 | 28.17 | $28.84 | 52114 |
| 2022-06-01 | 27.89 | $28.46 | 83200 |
| 2022-05-31 | 27.67 | $28.58 | 201813 |
| 2022-05-27 | 27.37 | $28.10 | 91548 |
| 2022-05-26 | 27.16 | $27.87 | 63200 |
| 2022-05-25 | 26.98 | $27.64 | 70300 |
| 2022-05-24 | 26.84 | $27.60 | 71213 |
| 2022-05-23 | 26.69 | $27.35 | 131000 |
| 2022-05-20 | 26.60 | $27.12 | 82641 |
| 2022-05-19 | 26.58 | $26.70 | 105500 |
| 2022-05-18 | 26.70 | $27.19 | 77141 |
| 2022-05-17 | 26.71 | $27.41 | 69600 |
| 2022-05-16 | 26.66 | $26.87 | 67600 |
| 2022-05-13 | 26.79 | $26.94 | 68100 |
| 2022-05-12 | 26.94 | $27.25 | 96200 |
| 2022-05-11 | 27.04 | $27.24 | 102020 |
| 2022-05-10 | 27.19 | $27.34 | 220317 |
| 2022-05-09 | 27.35 | $27.22 | 163743 |
| 2022-05-06 | 27.61 | $27.53 | 129927 |
| 2022-05-05 | 27.83 | $28.08 | 141819 |
| 2022-05-04 | 27.95 | $28.83 | 73636 |
| 2022-05-03 | 27.88 | $28.02 | 72513 |
| 2022-05-02 | 28.06 | $27.91 | 131100 |
| 2022-04-29 | 28.33 | $27.42 | 141400 |
| 2022-04-28 | 28.83 | $27.99 | 143577 |
| 2022-04-27 | 29.27 | $28.25 | 133700 |
| 2022-04-26 | 29.74 | $28.94 | 164806 |
| 2022-04-25 | 30.11 | $29.95 | 106502 |
| 2022-04-22 | 30.24 | $30.39 | 55101 |
| 2022-04-21 | 30.26 | $30.75 | 51600 |
| 2022-04-20 | 30.19 | $31.15 | 75337 |
| 2022-04-19 | 29.97 | $30.80 | 150716 |
| 2022-04-18 | 29.84 | $30.08 | 52246 |
| 2022-04-14 | 29.91 | $29.89 | 75800 |
| 2022-04-13 | 30.07 | $30.25 | 59249 |
| 2022-04-12 | 30.16 | $29.91 | 77447 |
| 2022-04-11 | 30.39 | $30.11 | 49335 |
| 2022-04-08 | 30.62 | $30.14 | 59100 |
| 2022-04-07 | 30.89 | $30.28 | 65500 |
| 2022-04-06 | 31.19 | $30.68 | 64908 |
| 2022-04-05 | 31.43 | $30.97 | 59113 |
| 2022-04-04 | 31.64 | $31.37 | 109000 |
| 2022-04-01 | 31.77 | $31.66 | 123420 |
| 2022-03-31 | 31.84 | $31.31 | 73400 |
| 2022-03-30 | 32.03 | $31.26 | 82928 |
| 2022-03-29 | 32.29 | $32.16 | 66600 |
| 2022-03-28 | 32.32 | $32.21 | 54019 |
| 2022-03-25 | 32.33 | $32.47 | 52600 |
| 2022-03-24 | 32.27 | $31.99 | 61616 |
| 2022-03-23 | 32.34 | $31.58 | 45800 |
| 2022-03-22 | 32.55 | $32.60 | 58800 |
| 2022-03-21 | 32.49 | $32.45 | 147439 |
| 2022-03-18 | 32.46 | $32.37 | 405915 |
| 2022-03-17 | 32.45 | $32.77 | 83901 |
| 2022-03-16 | 32.30 | $32.91 | 87203 |
| 2022-03-15 | 32.07 | $32.64 | 77736 |
| 2022-03-14 | 31.88 | $32.66 | 74917 |
| 2022-03-11 | 31.65 | $32.21 | 60800 |
| 2022-03-10 | 31.51 | $31.73 | 42700 |
| 2022-03-09 | 31.49 | $31.61 | 81100 |
| 2022-03-08 | 31.52 | $31.46 | 79224 |
| 2022-03-07 | 31.60 | $31.35 | 74641 |
| 2022-03-04 | 31.74 | $32.10 | 62613 |
| 2022-03-03 | 31.67 | $32.81 | 63700 |
| 2022-03-02 | 31.37 | $32.59 | 105624 |
| 2022-03-01 | 31.08 | $30.59 | 126524 |
| 2022-02-28 | 31.37 | $31.28 | 83342 |
| 2022-02-25 | 31.52 | $31.62 | 59100 |
| 2022-02-24 | 31.59 | $30.86 | 84100 |
| 2022-02-23 | 31.92 | $31.62 | 56700 |
| 2022-02-22 | 32.10 | $32.04 | 78600 |
| 2022-02-18 | 32.18 | $32.31 | 58100 |
| 2022-02-17 | 32.20 | $31.97 | 65130 |
| 2022-02-16 | 32.34 | $32.49 | 34648 |
| 2022-02-15 | 32.34 | $32.49 | 45900 |
| 2022-02-14 | 32.35 | $32.05 | 71501 |
| 2022-02-11 | 32.50 | $32.26 | 69622 |
| 2022-02-10 | 32.62 | $32.05 | 176200 |
| 2022-02-09 | 32.83 | $32.21 | 74500 |
| 2022-02-08 | 33.04 | $33.22 | 66400 |
| 2022-02-07 | 32.98 | $32.63 | 59500 |
| 2022-02-04 | 33.08 | $32.68 | 65804 |
| 2022-02-03 | 33.19 | $32.97 | 74800 |
| 2022-02-02 | 33.23 | $32.82 | 83200 |
| 2022-02-01 | 33.32 | $33.09 | 83400 |
| 2022-01-31 | 33.34 | $33.15 | 87415 |
| 2022-01-28 | 33.34 | $32.99 | 99703 |
| 2022-01-27 | 33.38 | $32.77 | 84200 |
| 2022-01-26 | 33.50 | $33.36 | 115800 |
| 2022-01-25 | 33.45 | $33.73 | 154200 |
| 2022-01-24 | 33.27 | $33.25 | 136700 |
| 2022-01-21 | 33.19 | $32.47 | 104349 |
| 2022-01-20 | 33.34 | $32.32 | 67100 |
| 2022-01-19 | 33.55 | $32.98 | 71600 |
| 2022-01-18 | 33.60 | $33.47 | 99900 |
| 2022-01-14 | 33.49 | $33.60 | 101924 |
| 2022-01-13 | 33.30 | $33.13 | 105500 |
| 2022-01-12 | 33.22 | $33.00 | 94600 |
| 2022-01-11 | 33.14 | $33.17 | 54508 |
| 2022-01-10 | 32.99 | $33.15 | 76309 |
| 2022-01-07 | 32.80 | $33.52 | 65600 |
| 2022-01-06 | 32.44 | $33.36 | 76100 |
| 2022-01-05 | 32.05 | $32.41 | 56200 |
| 2022-01-04 | 31.87 | $32.52 | 71843 |
| 2022-01-03 | 31.62 | $32.07 | 123248 |
| 2021-12-31 | 31.45 | $31.81 | 54536 |
| 2021-12-30 | 31.33 | $31.73 | 54000 |
| 2021-12-29 | 31.21 | $31.75 | 34600 |
| 2021-12-28 | 31.06 | $31.68 | 49028 |
| 2021-12-27 | 30.90 | $31.60 | 82300 |
| 2021-12-23 | 30.74 | $31.37 | 62608 |
| 2021-12-22 | 30.63 | $31.13 | 58539 |
| 2021-12-21 | 30.57 | $30.95 | 87148 |
| 2021-12-20 | 30.56 | $30.42 | 107825 |
| 2021-12-17 | 30.73 | $30.90 | 255790 |
| 2021-12-16 | 30.79 | $31.12 | 100800 |
| 2021-12-15 | 30.80 | $31.00 | 76135 |
| 2021-12-14 | 30.86 | $30.86 | 83745 |
| 2021-12-13 | 30.99 | $30.80 | 134100 |
| 2021-12-10 | 31.18 | $31.56 | 61900 |
| 2021-12-09 | 31.17 | $31.24 | 56300 |
| 2021-12-08 | 31.28 | $31.46 | 52135 |
| 2021-12-07 | 31.34 | $31.45 | 61800 |
| 2021-12-06 | 31.43 | $31.89 | 81818 |
| 2021-12-03 | 31.40 | $31.29 | 73116 |
| 2021-12-02 | 31.57 | $31.75 | 76100 |
| 2021-12-01 | 31.64 | $30.92 | 72400 |
| 2021-11-30 | 31.99 | $30.84 | 71700 |
| 2021-11-29 | 32.45 | $31.38 | 88608 |
| 2021-11-26 | 32.84 | $31.37 | 77000 |
| 2021-11-24 | 33.31 | $33.14 | 39100 |
| 2021-11-23 | 33.33 | $33.51 | 76145 |
| 2021-11-22 | 33.24 | $33.17 | 109611 |
| 2021-11-19 | 33.22 | $33.01 | 68209 |
| 2021-11-18 | 33.25 | $33.14 | 76946 |
| 2021-11-17 | 33.24 | $33.05 | 91200 |
| 2021-11-16 | 33.25 | $33.41 | 69900 |
| 2021-11-15 | 33.14 | $33.32 | 57500 |
| 2021-11-12 | 33.04 | $33.20 | 49300 |
| 2021-11-11 | 32.95 | $33.33 | 53129 |
| 2021-11-10 | 32.79 | $33.07 | 79700 |
| 2021-11-09 | 32.67 | $32.85 | 80000 |
| 2021-11-08 | 32.60 | $32.76 | 66800 |
| 2021-11-05 | 32.54 | $32.78 | 106033 |
| 2021-11-04 | 32.46 | $32.39 | 85940 |
| 2021-11-03 | 32.48 | $32.96 | 71600 |
| 2021-11-02 | 32.32 | $31.99 | 117200 |
| 2021-11-01 | 32.44 | $32.83 | 78243 |
| 2021-10-29 | 32.31 | $31.96 | 70100 |
| 2021-10-28 | 32.44 | $32.05 | 102027 |
| 2021-10-27 | 32.55 | $31.32 | 102442 |
| 2021-10-26 | 32.92 | $31.98 | 133908 |
| 2021-10-25 | 33.16 | $33.22 | 76645 |
| 2021-10-22 | 33.05 | $33.02 | 73211 |
| 2021-10-21 | 32.97 | $32.92 | 51532 |
| 2021-10-20 | 32.89 | $33.02 | 54615 |
| 2021-10-19 | 32.76 | $32.57 | 54832 |
| 2021-10-18 | 32.74 | $32.78 | 104112 |
| 2021-10-15 | 32.64 | $32.40 | 96302 |
| 2021-10-14 | 32.63 | $32.51 | 49600 |
| 2021-10-13 | 32.58 | $32.14 | 41500 |
| 2021-10-12 | 32.62 | $32.38 | 42032 |
| 2021-10-11 | 32.59 | $32.27 | 41145 |
| 2021-10-08 | 32.58 | $32.55 | 33300 |
| 2021-10-07 | 32.47 | $32.64 | 54504 |
| 2021-10-06 | 32.29 | $32.27 | 60000 |
| 2021-10-05 | 32.19 | $32.79 | 129300 |
| 2021-10-04 | 31.89 | $32.00 | 167700 |
| 2021-10-01 | 31.77 | $32.09 | 133500 |
| 2021-09-30 | 31.59 | $31.61 | 117125 |
| 2021-09-29 | 31.51 | $32.00 | 56200 |
| 2021-09-28 | 31.30 | $31.85 | 93440 |
| 2021-09-27 | 31.07 | $32.51 | 134800 |
| 2021-09-24 | 30.59 | $31.23 | 78400 |
| 2021-09-23 | 30.41 | $31.20 | 113607 |
| 2021-09-22 | 30.20 | $30.66 | 163600 |
| 2021-09-21 | 30.12 | $29.63 | 139913 |
| 2021-09-20 | 30.36 | $30.03 | 146638 |
| 2021-09-17 | 30.52 | $30.49 | 785000 |
| 2021-09-16 | 30.57 | $30.71 | 181600 |
| 2021-09-15 | 30.56 | $30.00 | 126800 |
| 2021-09-14 | 30.78 | $30.17 | 55300 |
| 2021-09-13 | 30.99 | $30.96 | 82700 |
| 2021-09-10 | 31.00 | $30.88 | 111000 |
| 2021-09-09 | 31.04 | $30.40 | 70109 |
| 2021-09-08 | 31.23 | $30.46 | 62300 |
| 2021-09-07 | 31.44 | $31.08 | 58002 |
| 2021-09-03 | 31.50 | $31.27 | 79109 |
| 2021-09-02 | 31.50 | $31.30 | 41100 |
| 2021-09-01 | 31.49 | $31.21 | 57426 |
| 2021-08-31 | 31.49 | $31.24 | 43100 |
| 2021-08-30 | 31.49 | $30.94 | 58800 |
| 2021-08-27 | 31.56 | $31.57 | 64195 |
| 2021-08-26 | 31.45 | $30.69 | 66300 |
| 2021-08-25 | 31.58 | $31.12 | 52242 |
| 2021-08-24 | 31.60 | $31.33 | 42000 |
| 2021-08-23 | 31.54 | $31.37 | 59200 |
| 2021-08-20 | 31.44 | $31.30 | 113100 |
| 2021-08-19 | 31.34 | $30.86 | 79100 |
| 2021-08-18 | 31.34 | $30.79 | 78700 |
| 2021-08-17 | 31.35 | $30.94 | 50700 |
| 2021-08-16 | 31.31 | $31.31 | 81200 |
| 2021-08-13 | 31.13 | $31.05 | 49400 |
| 2021-08-12 | 30.98 | $31.28 | 48600 |
| 2021-08-11 | 30.72 | $31.52 | 56439 |
| 2021-08-10 | 30.31 | $31.14 | 52400 |
| 2021-08-09 | 29.93 | $30.60 | 66100 |
| 2021-08-06 | 29.63 | $30.40 | 65316 |
| 2021-08-05 | 29.32 | $29.54 | 46600 |
| 2021-08-04 | 29.22 | $29.10 | 58109 |
| 2021-08-03 | 29.24 | $29.53 | 66500 |
| 2021-08-02 | 29.12 | $29.07 | 98327 |
| 2021-07-30 | 29.13 | $29.49 | 179000 |
| 2021-07-29 | 29.01 | $29.55 | 69600 |
| 2021-07-28 | 28.84 | $29.32 | 47728 |
| 2021-07-27 | 28.71 | $29.08 | 48744 |
| 2021-07-26 | 28.63 | $29.03 | 74800 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
65.41
2026-07-24
Close Price
$40.01
Vol: 116278
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.81
Average
50.77
Maximum
77.59
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 65.41 | $40.01 | 116278 |
| 2026-07-23 | 64.49 | $39.80 | 438600 |
| 2026-07-22 | 66.72 | $40.07 | 406900 |
| 2026-07-21 | 64.24 | $39.50 | 594545 |
| 2026-07-20 | 63.74 | $39.39 | 437415 |
| 2026-07-17 | 63.74 | $39.39 | 322317 |
| 2026-07-16 | 68.07 | $39.95 | 286235 |
| 2026-07-15 | 63.34 | $38.83 | 251800 |
| 2026-07-14 | 60.30 | $38.22 | 306000 |
| 2026-07-13 | 61.82 | $38.41 | 224405 |
| 2026-07-10 | 61.23 | $38.29 | 145339 |
| 2026-07-09 | 59.92 | $38.02 | 203800 |
| 2026-07-08 | 58.48 | $37.73 | 329035 |
| 2026-07-07 | 64.13 | $38.48 | 144200 |
| 2026-07-06 | 66.66 | $38.79 | 154724 |
| 2026-07-02 | 66.33 | $38.71 | 162504 |
| 2026-07-01 | 69.98 | $39.16 | 221100 |
| 2026-06-30 | 67.11 | $38.41 | 255336 |
| 2026-06-29 | 65.04 | $37.92 | 331107 |
| 2026-06-26 | 70.28 | $38.53 | 1.4M |
| 2026-06-25 | 67.46 | $37.84 | 185447 |
| 2026-06-24 | 66.90 | $37.71 | 223000 |
| 2026-06-23 | 65.10 | $37.30 | 209616 |
| 2026-06-22 | 61.72 | $36.60 | 214007 |
| 2026-06-18 | 59.77 | $36.23 | 414335 |
| 2026-06-17 | 56.94 | $35.73 | 278188 |
| 2026-06-16 | 59.98 | $36.11 | 224100 |
| 2026-06-15 | 58.77 | $35.89 | 173400 |
| 2026-06-12 | 64.78 | $36.60 | 157602 |
| 2026-06-11 | 62.14 | $36.09 | 235459 |
| 2026-06-10 | 61.98 | $36.06 | 275535 |
| 2026-06-09 | 59.56 | $35.61 | 294600 |
| 2026-06-08 | 58.38 | $35.40 | 177818 |
| 2026-06-05 | 56.90 | $35.14 | 163241 |
| 2026-06-04 | 56.34 | $35.04 | 196319 |
| 2026-06-03 | 50.40 | $34.08 | 187020 |
| 2026-06-02 | 57.17 | $34.96 | 173100 |
| 2026-06-01 | 53.46 | $34.41 | 167517 |
| 2026-05-29 | 56.59 | $34.78 | 226800 |
| 2026-05-28 | 57.11 | $34.84 | 141228 |
| 2026-05-27 | 55.77 | $34.63 | 117527 |
| 2026-05-26 | 58.32 | $34.94 | 182743 |
| 2026-05-22 | 55.84 | $34.54 | 166600 |
| 2026-05-21 | 56.48 | $34.62 | 171638 |
| 2026-05-20 | 54.89 | $34.36 | 182530 |
| 2026-05-19 | 50.37 | $33.68 | 129100 |
| 2026-05-18 | 50.66 | $33.72 | 162645 |
| 2026-05-15 | 45.65 | $33.03 | 208339 |
| 2026-05-14 | 47.78 | $33.35 | 155800 |
| 2026-05-13 | 45.59 | $33.06 | 172800 |
| 2026-05-12 | 48.67 | $33.52 | 195012 |
| 2026-05-11 | 49.92 | $33.70 | 190341 |
| 2026-05-08 | 54.52 | $34.32 | 174722 |
| 2026-05-07 | 54.26 | $34.28 | 185505 |
| 2026-05-06 | 54.48 | $34.31 | 214900 |
| 2026-05-05 | 53.47 | $34.14 | 155800 |
| 2026-05-04 | 51.47 | $33.81 | 190400 |
| 2026-05-01 | 57.28 | $34.63 | 215300 |
| 2026-04-30 | 55.95 | $34.40 | 339400 |
| 2026-04-29 | 53.76 | $34.03 | 292834 |
| 2026-04-28 | 60.66 | $34.92 | 296434 |
| 2026-04-27 | 58.26 | $34.50 | 228223 |
| 2026-04-24 | 56.01 | $34.13 | 492400 |
| 2026-04-23 | 59.99 | $34.61 | 428822 |
| 2026-04-22 | 55.69 | $33.92 | 448500 |
| 2026-04-21 | 58.83 | $34.28 | 546827 |
| 2026-04-20 | 63.14 | $34.74 | 460486 |
| 2026-04-17 | 60.89 | $34.36 | 301932 |
| 2026-04-16 | 56.21 | $33.66 | 173000 |
| 2026-04-15 | 57.90 | $33.84 | 163124 |
| 2026-04-14 | 58.55 | $33.91 | 171200 |
| 2026-04-13 | 60.68 | $34.14 | 199938 |
| 2026-04-10 | 62.28 | $34.31 | 243100 |
| 2026-04-09 | 65.84 | $34.68 | 357132 |
| 2026-04-08 | 62.90 | $34.14 | 390500 |
| 2026-04-07 | 59.98 | $33.66 | 272200 |
| 2026-04-06 | 61.81 | $33.85 | 187702 |
| 2026-04-02 | 59.39 | $33.46 | 219123 |
| 2026-04-01 | 58.43 | $33.31 | 204300 |
| 2026-03-31 | 55.50 | $32.87 | 280100 |
| 2026-03-30 | 52.70 | $32.48 | 211548 |
| 2026-03-27 | 49.35 | $32.05 | 224925 |
| 2026-03-26 | 51.44 | $32.31 | 164238 |
| 2026-03-25 | 49.97 | $32.12 | 190200 |
| 2026-03-24 | 50.20 | $32.15 | 206727 |
| 2026-03-23 | 49.09 | $32.00 | 318100 |
| 2026-03-20 | 44.83 | $31.45 | 1.4M |
| 2026-03-19 | 46.51 | $31.70 | 334900 |
| 2026-03-18 | 41.87 | $31.14 | 351300 |
| 2026-03-17 | 45.12 | $31.63 | 279565 |
| 2026-03-16 | 46.45 | $31.82 | 222738 |
| 2026-03-13 | 44.66 | $31.60 | 192606 |
| 2026-03-12 | 46.34 | $31.85 | 182800 |
| 2026-03-11 | 43.60 | $31.51 | 163700 |
| 2026-03-10 | 45.21 | $31.76 | 225300 |
| 2026-03-09 | 45.85 | $31.86 | 228745 |
| 2026-03-06 | 46.61 | $31.98 | 230100 |
| 2026-03-05 | 48.97 | $32.35 | 169122 |
| 2026-03-04 | 51.81 | $32.77 | 144230 |
| 2026-03-03 | 52.70 | $32.90 | 218016 |
| 2026-03-02 | 52.04 | $32.79 | 245020 |
| 2026-02-27 | 48.79 | $32.27 | 359300 |
| 2026-02-26 | 55.28 | $33.22 | 163800 |
| 2026-02-25 | 54.68 | $33.12 | 143015 |
| 2026-02-24 | 50.77 | $32.50 | 182633 |
| 2026-02-23 | 50.90 | $32.52 | 290020 |
| 2026-02-20 | 62.85 | $34.03 | 409900 |
| 2026-02-19 | 60.39 | $33.61 | 306144 |
| 2026-02-18 | 61.31 | $33.71 | 289900 |
| 2026-02-17 | 62.03 | $33.79 | 272300 |
| 2026-02-13 | 60.78 | $33.56 | 207746 |
| 2026-02-12 | 58.87 | $33.22 | 252200 |
| 2026-02-11 | 59.77 | $33.33 | 268505 |
| 2026-02-10 | 62.20 | $33.63 | 223900 |
| 2026-02-09 | 64.28 | $33.88 | 253048 |
| 2026-02-06 | 66.82 | $34.18 | 253000 |
| 2026-02-05 | 64.84 | $33.73 | 247343 |
| 2026-02-04 | 65.25 | $33.78 | 434618 |
| 2026-02-03 | 61.95 | $33.06 | 312610 |
| 2026-02-02 | 59.57 | $32.59 | 440100 |
| 2026-01-30 | 59.20 | $32.52 | 1.0M |
| 2026-01-29 | 56.23 | $31.96 | 298108 |
| 2026-01-28 | 53.35 | $31.46 | 323400 |
| 2026-01-27 | 56.99 | $31.97 | 279148 |
| 2026-01-26 | 55.46 | $31.70 | 329900 |
| 2026-01-23 | 53.72 | $31.40 | 390303 |
| 2026-01-22 | 62.97 | $32.59 | 545900 |
| 2026-01-21 | 65.77 | $32.90 | 481000 |
| 2026-01-20 | 58.19 | $31.57 | 364200 |
| 2026-01-16 | 55.66 | $31.21 | 400900 |
| 2026-01-15 | 58.95 | $31.56 | 480274 |
| 2026-01-14 | 53.68 | $30.85 | 283900 |
| 2026-01-13 | 49.42 | $30.36 | 181400 |
| 2026-01-12 | 51.34 | $30.57 | 164922 |
| 2026-01-09 | 53.80 | $30.83 | 150000 |
| 2026-01-08 | 58.40 | $31.28 | 270416 |
| 2026-01-07 | 54.00 | $30.75 | 148600 |
| 2026-01-06 | 55.80 | $30.92 | 174767 |
| 2026-01-05 | 53.82 | $30.69 | 189603 |
| 2026-01-02 | 48.80 | $30.16 | 209909 |
| 2025-12-31 | 47.47 | $30.03 | 241022 |
| 2025-12-30 | 49.64 | $30.26 | 157500 |
| 2025-12-29 | 51.38 | $30.44 | 176500 |
| 2025-12-26 | 52.26 | $30.53 | 100108 |
| 2025-12-24 | 53.60 | $30.67 | 113000 |
| 2025-12-23 | 54.36 | $30.75 | 186165 |
| 2025-12-22 | 56.45 | $30.97 | 169814 |
| 2025-12-19 | 59.51 | $31.28 | 489400 |
| 2025-12-18 | 65.99 | $31.87 | 166200 |
| 2025-12-17 | 64.81 | $31.68 | 202600 |
| 2025-12-16 | 64.14 | $31.57 | 205900 |
| 2025-12-15 | 63.96 | $31.54 | 235706 |
| 2025-12-12 | 63.25 | $31.42 | 187100 |
| 2025-12-11 | 62.50 | $31.29 | 263330 |
| 2025-12-10 | 62.88 | $31.33 | 243040 |
| 2025-12-09 | 56.33 | $30.28 | 131000 |
| 2025-12-08 | 56.69 | $30.32 | 169300 |
| 2025-12-05 | 56.29 | $30.26 | 142908 |
| 2025-12-04 | 57.05 | $30.35 | 101600 |
| 2025-12-03 | 57.45 | $30.40 | 142647 |
| 2025-12-02 | 53.71 | $29.80 | 118900 |
| 2025-12-01 | 54.08 | $29.85 | 118300 |
| 2025-11-28 | 52.70 | $29.63 | 66800 |
| 2025-11-26 | 53.82 | $29.79 | 114424 |
| 2025-11-25 | 54.86 | $29.94 | 168658 |
| 2025-11-24 | 49.62 | $29.09 | 165528 |
| 2025-11-21 | 51.77 | $29.41 | 172484 |
| 2025-11-20 | 45.45 | $28.51 | 148136 |
| 2025-11-19 | 45.15 | $28.47 | 149800 |
| 2025-11-18 | 43.96 | $28.31 | 151900 |
| 2025-11-17 | 44.65 | $28.43 | 201529 |
| 2025-11-14 | 48.42 | $29.06 | 192641 |
| 2025-11-13 | 47.21 | $28.88 | 265873 |
| 2025-11-12 | 51.35 | $29.53 | 221400 |
| 2025-11-11 | 48.58 | $29.11 | 107901 |
| 2025-11-10 | 47.64 | $28.97 | 209400 |
| 2025-11-07 | 47.51 | $28.95 | 138520 |
| 2025-11-06 | 44.55 | $28.50 | 143400 |
| 2025-11-05 | 46.54 | $28.86 | 174043 |
| 2025-11-04 | 43.55 | $28.41 | 188100 |
| 2025-11-03 | 45.88 | $28.84 | 142015 |
| 2025-10-31 | 44.30 | $28.60 | 147900 |
| 2025-10-30 | 45.51 | $28.83 | 147800 |
| 2025-10-29 | 44.95 | $28.74 | 209648 |
| 2025-10-28 | 49.58 | $29.60 | 128800 |
| 2025-10-27 | 49.35 | $29.56 | 191700 |
| 2025-10-24 | 52.48 | $30.11 | 240100 |
| 2025-10-23 | 46.30 | $29.06 | 215825 |
| 2025-10-22 | 49.69 | $29.64 | 276827 |
| 2025-10-21 | 46.34 | $29.12 | 157100 |
| 2025-10-20 | 43.45 | $28.70 | 230100 |
| 2025-10-17 | 39.40 | $28.15 | 254124 |
| 2025-10-16 | 35.56 | $27.67 | 204000 |
| 2025-10-15 | 43.99 | $29.20 | 144886 |
| 2025-10-14 | 47.71 | $29.73 | 223849 |
| 2025-10-13 | 42.67 | $29.15 | 125730 |
| 2025-10-10 | 37.65 | $28.64 | 226897 |
| 2025-10-09 | 45.34 | $29.68 | 107500 |
| 2025-10-08 | 48.22 | $30.00 | 118900 |
| 2025-10-07 | 48.77 | $30.06 | 123600 |
| 2025-10-06 | 50.70 | $30.27 | 205635 |
| 2025-10-03 | 47.51 | $29.93 | 119200 |
| 2025-10-02 | 45.12 | $29.69 | 118900 |
| 2025-10-01 | 45.53 | $29.74 | 121300 |
| 2025-09-30 | 47.58 | $29.99 | 119003 |
| 2025-09-29 | 47.13 | $29.94 | 83610 |
| 2025-09-26 | 51.15 | $30.42 | 100318 |
| 2025-09-25 | 49.97 | $30.28 | 127900 |
| 2025-09-24 | 50.22 | $30.31 | 115256 |
| 2025-09-23 | 50.06 | $30.29 | 114744 |
| 2025-09-22 | 50.44 | $30.34 | 100700 |
| 2025-09-19 | 51.47 | $30.48 | 371149 |
| 2025-09-18 | 56.40 | $31.11 | 142116 |
| 2025-09-17 | 49.29 | $30.14 | 170747 |
| 2025-09-16 | 46.11 | $29.77 | 109400 |
| 2025-09-15 | 48.70 | $30.10 | 132445 |
| 2025-09-12 | 50.50 | $30.32 | 80733 |
| 2025-09-11 | 53.12 | $30.63 | 115124 |
| 2025-09-10 | 51.58 | $30.43 | 104000 |
| 2025-09-09 | 52.73 | $30.57 | 144900 |
| 2025-09-08 | 57.25 | $31.09 | 72800 |
| 2025-09-05 | 56.01 | $30.91 | 93900 |
| 2025-09-04 | 58.33 | $31.17 | 94600 |
| 2025-09-03 | 55.21 | $30.71 | 98800 |
| 2025-09-02 | 55.91 | $30.79 | 112205 |
| 2025-08-29 | 57.18 | $30.94 | 102200 |
| 2025-08-28 | 58.45 | $31.09 | 134400 |
| 2025-08-27 | 59.03 | $31.16 | 181400 |
| 2025-08-26 | 57.54 | $30.90 | 136238 |
| 2025-08-25 | 55.35 | $30.53 | 94222 |
| 2025-08-22 | 58.53 | $30.94 | 195500 |
| 2025-08-21 | 48.79 | $29.51 | 95539 |
| 2025-08-20 | 49.64 | $29.62 | 135000 |
| 2025-08-19 | 48.48 | $29.47 | 129126 |
| 2025-08-18 | 49.35 | $29.59 | 138712 |
| 2025-08-15 | 46.54 | $29.22 | 339037 |
| 2025-08-14 | 51.93 | $29.95 | 213544 |
| 2025-08-13 | 51.93 | $29.95 | 163600 |
| 2025-08-12 | 49.85 | $29.66 | 160012 |
| 2025-08-11 | 40.88 | $28.59 | 140635 |
| 2025-08-08 | 39.73 | $28.47 | 101100 |
| 2025-08-07 | 37.52 | $28.24 | 187900 |
| 2025-08-06 | 36.95 | $28.18 | 123522 |
| 2025-08-05 | 37.66 | $28.31 | 150288 |
| 2025-08-04 | 37.31 | $28.27 | 167600 |
| 2025-08-01 | 36.37 | $28.16 | 229126 |
| 2025-07-31 | 38.78 | $28.64 | 256300 |
| 2025-07-30 | 41.56 | $29.15 | 314500 |
| 2025-07-29 | 42.64 | $29.34 | 207847 |
| 2025-07-28 | 45.23 | $29.78 | 261000 |
| 2025-07-25 | 42.28 | $29.39 | 338139 |
| 2025-07-24 | 39.58 | $29.05 | 213600 |
| 2025-07-23 | 45.46 | $30.04 | 302940 |
| 2025-07-22 | 47.84 | $30.39 | 433445 |
| 2025-07-21 | 57.32 | $31.55 | 152900 |
| 2025-07-18 | 57.97 | $31.62 | 152500 |
| 2025-07-17 | 59.17 | $31.75 | 144000 |
| 2025-07-16 | 57.03 | $31.42 | 167400 |
| 2025-07-15 | 54.41 | $31.04 | 142603 |
| 2025-07-14 | 60.70 | $31.72 | 114300 |
| 2025-07-11 | 58.63 | $31.41 | 122549 |
| 2025-07-10 | 63.33 | $31.87 | 204043 |
| 2025-07-09 | 63.21 | $31.85 | 166100 |
| 2025-07-08 | 63.91 | $31.92 | 200300 |
| 2025-07-07 | 63.02 | $31.76 | 251300 |
| 2025-07-03 | 66.35 | $32.10 | 184900 |
| 2025-07-02 | 65.06 | $31.85 | 124147 |
| 2025-07-01 | 63.18 | $31.50 | 175889 |
| 2025-06-30 | 57.19 | $30.54 | 147000 |
| 2025-06-27 | 57.46 | $30.57 | 375300 |
| 2025-06-26 | 57.40 | $30.56 | 104300 |
| 2025-06-25 | 52.07 | $29.80 | 127401 |
| 2025-06-24 | 53.07 | $29.92 | 597726 |
| 2025-06-23 | 52.78 | $29.88 | 160700 |
| 2025-06-20 | 45.80 | $28.99 | 264940 |
| 2025-06-18 | 46.76 | $29.12 | 113148 |
| 2025-06-17 | 44.73 | $28.88 | 116030 |
| 2025-06-16 | 45.91 | $29.05 | 133436 |
| 2025-06-13 | 46.73 | $29.17 | 150349 |
| 2025-06-12 | 52.32 | $29.92 | 74147 |
| 2025-06-11 | 53.04 | $30.01 | 96200 |
| 2025-06-10 | 54.55 | $30.20 | 88803 |
| 2025-06-09 | 51.73 | $29.79 | 130900 |
| 2025-06-06 | 50.08 | $29.56 | 78700 |
| 2025-06-05 | 45.71 | $28.99 | 101821 |
| 2025-06-04 | 46.95 | $29.17 | 110408 |
| 2025-06-03 | 50.08 | $29.61 | 114700 |
| 2025-06-02 | 46.62 | $29.16 | 126840 |
| 2025-05-30 | 47.74 | $29.32 | 148044 |
| 2025-05-29 | 49.50 | $29.57 | 90800 |
| 2025-05-28 | 47.82 | $29.34 | 80300 |
| 2025-05-27 | 50.68 | $29.75 | 90406 |
| 2025-05-23 | 47.08 | $29.26 | 94300 |
| 2025-05-22 | 48.45 | $29.46 | 122600 |
| 2025-05-21 | 50.91 | $29.81 | 127800 |
| 2025-05-20 | 59.35 | $30.84 | 90915 |
| 2025-05-19 | 58.59 | $30.72 | 126310 |
| 2025-05-16 | 59.47 | $30.82 | 167500 |
| 2025-05-15 | 61.22 | $31.02 | 128034 |
| 2025-05-14 | 59.70 | $30.75 | 120300 |
| 2025-05-13 | 60.87 | $30.89 | 104400 |
| 2025-05-12 | 59.41 | $30.62 | 203200 |
| 2025-05-09 | 53.34 | $29.63 | 89300 |
| 2025-05-08 | 53.42 | $29.64 | 133500 |
| 2025-05-07 | 50.22 | $29.17 | 137218 |
| 2025-05-06 | 50.29 | $29.18 | 97200 |
| 2025-05-05 | 51.31 | $29.33 | 130100 |
| 2025-05-02 | 54.88 | $29.84 | 168643 |
| 2025-05-01 | 50.72 | $29.19 | 170905 |
| 2025-04-30 | 49.50 | $29.01 | 123058 |
| 2025-04-29 | 52.61 | $29.46 | 119200 |
| 2025-04-28 | 50.23 | $29.10 | 177300 |
| 2025-04-25 | 47.01 | $28.64 | 110000 |
| 2025-04-24 | 48.30 | $28.84 | 155000 |
| 2025-04-23 | 45.75 | $28.48 | 220232 |
| 2025-04-22 | 42.86 | $28.09 | 201004 |
| 2025-04-21 | 38.54 | $27.55 | 203128 |
| 2025-04-17 | 40.14 | $27.85 | 191400 |
| 2025-04-16 | 38.85 | $27.69 | 156531 |
| 2025-04-15 | 37.41 | $27.51 | 124900 |
| 2025-04-14 | 32.55 | $26.93 | 148623 |
| 2025-04-11 | 31.86 | $26.85 | 160900 |
| 2025-04-10 | 32.49 | $27.01 | 157400 |
| 2025-04-09 | 37.56 | $28.15 | 291000 |
| 2025-04-08 | 27.81 | $27.11 | 180844 |
| 2025-04-07 | 28.38 | $27.25 | 206324 |
| 2025-04-04 | 28.49 | $27.28 | 279100 |
| 2025-04-03 | 29.55 | $27.55 | 209809 |
| 2025-04-02 | 41.90 | $29.82 | 100219 |
| 2025-04-01 | 40.01 | $29.64 | 119400 |
| 2025-03-31 | 40.14 | $29.66 | 191300 |
| 2025-03-28 | 40.88 | $29.77 | 98603 |
| 2025-03-27 | 44.16 | $30.24 | 116934 |
| 2025-03-26 | 42.48 | $30.06 | 96100 |
| 2025-03-25 | 41.27 | $29.93 | 89102 |
| 2025-03-24 | 44.05 | $30.34 | 136400 |
| 2025-03-21 | 38.16 | $29.73 | 346927 |
| 2025-03-20 | 38.54 | $29.79 | 95400 |
| 2025-03-19 | 40.05 | $30.03 | 110805 |
| 2025-03-18 | 39.01 | $29.92 | 107403 |
| 2025-03-17 | 37.89 | $29.80 | 149112 |
| 2025-03-14 | 37.89 | $29.80 | 160300 |
| 2025-03-13 | 32.27 | $29.20 | 150000 |
| 2025-03-12 | 33.13 | $29.38 | 200021 |
| 2025-03-11 | 32.37 | $29.30 | 141800 |
| 2025-03-10 | 32.19 | $29.28 | 256000 |
| 2025-03-07 | 38.19 | $30.51 | 111028 |
| 2025-03-06 | 37.47 | $30.43 | 121100 |
| 2025-03-05 | 38.70 | $30.66 | 134720 |
| 2025-03-04 | 40.40 | $30.97 | 137016 |
| 2025-03-03 | 47.34 | $32.06 | 112930 |
| 2025-02-28 | 46.87 | $32.00 | 186400 |
| 2025-02-27 | 44.80 | $31.74 | 118415 |
| 2025-02-26 | 43.52 | $31.58 | 100718 |
| 2025-02-25 | 44.19 | $31.69 | 150700 |
| 2025-02-24 | 43.97 | $31.66 | 136600 |
| 2025-02-21 | 44.65 | $31.78 | 150000 |
| 2025-02-20 | 49.03 | $32.51 | 118400 |
| 2025-02-19 | 51.05 | $32.82 | 100600 |
| 2025-02-18 | 52.71 | $33.07 | 149910 |
| 2025-02-14 | 50.18 | $32.66 | 92247 |
| 2025-02-13 | 50.87 | $32.77 | 67600 |
| 2025-02-12 | 49.18 | $32.49 | 133517 |
| 2025-02-11 | 55.12 | $33.41 | 127800 |
| 2025-02-10 | 50.76 | $32.70 | 99500 |
| 2025-02-07 | 53.03 | $33.03 | 93900 |
| 2025-02-06 | 58.73 | $33.78 | 161400 |
| 2025-02-05 | 55.52 | $33.25 | 140717 |
| 2025-02-04 | 53.65 | $32.96 | 119827 |
| 2025-02-03 | 47.75 | $32.14 | 189140 |
| 2025-01-31 | 51.63 | $32.65 | 153230 |
| 2025-01-30 | 51.34 | $32.61 | 90136 |
| 2025-01-29 | 52.79 | $32.80 | 109000 |
| 2025-01-28 | 54.73 | $33.05 | 138021 |
| 2025-01-27 | 54.96 | $33.08 | 146021 |
| 2025-01-24 | 52.43 | $32.68 | 171118 |
| 2025-01-23 | 52.43 | $32.68 | 256600 |
| 2025-01-22 | 49.35 | $32.20 | 270814 |
| 2025-01-21 | 43.15 | $31.35 | 195207 |
| 2025-01-17 | 42.76 | $31.30 | 135600 |
| 2025-01-16 | 42.23 | $31.23 | 104046 |
| 2025-01-15 | 43.99 | $31.55 | 98400 |
| 2025-01-14 | 41.53 | $31.21 | 137202 |
| 2025-01-13 | 34.51 | $30.34 | 136244 |
| 2025-01-10 | 32.75 | $30.14 | 126600 |
| 2025-01-08 | 37.71 | $31.17 | 94100 |
| 2025-01-07 | 39.19 | $31.44 | 177717 |
| 2025-01-06 | 38.17 | $31.32 | 137602 |
| 2025-01-03 | 38.53 | $31.39 | 114200 |
| 2025-01-02 | 37.24 | $31.23 | 108821 |
| 2024-12-31 | 39.50 | $31.69 | 131849 |
| 2024-12-30 | 40.56 | $31.90 | 102127 |
| 2024-12-27 | 40.56 | $31.90 | 101313 |
| 2024-12-26 | 43.48 | $32.48 | 44900 |
| 2024-12-24 | 43.35 | $32.46 | 41400 |
| 2024-12-23 | 41.30 | $32.15 | 91100 |
| 2024-12-20 | 41.72 | $32.24 | 254600 |
| 2024-12-19 | 39.54 | $31.90 | 159741 |
| 2024-12-18 | 39.54 | $31.90 | 230335 |
| 2024-12-17 | 50.08 | $34.02 | 112300 |
| 2024-12-16 | 56.11 | $34.92 | 81400 |
| 2024-12-13 | 54.37 | $34.62 | 110620 |
| 2024-12-12 | 54.85 | $34.69 | 80000 |
| 2024-12-11 | 57.48 | $35.07 | 209000 |
| 2024-12-10 | 55.78 | $34.75 | 116300 |
| 2024-12-09 | 54.82 | $34.57 | 115320 |
| 2024-12-06 | 57.05 | $34.91 | 57800 |
| 2024-12-05 | 57.77 | $35.02 | 93400 |
| 2024-12-04 | 59.59 | $35.30 | 98144 |
| 2024-12-03 | 57.31 | $34.80 | 91128 |
| 2024-12-02 | 59.28 | $35.11 | 79331 |
| 2024-11-29 | 59.15 | $35.08 | 75904 |
| 2024-11-27 | 59.94 | $35.21 | 89100 |
| 2024-11-26 | 60.70 | $35.34 | 78200 |
| 2024-11-25 | 64.81 | $36.02 | 182200 |
| 2024-11-22 | 64.17 | $35.83 | 109700 |
| 2024-11-21 | 62.09 | $35.23 | 108528 |
| 2024-11-20 | 60.49 | $34.79 | 76621 |
| 2024-11-19 | 60.88 | $34.86 | 101012 |
| 2024-11-18 | 61.63 | $35.00 | 94817 |
| 2024-11-15 | 63.76 | $35.40 | 161000 |
| 2024-11-14 | 63.97 | $35.44 | 199033 |
| 2024-11-13 | 63.54 | $35.29 | 119828 |
| 2024-11-12 | 64.52 | $35.49 | 138914 |
| 2024-11-11 | 66.00 | $35.80 | 151631 |
| 2024-11-08 | 62.71 | $34.55 | 188225 |
| 2024-11-07 | 61.58 | $34.15 | 224900 |
| 2024-11-06 | 67.57 | $35.38 | 558000 |
| 2024-11-05 | 51.67 | $31.00 | 131100 |
| 2024-11-04 | 47.60 | $30.27 | 100031 |
| 2024-11-01 | 50.71 | $30.83 | 141944 |
| 2024-10-31 | 50.43 | $30.78 | 91700 |
| 2024-10-30 | 54.60 | $31.50 | 103555 |
| 2024-10-29 | 53.89 | $31.36 | 105100 |
| 2024-10-28 | 54.99 | $31.55 | 150034 |
| 2024-10-25 | 48.90 | $30.38 | 112300 |
| 2024-10-24 | 54.00 | $31.24 | 149037 |
| 2024-10-23 | 52.47 | $30.96 | 112812 |
| 2024-10-22 | 50.51 | $30.61 | 115000 |
| 2024-10-21 | 49.66 | $30.46 | 127700 |
| 2024-10-18 | 57.36 | $31.70 | 92700 |
| 2024-10-17 | 61.13 | $32.22 | 108925 |
| 2024-10-16 | 60.12 | $32.01 | 137239 |
| 2024-10-15 | 56.28 | $31.26 | 134000 |
| 2024-10-14 | 53.68 | $30.80 | 107710 |
| 2024-10-11 | 50.98 | $30.35 | 99600 |
| 2024-10-10 | 45.01 | $29.47 | 101800 |
| 2024-10-09 | 45.79 | $29.60 | 89168 |
| 2024-10-08 | 45.44 | $29.55 | 95500 |
| 2024-10-07 | 46.99 | $29.82 | 183900 |
| 2024-10-04 | 43.55 | $29.31 | 157800 |
| 2024-10-03 | 40.46 | $28.88 | 108303 |
| 2024-10-02 | 41.36 | $29.06 | 87900 |
| 2024-10-01 | 43.56 | $29.49 | 115300 |
| 2024-09-30 | 46.86 | $30.09 | 110900 |
| 2024-09-27 | 44.25 | $29.70 | 80438 |
| 2024-09-26 | 44.31 | $29.71 | 76000 |
| 2024-09-25 | 44.12 | $29.68 | 117000 |
| 2024-09-24 | 44.99 | $29.86 | 110148 |
| 2024-09-23 | 46.97 | $30.26 | 96602 |
| 2024-09-20 | 48.49 | $30.56 | 503300 |
| 2024-09-19 | 59.28 | $32.34 | 119700 |
| 2024-09-18 | 52.51 | $31.14 | 115326 |
| 2024-09-17 | 53.07 | $31.22 | 88048 |
| 2024-09-16 | 52.65 | $31.15 | 81103 |
| 2024-09-13 | 50.99 | $30.87 | 99138 |
| 2024-09-12 | 43.98 | $29.82 | 59104 |
| 2024-09-11 | 43.02 | $29.69 | 75000 |
| 2024-09-10 | 46.01 | $30.21 | 74998 |
| 2024-09-09 | 46.01 | $30.21 | 102500 |
| 2024-09-06 | 45.75 | $30.17 | 129219 |
| 2024-09-05 | 49.15 | $30.77 | 63616 |
| 2024-09-04 | 50.33 | $30.97 | 94600 |
| 2024-09-03 | 53.51 | $31.49 | 97100 |
| 2024-08-30 | 56.86 | $32.00 | 117024 |
| 2024-08-29 | 55.24 | $31.69 | 61741 |
| 2024-08-28 | 55.69 | $31.76 | 64910 |
| 2024-08-27 | 54.02 | $31.43 | 71400 |
| 2024-08-26 | 55.34 | $31.65 | 114024 |
| 2024-08-23 | 56.54 | $31.85 | 131827 |
| 2024-08-22 | 47.50 | $30.17 | 51433 |
| 2024-08-21 | 47.84 | $30.23 | 49500 |
| 2024-08-20 | 47.13 | $30.11 | 60400 |
| 2024-08-19 | 49.09 | $30.48 | 69900 |
| 2024-08-16 | 48.15 | $30.31 | 86900 |
| 2024-08-15 | 45.73 | $29.88 | 84944 |
| 2024-08-14 | 42.21 | $29.29 | 62640 |
| 2024-08-13 | 44.24 | $29.73 | 116600 |
| 2024-08-12 | 40.54 | $29.13 | 153700 |
| 2024-08-09 | 41.59 | $29.37 | 90400 |
| 2024-08-08 | 42.73 | $29.63 | 124500 |
| 2024-08-07 | 40.71 | $29.29 | 110741 |
| 2024-08-06 | 41.86 | $29.57 | 154708 |
| 2024-08-05 | 41.18 | $29.45 | 255148 |
| 2024-08-02 | 47.05 | $30.80 | 218148 |
| 2024-08-01 | 53.49 | $32.00 | 138200 |
| 2024-07-31 | 62.03 | $33.27 | 140800 |
| 2024-07-30 | 65.72 | $33.74 | 81700 |
| 2024-07-29 | 65.00 | $33.57 | 130500 |
| 2024-07-26 | 67.93 | $33.94 | 127200 |
| 2024-07-25 | 70.88 | $34.30 | 167329 |
| 2024-07-24 | 66.76 | $33.22 | 176910 |
| 2024-07-23 | 70.26 | $33.62 | 295919 |
| 2024-07-22 | 69.19 | $33.34 | 225433 |
| 2024-07-19 | 67.39 | $32.89 | 464921 |
| 2024-07-18 | 68.66 | $33.04 | 161225 |
| 2024-07-17 | 75.29 | $33.78 | 227100 |
| 2024-07-16 | 73.86 | $33.34 | 312700 |
| 2024-07-15 | 69.71 | $32.24 | 192126 |
| 2024-07-12 | 65.50 | $31.35 | 264748 |
| 2024-07-11 | 64.82 | $31.22 | 312947 |
| 2024-07-10 | 56.58 | $29.90 | 128730 |
| 2024-07-09 | 52.24 | $29.36 | 171144 |
| 2024-07-08 | 50.31 | $29.14 | 99000 |
| 2024-07-05 | 47.86 | $28.87 | 109745 |
| 2024-07-03 | 52.51 | $29.38 | 59638 |
| 2024-07-02 | 56.27 | $29.75 | 108723 |
| 2024-07-01 | 56.03 | $29.72 | 102719 |
| 2024-06-28 | 58.93 | $30.00 | 477200 |
| 2024-06-27 | 54.09 | $29.40 | 52800 |
| 2024-06-26 | 51.18 | $29.08 | 82000 |
| 2024-06-25 | 47.51 | $28.71 | 71700 |
| 2024-06-24 | 49.12 | $28.88 | 100300 |
| 2024-06-21 | 45.62 | $28.54 | 215133 |
| 2024-06-20 | 46.52 | $28.64 | 54603 |
| 2024-06-18 | 46.95 | $28.69 | 76700 |
| 2024-06-17 | 47.89 | $28.80 | 67813 |
| 2024-06-14 | 43.29 | $28.33 | 92010 |
| 2024-06-13 | 43.91 | $28.41 | 55738 |
| 2024-06-12 | 47.69 | $28.87 | 224909 |
| 2024-06-11 | 43.69 | $28.47 | 130500 |
| 2024-06-10 | 41.46 | $28.26 | 92200 |
| 2024-06-07 | 44.40 | $28.63 | 92900 |
| 2024-06-06 | 44.65 | $28.66 | 73117 |
| 2024-06-05 | 44.88 | $28.69 | 62630 |
| 2024-06-04 | 42.59 | $28.45 | 74000 |
| 2024-06-03 | 44.96 | $28.77 | 59347 |
| 2024-05-31 | 47.98 | $29.15 | 147618 |
| 2024-05-30 | 46.08 | $28.94 | 67738 |
| 2024-05-29 | 42.16 | $28.53 | 87417 |
| 2024-05-28 | 46.29 | $29.06 | 89733 |
| 2024-05-24 | 47.89 | $29.25 | 102100 |
| 2024-05-23 | 48.30 | $29.30 | 99336 |
| 2024-05-22 | 52.94 | $29.83 | 70728 |
| 2024-05-21 | 55.22 | $30.07 | 67800 |
| 2024-05-20 | 53.88 | $29.90 | 89941 |
| 2024-05-17 | 59.88 | $30.50 | 158248 |
| 2024-05-16 | 59.52 | $30.45 | 113823 |
| 2024-05-15 | 62.47 | $30.73 | 73411 |
| 2024-05-14 | 60.41 | $30.42 | 71200 |
| 2024-05-13 | 60.27 | $30.40 | 57649 |
| 2024-05-10 | 60.76 | $30.45 | 59000 |
| 2024-05-09 | 61.42 | $30.52 | 104721 |
| 2024-05-08 | 59.57 | $30.21 | 93051 |
| 2024-05-07 | 58.02 | $29.96 | 88600 |
| 2024-05-06 | 58.19 | $29.98 | 75600 |
| 2024-05-03 | 58.19 | $29.98 | 76500 |
| 2024-05-02 | 58.35 | $30.00 | 143508 |
| 2024-05-01 | 56.44 | $29.65 | 97610 |
| 2024-04-30 | 52.86 | $29.04 | 108900 |
| 2024-04-29 | 56.17 | $29.50 | 90100 |
| 2024-04-26 | 58.12 | $29.76 | 184900 |
| 2024-04-25 | 61.55 | $30.20 | 303000 |
| 2024-04-24 | 60.75 | $30.04 | 149300 |
| 2024-04-23 | 56.19 | $29.20 | 131300 |
| 2024-04-22 | 52.18 | $28.56 | 126900 |
| 2024-04-19 | 51.72 | $28.49 | 153900 |
| 2024-04-18 | 44.88 | $27.54 | 97500 |
| 2024-04-17 | 42.18 | $27.21 | 75129 |
| 2024-04-16 | 41.85 | $27.17 | 117200 |
| 2024-04-15 | 44.11 | $27.55 | 97000 |
| 2024-04-12 | 45.59 | $27.79 | 80600 |
| 2024-04-11 | 45.65 | $27.80 | 141600 |
| 2024-04-10 | 43.80 | $27.54 | 167507 |
| 2024-04-09 | 49.58 | $28.48 | 58900 |
| 2024-04-08 | 49.03 | $28.40 | 72000 |
| 2024-04-05 | 46.86 | $28.08 | 215015 |
| 2024-04-04 | 47.28 | $28.15 | 95000 |
| 2024-04-03 | 47.21 | $28.14 | 95000 |
| 2024-04-02 | 48.50 | $28.37 | 115911 |
| 2024-04-01 | 50.49 | $28.72 | 169000 |
| 2024-03-28 | 56.05 | $29.61 | 232538 |
| 2024-03-27 | 53.43 | $29.13 | 98309 |
| 2024-03-26 | 46.82 | $28.08 | 68831 |
| 2024-03-25 | 47.18 | $28.14 | 68900 |
| 2024-03-22 | 47.24 | $28.15 | 106400 |
| 2024-03-21 | 49.31 | $28.51 | 205600 |
| 2024-03-20 | 47.74 | $28.25 | 130516 |
| 2024-03-19 | 41.12 | $27.26 | 191900 |
| 2024-03-18 | 39.88 | $27.09 | 86200 |
| 2024-03-15 | 41.39 | $27.40 | 391134 |
| 2024-03-14 | 37.70 | $26.89 | 106700 |
| 2024-03-13 | 41.55 | $27.68 | 68519 |
| 2024-03-12 | 42.02 | $27.77 | 72100 |
| 2024-03-11 | 44.54 | $28.25 | 60023 |
| 2024-03-08 | 46.07 | $28.53 | 86100 |
| 2024-03-07 | 43.64 | $28.16 | 128001 |
| 2024-03-06 | 45.27 | $28.47 | 321300 |
| 2024-03-05 | 51.58 | $29.54 | 173544 |
| 2024-03-04 | 49.64 | $29.23 | 408522 |
| 2024-03-01 | 39.95 | $27.91 | 85721 |
| 2024-02-29 | 40.86 | $28.07 | 89849 |
| 2024-02-28 | 39.47 | $27.90 | 58626 |
| 2024-02-27 | 40.32 | $28.06 | 90413 |
| 2024-02-26 | 40.57 | $28.11 | 73844 |
| 2024-02-23 | 42.21 | $28.43 | 86408 |
| 2024-02-22 | 41.65 | $28.35 | 108200 |
| 2024-02-21 | 45.25 | $29.04 | 120300 |
| 2024-02-20 | 43.78 | $28.82 | 125529 |
| 2024-02-16 | 44.45 | $28.95 | 115429 |
| 2024-02-15 | 45.05 | $29.07 | 147500 |
| 2024-02-14 | 37.68 | $27.97 | 96300 |
| 2024-02-13 | 35.20 | $27.64 | 158100 |
| 2024-02-12 | 40.97 | $28.87 | 116019 |
| 2024-02-09 | 37.90 | $28.48 | 107500 |
| 2024-02-08 | 32.52 | $27.85 | 79634 |
| 2024-02-07 | 32.82 | $27.92 | 93500 |
| 2024-02-06 | 32.57 | $27.89 | 139247 |
| 2024-02-05 | 33.99 | $28.24 | 125700 |
| 2024-02-02 | 35.55 | $28.61 | 157000 |
| 2024-02-01 | 37.39 | $29.03 | 224347 |
| 2024-01-31 | 38.62 | $29.30 | 191932 |
| 2024-01-30 | 45.25 | $30.57 | 98729 |
| 2024-01-29 | 45.83 | $30.67 | 110046 |
| 2024-01-26 | 44.04 | $30.41 | 105700 |
| 2024-01-25 | 42.72 | $30.22 | 146300 |
| 2024-01-24 | 41.89 | $30.10 | 215600 |
| 2024-01-23 | 47.69 | $31.17 | 149100 |
| 2024-01-22 | 56.84 | $32.48 | 113300 |
| 2024-01-19 | 51.05 | $31.63 | 109300 |
| 2024-01-18 | 47.00 | $31.12 | 57800 |
| 2024-01-17 | 45.40 | $30.93 | 61800 |
| 2024-01-16 | 45.82 | $30.99 | 97247 |
| 2024-01-12 | 49.01 | $31.44 | 58208 |
| 2024-01-11 | 50.42 | $31.63 | 74500 |
| 2024-01-10 | 54.15 | $32.11 | 80135 |
| 2024-01-09 | 53.47 | $32.01 | 79637 |
| 2024-01-08 | 57.45 | $32.50 | 103100 |
| 2024-01-05 | 55.85 | $32.25 | 125800 |
| 2024-01-04 | 56.58 | $32.34 | 99100 |
| 2024-01-03 | 57.05 | $32.40 | 119114 |
| 2024-01-02 | 65.75 | $33.41 | 167700 |
| 2023-12-29 | 69.22 | $33.76 | 141838 |
| 2023-12-28 | 75.63 | $34.35 | 85600 |
| 2023-12-27 | 77.59 | $34.52 | 98400 |
| 2023-12-26 | 77.36 | $34.45 | 126900 |
| 2023-12-22 | 76.58 | $34.21 | 89800 |
| 2023-12-21 | 75.92 | $34.01 | 143100 |
| 2023-12-20 | 74.77 | $33.67 | 171700 |
| 2023-12-19 | 74.22 | $33.51 | 197941 |
| 2023-12-18 | 74.19 | $33.50 | 146800 |
| 2023-12-15 | 73.47 | $33.28 | 465009 |
| 2023-12-14 | 73.56 | $33.29 | 274235 |
| 2023-12-13 | 68.83 | $31.96 | 230829 |
| 2023-12-12 | 61.19 | $30.42 | 62900 |
| 2023-12-11 | 65.76 | $30.88 | 95246 |
| 2023-12-08 | 65.60 | $30.85 | 181700 |
| 2023-12-07 | 65.09 | $30.75 | 89205 |
| 2023-12-06 | 62.36 | $30.24 | 113100 |
| 2023-12-05 | 65.60 | $30.58 | 96400 |
| 2023-12-04 | 69.34 | $30.95 | 105600 |
| 2023-12-01 | 67.68 | $30.60 | 123800 |
| 2023-11-30 | 61.01 | $29.43 | 82400 |
| 2023-11-29 | 61.53 | $29.48 | 77500 |
| 2023-11-28 | 59.24 | $29.13 | 88925 |
| 2023-11-27 | 62.36 | $29.44 | 58310 |
| 2023-11-24 | 63.60 | $29.56 | 31400 |
| 2023-11-22 | 62.84 | $29.43 | 48500 |
| 2023-11-21 | 62.50 | $29.37 | 57000 |
| 2023-11-20 | 66.36 | $29.77 | 71100 |
| 2023-11-17 | 68.79 | $30.01 | 119924 |
| 2023-11-16 | 67.47 | $29.73 | 80500 |
| 2023-11-15 | 72.79 | $30.24 | 238532 |
| 2023-11-14 | 71.36 | $29.90 | 285508 |
| 2023-11-13 | 64.09 | $28.52 | 55148 |
| 2023-11-10 | 62.38 | $28.26 | 66014 |
| 2023-11-09 | 60.67 | $28.01 | 56132 |
| 2023-11-08 | 63.75 | $28.29 | 57300 |
| 2023-11-07 | 68.09 | $28.66 | 88900 |
| 2023-11-06 | 67.76 | $28.60 | 106634 |
| 2023-11-03 | 67.09 | $28.48 | 210400 |
| 2023-11-02 | 67.31 | $28.50 | 142045 |
| 2023-11-01 | 63.20 | $27.78 | 105900 |
| 2023-10-31 | 61.93 | $27.58 | 132239 |
| 2023-10-30 | 65.12 | $27.88 | 137200 |
| 2023-10-27 | 60.49 | $27.16 | 120200 |
| 2023-10-26 | 60.91 | $27.20 | 91539 |
| 2023-10-25 | 53.50 | $26.25 | 105444 |
| 2023-10-24 | 46.27 | $25.54 | 97700 |
| 2023-10-23 | 44.53 | $25.39 | 70200 |
| 2023-10-20 | 46.04 | $25.55 | 94600 |
| 2023-10-19 | 52.57 | $26.17 | 68300 |
| 2023-10-18 | 53.27 | $26.23 | 76304 |
| 2023-10-17 | 60.20 | $26.78 | 120900 |
| 2023-10-16 | 54.93 | $26.26 | 65242 |
| 2023-10-13 | 50.11 | $25.86 | 57100 |
| 2023-10-12 | 52.93 | $26.07 | 62900 |
| 2023-10-11 | 53.07 | $26.08 | 46927 |
| 2023-10-10 | 52.14 | $26.00 | 85411 |
| 2023-10-09 | 49.77 | $25.80 | 175800 |
| 2023-10-06 | 48.57 | $25.70 | 56000 |
| 2023-10-05 | 48.68 | $25.71 | 112000 |
| 2023-10-04 | 43.79 | $25.31 | 67400 |
| 2023-10-03 | 39.98 | $25.03 | 74119 |
| 2023-10-02 | 41.61 | $25.20 | 83122 |
| 2023-09-29 | 43.38 | $25.38 | 94535 |
| 2023-09-28 | 42.21 | $25.29 | 65641 |
| 2023-09-27 | 41.70 | $25.25 | 76006 |
| 2023-09-26 | 42.23 | $25.31 | 125200 |
| 2023-09-25 | 44.28 | $25.54 | 89600 |
| 2023-09-22 | 40.84 | $25.25 | 67544 |
| 2023-09-21 | 43.85 | $25.59 | 109600 |
| 2023-09-20 | 43.85 | $25.59 | 91300 |
| 2023-09-19 | 41.69 | $25.40 | 69900 |
| 2023-09-18 | 41.77 | $25.41 | 96312 |
| 2023-09-15 | 46.75 | $25.99 | 262521 |
| 2023-09-14 | 47.96 | $26.12 | 72600 |
| 2023-09-13 | 41.38 | $25.53 | 78643 |
| 2023-09-12 | 40.90 | $25.49 | 46800 |
| 2023-09-11 | 39.60 | $25.38 | 72131 |
| 2023-09-08 | 36.98 | $25.16 | 75100 |
| 2023-09-07 | 36.86 | $25.15 | 113000 |
| 2023-09-06 | 36.75 | $25.14 | 98719 |
| 2023-09-05 | 41.16 | $25.77 | 81925 |
| 2023-09-01 | 44.54 | $26.19 | 79121 |
| 2023-08-31 | 39.84 | $25.77 | 167400 |
| 2023-08-30 | 36.43 | $25.49 | 74909 |
| 2023-08-29 | 38.58 | $25.78 | 80116 |
| 2023-08-28 | 39.98 | $25.96 | 62513 |
| 2023-08-25 | 39.05 | $25.88 | 100003 |
| 2023-08-24 | 40.46 | $26.07 | 78700 |
| 2023-08-23 | 39.14 | $25.95 | 74126 |
| 2023-08-22 | 37.26 | $25.78 | 148200 |
| 2023-08-21 | 41.08 | $26.32 | 68400 |
| 2023-08-18 | 43.10 | $26.58 | 62900 |
| 2023-08-17 | 43.57 | $26.64 | 69412 |
| 2023-08-16 | 42.07 | $26.49 | 76500 |
| 2023-08-15 | 43.31 | $26.66 | 79603 |
| 2023-08-14 | 48.95 | $27.36 | 54300 |
| 2023-08-11 | 52.67 | $27.76 | 101100 |
| 2023-08-10 | 50.71 | $27.54 | 80345 |
| 2023-08-09 | 52.78 | $27.76 | 75559 |
| 2023-08-08 | 52.53 | $27.73 | 75747 |
| 2023-08-07 | 55.04 | $28.00 | 108525 |
| 2023-08-04 | 52.82 | $27.72 | 84519 |
| 2023-08-03 | 55.03 | $27.96 | 95600 |
| 2023-08-02 | 55.87 | $28.05 | 96600 |
| 2023-08-01 | 56.41 | $28.11 | 133642 |
| 2023-07-31 | 56.93 | $28.17 | 153613 |
| 2023-07-28 | 56.42 | $28.09 | 141500 |
| 2023-07-27 | 59.44 | $28.45 | 172000 |
| 2023-07-26 | 60.38 | $28.56 | 334500 |
| 2023-07-25 | 56.65 | $27.93 | 223400 |
| 2023-07-24 | 55.84 | $27.80 | 148200 |
| 2023-07-21 | 54.08 | $27.52 | 111224 |
| 2023-07-20 | 55.97 | $27.77 | 118645 |
| 2023-07-19 | 57.51 | $27.97 | 156000 |
| 2023-07-18 | 56.20 | $27.74 | 106200 |
| 2023-07-17 | 54.15 | $27.39 | 83821 |
| 2023-07-14 | 52.15 | $27.06 | 90500 |
| 2023-07-13 | 52.03 | $27.04 | 62312 |
| 2023-07-12 | 50.30 | $26.75 | 75100 |
| 2023-07-11 | 48.23 | $26.41 | 52700 |
| 2023-07-10 | 47.80 | $26.34 | 67502 |
| 2023-07-07 | 48.73 | $26.51 | 111800 |
| 2023-07-06 | 44.73 | $25.84 | 113628 |
| 2023-07-05 | 48.43 | $26.53 | 69700 |
| 2023-07-03 | 49.96 | $26.80 | 38133 |
| 2023-06-30 | 48.53 | $26.55 | 76943 |
| 2023-06-29 | 51.09 | $27.01 | 62000 |
| 2023-06-28 | 49.83 | $26.78 | 90435 |
| 2023-06-27 | 49.02 | $26.63 | 94824 |
| 2023-06-26 | 47.73 | $26.39 | 90000 |
| 2023-06-23 | 47.62 | $26.37 | 516043 |
| 2023-06-22 | 48.41 | $26.54 | 101200 |
| 2023-06-21 | 51.08 | $27.11 | 114500 |
| 2023-06-20 | 51.85 | $27.27 | 112800 |
| 2023-06-16 | 55.34 | $27.98 | 205600 |
| 2023-06-15 | 57.89 | $28.47 | 166200 |
| 2023-06-14 | 57.32 | $28.32 | 119027 |
| 2023-06-13 | 60.55 | $28.94 | 129500 |
| 2023-06-12 | 58.13 | $28.27 | 115500 |
| 2023-06-09 | 60.39 | $28.70 | 85100 |
| 2023-06-08 | 63.86 | $29.33 | 110045 |
| 2023-06-07 | 63.35 | $29.17 | 182800 |
| 2023-06-06 | 60.94 | $28.43 | 138900 |
| 2023-06-05 | 56.13 | $27.13 | 105447 |
| 2023-06-02 | 59.28 | $27.72 | 175500 |
| 2023-06-01 | 51.95 | $26.03 | 82000 |
| 2023-05-31 | 50.13 | $25.67 | 252804 |
| 2023-05-30 | 54.07 | $26.40 | 120000 |
| 2023-05-26 | 57.73 | $27.02 | 130500 |
| 2023-05-25 | 55.42 | $26.52 | 113603 |
| 2023-05-24 | 54.08 | $26.24 | 114700 |
| 2023-05-23 | 56.07 | $26.59 | 181600 |
| 2023-05-22 | 53.71 | $26.08 | 203138 |
| 2023-05-19 | 46.65 | $24.76 | 161712 |
| 2023-05-18 | 48.40 | $25.09 | 140439 |
| 2023-05-17 | 46.85 | $24.82 | 179046 |
| 2023-05-16 | 36.25 | $23.25 | 69800 |
| 2023-05-15 | 37.56 | $23.54 | 83111 |
| 2023-05-12 | 37.19 | $23.49 | 101439 |
| 2023-05-11 | 36.10 | $23.34 | 111100 |
| 2023-05-10 | 37.08 | $23.58 | 128825 |
| 2023-05-09 | 38.52 | $23.93 | 115736 |
| 2023-05-08 | 41.04 | $24.51 | 112822 |
| 2023-05-05 | 45.57 | $25.44 | 203629 |
| 2023-05-04 | 39.49 | $24.55 | 220900 |
| 2023-05-03 | 41.99 | $25.05 | 261621 |
| 2023-05-02 | 37.72 | $24.48 | 370824 |
| 2023-05-01 | 44.37 | $25.70 | 183742 |
| 2023-04-28 | 46.67 | $26.06 | 795800 |
| 2023-04-27 | 47.99 | $26.26 | 104000 |
| 2023-04-26 | 45.35 | $25.90 | 104840 |
| 2023-04-25 | 42.75 | $25.56 | 165900 |
| 2023-04-24 | 43.15 | $25.63 | 95507 |
| 2023-04-21 | 41.05 | $25.35 | 90215 |
| 2023-04-20 | 42.21 | $25.57 | 70200 |
| 2023-04-19 | 43.72 | $25.85 | 79493 |
| 2023-04-18 | 39.63 | $25.29 | 84600 |
| 2023-04-17 | 43.61 | $26.03 | 165000 |
| 2023-04-14 | 33.21 | $24.82 | 112100 |
| 2023-04-13 | 36.96 | $25.52 | 72511 |
| 2023-04-12 | 36.17 | $25.44 | 67677 |
| 2023-04-11 | 38.14 | $25.79 | 106100 |
| 2023-04-10 | 37.40 | $25.71 | 83311 |
| 2023-04-06 | 36.68 | $25.63 | 87710 |
| 2023-04-05 | 34.73 | $25.41 | 72400 |
| 2023-04-04 | 35.68 | $25.61 | 120200 |
| 2023-04-03 | 36.44 | $25.77 | 128616 |
| 2023-03-31 | 36.28 | $25.75 | 134818 |
| 2023-03-30 | 34.06 | $25.47 | 136428 |
| 2023-03-29 | 34.88 | $25.67 | 95148 |
| 2023-03-28 | 35.21 | $25.75 | 95731 |
| 2023-03-27 | 37.52 | $26.31 | 86236 |
| 2023-03-24 | 37.95 | $26.41 | 129921 |
| 2023-03-23 | 31.96 | $25.59 | 146200 |
| 2023-03-22 | 33.81 | $26.08 | 210217 |
| 2023-03-21 | 36.83 | $26.81 | 164834 |
| 2023-03-20 | 28.63 | $25.82 | 175272 |
| 2023-03-17 | 32.33 | $26.74 | 327016 |
| 2023-03-16 | 36.16 | $27.53 | 164600 |
| 2023-03-15 | 28.65 | $26.79 | 171400 |
| 2023-03-14 | 28.96 | $26.86 | 222338 |
| 2023-03-13 | 28.34 | $26.80 | 369500 |
| 2023-03-10 | 34.81 | $28.14 | 310710 |
| 2023-03-09 | 38.22 | $28.69 | 229631 |
| 2023-03-08 | 50.17 | $30.10 | 99797 |
| 2023-03-07 | 49.64 | $30.05 | 104700 |
| 2023-03-06 | 54.98 | $30.53 | 104837 |
| 2023-03-03 | 59.41 | $30.88 | 113600 |
| 2023-03-02 | 64.33 | $31.23 | 142028 |
| 2023-03-01 | 65.21 | $31.29 | 140500 |
| 2023-02-28 | 63.80 | $31.11 | 164100 |
| 2023-02-27 | 62.84 | $30.99 | 110100 |
| 2023-02-24 | 61.56 | $30.83 | 96010 |
| 2023-02-23 | 63.65 | $30.99 | 98028 |
| 2023-02-22 | 60.46 | $30.59 | 124900 |
| 2023-02-21 | 60.71 | $30.61 | 145900 |
| 2023-02-17 | 64.15 | $30.88 | 140100 |
| 2023-02-16 | 59.00 | $30.25 | 112541 |
| 2023-02-15 | 60.04 | $30.33 | 95420 |
| 2023-02-14 | 59.01 | $30.21 | 90000 |
| 2023-02-13 | 62.73 | $30.50 | 172800 |
| 2023-02-10 | 60.87 | $30.27 | 101500 |
| 2023-02-09 | 59.63 | $30.12 | 101800 |
| 2023-02-08 | 61.87 | $30.30 | 105628 |
| 2023-02-07 | 62.24 | $30.33 | 186326 |
| 2023-02-06 | 61.88 | $30.28 | 144228 |
| 2023-02-03 | 61.81 | $30.27 | 135833 |
| 2023-02-02 | 61.14 | $30.17 | 165600 |
| 2023-02-01 | 57.43 | $29.65 | 155800 |
| 2023-01-31 | 57.63 | $29.67 | 135400 |
| 2023-01-30 | 54.54 | $29.26 | 97466 |
| 2023-01-27 | 54.72 | $29.28 | 81191 |
| 2023-01-26 | 51.85 | $28.91 | 98900 |
| 2023-01-25 | 50.64 | $28.76 | 93200 |
| 2023-01-24 | 53.53 | $29.10 | 132820 |
| 2023-01-23 | 46.05 | $28.23 | 75318 |
| 2023-01-20 | 46.71 | $28.31 | 129100 |
| 2023-01-19 | 43.45 | $27.97 | 92342 |
| 2023-01-18 | 39.64 | $27.60 | 103938 |
| 2023-01-17 | 45.28 | $28.32 | 76449 |
| 2023-01-13 | 51.58 | $28.97 | 85532 |
| 2023-01-12 | 49.21 | $28.74 | 118304 |
| 2023-01-11 | 47.17 | $28.55 | 72700 |
| 2023-01-10 | 47.65 | $28.60 | 103683 |
| 2023-01-09 | 45.56 | $28.40 | 60600 |
| 2023-01-06 | 47.35 | $28.60 | 93600 |
| 2023-01-05 | 40.56 | $27.99 | 79544 |
| 2023-01-04 | 42.34 | $28.20 | 73709 |
| 2023-01-03 | 42.23 | $28.19 | 114006 |
| 2022-12-30 | 42.72 | $28.25 | 90600 |
| 2022-12-29 | 43.92 | $28.40 | 57500 |
| 2022-12-28 | 40.86 | $28.11 | 71300 |
| 2022-12-27 | 43.17 | $28.41 | 59500 |
| 2022-12-23 | 44.12 | $28.53 | 78900 |
| 2022-12-22 | 40.72 | $28.20 | 179000 |
| 2022-12-21 | 43.06 | $28.51 | 112400 |
| 2022-12-20 | 37.19 | $27.98 | 101200 |
| 2022-12-19 | 38.18 | $28.12 | 147340 |
| 2022-12-16 | 38.95 | $28.23 | 296914 |
| 2022-12-15 | 39.16 | $28.26 | 93630 |
| 2022-12-14 | 45.18 | $29.06 | 133113 |
| 2022-12-13 | 47.07 | $29.28 | 306900 |
| 2022-12-12 | 49.30 | $29.53 | 85200 |
| 2022-12-09 | 48.37 | $29.43 | 95230 |
| 2022-12-08 | 47.92 | $29.38 | 113400 |
| 2022-12-07 | 44.79 | $29.04 | 84326 |
| 2022-12-06 | 47.67 | $29.40 | 120900 |
| 2022-12-05 | 48.75 | $29.53 | 99446 |
| 2022-12-02 | 55.32 | $30.25 | 88347 |
| 2022-12-01 | 55.16 | $30.23 | 90400 |
| 2022-11-30 | 53.34 | $30.00 | 112300 |
| 2022-11-29 | 50.17 | $29.62 | 63900 |
| 2022-11-28 | 48.59 | $29.44 | 80700 |
| 2022-11-25 | 51.42 | $29.77 | 29500 |
| 2022-11-23 | 48.12 | $29.39 | 54908 |
| 2022-11-22 | 50.70 | $29.69 | 84932 |
| 2022-11-21 | 50.96 | $29.72 | 90426 |
| 2022-11-18 | 49.65 | $29.56 | 95739 |
| 2022-11-17 | 48.09 | $29.37 | 104645 |
| 2022-11-16 | 47.10 | $29.25 | 67622 |
| 2022-11-15 | 47.25 | $29.27 | 102817 |
| 2022-11-14 | 44.46 | $28.92 | 93700 |
| 2022-11-11 | 44.98 | $29.00 | 130749 |
| 2022-11-10 | 46.91 | $29.30 | 220704 |
| 2022-11-09 | 46.40 | $29.23 | 51400 |
| 2022-11-08 | 48.04 | $29.49 | 84200 |
| 2022-11-07 | 49.31 | $29.69 | 111707 |
| 2022-11-04 | 49.49 | $29.72 | 139800 |
| 2022-11-03 | 48.76 | $29.60 | 65320 |
| 2022-11-02 | 51.24 | $30.02 | 143100 |
| 2022-11-01 | 53.01 | $30.31 | 157107 |
| 2022-10-31 | 52.80 | $30.27 | 216000 |
| 2022-10-28 | 51.65 | $30.05 | 191244 |
| 2022-10-27 | 46.59 | $29.15 | 141200 |
| 2022-10-26 | 45.02 | $28.89 | 196500 |
| 2022-10-25 | 42.93 | $28.55 | 314500 |
| 2022-10-24 | 56.51 | $30.81 | 67700 |
| 2022-10-21 | 53.21 | $30.28 | 92600 |
| 2022-10-20 | 48.44 | $29.60 | 57600 |
| 2022-10-19 | 54.58 | $30.39 | 116811 |
| 2022-10-18 | 57.38 | $30.71 | 61800 |
| 2022-10-17 | 59.93 | $30.99 | 119500 |
| 2022-10-14 | 56.52 | $30.47 | 71341 |
| 2022-10-13 | 58.71 | $30.71 | 102700 |
| 2022-10-12 | 46.99 | $29.27 | 59411 |
| 2022-10-11 | 47.98 | $29.38 | 64700 |
| 2022-10-10 | 47.40 | $29.32 | 62741 |
| 2022-10-07 | 44.70 | $29.04 | 62200 |
| 2022-10-06 | 51.73 | $29.82 | 69600 |
| 2022-10-05 | 52.03 | $29.85 | 70300 |
| 2022-10-04 | 52.71 | $29.92 | 94000 |
| 2022-10-03 | 44.26 | $29.06 | 97418 |
| 2022-09-30 | 42.79 | $28.93 | 72108 |
| 2022-09-29 | 43.46 | $29.01 | 85800 |
| 2022-09-28 | 46.12 | $29.32 | 62203 |
| 2022-09-27 | 43.02 | $29.03 | 96411 |
| 2022-09-26 | 44.62 | $29.22 | 83540 |
| 2022-09-23 | 44.62 | $29.22 | 74811 |
| 2022-09-22 | 47.19 | $29.53 | 84400 |
| 2022-09-21 | 50.12 | $29.86 | 128400 |
| 2022-09-20 | 52.26 | $30.09 | 74303 |
| 2022-09-19 | 51.92 | $30.05 | 78841 |
| 2022-09-16 | 44.40 | $29.25 | 388731 |
| 2022-09-15 | 44.98 | $29.32 | 95300 |
| 2022-09-14 | 45.14 | $29.34 | 72900 |
| 2022-09-13 | 44.86 | $29.31 | 77213 |
| 2022-09-12 | 53.38 | $30.29 | 54142 |
| 2022-09-09 | 53.21 | $30.27 | 48206 |
| 2022-09-08 | 50.24 | $29.93 | 47200 |
| 2022-09-07 | 50.33 | $29.94 | 66126 |
| 2022-09-06 | 46.25 | $29.49 | 54900 |
| 2022-09-02 | 49.69 | $29.89 | 63100 |
| 2022-09-01 | 50.86 | $30.02 | 85500 |
| 2022-08-31 | 49.74 | $29.89 | 75943 |
| 2022-08-30 | 51.11 | $30.05 | 45600 |
| 2022-08-29 | 50.62 | $29.99 | 54000 |
| 2022-08-26 | 54.28 | $30.42 | 70800 |
| 2022-08-25 | 56.63 | $30.68 | 81900 |
| 2022-08-24 | 55.86 | $30.57 | 56032 |
| 2022-08-23 | 60.68 | $31.09 | 81045 |
| 2022-08-22 | 62.56 | $31.28 | 65300 |
| 2022-08-19 | 67.80 | $31.78 | 122102 |
| 2022-08-18 | 69.46 | $31.93 | 56000 |
| 2022-08-17 | 69.07 | $31.85 | 54247 |
| 2022-08-16 | 72.53 | $32.17 | 77818 |
| 2022-08-15 | 71.02 | $31.82 | 50600 |
| 2022-08-12 | 69.67 | $31.52 | 65900 |
| 2022-08-11 | 67.86 | $31.14 | 52302 |
| 2022-08-10 | 66.46 | $30.86 | 82700 |
| 2022-08-09 | 64.52 | $30.49 | 85900 |
| 2022-08-08 | 62.69 | $30.16 | 89737 |
| 2022-08-05 | 62.36 | $30.10 | 56105 |
| 2022-08-04 | 61.65 | $29.97 | 53548 |
| 2022-08-03 | 64.96 | $30.34 | 49431 |
| 2022-08-02 | 63.86 | $30.12 | 48300 |
| 2022-08-01 | 66.00 | $30.36 | 59902 |
| 2022-07-29 | 71.29 | $30.92 | 178000 |
| 2022-07-28 | 68.08 | $30.18 | 96803 |
| 2022-07-27 | 67.03 | $29.96 | 119512 |
| 2022-07-26 | 59.43 | $28.63 | 95200 |
| 2022-07-25 | 57.84 | $28.40 | 62900 |
| 2022-07-22 | 54.27 | $27.92 | 67615 |
| 2022-07-21 | 53.96 | $27.88 | 56500 |
| 2022-07-20 | 54.05 | $27.89 | 72145 |
| 2022-07-19 | 51.46 | $27.54 | 69042 |
| 2022-07-18 | 47.87 | $27.09 | 251400 |
| 2022-07-15 | 43.93 | $26.64 | 82134 |
| 2022-07-14 | 36.65 | $25.92 | 97300 |
| 2022-07-13 | 37.95 | $26.12 | 68835 |
| 2022-07-12 | 42.22 | $26.72 | 65600 |
| 2022-07-11 | 41.38 | $26.64 | 38200 |
| 2022-07-08 | 41.81 | $26.70 | 96500 |
| 2022-07-07 | 43.99 | $27.00 | 90711 |
| 2022-07-06 | 45.40 | $27.19 | 66237 |
| 2022-07-05 | 45.48 | $27.20 | 83703 |
| 2022-07-01 | 45.23 | $27.17 | 87703 |
| 2022-06-30 | 40.23 | $26.60 | 116900 |
| 2022-06-29 | 40.60 | $26.66 | 78447 |
| 2022-06-28 | 44.07 | $27.20 | 133300 |
| 2022-06-27 | 44.34 | $27.24 | 97736 |
| 2022-06-24 | 45.51 | $27.42 | 665800 |
| 2022-06-23 | 43.62 | $27.18 | 89207 |
| 2022-06-22 | 46.98 | $27.70 | 103500 |
| 2022-06-21 | 45.04 | $27.45 | 112100 |
| 2022-06-17 | 39.23 | $26.76 | 149000 |
| 2022-06-16 | 37.13 | $26.53 | 122108 |
| 2022-06-15 | 41.53 | $27.27 | 175400 |
| 2022-06-14 | 39.02 | $27.00 | 304627 |
| 2022-06-13 | 38.75 | $26.97 | 88330 |
| 2022-06-10 | 41.05 | $27.36 | 165400 |
| 2022-06-09 | 44.11 | $27.84 | 61737 |
| 2022-06-08 | 47.93 | $28.38 | 146800 |
| 2022-06-07 | 52.49 | $28.95 | 50400 |
| 2022-06-06 | 52.83 | $28.99 | 57001 |
| 2022-06-03 | 49.94 | $28.61 | 73900 |
| 2022-06-02 | 51.76 | $28.84 | 52114 |
| 2022-06-01 | 48.84 | $28.46 | 83200 |
| 2022-05-31 | 49.74 | $28.58 | 201813 |
| 2022-05-27 | 45.93 | $28.10 | 91548 |
| 2022-05-26 | 44.00 | $27.87 | 63200 |
| 2022-05-25 | 42.04 | $27.64 | 70300 |
| 2022-05-24 | 41.70 | $27.60 | 71213 |
| 2022-05-23 | 39.61 | $27.35 | 131000 |
| 2022-05-20 | 37.65 | $27.12 | 82641 |
| 2022-05-19 | 33.94 | $26.70 | 105500 |
| 2022-05-18 | 36.33 | $27.19 | 77141 |
| 2022-05-17 | 37.46 | $27.41 | 69600 |
| 2022-05-16 | 32.58 | $26.87 | 67600 |
| 2022-05-13 | 32.90 | $26.94 | 68100 |
| 2022-05-12 | 34.30 | $27.25 | 96200 |
| 2022-05-11 | 34.21 | $27.24 | 102020 |
| 2022-05-10 | 34.64 | $27.34 | 220317 |
| 2022-05-09 | 33.69 | $27.22 | 163743 |
| 2022-05-06 | 34.94 | $27.53 | 129927 |
| 2022-05-05 | 37.26 | $28.08 | 141819 |
| 2022-05-04 | 40.78 | $28.83 | 73636 |
| 2022-05-03 | 34.43 | $28.02 | 72513 |
| 2022-05-02 | 33.51 | $27.91 | 131100 |
| 2022-04-29 | 29.32 | $27.42 | 141400 |
| 2022-04-28 | 31.52 | $27.99 | 143577 |
| 2022-04-27 | 32.57 | $28.25 | 133700 |
| 2022-04-26 | 35.58 | $28.94 | 164806 |
| 2022-04-25 | 40.83 | $29.95 | 106502 |
| 2022-04-22 | 43.48 | $30.39 | 55101 |
| 2022-04-21 | 45.79 | $30.75 | 51600 |
| 2022-04-20 | 48.52 | $31.15 | 75337 |
| 2022-04-19 | 45.84 | $30.80 | 150716 |
| 2022-04-18 | 39.71 | $30.08 | 52246 |
| 2022-04-14 | 37.95 | $29.89 | 75800 |
| 2022-04-13 | 40.06 | $30.25 | 59249 |
| 2022-04-12 | 36.92 | $29.91 | 77447 |
| 2022-04-11 | 38.03 | $30.11 | 49335 |
| 2022-04-08 | 38.19 | $30.14 | 59100 |
| 2022-04-07 | 38.94 | $30.28 | 65500 |
| 2022-04-06 | 41.12 | $30.68 | 64908 |
| 2022-04-05 | 42.76 | $30.97 | 59113 |
| 2022-04-04 | 45.13 | $31.37 | 109000 |
| 2022-04-01 | 46.92 | $31.66 | 123420 |
| 2022-03-31 | 44.39 | $31.31 | 73400 |
| 2022-03-30 | 44.03 | $31.26 | 82928 |
| 2022-03-29 | 49.54 | $32.16 | 66600 |
| 2022-03-28 | 49.87 | $32.21 | 54019 |
| 2022-03-25 | 51.56 | $32.47 | 52600 |
| 2022-03-24 | 48.50 | $31.99 | 61616 |
| 2022-03-23 | 45.70 | $31.58 | 45800 |
| 2022-03-22 | 52.42 | $32.60 | 58800 |
| 2022-03-21 | 51.42 | $32.45 | 147439 |
| 2022-03-18 | 50.90 | $32.37 | 405915 |
| 2022-03-17 | 53.63 | $32.77 | 83901 |
| 2022-03-16 | 54.61 | $32.91 | 87203 |
| 2022-03-15 | 53.04 | $32.64 | 77736 |
| 2022-03-14 | 53.17 | $32.66 | 74917 |
| 2022-03-11 | 50.61 | $32.21 | 60800 |
| 2022-03-10 | 47.70 | $31.73 | 42700 |
| 2022-03-09 | 46.96 | $31.61 | 81100 |
| 2022-03-08 | 46.05 | $31.46 | 79224 |
| 2022-03-07 | 45.40 | $31.35 | 74641 |
| 2022-03-04 | 49.25 | $32.10 | 62613 |
| 2022-03-03 | 53.31 | $32.81 | 63700 |
| 2022-03-02 | 52.15 | $32.59 | 105624 |
| 2022-03-01 | 39.05 | $30.59 | 126524 |
| 2022-02-28 | 42.90 | $31.28 | 83342 |
| 2022-02-25 | 44.98 | $31.62 | 59100 |
| 2022-02-24 | 38.68 | $30.86 | 84100 |
| 2022-02-23 | 43.40 | $31.62 | 56700 |
| 2022-02-22 | 46.37 | $32.04 | 78600 |
| 2022-02-18 | 48.39 | $32.31 | 58100 |
| 2022-02-17 | 45.55 | $31.97 | 65130 |
| 2022-02-16 | 49.51 | $32.49 | 34648 |
| 2022-02-15 | 49.51 | $32.49 | 45900 |
| 2022-02-14 | 45.92 | $32.05 | 71501 |
| 2022-02-11 | 47.45 | $32.26 | 69622 |
| 2022-02-10 | 45.73 | $32.05 | 176200 |
| 2022-02-09 | 46.84 | $32.21 | 74500 |
| 2022-02-08 | 54.81 | $33.22 | 66400 |
| 2022-02-07 | 50.10 | $32.63 | 59500 |
| 2022-02-04 | 50.52 | $32.68 | 65804 |
| 2022-02-03 | 52.99 | $32.97 | 74800 |
| 2022-02-02 | 51.83 | $32.82 | 83200 |
| 2022-02-01 | 54.11 | $33.09 | 83400 |
| 2022-01-31 | 54.62 | $33.15 | 87415 |
| 2022-01-28 | 53.51 | $32.99 | 99703 |
| 2022-01-27 | 51.99 | $32.77 | 84200 |
| 2022-01-26 | 56.73 | $33.36 | 115800 |
| 2022-01-25 | 59.98 | $33.73 | 154200 |
| 2022-01-24 | 56.94 | $33.25 | 136700 |
| 2022-01-21 | 51.20 | $32.47 | 104349 |
| 2022-01-20 | 49.99 | $32.32 | 67100 |
| 2022-01-19 | 55.80 | $32.98 | 71600 |
| 2022-01-18 | 60.79 | $33.47 | 99900 |
| 2022-01-14 | 62.19 | $33.60 | 101924 |
| 2022-01-13 | 58.94 | $33.13 | 105500 |
| 2022-01-12 | 57.99 | $33.00 | 94600 |
| 2022-01-11 | 59.71 | $33.17 | 54508 |
| 2022-01-10 | 59.57 | $33.15 | 76309 |
| 2022-01-07 | 63.26 | $33.52 | 65600 |
| 2022-01-06 | 62.30 | $33.36 | 76100 |
| 2022-01-05 | 55.80 | $32.41 | 56200 |
| 2022-01-04 | 56.88 | $32.52 | 71843 |
| 2022-01-03 | 53.37 | $32.07 | 123248 |
| 2021-12-31 | 51.20 | $31.81 | 54536 |
| 2021-12-30 | 50.52 | $31.73 | 54000 |
| 2021-12-29 | 50.69 | $31.75 | 34600 |
| 2021-12-28 | 50.14 | $31.68 | 49028 |
| 2021-12-27 | 49.53 | $31.60 | 82300 |
| 2021-12-23 | 47.80 | $31.37 | 62608 |
| 2021-12-22 | 45.95 | $31.13 | 58539 |
| 2021-12-21 | 44.56 | $30.95 | 87148 |
| 2021-12-20 | 40.24 | $30.42 | 107825 |
| 2021-12-17 | 43.13 | $30.90 | 255790 |
| 2021-12-16 | 44.52 | $31.12 | 100800 |
| 2021-12-15 | 43.58 | $31.00 | 76135 |
| 2021-12-14 | 42.50 | $30.86 | 83745 |
| 2021-12-13 | 42.04 | $30.80 | 134100 |
| 2021-12-10 | 46.45 | $31.56 | 61900 |
| 2021-12-09 | 44.11 | $31.24 | 56300 |
| 2021-12-08 | 45.40 | $31.46 | 52135 |
| 2021-12-07 | 45.33 | $31.45 | 61800 |
| 2021-12-06 | 47.88 | $31.89 | 81818 |
| 2021-12-03 | 43.79 | $31.29 | 73116 |
| 2021-12-02 | 46.44 | $31.75 | 76100 |
| 2021-12-01 | 40.24 | $30.92 | 72400 |
| 2021-11-30 | 39.60 | $30.84 | 71700 |
| 2021-11-29 | 42.52 | $31.38 | 88608 |
| 2021-11-26 | 42.45 | $31.37 | 77000 |
| 2021-11-24 | 54.33 | $33.14 | 39100 |
| 2021-11-23 | 57.52 | $33.51 | 76145 |
| 2021-11-22 | 55.22 | $33.17 | 109611 |
| 2021-11-19 | 54.11 | $33.01 | 68209 |
| 2021-11-18 | 55.17 | $33.14 | 76946 |
| 2021-11-17 | 54.58 | $33.05 | 91200 |
| 2021-11-16 | 57.42 | $33.41 | 69900 |
| 2021-11-15 | 56.89 | $33.32 | 57500 |
| 2021-11-12 | 56.20 | $33.20 | 49300 |
| 2021-11-11 | 57.14 | $33.33 | 53129 |
| 2021-11-10 | 55.73 | $33.07 | 79700 |
| 2021-11-09 | 54.52 | $32.85 | 80000 |
| 2021-11-08 | 54.03 | $32.76 | 66800 |
| 2021-11-05 | 54.15 | $32.78 | 106033 |
| 2021-11-04 | 52.14 | $32.39 | 85940 |
| 2021-11-03 | 55.52 | $32.96 | 71600 |
| 2021-11-02 | 50.31 | $31.99 | 117200 |
| 2021-11-01 | 55.68 | $32.83 | 78243 |
| 2021-10-29 | 50.48 | $31.96 | 70100 |
| 2021-10-28 | 51.07 | $32.05 | 102027 |
| 2021-10-27 | 46.24 | $31.32 | 102442 |
| 2021-10-26 | 50.53 | $31.98 | 133908 |
| 2021-10-25 | 60.53 | $33.22 | 76645 |
| 2021-10-22 | 59.29 | $33.02 | 73211 |
| 2021-10-21 | 58.68 | $32.92 | 51532 |
| 2021-10-20 | 59.53 | $33.02 | 54615 |
| 2021-10-19 | 56.85 | $32.57 | 54832 |
| 2021-10-18 | 58.57 | $32.78 | 104112 |
| 2021-10-15 | 56.30 | $32.40 | 96302 |
| 2021-10-14 | 57.16 | $32.51 | 49600 |
| 2021-10-13 | 54.95 | $32.14 | 41500 |
| 2021-10-12 | 56.75 | $32.38 | 42032 |
| 2021-10-11 | 56.13 | $32.27 | 41145 |
| 2021-10-08 | 58.16 | $32.55 | 33300 |
| 2021-10-07 | 58.82 | $32.64 | 54504 |
| 2021-10-06 | 56.93 | $32.27 | 60000 |
| 2021-10-05 | 60.64 | $32.79 | 129300 |
| 2021-10-04 | 56.56 | $32.00 | 167700 |
| 2021-10-01 | 57.20 | $32.09 | 133500 |
| 2021-09-30 | 54.59 | $31.61 | 117125 |
| 2021-09-29 | 57.28 | $32.00 | 56200 |
| 2021-09-28 | 56.50 | $31.85 | 93440 |
| 2021-09-27 | 61.20 | $32.51 | 134800 |
| 2021-09-24 | 54.18 | $31.23 | 78400 |
| 2021-09-23 | 53.99 | $31.20 | 113607 |
| 2021-09-22 | 50.57 | $30.66 | 163600 |
| 2021-09-21 | 42.87 | $29.63 | 139913 |
| 2021-09-20 | 45.49 | $30.03 | 146638 |
| 2021-09-17 | 48.73 | $30.49 | 785000 |
| 2021-09-16 | 50.36 | $30.71 | 181600 |
| 2021-09-15 | 44.68 | $30.00 | 126800 |
| 2021-09-14 | 45.88 | $30.17 | 55300 |
| 2021-09-13 | 52.01 | $30.96 | 82700 |
| 2021-09-10 | 51.39 | $30.88 | 111000 |
| 2021-09-09 | 47.49 | $30.40 | 70109 |
| 2021-09-08 | 47.94 | $30.46 | 62300 |
| 2021-09-07 | 52.95 | $31.08 | 58002 |
| 2021-09-03 | 54.61 | $31.27 | 79109 |
| 2021-09-02 | 54.86 | $31.30 | 41100 |
| 2021-09-01 | 54.25 | $31.21 | 57426 |
| 2021-08-31 | 54.48 | $31.24 | 43100 |
| 2021-08-30 | 52.53 | $30.94 | 58800 |
| 2021-08-27 | 57.45 | $31.57 | 64195 |
| 2021-08-26 | 51.40 | $30.69 | 66300 |
| 2021-08-25 | 55.04 | $31.12 | 52242 |
| 2021-08-24 | 56.90 | $31.33 | 42000 |
| 2021-08-23 | 57.25 | $31.37 | 59200 |
| 2021-08-20 | 56.81 | $31.30 | 113100 |
| 2021-08-19 | 53.96 | $30.86 | 79100 |
| 2021-08-18 | 53.50 | $30.79 | 78700 |
| 2021-08-17 | 54.62 | $30.94 | 50700 |
| 2021-08-16 | 57.44 | $31.31 | 81200 |
| 2021-08-13 | 55.92 | $31.05 | 49400 |
| 2021-08-12 | 57.64 | $31.28 | 48600 |
| 2021-08-11 | 59.47 | $31.52 | 56439 |
| 2021-08-10 | 57.44 | $31.14 | 52400 |
| 2021-08-09 | 54.37 | $30.60 | 66100 |
| 2021-08-06 | 53.18 | $30.40 | 65316 |
| 2021-08-05 | 47.59 | $29.54 | 46600 |
| 2021-08-04 | 44.37 | $29.10 | 58109 |
| 2021-08-03 | 47.06 | $29.53 | 66500 |
| 2021-08-02 | 43.58 | $29.07 | 98327 |
| 2021-07-30 | 46.21 | $29.49 | 179000 |
| 2021-07-29 | 46.59 | $29.55 | 69600 |
| 2021-07-28 | 44.94 | $29.32 | 47728 |
| 2021-07-27 | 43.19 | $29.08 | 48744 |
| 2021-07-26 | 42.83 | $29.03 | 74800 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-16.67
2026-07-24
Close Price
$40.01
Vol: 116278
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.70
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -16.67 | $40.01 | 116278 |
| 2026-07-23 | -23.57 | $39.80 | 438600 |
| 2026-07-22 | -13.07 | $40.07 | 406900 |
| 2026-07-21 | -25.64 | $39.50 | 594545 |
| 2026-07-20 | -20.46 | $39.39 | 437415 |
| 2026-07-17 | -19.09 | $39.39 | 322317 |
| 2026-07-16 | -4.85 | $39.95 | 286235 |
| 2026-07-15 | -12.22 | $38.83 | 251800 |
| 2026-07-14 | -27.14 | $38.22 | 306000 |
| 2026-07-13 | -22.49 | $38.41 | 224405 |
| 2026-07-10 | -25.43 | $38.29 | 145339 |
| 2026-07-09 | -32.03 | $38.02 | 203800 |
| 2026-07-08 | -39.12 | $37.73 | 329035 |
| 2026-07-07 | -20.33 | $38.48 | 144200 |
| 2026-07-06 | -12.50 | $38.79 | 154724 |
| 2026-07-02 | -12.78 | $38.71 | 162504 |
| 2026-07-01 | -1.16 | $39.16 | 221100 |
| 2026-06-30 | -8.96 | $38.41 | 255336 |
| 2026-06-29 | -19.17 | $37.92 | 331107 |
| 2026-06-26 | -6.46 | $38.53 | 1.4M |
| 2026-06-25 | -3.31 | $37.84 | 185447 |
| 2026-06-24 | -1.61 | $37.71 | 223000 |
| 2026-06-23 | -0.91 | $37.30 | 209616 |
| 2026-06-22 | -7.91 | $36.60 | 214007 |
| 2026-06-18 | -20.92 | $36.23 | 414335 |
| 2026-06-17 | -33.64 | $35.73 | 278188 |
| 2026-06-16 | -21.13 | $36.11 | 224100 |
| 2026-06-15 | -24.47 | $35.89 | 173400 |
| 2026-06-12 | -1.03 | $36.60 | 157602 |
| 2026-06-11 | -8.29 | $36.09 | 235459 |
| 2026-06-10 | -9.12 | $36.06 | 275535 |
| 2026-06-09 | -18.86 | $35.61 | 294600 |
| 2026-06-08 | -8.04 | $35.40 | 177818 |
| 2026-06-05 | -11.57 | $35.14 | 163241 |
| 2026-06-04 | -2.58 | $35.04 | 196319 |
| 2026-06-03 | -43.04 | $34.08 | 187020 |
| 2026-06-02 | -4.78 | $34.96 | 173100 |
| 2026-06-01 | -28.70 | $34.41 | 167517 |
| 2026-05-29 | -12.61 | $34.78 | 226800 |
| 2026-05-28 | -10.00 | $34.84 | 141228 |
| 2026-05-27 | -19.13 | $34.63 | 117527 |
| 2026-05-26 | -7.27 | $34.94 | 182743 |
| 2026-05-22 | -24.36 | $34.54 | 166600 |
| 2026-05-21 | -20.94 | $34.62 | 171638 |
| 2026-05-20 | -32.05 | $34.36 | 182530 |
| 2026-05-19 | -61.11 | $33.68 | 129100 |
| 2026-05-18 | -64.68 | $33.72 | 162645 |
| 2026-05-15 | -90.33 | $33.03 | 208339 |
| 2026-05-14 | -81.78 | $33.35 | 155800 |
| 2026-05-13 | -93.02 | $33.06 | 172800 |
| 2026-05-12 | -75.19 | $33.52 | 195012 |
| 2026-05-11 | -91.67 | $33.70 | 190341 |
| 2026-05-08 | -59.38 | $34.32 | 174722 |
| 2026-05-07 | -61.46 | $34.28 | 185505 |
| 2026-05-06 | -59.90 | $34.31 | 214900 |
| 2026-05-05 | -68.75 | $34.14 | 155800 |
| 2026-05-04 | -85.94 | $33.81 | 190400 |
| 2026-05-01 | -38.07 | $34.63 | 215300 |
| 2026-04-30 | -40.15 | $34.40 | 339400 |
| 2026-04-29 | -54.17 | $34.03 | 292834 |
| 2026-04-28 | -18.88 | $34.92 | 296434 |
| 2026-04-27 | -28.07 | $34.50 | 228223 |
| 2026-04-24 | -38.44 | $34.13 | 492400 |
| 2026-04-23 | -24.15 | $34.61 | 428822 |
| 2026-04-22 | -43.75 | $33.92 | 448500 |
| 2026-04-21 | -30.97 | $34.28 | 546827 |
| 2026-04-20 | -10.43 | $34.74 | 460486 |
| 2026-04-17 | -19.84 | $34.36 | 301932 |
| 2026-04-16 | -31.06 | $33.66 | 173000 |
| 2026-04-15 | -26.52 | $33.84 | 163124 |
| 2026-04-14 | -24.75 | $33.91 | 171200 |
| 2026-04-13 | -18.94 | $34.14 | 199938 |
| 2026-04-10 | -14.65 | $34.31 | 243100 |
| 2026-04-09 | -5.30 | $34.68 | 357132 |
| 2026-04-08 | -9.83 | $34.14 | 390500 |
| 2026-04-07 | -9.00 | $33.66 | 272200 |
| 2026-04-06 | -1.61 | $33.85 | 187702 |
| 2026-04-02 | -7.29 | $33.46 | 219123 |
| 2026-04-01 | -12.50 | $33.31 | 204300 |
| 2026-03-31 | -11.86 | $32.87 | 280100 |
| 2026-03-30 | -25.55 | $32.48 | 211548 |
| 2026-03-27 | -44.49 | $32.05 | 224925 |
| 2026-03-26 | -33.04 | $32.31 | 164238 |
| 2026-03-25 | -54.14 | $32.12 | 190200 |
| 2026-03-24 | -53.10 | $32.15 | 206727 |
| 2026-03-23 | -58.28 | $32.00 | 318100 |
| 2026-03-20 | -79.11 | $31.45 | 1.4M |
| 2026-03-19 | -72.17 | $31.70 | 334900 |
| 2026-03-18 | -89.30 | $31.14 | 351300 |
| 2026-03-17 | -74.62 | $31.63 | 279565 |
| 2026-03-16 | -68.88 | $31.82 | 222738 |
| 2026-03-13 | -75.53 | $31.60 | 192606 |
| 2026-03-12 | -67.98 | $31.85 | 182800 |
| 2026-03-11 | -78.57 | $31.51 | 163700 |
| 2026-03-10 | -72.60 | $31.76 | 225300 |
| 2026-03-09 | -69.77 | $31.86 | 228745 |
| 2026-03-06 | -75.32 | $31.98 | 230100 |
| 2026-03-05 | -73.61 | $32.35 | 169122 |
| 2026-03-04 | -57.99 | $32.77 | 144230 |
| 2026-03-03 | -53.16 | $32.90 | 218016 |
| 2026-03-02 | -57.25 | $32.79 | 245020 |
| 2026-02-27 | -82.40 | $32.27 | 359300 |
| 2026-02-26 | -40.66 | $33.22 | 163800 |
| 2026-02-25 | -41.58 | $33.12 | 143015 |
| 2026-02-24 | -62.89 | $32.50 | 182633 |
| 2026-02-23 | -57.28 | $32.52 | 290020 |
| 2026-02-20 | -9.49 | $34.03 | 409900 |
| 2026-02-19 | -22.78 | $33.61 | 306144 |
| 2026-02-18 | -19.62 | $33.71 | 289900 |
| 2026-02-17 | -16.31 | $33.79 | 272300 |
| 2026-02-13 | -23.26 | $33.56 | 207746 |
| 2026-02-12 | -31.09 | $33.22 | 252200 |
| 2026-02-11 | -24.63 | $33.33 | 268505 |
| 2026-02-10 | -17.24 | $33.63 | 223900 |
| 2026-02-09 | -10.64 | $33.88 | 253048 |
| 2026-02-06 | -3.22 | $34.18 | 253000 |
| 2026-02-05 | -13.07 | $33.73 | 247343 |
| 2026-02-04 | -1.96 | $33.78 | 434618 |
| 2026-02-03 | -10.86 | $33.06 | 312610 |
| 2026-02-02 | -25.00 | $32.59 | 440100 |
| 2026-01-30 | -23.28 | $32.52 | 1.0M |
| 2026-01-29 | -38.10 | $31.96 | 298108 |
| 2026-01-28 | -51.32 | $31.46 | 323400 |
| 2026-01-27 | -37.83 | $31.97 | 279148 |
| 2026-01-26 | -44.97 | $31.70 | 329900 |
| 2026-01-23 | -52.91 | $31.40 | 390303 |
| 2026-01-22 | -21.43 | $32.59 | 545900 |
| 2026-01-21 | -0.61 | $32.90 | 481000 |
| 2026-01-20 | -18.41 | $31.57 | 364200 |
| 2026-01-16 | -34.02 | $31.21 | 400900 |
| 2026-01-15 | -19.50 | $31.56 | 480274 |
| 2026-01-14 | -48.96 | $30.85 | 283900 |
| 2026-01-13 | -69.29 | $30.36 | 181400 |
| 2026-01-12 | -60.58 | $30.57 | 164922 |
| 2026-01-09 | -49.79 | $30.83 | 150000 |
| 2026-01-08 | -31.12 | $31.28 | 270416 |
| 2026-01-07 | -53.11 | $30.75 | 148600 |
| 2026-01-06 | -46.06 | $30.92 | 174767 |
| 2026-01-05 | -55.60 | $30.69 | 189603 |
| 2026-01-02 | -77.59 | $30.16 | 209909 |
| 2025-12-31 | -88.11 | $30.03 | 241022 |
| 2025-12-30 | -76.96 | $30.26 | 157500 |
| 2025-12-29 | -61.15 | $30.44 | 176500 |
| 2025-12-26 | -57.69 | $30.53 | 100108 |
| 2025-12-24 | -52.31 | $30.67 | 113000 |
| 2025-12-23 | -46.04 | $30.75 | 186165 |
| 2025-12-22 | -35.22 | $30.97 | 169814 |
| 2025-12-19 | -21.25 | $31.28 | 489400 |
| 2025-12-18 | -4.35 | $31.87 | 166200 |
| 2025-12-17 | -4.70 | $31.68 | 202600 |
| 2025-12-16 | -6.96 | $31.57 | 205900 |
| 2025-12-15 | -5.97 | $31.54 | 235706 |
| 2025-12-12 | -3.33 | $31.42 | 187100 |
| 2025-12-11 | -7.27 | $31.29 | 263330 |
| 2025-12-10 | -2.21 | $31.33 | 243040 |
| 2025-12-09 | -18.00 | $30.28 | 131000 |
| 2025-12-08 | -15.04 | $30.32 | 169300 |
| 2025-12-05 | -14.35 | $30.26 | 142908 |
| 2025-12-04 | -10.55 | $30.35 | 101600 |
| 2025-12-03 | -4.41 | $30.40 | 142647 |
| 2025-12-02 | -15.17 | $29.80 | 118900 |
| 2025-12-01 | -12.80 | $29.85 | 118300 |
| 2025-11-28 | -23.22 | $29.63 | 66800 |
| 2025-11-26 | -15.64 | $29.79 | 114424 |
| 2025-11-25 | -8.53 | $29.94 | 168658 |
| 2025-11-24 | -40.00 | $29.09 | 165528 |
| 2025-11-21 | -37.50 | $29.41 | 172484 |
| 2025-11-20 | -77.68 | $28.51 | 148136 |
| 2025-11-19 | -79.46 | $28.47 | 149800 |
| 2025-11-18 | -86.61 | $28.31 | 151900 |
| 2025-11-17 | -81.25 | $28.43 | 201529 |
| 2025-11-14 | -53.13 | $29.06 | 192641 |
| 2025-11-13 | -54.37 | $28.88 | 265873 |
| 2025-11-12 | -26.09 | $29.53 | 221400 |
| 2025-11-11 | -41.30 | $29.11 | 107901 |
| 2025-11-10 | -46.38 | $28.97 | 209400 |
| 2025-11-07 | -47.10 | $28.95 | 138520 |
| 2025-11-06 | -63.41 | $28.50 | 143400 |
| 2025-11-05 | -50.36 | $28.86 | 174043 |
| 2025-11-04 | -66.91 | $28.41 | 188100 |
| 2025-11-03 | -56.73 | $28.84 | 142015 |
| 2025-10-31 | -64.42 | $28.60 | 147900 |
| 2025-10-30 | -57.05 | $28.83 | 147800 |
| 2025-10-29 | -59.94 | $28.74 | 209648 |
| 2025-10-28 | -32.37 | $29.60 | 128800 |
| 2025-10-27 | -33.65 | $29.56 | 191700 |
| 2025-10-24 | -16.03 | $30.11 | 240100 |
| 2025-10-23 | -49.84 | $29.06 | 215825 |
| 2025-10-22 | -31.31 | $29.64 | 276827 |
| 2025-10-21 | -47.92 | $29.12 | 157100 |
| 2025-10-20 | -65.43 | $28.70 | 230100 |
| 2025-10-17 | -81.14 | $28.15 | 254124 |
| 2025-10-16 | -94.86 | $27.67 | 204000 |
| 2025-10-15 | -76.77 | $29.20 | 144886 |
| 2025-10-14 | -55.91 | $29.73 | 223849 |
| 2025-10-13 | -78.74 | $29.15 | 125730 |
| 2025-10-10 | -98.82 | $28.64 | 226897 |
| 2025-10-09 | -87.50 | $29.68 | 107500 |
| 2025-10-08 | -68.45 | $30.00 | 118900 |
| 2025-10-07 | -64.88 | $30.06 | 123600 |
| 2025-10-06 | -52.38 | $30.27 | 205635 |
| 2025-10-03 | -72.62 | $29.93 | 119200 |
| 2025-10-02 | -89.42 | $29.69 | 118900 |
| 2025-10-01 | -87.44 | $29.74 | 121300 |
| 2025-09-30 | -79.59 | $29.99 | 119003 |
| 2025-09-29 | -82.99 | $29.94 | 83610 |
| 2025-09-26 | -58.25 | $30.42 | 100318 |
| 2025-09-25 | -65.46 | $30.28 | 127900 |
| 2025-09-24 | -63.92 | $30.31 | 115256 |
| 2025-09-23 | -64.95 | $30.29 | 114744 |
| 2025-09-22 | -62.37 | $30.34 | 100700 |
| 2025-09-19 | -55.15 | $30.48 | 371149 |
| 2025-09-18 | -20.28 | $31.11 | 142116 |
| 2025-09-17 | -64.98 | $30.14 | 170747 |
| 2025-09-16 | -82.03 | $29.77 | 109400 |
| 2025-09-15 | -59.43 | $30.10 | 132445 |
| 2025-09-12 | -50.41 | $30.32 | 80733 |
| 2025-09-11 | -37.70 | $30.63 | 115124 |
| 2025-09-10 | -45.90 | $30.43 | 104000 |
| 2025-09-09 | -34.63 | $30.57 | 144900 |
| 2025-09-08 | -14.20 | $31.09 | 72800 |
| 2025-09-05 | -18.34 | $30.91 | 93900 |
| 2025-09-04 | -9.01 | $31.17 | 94600 |
| 2025-09-03 | -21.97 | $30.71 | 98800 |
| 2025-09-02 | -19.13 | $30.79 | 112205 |
| 2025-08-29 | -14.55 | $30.94 | 102200 |
| 2025-08-28 | -6.89 | $31.09 | 134400 |
| 2025-08-27 | -3.09 | $31.16 | 181400 |
| 2025-08-26 | -4.49 | $30.90 | 136238 |
| 2025-08-25 | -14.80 | $30.53 | 94222 |
| 2025-08-22 | -2.42 | $30.94 | 195500 |
| 2025-08-21 | -23.08 | $29.51 | 95539 |
| 2025-08-20 | -26.82 | $29.62 | 135000 |
| 2025-08-19 | -45.34 | $29.47 | 129126 |
| 2025-08-18 | -58.13 | $29.59 | 138712 |
| 2025-08-15 | -66.37 | $29.22 | 339037 |
| 2025-08-14 | -50.11 | $29.95 | 213544 |
| 2025-08-13 | -50.11 | $29.95 | 163600 |
| 2025-08-12 | -56.57 | $29.66 | 160012 |
| 2025-08-11 | -80.40 | $28.59 | 140635 |
| 2025-08-08 | -83.07 | $28.47 | 101100 |
| 2025-08-07 | -88.20 | $28.24 | 187900 |
| 2025-08-06 | -89.53 | $28.18 | 123522 |
| 2025-08-05 | -86.64 | $28.31 | 150288 |
| 2025-08-04 | -87.53 | $28.27 | 167600 |
| 2025-08-01 | -93.35 | $28.16 | 229126 |
| 2025-07-31 | -95.81 | $28.64 | 256300 |
| 2025-07-30 | -89.49 | $29.15 | 314500 |
| 2025-07-29 | -84.57 | $29.34 | 207847 |
| 2025-07-28 | -72.00 | $29.78 | 261000 |
| 2025-07-25 | -83.14 | $29.39 | 338139 |
| 2025-07-24 | -98.48 | $29.05 | 213600 |
| 2025-07-23 | -85.28 | $30.04 | 302940 |
| 2025-07-22 | -72.08 | $30.39 | 433445 |
| 2025-07-21 | -21.74 | $31.55 | 152900 |
| 2025-07-18 | -19.71 | $31.62 | 152500 |
| 2025-07-17 | -15.94 | $31.75 | 144000 |
| 2025-07-16 | -24.58 | $31.42 | 167400 |
| 2025-07-15 | -35.20 | $31.04 | 142603 |
| 2025-07-14 | -16.20 | $31.72 | 114300 |
| 2025-07-11 | -24.86 | $31.41 | 122549 |
| 2025-07-10 | -12.01 | $31.87 | 204043 |
| 2025-07-09 | -12.57 | $31.85 | 166100 |
| 2025-07-08 | -10.61 | $31.92 | 200300 |
| 2025-07-07 | -15.08 | $31.76 | 251300 |
| 2025-07-03 | -5.59 | $32.10 | 184900 |
| 2025-07-02 | -1.57 | $31.85 | 124147 |
| 2025-07-01 | -8.25 | $31.50 | 175889 |
| 2025-06-30 | -15.74 | $30.54 | 147000 |
| 2025-06-27 | -11.48 | $30.57 | 375300 |
| 2025-06-26 | -1.60 | $30.56 | 104300 |
| 2025-06-25 | -36.09 | $29.80 | 127401 |
| 2025-06-24 | -28.99 | $29.92 | 597726 |
| 2025-06-23 | -30.12 | $29.88 | 160700 |
| 2025-06-20 | -83.73 | $28.99 | 264940 |
| 2025-06-18 | -82.30 | $29.12 | 113148 |
| 2025-06-17 | -92.92 | $28.88 | 116030 |
| 2025-06-16 | -90.19 | $29.05 | 133436 |
| 2025-06-13 | -85.00 | $29.17 | 150349 |
| 2025-06-12 | -51.35 | $29.92 | 74147 |
| 2025-06-11 | -47.30 | $30.01 | 96200 |
| 2025-06-10 | -38.74 | $30.20 | 88803 |
| 2025-06-09 | -57.21 | $29.79 | 130900 |
| 2025-06-06 | -67.57 | $29.56 | 78700 |
| 2025-06-05 | -93.24 | $28.99 | 101821 |
| 2025-06-04 | -85.14 | $29.17 | 110408 |
| 2025-06-03 | -64.73 | $29.61 | 114700 |
| 2025-06-02 | -84.82 | $29.16 | 126840 |
| 2025-05-30 | -77.68 | $29.32 | 148044 |
| 2025-05-29 | -61.83 | $29.57 | 90800 |
| 2025-05-28 | -71.37 | $29.34 | 80300 |
| 2025-05-27 | -54.36 | $29.75 | 90406 |
| 2025-05-23 | -72.87 | $29.26 | 94300 |
| 2025-05-22 | -57.97 | $29.46 | 122600 |
| 2025-05-21 | -44.33 | $29.81 | 127800 |
| 2025-05-20 | -7.46 | $30.84 | 90915 |
| 2025-05-19 | -7.64 | $30.72 | 126310 |
| 2025-05-16 | -5.39 | $30.82 | 167500 |
| 2025-05-15 | -0.90 | $31.02 | 128034 |
| 2025-05-14 | -6.33 | $30.75 | 120300 |
| 2025-05-13 | -3.17 | $30.89 | 104400 |
| 2025-05-12 | -8.86 | $30.62 | 203200 |
| 2025-05-09 | -9.27 | $29.63 | 89300 |
| 2025-05-08 | -8.96 | $29.64 | 133500 |
| 2025-05-07 | -22.13 | $29.17 | 137218 |
| 2025-05-06 | -21.85 | $29.18 | 97200 |
| 2025-05-05 | -17.07 | $29.33 | 130100 |
| 2025-05-02 | -3.20 | $29.84 | 168643 |
| 2025-05-01 | -9.42 | $29.19 | 170905 |
| 2025-04-30 | -22.87 | $29.01 | 123058 |
| 2025-04-29 | -10.96 | $29.46 | 119200 |
| 2025-04-28 | -20.82 | $29.10 | 177300 |
| 2025-04-25 | -38.32 | $28.64 | 110000 |
| 2025-04-24 | -40.63 | $28.84 | 155000 |
| 2025-04-23 | -48.76 | $28.48 | 220232 |
| 2025-04-22 | -61.55 | $28.09 | 201004 |
| 2025-04-21 | -72.60 | $27.55 | 203128 |
| 2025-04-17 | -66.46 | $27.85 | 191400 |
| 2025-04-16 | -69.73 | $27.69 | 156531 |
| 2025-04-15 | -73.42 | $27.51 | 124900 |
| 2025-04-14 | -85.28 | $26.93 | 148623 |
| 2025-04-11 | -86.91 | $26.85 | 160900 |
| 2025-04-10 | -83.64 | $27.01 | 157400 |
| 2025-04-09 | -60.33 | $28.15 | 291000 |
| 2025-04-08 | -81.60 | $27.11 | 180844 |
| 2025-04-07 | -78.73 | $27.25 | 206324 |
| 2025-04-04 | -79.77 | $27.28 | 279100 |
| 2025-04-03 | -100.00 | $27.55 | 209809 |
| 2025-04-02 | -67.20 | $29.82 | 100219 |
| 2025-04-01 | -74.40 | $29.64 | 119400 |
| 2025-03-31 | -82.40 | $29.66 | 191300 |
| 2025-03-28 | -79.47 | $29.77 | 98603 |
| 2025-03-27 | -66.93 | $30.24 | 116934 |
| 2025-03-26 | -71.73 | $30.06 | 96100 |
| 2025-03-25 | -75.20 | $29.93 | 89102 |
| 2025-03-24 | -64.27 | $30.34 | 136400 |
| 2025-03-21 | -80.53 | $29.73 | 346927 |
| 2025-03-20 | -79.32 | $29.79 | 95400 |
| 2025-03-19 | -76.27 | $30.03 | 110805 |
| 2025-03-18 | -78.80 | $29.92 | 107403 |
| 2025-03-17 | -82.34 | $29.80 | 149112 |
| 2025-03-14 | -82.34 | $29.80 | 160300 |
| 2025-03-13 | -95.59 | $29.20 | 150000 |
| 2025-03-12 | -91.61 | $29.38 | 200021 |
| 2025-03-11 | -97.47 | $29.30 | 141800 |
| 2025-03-10 | -97.93 | $29.28 | 256000 |
| 2025-03-07 | -86.61 | $30.51 | 111028 |
| 2025-03-06 | -88.77 | $30.43 | 121100 |
| 2025-03-05 | -92.69 | $30.66 | 134720 |
| 2025-03-04 | -92.26 | $30.97 | 137016 |
| 2025-03-03 | -68.60 | $32.06 | 112930 |
| 2025-02-28 | -70.93 | $32.00 | 186400 |
| 2025-02-27 | -81.01 | $31.74 | 118415 |
| 2025-02-26 | -87.21 | $31.58 | 100718 |
| 2025-02-25 | -83.27 | $31.69 | 150700 |
| 2025-02-24 | -84.44 | $31.66 | 136600 |
| 2025-02-21 | -79.77 | $31.78 | 150000 |
| 2025-02-20 | -51.36 | $32.51 | 118400 |
| 2025-02-19 | -38.11 | $32.82 | 100600 |
| 2025-02-18 | -28.46 | $33.07 | 149910 |
| 2025-02-14 | -41.20 | $32.66 | 92247 |
| 2025-02-13 | -36.55 | $32.77 | 67600 |
| 2025-02-12 | -46.21 | $32.49 | 133517 |
| 2025-02-11 | -12.61 | $33.41 | 127800 |
| 2025-02-10 | -28.25 | $32.70 | 99500 |
| 2025-02-07 | -19.61 | $33.03 | 93900 |
| 2025-02-06 | -1.23 | $33.78 | 161400 |
| 2025-02-05 | -8.62 | $33.25 | 140717 |
| 2025-02-04 | -16.19 | $32.96 | 119827 |
| 2025-02-03 | -37.60 | $32.14 | 189140 |
| 2025-01-31 | -24.28 | $32.65 | 153230 |
| 2025-01-30 | -25.33 | $32.61 | 90136 |
| 2025-01-29 | -20.37 | $32.80 | 109000 |
| 2025-01-28 | -13.84 | $33.05 | 138021 |
| 2025-01-27 | -13.05 | $33.08 | 146021 |
| 2025-01-24 | -7.86 | $32.68 | 171118 |
| 2025-01-23 | -4.56 | $32.68 | 256600 |
| 2025-01-22 | -20.20 | $32.20 | 270814 |
| 2025-01-21 | -52.24 | $31.35 | 195207 |
| 2025-01-17 | -67.16 | $31.30 | 135600 |
| 2025-01-16 | -72.18 | $31.23 | 104046 |
| 2025-01-15 | -66.17 | $31.55 | 98400 |
| 2025-01-14 | -72.56 | $31.21 | 137202 |
| 2025-01-13 | -89.01 | $30.34 | 136244 |
| 2025-01-10 | -93.00 | $30.14 | 126600 |
| 2025-01-08 | -89.25 | $31.17 | 94100 |
| 2025-01-07 | -83.44 | $31.44 | 177717 |
| 2025-01-06 | -86.02 | $31.32 | 137602 |
| 2025-01-03 | -85.54 | $31.39 | 114200 |
| 2025-01-02 | -97.79 | $31.23 | 108821 |
| 2024-12-31 | -92.96 | $31.69 | 131849 |
| 2024-12-30 | -88.03 | $31.90 | 102127 |
| 2024-12-27 | -88.30 | $31.90 | 101313 |
| 2024-12-26 | -76.76 | $32.48 | 44900 |
| 2024-12-24 | -77.19 | $32.46 | 41400 |
| 2024-12-23 | -86.62 | $32.15 | 91100 |
| 2024-12-20 | -85.04 | $32.24 | 254600 |
| 2024-12-19 | -97.92 | $31.90 | 159741 |
| 2024-12-18 | -97.92 | $31.90 | 230335 |
| 2024-12-17 | -98.39 | $34.02 | 112300 |
| 2024-12-16 | -75.97 | $34.92 | 81400 |
| 2024-12-13 | -86.57 | $34.62 | 110620 |
| 2024-12-12 | -84.10 | $34.69 | 80000 |
| 2024-12-11 | -70.67 | $35.07 | 209000 |
| 2024-12-10 | -81.98 | $34.75 | 116300 |
| 2024-12-09 | -88.34 | $34.57 | 115320 |
| 2024-12-06 | -67.71 | $34.91 | 57800 |
| 2024-12-05 | -64.26 | $35.02 | 93400 |
| 2024-12-04 | -43.49 | $35.30 | 98144 |
| 2024-12-03 | -33.48 | $34.80 | 91128 |
| 2024-12-02 | -27.00 | $35.11 | 79331 |
| 2024-11-29 | -27.41 | $35.08 | 75904 |
| 2024-11-27 | -25.62 | $35.21 | 89100 |
| 2024-11-26 | -23.83 | $35.34 | 78200 |
| 2024-11-25 | -14.46 | $36.02 | 182200 |
| 2024-11-22 | -5.64 | $35.83 | 109700 |
| 2024-11-21 | -15.05 | $35.23 | 108528 |
| 2024-11-20 | -21.94 | $34.79 | 76621 |
| 2024-11-19 | -20.85 | $34.86 | 101012 |
| 2024-11-18 | -18.65 | $35.00 | 94817 |
| 2024-11-15 | -12.38 | $35.40 | 161000 |
| 2024-11-14 | -11.76 | $35.44 | 199033 |
| 2024-11-13 | -14.11 | $35.29 | 119828 |
| 2024-11-12 | -10.97 | $35.49 | 138914 |
| 2024-11-11 | -5.22 | $35.80 | 151631 |
| 2024-11-08 | -18.97 | $34.55 | 188225 |
| 2024-11-07 | -24.75 | $34.15 | 224900 |
| 2024-11-06 | -4.33 | $35.38 | 558000 |
| 2024-11-05 | -42.12 | $31.00 | 131100 |
| 2024-11-04 | -65.59 | $30.27 | 100031 |
| 2024-11-01 | -45.40 | $30.83 | 141944 |
| 2024-10-31 | -46.93 | $30.78 | 91700 |
| 2024-10-30 | -22.75 | $31.50 | 103555 |
| 2024-10-29 | -26.69 | $31.36 | 105100 |
| 2024-10-28 | -21.35 | $31.55 | 150034 |
| 2024-10-25 | -54.21 | $30.38 | 112300 |
| 2024-10-24 | -30.06 | $31.24 | 149037 |
| 2024-10-23 | -37.92 | $30.96 | 112812 |
| 2024-10-22 | -47.75 | $30.61 | 115000 |
| 2024-10-21 | -51.97 | $30.46 | 127700 |
| 2024-10-18 | -17.13 | $31.70 | 92700 |
| 2024-10-17 | -2.53 | $32.22 | 108925 |
| 2024-10-16 | -10.19 | $32.01 | 137239 |
| 2024-10-15 | -33.07 | $31.26 | 134000 |
| 2024-10-14 | -45.33 | $30.80 | 107710 |
| 2024-10-11 | -57.33 | $30.35 | 99600 |
| 2024-10-10 | -80.80 | $29.47 | 101800 |
| 2024-10-09 | -77.33 | $29.60 | 89168 |
| 2024-10-08 | -78.67 | $29.55 | 95500 |
| 2024-10-07 | -71.47 | $29.82 | 183900 |
| 2024-10-04 | -85.07 | $29.31 | 157800 |
| 2024-10-03 | -96.53 | $28.88 | 108303 |
| 2024-10-02 | -98.57 | $29.06 | 87900 |
| 2024-10-01 | -90.94 | $29.49 | 115300 |
| 2024-09-30 | -74.84 | $30.09 | 110900 |
| 2024-09-27 | -86.96 | $29.70 | 80438 |
| 2024-09-26 | -86.65 | $29.71 | 76000 |
| 2024-09-25 | -87.58 | $29.68 | 117000 |
| 2024-09-24 | -81.99 | $29.86 | 110148 |
| 2024-09-23 | -69.57 | $30.26 | 96602 |
| 2024-09-20 | -60.37 | $30.56 | 503300 |
| 2024-09-19 | -5.26 | $32.34 | 119700 |
| 2024-09-18 | -42.41 | $31.14 | 115326 |
| 2024-09-17 | -39.94 | $31.22 | 88048 |
| 2024-09-16 | -42.11 | $31.15 | 81103 |
| 2024-09-13 | -50.77 | $30.87 | 99138 |
| 2024-09-12 | -83.28 | $29.82 | 59104 |
| 2024-09-11 | -85.20 | $29.69 | 75000 |
| 2024-09-10 | -65.34 | $30.21 | 74998 |
| 2024-09-09 | -63.71 | $30.21 | 102500 |
| 2024-09-06 | -64.82 | $30.17 | 129219 |
| 2024-09-05 | -48.20 | $30.77 | 63616 |
| 2024-09-04 | -42.66 | $30.97 | 94600 |
| 2024-09-03 | -27.13 | $31.49 | 97100 |
| 2024-08-30 | -11.83 | $32.00 | 117024 |
| 2024-08-29 | -19.03 | $31.69 | 61741 |
| 2024-08-28 | -30.33 | $31.76 | 64910 |
| 2024-08-27 | -47.05 | $31.43 | 71400 |
| 2024-08-26 | -43.44 | $31.65 | 114024 |
| 2024-08-23 | -40.16 | $31.85 | 131827 |
| 2024-08-22 | -69.92 | $30.17 | 51433 |
| 2024-08-21 | -69.38 | $30.23 | 49500 |
| 2024-08-20 | -71.19 | $30.11 | 60400 |
| 2024-08-19 | -65.61 | $30.48 | 69900 |
| 2024-08-16 | -68.18 | $30.31 | 86900 |
| 2024-08-15 | -74.66 | $29.88 | 84944 |
| 2024-08-14 | -83.56 | $29.29 | 62640 |
| 2024-08-13 | -76.92 | $29.73 | 116600 |
| 2024-08-12 | -85.97 | $29.13 | 153700 |
| 2024-08-09 | -82.35 | $29.37 | 90400 |
| 2024-08-08 | -78.43 | $29.63 | 124500 |
| 2024-08-07 | -83.56 | $29.29 | 110741 |
| 2024-08-06 | -79.34 | $29.57 | 154708 |
| 2024-08-05 | -81.15 | $29.45 | 255148 |
| 2024-08-02 | -69.13 | $30.80 | 218148 |
| 2024-08-01 | -47.01 | $32.00 | 138200 |
| 2024-07-31 | -25.91 | $33.27 | 140800 |
| 2024-07-30 | -18.11 | $33.74 | 81700 |
| 2024-07-29 | -20.93 | $33.57 | 130500 |
| 2024-07-26 | -14.78 | $33.94 | 127200 |
| 2024-07-25 | -8.80 | $34.30 | 167329 |
| 2024-07-24 | -16.43 | $33.22 | 176910 |
| 2024-07-23 | -7.64 | $33.62 | 295919 |
| 2024-07-22 | -12.73 | $33.34 | 225433 |
| 2024-07-19 | -20.54 | $32.89 | 464921 |
| 2024-07-18 | -17.42 | $33.04 | 161225 |
| 2024-07-17 | -2.84 | $33.78 | 227100 |
| 2024-07-16 | -2.68 | $33.34 | 312700 |
| 2024-07-15 | -4.29 | $32.24 | 192126 |
| 2024-07-12 | -11.84 | $31.35 | 264748 |
| 2024-07-11 | -3.59 | $31.22 | 312947 |
| 2024-07-10 | -10.76 | $29.90 | 128730 |
| 2024-07-09 | -34.98 | $29.36 | 171144 |
| 2024-07-08 | -44.84 | $29.14 | 99000 |
| 2024-07-05 | -56.95 | $28.87 | 109745 |
| 2024-07-03 | -34.08 | $29.38 | 59638 |
| 2024-07-02 | -17.49 | $29.75 | 108723 |
| 2024-07-01 | -18.83 | $29.72 | 102719 |
| 2024-06-28 | -2.79 | $30.00 | 477200 |
| 2024-06-27 | -3.87 | $29.40 | 52800 |
| 2024-06-26 | -24.52 | $29.08 | 82000 |
| 2024-06-25 | -51.52 | $28.71 | 71700 |
| 2024-06-24 | -41.21 | $28.88 | 100300 |
| 2024-06-21 | -68.66 | $28.54 | 215133 |
| 2024-06-20 | -65.07 | $28.64 | 54603 |
| 2024-06-18 | -64.55 | $28.69 | 76700 |
| 2024-06-17 | -71.10 | $28.80 | 67813 |
| 2024-06-14 | -86.36 | $28.33 | 92010 |
| 2024-06-13 | -83.77 | $28.41 | 55738 |
| 2024-06-12 | -68.83 | $28.87 | 224909 |
| 2024-06-11 | -81.82 | $28.47 | 130500 |
| 2024-06-10 | -92.23 | $28.26 | 92200 |
| 2024-06-07 | -85.82 | $28.63 | 92900 |
| 2024-06-06 | -84.73 | $28.66 | 73117 |
| 2024-06-05 | -83.64 | $28.69 | 62630 |
| 2024-06-04 | -92.36 | $28.45 | 74000 |
| 2024-06-03 | -80.73 | $28.77 | 59347 |
| 2024-05-31 | -66.91 | $29.15 | 147618 |
| 2024-05-30 | -74.55 | $28.94 | 67738 |
| 2024-05-29 | -89.45 | $28.53 | 87417 |
| 2024-05-28 | -89.77 | $29.06 | 89733 |
| 2024-05-24 | -87.00 | $29.25 | 102100 |
| 2024-05-23 | -85.79 | $29.30 | 99336 |
| 2024-05-22 | -58.88 | $29.83 | 70728 |
| 2024-05-21 | -46.70 | $30.07 | 67800 |
| 2024-05-20 | -43.60 | $29.90 | 89941 |
| 2024-05-17 | -17.76 | $30.50 | 158248 |
| 2024-05-16 | -8.98 | $30.45 | 113823 |
| 2024-05-15 | -0.57 | $30.73 | 73411 |
| 2024-05-14 | -8.24 | $30.42 | 71200 |
| 2024-05-13 | -7.56 | $30.40 | 57649 |
| 2024-05-10 | -2.62 | $30.45 | 59000 |
| 2024-05-09 | -0.58 | $30.52 | 104721 |
| 2024-05-08 | -4.89 | $30.21 | 93051 |
| 2024-05-07 | -12.54 | $29.96 | 88600 |
| 2024-05-06 | -11.93 | $29.98 | 75600 |
| 2024-05-03 | -11.93 | $29.98 | 76500 |
| 2024-05-02 | -11.32 | $30.00 | 143508 |
| 2024-05-01 | -22.02 | $29.65 | 97610 |
| 2024-04-30 | -40.67 | $29.04 | 108900 |
| 2024-04-29 | -26.61 | $29.50 | 90100 |
| 2024-04-26 | -18.65 | $29.76 | 184900 |
| 2024-04-25 | -5.20 | $30.20 | 303000 |
| 2024-04-24 | -3.29 | $30.04 | 149300 |
| 2024-04-23 | -27.59 | $29.20 | 131300 |
| 2024-04-22 | -49.66 | $28.56 | 126900 |
| 2024-04-19 | -52.07 | $28.49 | 153900 |
| 2024-04-18 | -84.83 | $27.54 | 97500 |
| 2024-04-17 | -96.21 | $27.21 | 75129 |
| 2024-04-16 | -95.29 | $27.17 | 117200 |
| 2024-04-15 | -82.49 | $27.55 | 97000 |
| 2024-04-12 | -68.63 | $27.79 | 80600 |
| 2024-04-11 | -67.48 | $27.80 | 141600 |
| 2024-04-10 | -75.46 | $27.54 | 167507 |
| 2024-04-09 | -46.63 | $28.48 | 58900 |
| 2024-04-08 | -49.08 | $28.40 | 72000 |
| 2024-04-05 | -58.90 | $28.08 | 215015 |
| 2024-04-04 | -56.75 | $28.15 | 95000 |
| 2024-04-03 | -57.06 | $28.14 | 95000 |
| 2024-04-02 | -50.00 | $28.37 | 115911 |
| 2024-04-01 | -39.26 | $28.72 | 169000 |
| 2024-03-28 | -11.69 | $29.61 | 232538 |
| 2024-03-27 | -26.46 | $29.13 | 98309 |
| 2024-03-26 | -58.77 | $28.08 | 68831 |
| 2024-03-25 | -56.92 | $28.14 | 68900 |
| 2024-03-22 | -56.62 | $28.15 | 106400 |
| 2024-03-21 | -45.54 | $28.51 | 205600 |
| 2024-03-20 | -53.54 | $28.25 | 130516 |
| 2024-03-19 | -84.00 | $27.26 | 191900 |
| 2024-03-18 | -89.23 | $27.09 | 86200 |
| 2024-03-15 | -79.69 | $27.40 | 391134 |
| 2024-03-14 | -95.38 | $26.89 | 106700 |
| 2024-03-13 | -92.77 | $27.68 | 68519 |
| 2024-03-12 | -84.73 | $27.77 | 72100 |
| 2024-03-11 | -66.41 | $28.25 | 60023 |
| 2024-03-08 | -55.73 | $28.53 | 86100 |
| 2024-03-07 | -69.85 | $28.16 | 128001 |
| 2024-03-06 | -56.09 | $28.47 | 321300 |
| 2024-03-05 | -16.61 | $29.54 | 173544 |
| 2024-03-04 | -26.14 | $29.23 | 408522 |
| 2024-03-01 | -69.27 | $27.91 | 85721 |
| 2024-02-29 | -66.38 | $28.07 | 89849 |
| 2024-02-28 | -80.63 | $27.90 | 58626 |
| 2024-02-27 | -78.39 | $28.06 | 90413 |
| 2024-02-26 | -77.01 | $28.11 | 73844 |
| 2024-02-23 | -68.14 | $28.43 | 86408 |
| 2024-02-22 | -70.36 | $28.35 | 108200 |
| 2024-02-21 | -55.89 | $29.04 | 120300 |
| 2024-02-20 | -71.22 | $28.82 | 125529 |
| 2024-02-16 | -68.79 | $28.95 | 115429 |
| 2024-02-15 | -66.54 | $29.07 | 147500 |
| 2024-02-14 | -87.10 | $27.97 | 96300 |
| 2024-02-13 | -93.27 | $27.64 | 158100 |
| 2024-02-12 | -70.28 | $28.87 | 116019 |
| 2024-02-09 | -77.57 | $28.48 | 107500 |
| 2024-02-08 | -89.35 | $27.85 | 79634 |
| 2024-02-07 | -88.04 | $27.92 | 93500 |
| 2024-02-06 | -95.56 | $27.89 | 139247 |
| 2024-02-05 | -93.40 | $28.24 | 125700 |
| 2024-02-02 | -90.74 | $28.61 | 157000 |
| 2024-02-01 | -87.36 | $29.03 | 224347 |
| 2024-01-31 | -96.71 | $29.30 | 191932 |
| 2024-01-30 | -78.43 | $30.57 | 98729 |
| 2024-01-29 | -79.37 | $30.67 | 110046 |
| 2024-01-26 | -85.40 | $30.41 | 105700 |
| 2024-01-25 | -89.25 | $30.22 | 146300 |
| 2024-01-24 | -92.54 | $30.10 | 215600 |
| 2024-01-23 | -86.06 | $31.17 | 149100 |
| 2024-01-22 | -54.03 | $32.48 | 113300 |
| 2024-01-19 | -75.76 | $31.63 | 109300 |
| 2024-01-18 | -87.76 | $31.12 | 57800 |
| 2024-01-17 | -92.24 | $30.93 | 61800 |
| 2024-01-16 | -95.07 | $30.99 | 97247 |
| 2024-01-12 | -91.91 | $31.44 | 58208 |
| 2024-01-11 | -73.18 | $31.63 | 74500 |
| 2024-01-10 | -61.02 | $32.11 | 80135 |
| 2024-01-09 | -63.25 | $32.01 | 79637 |
| 2024-01-08 | -51.20 | $32.50 | 103100 |
| 2024-01-05 | -54.85 | $32.25 | 125800 |
| 2024-01-04 | -52.95 | $32.34 | 99100 |
| 2024-01-03 | -51.69 | $32.40 | 119114 |
| 2024-01-02 | -25.95 | $33.41 | 167700 |
| 2023-12-29 | -19.64 | $33.76 | 141838 |
| 2023-12-28 | -9.01 | $34.35 | 85600 |
| 2023-12-27 | -5.86 | $34.52 | 98400 |
| 2023-12-26 | -6.84 | $34.45 | 126900 |
| 2023-12-22 | -10.94 | $34.21 | 89800 |
| 2023-12-21 | -14.36 | $34.01 | 143100 |
| 2023-12-20 | -20.17 | $33.67 | 171700 |
| 2023-12-19 | -5.65 | $33.51 | 197941 |
| 2023-12-18 | -5.86 | $33.50 | 146800 |
| 2023-12-15 | -10.46 | $33.28 | 465009 |
| 2023-12-14 | -4.03 | $33.29 | 274235 |
| 2023-12-13 | 0.00 | $31.96 | 230829 |
| 2023-12-12 | -39.06 | $30.42 | 62900 |
| 2023-12-11 | -13.80 | $30.88 | 95246 |
| 2023-12-08 | -13.15 | $30.85 | 181700 |
| 2023-12-07 | -15.89 | $30.75 | 89205 |
| 2023-12-06 | -29.86 | $30.24 | 113100 |
| 2023-12-05 | -13.95 | $30.58 | 96400 |
| 2023-12-04 | -2.39 | $30.95 | 105600 |
| 2023-12-01 | -2.67 | $30.60 | 123800 |
| 2023-11-30 | -34.21 | $29.43 | 82400 |
| 2023-11-29 | -26.22 | $29.48 | 77500 |
| 2023-11-28 | -36.89 | $29.13 | 88925 |
| 2023-11-27 | -27.44 | $29.44 | 58310 |
| 2023-11-24 | -22.67 | $29.56 | 31400 |
| 2023-11-22 | -19.12 | $29.43 | 48500 |
| 2023-11-21 | -19.02 | $29.37 | 57000 |
| 2023-11-20 | -10.75 | $29.77 | 71100 |
| 2023-11-17 | -6.23 | $30.01 | 119924 |
| 2023-11-16 | -11.51 | $29.73 | 80500 |
| 2023-11-15 | -1.70 | $30.24 | 238532 |
| 2023-11-14 | -2.02 | $29.90 | 285508 |
| 2023-11-13 | -15.12 | $28.52 | 55148 |
| 2023-11-10 | -21.46 | $28.26 | 66014 |
| 2023-11-09 | -27.56 | $28.01 | 56132 |
| 2023-11-08 | -20.73 | $28.29 | 57300 |
| 2023-11-07 | -11.71 | $28.66 | 88900 |
| 2023-11-06 | -13.17 | $28.60 | 106634 |
| 2023-11-03 | -16.10 | $28.48 | 210400 |
| 2023-11-02 | -2.26 | $28.50 | 142045 |
| 2023-11-01 | -5.19 | $27.78 | 105900 |
| 2023-10-31 | -11.33 | $27.58 | 132239 |
| 2023-10-30 | -1.30 | $27.88 | 137200 |
| 2023-10-27 | -8.30 | $27.16 | 120200 |
| 2023-10-26 | -0.42 | $27.20 | 91539 |
| 2023-10-25 | -32.86 | $26.25 | 105444 |
| 2023-10-24 | -66.67 | $25.54 | 97700 |
| 2023-10-23 | -73.81 | $25.39 | 70200 |
| 2023-10-20 | -66.19 | $25.55 | 94600 |
| 2023-10-19 | -36.67 | $26.17 | 68300 |
| 2023-10-18 | -33.81 | $26.23 | 76304 |
| 2023-10-17 | -7.62 | $26.78 | 120900 |
| 2023-10-16 | -4.05 | $26.26 | 65242 |
| 2023-10-13 | -28.67 | $25.86 | 57100 |
| 2023-10-12 | -19.08 | $26.07 | 62900 |
| 2023-10-11 | -18.42 | $26.08 | 46927 |
| 2023-10-10 | -23.68 | $26.00 | 85411 |
| 2023-10-09 | -36.84 | $25.80 | 175800 |
| 2023-10-06 | -43.42 | $25.70 | 56000 |
| 2023-10-05 | -42.76 | $25.71 | 112000 |
| 2023-10-04 | -69.08 | $25.31 | 67400 |
| 2023-10-03 | -89.26 | $25.03 | 74119 |
| 2023-10-02 | -81.12 | $25.20 | 83122 |
| 2023-09-29 | -68.53 | $25.38 | 94535 |
| 2023-09-28 | -74.83 | $25.29 | 65641 |
| 2023-09-27 | -77.62 | $25.25 | 76006 |
| 2023-09-26 | -73.43 | $25.31 | 125200 |
| 2023-09-25 | -57.34 | $25.54 | 89600 |
| 2023-09-22 | -77.62 | $25.25 | 67544 |
| 2023-09-21 | -54.79 | $25.59 | 109600 |
| 2023-09-20 | -54.79 | $25.59 | 91300 |
| 2023-09-19 | -74.18 | $25.40 | 69900 |
| 2023-09-18 | -76.24 | $25.41 | 96312 |
| 2023-09-15 | -47.52 | $25.99 | 262521 |
| 2023-09-14 | -41.09 | $26.12 | 72600 |
| 2023-09-13 | -70.30 | $25.53 | 78643 |
| 2023-09-12 | -74.19 | $25.49 | 46800 |
| 2023-09-11 | -83.08 | $25.38 | 72131 |
| 2023-09-08 | -92.04 | $25.16 | 75100 |
| 2023-09-07 | -92.83 | $25.15 | 113000 |
| 2023-09-06 | -100.00 | $25.14 | 98719 |
| 2023-09-05 | -87.80 | $25.77 | 81925 |
| 2023-09-01 | -73.65 | $26.19 | 79121 |
| 2023-08-31 | -88.81 | $25.77 | 167400 |
| 2023-08-30 | -98.94 | $25.49 | 74909 |
| 2023-08-29 | -90.25 | $25.78 | 80116 |
| 2023-08-28 | -83.75 | $25.96 | 62513 |
| 2023-08-25 | -86.93 | $25.88 | 100003 |
| 2023-08-24 | -81.99 | $26.07 | 78700 |
| 2023-08-23 | -87.88 | $25.95 | 74126 |
| 2023-08-22 | -92.56 | $25.78 | 148200 |
| 2023-08-21 | -94.95 | $26.32 | 68400 |
| 2023-08-18 | -91.76 | $26.58 | 62900 |
| 2023-08-17 | -89.61 | $26.64 | 69412 |
| 2023-08-16 | -94.98 | $26.49 | 76500 |
| 2023-08-15 | -94.30 | $26.66 | 79603 |
| 2023-08-14 | -82.41 | $27.36 | 54300 |
| 2023-08-11 | -60.26 | $27.76 | 101100 |
| 2023-08-10 | -66.39 | $27.54 | 80345 |
| 2023-08-09 | -57.26 | $27.76 | 75559 |
| 2023-08-08 | -55.95 | $27.73 | 75747 |
| 2023-08-07 | -38.26 | $28.00 | 108525 |
| 2023-08-04 | -47.65 | $27.72 | 84519 |
| 2023-08-03 | -33.91 | $27.96 | 95600 |
| 2023-08-02 | -30.03 | $28.05 | 96600 |
| 2023-08-01 | -28.37 | $28.11 | 133642 |
| 2023-07-31 | -26.72 | $28.17 | 153613 |
| 2023-07-28 | -28.93 | $28.09 | 141500 |
| 2023-07-27 | -19.01 | $28.45 | 172000 |
| 2023-07-26 | -5.28 | $28.56 | 334500 |
| 2023-07-25 | -18.24 | $27.93 | 223400 |
| 2023-07-24 | -11.58 | $27.80 | 148200 |
| 2023-07-21 | -22.39 | $27.52 | 111224 |
| 2023-07-20 | -12.74 | $27.77 | 118645 |
| 2023-07-19 | -5.02 | $27.97 | 156000 |
| 2023-07-18 | -13.57 | $27.74 | 106200 |
| 2023-07-17 | -42.33 | $27.39 | 83821 |
| 2023-07-14 | -52.45 | $27.06 | 90500 |
| 2023-07-13 | -59.52 | $27.04 | 62312 |
| 2023-07-12 | -67.20 | $26.75 | 75100 |
| 2023-07-11 | -76.38 | $26.41 | 52700 |
| 2023-07-10 | -78.27 | $26.34 | 67502 |
| 2023-07-07 | -74.23 | $26.51 | 111800 |
| 2023-07-06 | -91.99 | $25.84 | 113628 |
| 2023-07-05 | -87.08 | $26.53 | 69700 |
| 2023-07-03 | -79.49 | $26.80 | 38133 |
| 2023-06-30 | -86.52 | $26.55 | 76943 |
| 2023-06-29 | -61.50 | $27.01 | 62000 |
| 2023-06-28 | -66.59 | $26.78 | 90435 |
| 2023-06-27 | -70.09 | $26.63 | 94824 |
| 2023-06-26 | -75.70 | $26.39 | 90000 |
| 2023-06-23 | -76.17 | $26.37 | 516043 |
| 2023-06-22 | -72.20 | $26.54 | 101200 |
| 2023-06-21 | -58.88 | $27.11 | 114500 |
| 2023-06-20 | -47.97 | $27.27 | 112800 |
| 2023-06-16 | -32.04 | $27.98 | 205600 |
| 2023-06-15 | -22.52 | $28.47 | 166200 |
| 2023-06-14 | -21.41 | $28.32 | 119027 |
| 2023-06-13 | -10.82 | $28.94 | 129500 |
| 2023-06-12 | -21.32 | $28.27 | 115500 |
| 2023-06-09 | -14.13 | $28.70 | 85100 |
| 2023-06-08 | -4.56 | $29.33 | 110045 |
| 2023-06-07 | -6.99 | $29.17 | 182800 |
| 2023-06-06 | -6.43 | $28.43 | 138900 |
| 2023-06-05 | -13.38 | $27.13 | 105447 |
| 2023-06-02 | -0.85 | $27.72 | 175500 |
| 2023-06-01 | -28.37 | $26.03 | 82000 |
| 2023-05-31 | -37.02 | $25.67 | 252804 |
| 2023-05-30 | -19.47 | $26.40 | 120000 |
| 2023-05-26 | -4.57 | $27.02 | 130500 |
| 2023-05-25 | -16.59 | $26.52 | 113603 |
| 2023-05-24 | -23.32 | $26.24 | 114700 |
| 2023-05-23 | -14.90 | $26.59 | 181600 |
| 2023-05-22 | -24.06 | $26.08 | 203138 |
| 2023-05-19 | -57.14 | $24.76 | 161712 |
| 2023-05-18 | -48.87 | $25.09 | 140439 |
| 2023-05-17 | -55.64 | $24.82 | 179046 |
| 2023-05-16 | -94.99 | $23.25 | 69800 |
| 2023-05-15 | -87.72 | $23.54 | 83111 |
| 2023-05-12 | -88.97 | $23.49 | 101439 |
| 2023-05-11 | -92.73 | $23.34 | 111100 |
| 2023-05-10 | -93.51 | $23.58 | 128825 |
| 2023-05-09 | -90.41 | $23.93 | 115736 |
| 2023-05-08 | -73.55 | $24.51 | 112822 |
| 2023-05-05 | -46.51 | $25.44 | 203629 |
| 2023-05-04 | -72.38 | $24.55 | 220900 |
| 2023-05-03 | -74.53 | $25.05 | 261621 |
| 2023-05-02 | -95.88 | $24.48 | 370824 |
| 2023-05-01 | -56.78 | $25.70 | 183742 |
| 2023-04-28 | -41.53 | $26.06 | 795800 |
| 2023-04-27 | -10.23 | $26.26 | 104000 |
| 2023-04-26 | -29.89 | $25.90 | 104840 |
| 2023-04-25 | -49.43 | $25.56 | 165900 |
| 2023-04-24 | -57.96 | $25.63 | 95507 |
| 2023-04-21 | -70.35 | $25.35 | 90215 |
| 2023-04-20 | -60.62 | $25.57 | 70200 |
| 2023-04-19 | -49.79 | $25.85 | 79493 |
| 2023-04-18 | -73.82 | $25.29 | 84600 |
| 2023-04-17 | -47.47 | $26.03 | 165000 |
| 2023-04-14 | -94.98 | $24.82 | 112100 |
| 2023-04-13 | -84.31 | $25.52 | 72511 |
| 2023-04-12 | -87.23 | $25.44 | 67677 |
| 2023-04-11 | -81.03 | $25.79 | 106100 |
| 2023-04-10 | -83.20 | $25.71 | 83311 |
| 2023-04-06 | -86.67 | $25.63 | 87710 |
| 2023-04-05 | -93.57 | $25.41 | 72400 |
| 2023-04-04 | -89.84 | $25.61 | 120200 |
| 2023-04-03 | -87.38 | $25.77 | 128616 |
| 2023-03-31 | -88.70 | $25.75 | 134818 |
| 2023-03-30 | -93.83 | $25.47 | 136428 |
| 2023-03-29 | -91.94 | $25.67 | 95148 |
| 2023-03-28 | -90.78 | $25.75 | 95731 |
| 2023-03-27 | -81.72 | $26.31 | 86236 |
| 2023-03-24 | -80.10 | $26.41 | 129921 |
| 2023-03-23 | -98.46 | $25.59 | 146200 |
| 2023-03-22 | -92.79 | $26.08 | 210217 |
| 2023-03-21 | -79.96 | $26.81 | 164834 |
| 2023-03-20 | -97.36 | $25.82 | 175272 |
| 2023-03-17 | -84.77 | $26.74 | 327016 |
| 2023-03-16 | -70.28 | $27.53 | 164600 |
| 2023-03-15 | -83.85 | $26.79 | 171400 |
| 2023-03-14 | -88.41 | $26.86 | 222338 |
| 2023-03-13 | -89.59 | $26.80 | 369500 |
| 2023-03-10 | -85.19 | $28.14 | 310710 |
| 2023-03-09 | -87.83 | $28.69 | 229631 |
| 2023-03-08 | -75.45 | $30.10 | 99797 |
| 2023-03-07 | -85.06 | $30.05 | 104700 |
| 2023-03-06 | -61.03 | $30.53 | 104837 |
| 2023-03-03 | -27.91 | $30.88 | 113600 |
| 2023-03-02 | -7.26 | $31.23 | 142028 |
| 2023-03-01 | -3.65 | $31.29 | 140500 |
| 2023-02-28 | -5.97 | $31.11 | 164100 |
| 2023-02-27 | -6.77 | $30.99 | 110100 |
| 2023-02-24 | -8.45 | $30.83 | 96010 |
| 2023-02-23 | -0.84 | $30.99 | 98028 |
| 2023-02-22 | -15.73 | $30.59 | 124900 |
| 2023-02-21 | -12.90 | $30.61 | 145900 |
| 2023-02-17 | -4.19 | $30.88 | 140100 |
| 2023-02-16 | -14.29 | $30.25 | 112541 |
| 2023-02-15 | -9.54 | $30.33 | 95420 |
| 2023-02-14 | -13.23 | $30.21 | 90000 |
| 2023-02-13 | -4.31 | $30.50 | 172800 |
| 2023-02-10 | -11.38 | $30.27 | 101500 |
| 2023-02-09 | -16.00 | $30.12 | 101800 |
| 2023-02-08 | -10.46 | $30.30 | 105628 |
| 2023-02-07 | -9.54 | $30.33 | 186326 |
| 2023-02-06 | -7.07 | $30.28 | 144228 |
| 2023-02-03 | -1.03 | $30.27 | 135833 |
| 2023-02-02 | -0.36 | $30.17 | 165600 |
| 2023-02-01 | -12.40 | $29.65 | 155800 |
| 2023-01-31 | -7.69 | $29.67 | 135400 |
| 2023-01-30 | -14.22 | $29.26 | 97466 |
| 2023-01-27 | -0.53 | $29.28 | 81191 |
| 2023-01-26 | -18.72 | $28.91 | 98900 |
| 2023-01-25 | -26.74 | $28.76 | 93200 |
| 2023-01-24 | -8.56 | $29.10 | 132820 |
| 2023-01-23 | -50.59 | $28.23 | 75318 |
| 2023-01-20 | -45.88 | $28.31 | 129100 |
| 2023-01-19 | -65.88 | $27.97 | 92342 |
| 2023-01-18 | -98.68 | $27.60 | 103938 |
| 2023-01-17 | -55.40 | $28.32 | 76449 |
| 2023-01-13 | -5.22 | $28.97 | 85532 |
| 2023-01-12 | -42.86 | $28.74 | 118304 |
| 2023-01-11 | -64.44 | $28.55 | 72700 |
| 2023-01-10 | -62.34 | $28.60 | 103683 |
| 2023-01-09 | -70.71 | $28.40 | 60600 |
| 2023-01-06 | -62.34 | $28.60 | 93600 |
| 2023-01-05 | -87.87 | $27.99 | 79544 |
| 2023-01-04 | -80.54 | $28.20 | 73709 |
| 2023-01-03 | -80.93 | $28.19 | 114006 |
| 2022-12-30 | -79.55 | $28.25 | 90600 |
| 2022-12-29 | -73.98 | $28.40 | 57500 |
| 2022-12-28 | -84.76 | $28.11 | 71300 |
| 2022-12-27 | -73.61 | $28.41 | 59500 |
| 2022-12-23 | -69.15 | $28.53 | 78900 |
| 2022-12-22 | -81.41 | $28.20 | 179000 |
| 2022-12-21 | -76.11 | $28.51 | 112400 |
| 2022-12-20 | -97.57 | $27.98 | 101200 |
| 2022-12-19 | -91.90 | $28.12 | 147340 |
| 2022-12-16 | -87.45 | $28.23 | 296914 |
| 2022-12-15 | -93.83 | $28.26 | 93630 |
| 2022-12-14 | -88.67 | $29.06 | 133113 |
| 2022-12-13 | -75.51 | $29.28 | 306900 |
| 2022-12-12 | -56.21 | $29.53 | 85200 |
| 2022-12-09 | -62.75 | $29.43 | 95230 |
| 2022-12-08 | -66.01 | $29.38 | 113400 |
| 2022-12-07 | -88.24 | $29.04 | 84326 |
| 2022-12-06 | -64.71 | $29.40 | 120900 |
| 2022-12-05 | -56.21 | $29.53 | 99446 |
| 2022-12-02 | -9.15 | $30.25 | 88347 |
| 2022-12-01 | -6.16 | $30.23 | 90400 |
| 2022-11-30 | -35.59 | $30.00 | 112300 |
| 2022-11-29 | -59.57 | $29.62 | 63900 |
| 2022-11-28 | -69.15 | $29.44 | 80700 |
| 2022-11-25 | -51.60 | $29.77 | 29500 |
| 2022-11-23 | -71.81 | $29.39 | 54908 |
| 2022-11-22 | -45.65 | $29.69 | 84932 |
| 2022-11-21 | -31.88 | $29.72 | 90426 |
| 2022-11-18 | -40.24 | $29.56 | 95739 |
| 2022-11-17 | -45.86 | $29.37 | 104645 |
| 2022-11-16 | -49.41 | $29.25 | 67622 |
| 2022-11-15 | -48.82 | $29.27 | 102817 |
| 2022-11-14 | -64.43 | $28.92 | 93700 |
| 2022-11-11 | -62.37 | $29.00 | 130749 |
| 2022-11-10 | -54.64 | $29.30 | 220704 |
| 2022-11-09 | -56.44 | $29.23 | 51400 |
| 2022-11-08 | -49.74 | $29.49 | 84200 |
| 2022-11-07 | -44.59 | $29.69 | 111707 |
| 2022-11-04 | -43.81 | $29.72 | 139800 |
| 2022-11-03 | -46.91 | $29.60 | 65320 |
| 2022-11-02 | -36.08 | $30.02 | 143100 |
| 2022-11-01 | -28.61 | $30.31 | 157107 |
| 2022-10-31 | -29.64 | $30.27 | 216000 |
| 2022-10-28 | -35.31 | $30.05 | 191244 |
| 2022-10-27 | -58.51 | $29.15 | 141200 |
| 2022-10-26 | -65.21 | $28.89 | 196500 |
| 2022-10-25 | -73.97 | $28.55 | 314500 |
| 2022-10-24 | -22.76 | $30.81 | 67700 |
| 2022-10-21 | -42.54 | $30.28 | 92600 |
| 2022-10-20 | -67.91 | $29.60 | 57600 |
| 2022-10-19 | -38.43 | $30.39 | 116811 |
| 2022-10-18 | -26.49 | $30.71 | 61800 |
| 2022-10-17 | -7.41 | $30.99 | 119500 |
| 2022-10-14 | -28.81 | $30.47 | 71341 |
| 2022-10-13 | -1.99 | $30.71 | 102700 |
| 2022-10-12 | -67.48 | $29.27 | 59411 |
| 2022-10-11 | -60.74 | $29.38 | 64700 |
| 2022-10-10 | -64.42 | $29.32 | 62741 |
| 2022-10-07 | -83.43 | $29.04 | 62200 |
| 2022-10-06 | -40.33 | $29.82 | 69600 |
| 2022-10-05 | -38.67 | $29.85 | 70300 |
| 2022-10-04 | -34.81 | $29.92 | 94000 |
| 2022-10-03 | -82.32 | $29.06 | 97418 |
| 2022-09-30 | -92.75 | $28.93 | 72108 |
| 2022-09-29 | -89.69 | $29.01 | 85800 |
| 2022-09-28 | -81.60 | $29.32 | 62203 |
| 2022-09-27 | -93.20 | $29.03 | 96411 |
| 2022-09-26 | -85.60 | $29.22 | 83540 |
| 2022-09-23 | -85.60 | $29.22 | 74811 |
| 2022-09-22 | -73.20 | $29.53 | 84400 |
| 2022-09-21 | -60.00 | $29.86 | 128400 |
| 2022-09-20 | -55.27 | $30.09 | 74303 |
| 2022-09-19 | -57.65 | $30.05 | 78841 |
| 2022-09-16 | -87.00 | $29.25 | 388731 |
| 2022-09-15 | -90.76 | $29.32 | 95300 |
| 2022-09-14 | -90.10 | $29.34 | 72900 |
| 2022-09-13 | -96.70 | $29.31 | 77213 |
| 2022-09-12 | -65.44 | $30.29 | 54142 |
| 2022-09-09 | -66.11 | $30.27 | 48206 |
| 2022-09-08 | -77.52 | $29.93 | 47200 |
| 2022-09-07 | -77.18 | $29.94 | 66126 |
| 2022-09-06 | -92.28 | $29.49 | 54900 |
| 2022-09-02 | -91.09 | $29.89 | 63100 |
| 2022-09-01 | -78.17 | $30.02 | 85500 |
| 2022-08-31 | -82.75 | $29.89 | 75943 |
| 2022-08-30 | -77.11 | $30.05 | 45600 |
| 2022-08-29 | -79.23 | $29.99 | 54000 |
| 2022-08-26 | -64.08 | $30.42 | 70800 |
| 2022-08-25 | -54.93 | $30.68 | 81900 |
| 2022-08-24 | -58.80 | $30.57 | 56032 |
| 2022-08-23 | -35.17 | $31.09 | 81045 |
| 2022-08-22 | -22.02 | $31.28 | 65300 |
| 2022-08-19 | -10.55 | $31.78 | 122102 |
| 2022-08-18 | -6.71 | $31.93 | 56000 |
| 2022-08-17 | -8.28 | $31.85 | 54247 |
| 2022-08-16 | -1.44 | $32.17 | 77818 |
| 2022-08-15 | -0.89 | $31.82 | 50600 |
| 2022-08-12 | 0.00 | $31.52 | 65900 |
| 2022-08-11 | -2.11 | $31.14 | 52302 |
| 2022-08-10 | -4.21 | $30.86 | 82700 |
| 2022-08-09 | -10.99 | $30.49 | 85900 |
| 2022-08-08 | -17.03 | $30.16 | 89737 |
| 2022-08-05 | -18.13 | $30.10 | 56105 |
| 2022-08-04 | -20.51 | $29.97 | 53548 |
| 2022-08-03 | -13.74 | $30.34 | 49431 |
| 2022-08-02 | -17.77 | $30.12 | 48300 |
| 2022-08-01 | -13.37 | $30.36 | 59902 |
| 2022-07-29 | -3.11 | $30.92 | 178000 |
| 2022-07-28 | -1.52 | $30.18 | 96803 |
| 2022-07-27 | -0.46 | $29.96 | 119512 |
| 2022-07-26 | -13.04 | $28.63 | 95200 |
| 2022-07-25 | 0.00 | $28.40 | 62900 |
| 2022-07-22 | -8.76 | $27.92 | 67615 |
| 2022-07-21 | -10.36 | $27.88 | 56500 |
| 2022-07-20 | -9.96 | $27.89 | 72145 |
| 2022-07-19 | -23.90 | $27.54 | 69042 |
| 2022-07-18 | -41.83 | $27.09 | 251400 |
| 2022-07-15 | -59.76 | $26.64 | 82134 |
| 2022-07-14 | -88.45 | $25.92 | 97300 |
| 2022-07-13 | -99.51 | $26.12 | 68835 |
| 2022-07-12 | -72.45 | $26.72 | 65600 |
| 2022-07-11 | -77.34 | $26.64 | 38200 |
| 2022-07-08 | -80.08 | $26.70 | 96500 |
| 2022-07-07 | -68.82 | $27.00 | 90711 |
| 2022-07-06 | -64.18 | $27.19 | 66237 |
| 2022-07-05 | -63.96 | $27.20 | 83703 |
| 2022-07-01 | -65.02 | $27.17 | 87703 |
| 2022-06-30 | -85.16 | $26.60 | 116900 |
| 2022-06-29 | -89.02 | $26.66 | 78447 |
| 2022-06-28 | -68.56 | $27.20 | 133300 |
| 2022-06-27 | -67.05 | $27.24 | 97736 |
| 2022-06-24 | -60.23 | $27.42 | 665800 |
| 2022-06-23 | -69.32 | $27.18 | 89207 |
| 2022-06-22 | -49.62 | $27.70 | 103500 |
| 2022-06-21 | -59.09 | $27.45 | 112100 |
| 2022-06-17 | -85.23 | $26.76 | 149000 |
| 2022-06-16 | -93.94 | $26.53 | 122108 |
| 2022-06-15 | -65.91 | $27.27 | 175400 |
| 2022-06-14 | -76.14 | $27.00 | 304627 |
| 2022-06-13 | -83.27 | $26.97 | 88330 |
| 2022-06-10 | -67.35 | $27.36 | 165400 |
| 2022-06-09 | -47.76 | $27.84 | 61737 |
| 2022-06-08 | -25.71 | $28.38 | 146800 |
| 2022-06-07 | -2.45 | $28.95 | 50400 |
| 2022-06-06 | -0.82 | $28.99 | 57001 |
| 2022-06-03 | -11.64 | $28.61 | 73900 |
| 2022-06-02 | -1.72 | $28.84 | 52114 |
| 2022-06-01 | -17.75 | $28.46 | 83200 |
| 2022-05-31 | -12.55 | $28.58 | 201813 |
| 2022-05-27 | -33.33 | $28.10 | 91548 |
| 2022-05-26 | -43.29 | $27.87 | 63200 |
| 2022-05-25 | -53.25 | $27.64 | 70300 |
| 2022-05-24 | -66.12 | $27.60 | 71213 |
| 2022-05-23 | -84.51 | $27.35 | 131000 |
| 2022-05-20 | -89.02 | $27.12 | 82641 |
| 2022-05-19 | -97.25 | $26.70 | 105500 |
| 2022-05-18 | -87.65 | $27.19 | 77141 |
| 2022-05-17 | -83.33 | $27.41 | 69600 |
| 2022-05-16 | -93.92 | $26.87 | 67600 |
| 2022-05-13 | -93.10 | $26.94 | 68100 |
| 2022-05-12 | -86.98 | $27.25 | 96200 |
| 2022-05-11 | -93.45 | $27.24 | 102020 |
| 2022-05-10 | -91.33 | $27.34 | 220317 |
| 2022-05-09 | -94.07 | $27.22 | 163743 |
| 2022-05-06 | -91.37 | $27.53 | 129927 |
| 2022-05-05 | -83.64 | $28.08 | 141819 |
| 2022-05-04 | -66.12 | $28.83 | 73636 |
| 2022-05-03 | -85.05 | $28.02 | 72513 |
| 2022-05-02 | -88.33 | $27.91 | 131100 |
| 2022-04-29 | -99.78 | $27.42 | 141400 |
| 2022-04-28 | -94.24 | $27.99 | 143577 |
| 2022-04-27 | -99.26 | $28.25 | 133700 |
| 2022-04-26 | -98.21 | $28.94 | 164806 |
| 2022-04-25 | -81.79 | $29.95 | 106502 |
| 2022-04-22 | -78.88 | $30.39 | 55101 |
| 2022-04-21 | -67.00 | $30.75 | 51600 |
| 2022-04-20 | -55.41 | $31.15 | 75337 |
| 2022-04-19 | -69.74 | $30.80 | 150716 |
| 2022-04-18 | -90.49 | $30.08 | 52246 |
| 2022-04-14 | -95.97 | $29.89 | 75800 |
| 2022-04-13 | -85.59 | $30.25 | 59249 |
| 2022-04-12 | -97.35 | $29.91 | 77447 |
| 2022-04-11 | -97.80 | $30.11 | 49335 |
| 2022-04-08 | -96.86 | $30.14 | 59100 |
| 2022-04-07 | -94.84 | $30.28 | 65500 |
| 2022-04-06 | -99.22 | $30.68 | 64908 |
| 2022-04-05 | -96.57 | $30.97 | 59113 |
| 2022-04-04 | -85.65 | $31.37 | 109000 |
| 2022-04-01 | -72.22 | $31.66 | 123420 |
| 2022-03-31 | -88.43 | $31.31 | 73400 |
| 2022-03-30 | -90.74 | $31.26 | 82928 |
| 2022-03-29 | -47.11 | $32.16 | 66600 |
| 2022-03-28 | -32.69 | $32.21 | 54019 |
| 2022-03-25 | -24.27 | $32.47 | 52600 |
| 2022-03-24 | -39.81 | $31.99 | 61616 |
| 2022-03-23 | -50.31 | $31.58 | 45800 |
| 2022-03-22 | -19.02 | $32.60 | 58800 |
| 2022-03-21 | -21.20 | $32.45 | 147439 |
| 2022-03-18 | -23.73 | $32.37 | 405915 |
| 2022-03-17 | -11.08 | $32.77 | 83901 |
| 2022-03-16 | -6.65 | $32.91 | 87203 |
| 2022-03-15 | -15.19 | $32.64 | 77736 |
| 2022-03-14 | -14.56 | $32.66 | 74917 |
| 2022-03-11 | -23.73 | $32.21 | 60800 |
| 2022-03-10 | -40.00 | $31.73 | 42700 |
| 2022-03-09 | -48.76 | $31.61 | 81100 |
| 2022-03-08 | -55.49 | $31.46 | 79224 |
| 2022-03-07 | -58.75 | $31.35 | 74641 |
| 2022-03-04 | -36.50 | $32.10 | 62613 |
| 2022-03-03 | -15.43 | $32.81 | 63700 |
| 2022-03-02 | -21.96 | $32.59 | 105624 |
| 2022-03-01 | -81.31 | $30.59 | 126524 |
| 2022-02-28 | -60.83 | $31.28 | 83342 |
| 2022-02-25 | -50.74 | $31.62 | 59100 |
| 2022-02-24 | -75.87 | $30.86 | 84100 |
| 2022-02-23 | -97.41 | $31.62 | 56700 |
| 2022-02-22 | -87.80 | $32.04 | 78600 |
| 2022-02-18 | -78.64 | $32.31 | 58100 |
| 2022-02-17 | -90.17 | $31.97 | 65130 |
| 2022-02-16 | -75.89 | $32.49 | 34648 |
| 2022-02-15 | -75.89 | $32.49 | 45900 |
| 2022-02-14 | -91.49 | $32.05 | 71501 |
| 2022-02-11 | -84.04 | $32.26 | 69622 |
| 2022-02-10 | -91.49 | $32.05 | 176200 |
| 2022-02-09 | -92.37 | $32.21 | 74500 |
| 2022-02-08 | -53.82 | $33.22 | 66400 |
| 2022-02-07 | -76.34 | $32.63 | 59500 |
| 2022-02-04 | -74.43 | $32.68 | 65804 |
| 2022-02-03 | -63.36 | $32.97 | 74800 |
| 2022-02-02 | -69.08 | $32.82 | 83200 |
| 2022-02-01 | -58.78 | $33.09 | 83400 |
| 2022-01-31 | -51.57 | $33.15 | 87415 |
| 2022-01-28 | -37.44 | $32.99 | 99703 |
| 2022-01-27 | -42.47 | $32.77 | 84200 |
| 2022-01-26 | -29.00 | $33.36 | 115800 |
| 2022-01-25 | -3.33 | $33.73 | 154200 |
| 2022-01-24 | -14.29 | $33.25 | 136700 |
| 2022-01-21 | -36.57 | $32.47 | 104349 |
| 2022-01-20 | -40.86 | $32.32 | 67100 |
| 2022-01-19 | -22.00 | $32.98 | 71600 |
| 2022-01-18 | -7.18 | $33.47 | 99900 |
| 2022-01-14 | -2.09 | $33.60 | 101924 |
| 2022-01-13 | -14.36 | $33.13 | 105500 |
| 2022-01-12 | -17.75 | $33.00 | 94600 |
| 2022-01-11 | -13.32 | $33.17 | 54508 |
| 2022-01-10 | -13.84 | $33.15 | 76309 |
| 2022-01-07 | -2.13 | $33.52 | 65600 |
| 2022-01-06 | -1.68 | $33.36 | 76100 |
| 2022-01-05 | -17.95 | $32.41 | 56200 |
| 2022-01-04 | -14.42 | $32.52 | 71843 |
| 2022-01-03 | -15.59 | $32.07 | 123248 |
| 2021-12-31 | -16.60 | $31.81 | 54536 |
| 2021-12-30 | -20.00 | $31.73 | 54000 |
| 2021-12-29 | -19.15 | $31.75 | 34600 |
| 2021-12-28 | -22.13 | $31.68 | 49028 |
| 2021-12-27 | -25.53 | $31.60 | 82300 |
| 2021-12-23 | -41.09 | $31.37 | 62608 |
| 2021-12-22 | -63.64 | $31.13 | 58539 |
| 2021-12-21 | -70.27 | $30.95 | 87148 |
| 2021-12-20 | -86.23 | $30.42 | 107825 |
| 2021-12-17 | -80.05 | $30.90 | 255790 |
| 2021-12-16 | -84.91 | $31.12 | 100800 |
| 2021-12-15 | -88.46 | $31.00 | 76135 |
| 2021-12-14 | -92.60 | $30.86 | 83745 |
| 2021-12-13 | -94.38 | $30.80 | 134100 |
| 2021-12-10 | -71.89 | $31.56 | 61900 |
| 2021-12-09 | -81.36 | $31.24 | 56300 |
| 2021-12-08 | -74.85 | $31.46 | 52135 |
| 2021-12-07 | -75.15 | $31.45 | 61800 |
| 2021-12-06 | -62.13 | $31.89 | 81818 |
| 2021-12-03 | -79.88 | $31.29 | 73116 |
| 2021-12-02 | -66.27 | $31.75 | 76100 |
| 2021-12-01 | -90.83 | $30.92 | 72400 |
| 2021-11-30 | -93.20 | $30.84 | 71700 |
| 2021-11-29 | -85.57 | $31.38 | 88608 |
| 2021-11-26 | -85.90 | $31.37 | 77000 |
| 2021-11-24 | -32.44 | $33.14 | 39100 |
| 2021-11-23 | -17.14 | $33.51 | 76145 |
| 2021-11-22 | -29.29 | $33.17 | 109611 |
| 2021-11-19 | -29.46 | $33.01 | 68209 |
| 2021-11-18 | -24.42 | $33.14 | 76946 |
| 2021-11-17 | -27.91 | $33.05 | 91200 |
| 2021-11-16 | -13.95 | $33.41 | 69900 |
| 2021-11-15 | -17.44 | $33.32 | 57500 |
| 2021-11-12 | -22.09 | $33.20 | 49300 |
| 2021-11-11 | -17.05 | $33.33 | 53129 |
| 2021-11-10 | -27.13 | $33.07 | 79700 |
| 2021-11-09 | -35.66 | $32.85 | 80000 |
| 2021-11-08 | -39.15 | $32.76 | 66800 |
| 2021-11-05 | -38.37 | $32.78 | 106033 |
| 2021-11-04 | -53.49 | $32.39 | 85940 |
| 2021-11-03 | -31.40 | $32.96 | 71600 |
| 2021-11-02 | -68.99 | $31.99 | 117200 |
| 2021-11-01 | -36.43 | $32.83 | 78243 |
| 2021-10-29 | -70.16 | $31.96 | 70100 |
| 2021-10-28 | -66.67 | $32.05 | 102027 |
| 2021-10-27 | -94.96 | $31.32 | 102442 |
| 2021-10-26 | -79.56 | $31.98 | 133908 |
| 2021-10-25 | -10.05 | $33.22 | 76645 |
| 2021-10-22 | -10.99 | $33.02 | 73211 |
| 2021-10-21 | -13.60 | $32.92 | 51532 |
| 2021-10-20 | -3.31 | $33.02 | 54615 |
| 2021-10-19 | -15.53 | $32.57 | 54832 |
| 2021-10-18 | -5.46 | $32.78 | 104112 |
| 2021-10-15 | -16.38 | $32.40 | 96302 |
| 2021-10-14 | -11.18 | $32.51 | 49600 |
| 2021-10-13 | -22.06 | $32.14 | 41500 |
| 2021-10-12 | -15.00 | $32.38 | 42032 |
| 2021-10-11 | -18.24 | $32.27 | 41145 |
| 2021-10-08 | -10.00 | $32.55 | 33300 |
| 2021-10-07 | -7.35 | $32.64 | 54504 |
| 2021-10-06 | -18.24 | $32.27 | 60000 |
| 2021-10-05 | -2.94 | $32.79 | 129300 |
| 2021-10-04 | -26.18 | $32.00 | 167700 |
| 2021-10-01 | -23.53 | $32.09 | 133500 |
| 2021-09-30 | -37.65 | $31.61 | 117125 |
| 2021-09-29 | -26.18 | $32.00 | 56200 |
| 2021-09-28 | -30.59 | $31.85 | 93440 |
| 2021-09-27 | -10.12 | $32.51 | 134800 |
| 2021-09-24 | -28.40 | $31.23 | 78400 |
| 2021-09-23 | -29.63 | $31.20 | 113607 |
| 2021-09-22 | -51.85 | $30.66 | 163600 |
| 2021-09-21 | -94.24 | $29.63 | 139913 |
| 2021-09-20 | -80.77 | $30.03 | 146638 |
| 2021-09-17 | -72.59 | $30.49 | 785000 |
| 2021-09-16 | -61.42 | $30.71 | 181600 |
| 2021-09-15 | -97.46 | $30.00 | 126800 |
| 2021-09-14 | -93.09 | $30.17 | 55300 |
| 2021-09-13 | -51.06 | $30.96 | 82700 |
| 2021-09-10 | -55.32 | $30.88 | 111000 |
| 2021-09-09 | -80.85 | $30.40 | 70109 |
| 2021-09-08 | -77.66 | $30.46 | 62300 |
| 2021-09-07 | -44.68 | $31.08 | 58002 |
| 2021-09-03 | -33.68 | $31.27 | 79109 |
| 2021-09-02 | -29.67 | $31.30 | 41100 |
| 2021-09-01 | -24.23 | $31.21 | 57426 |
| 2021-08-31 | -22.97 | $31.24 | 43100 |
| 2021-08-30 | -30.91 | $30.94 | 58800 |
| 2021-08-27 | -6.31 | $31.57 | 64195 |
| 2021-08-26 | -35.55 | $30.69 | 66300 |
| 2021-08-25 | -21.26 | $31.12 | 52242 |
| 2021-08-24 | -14.29 | $31.33 | 42000 |
| 2021-08-23 | -12.75 | $31.37 | 59200 |
| 2021-08-20 | -15.03 | $31.30 | 113100 |
| 2021-08-19 | -29.41 | $30.86 | 79100 |
| 2021-08-18 | -29.57 | $30.79 | 78700 |
| 2021-08-17 | -25.00 | $30.94 | 50700 |
| 2021-08-16 | -11.17 | $31.31 | 81200 |
| 2021-08-13 | -17.57 | $31.05 | 49400 |
| 2021-08-12 | -11.88 | $31.28 | 48600 |
| 2021-08-11 | -1.81 | $31.52 | 56439 |
| 2021-08-10 | -3.93 | $31.14 | 52400 |
| 2021-08-09 | -9.15 | $30.60 | 66100 |
| 2021-08-06 | -5.63 | $30.40 | 65316 |
| 2021-08-05 | -28.06 | $29.54 | 46600 |
| 2021-08-04 | -45.45 | $29.10 | 58109 |
| 2021-08-03 | -28.46 | $29.53 | 66500 |
| 2021-08-02 | -46.64 | $29.07 | 98327 |
| 2021-07-30 | -13.24 | $29.49 | 179000 |
| 2021-07-29 | -17.19 | $29.55 | 69600 |
| 2021-07-28 | -27.93 | $29.32 | 47728 |
| 2021-07-27 | -44.03 | $29.08 | 48744 |
| 2021-07-26 | -46.09 | $29.03 | 74800 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
29.89
2026-07-24
Close Price
$40.01
Vol: 116278Average Directional Index - Detailed Analysis
Minimum
8.09
Average
19.24
Maximum
52.57
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 29.89 | $40.01 | 116278 |
| 2026-07-23 | 29.17 | $39.80 | 438600 |
| 2026-07-22 | 28.56 | $40.07 | 406900 |
| 2026-07-21 | 27.59 | $39.50 | 594545 |
| 2026-07-20 | 26.56 | $39.39 | 437415 |
| 2026-07-17 | 25.96 | $39.39 | 322317 |
| 2026-07-16 | 25.07 | $39.95 | 286235 |
| 2026-07-15 | 24.13 | $38.83 | 251800 |
| 2026-07-14 | 23.77 | $38.22 | 306000 |
| 2026-07-13 | 23.65 | $38.41 | 224405 |
| 2026-07-10 | 23.38 | $38.29 | 145339 |
| 2026-07-09 | 23.28 | $38.02 | 203800 |
| 2026-07-08 | 23.31 | $37.73 | 329035 |
| 2026-07-07 | 23.35 | $38.48 | 144200 |
| 2026-07-06 | 22.31 | $38.79 | 154724 |
| 2026-07-02 | 21.21 | $38.71 | 162504 |
| 2026-07-01 | 19.88 | $39.16 | 221100 |
| 2026-06-30 | 18.52 | $38.41 | 255336 |
| 2026-06-29 | 17.50 | $37.92 | 331107 |
| 2026-06-26 | 16.43 | $38.53 | 1.4M |
| 2026-06-25 | 15.30 | $37.84 | 185447 |
| 2026-06-24 | 14.60 | $37.71 | 223000 |
| 2026-06-23 | 14.01 | $37.30 | 209616 |
| 2026-06-22 | 13.68 | $36.60 | 214007 |
| 2026-06-18 | 13.81 | $36.23 | 414335 |
| 2026-06-17 | 14.24 | $35.73 | 278188 |
| 2026-06-16 | 14.78 | $36.11 | 224100 |
| 2026-06-15 | 14.80 | $35.89 | 173400 |
| 2026-06-12 | 14.76 | $36.60 | 157602 |
| 2026-06-11 | 14.24 | $36.09 | 235459 |
| 2026-06-10 | 13.92 | $36.06 | 275535 |
| 2026-06-09 | 13.59 | $35.61 | 294600 |
| 2026-06-08 | 13.03 | $35.40 | 177818 |
| 2026-06-05 | 12.91 | $35.14 | 163241 |
| 2026-06-04 | 12.93 | $35.04 | 196319 |
| 2026-06-03 | 13.25 | $34.08 | 187020 |
| 2026-06-02 | 13.81 | $34.96 | 173100 |
| 2026-06-01 | 14.17 | $34.41 | 167517 |
| 2026-05-29 | 14.92 | $34.78 | 226800 |
| 2026-05-28 | 15.12 | $34.84 | 141228 |
| 2026-05-27 | 15.48 | $34.63 | 117527 |
| 2026-05-26 | 15.62 | $34.94 | 182743 |
| 2026-05-22 | 15.66 | $34.54 | 166600 |
| 2026-05-21 | 15.82 | $34.62 | 171638 |
| 2026-05-20 | 16.16 | $34.36 | 182530 |
| 2026-05-19 | 16.73 | $33.68 | 129100 |
| 2026-05-18 | 17.39 | $33.72 | 162645 |
| 2026-05-15 | 17.94 | $33.03 | 208339 |
| 2026-05-14 | 18.09 | $33.35 | 155800 |
| 2026-05-13 | 18.67 | $33.06 | 172800 |
| 2026-05-12 | 19.26 | $33.52 | 195012 |
| 2026-05-11 | 19.88 | $33.70 | 190341 |
| 2026-05-08 | 20.68 | $34.32 | 174722 |
| 2026-05-07 | 20.92 | $34.28 | 185505 |
| 2026-05-06 | 21.13 | $34.31 | 214900 |
| 2026-05-05 | 21.38 | $34.14 | 155800 |
| 2026-05-04 | 21.80 | $33.81 | 190400 |
| 2026-05-01 | 22.33 | $34.63 | 215300 |
| 2026-04-30 | 22.26 | $34.40 | 339400 |
| 2026-04-29 | 22.43 | $34.03 | 292834 |
| 2026-04-28 | 22.51 | $34.92 | 296434 |
| 2026-04-27 | 21.66 | $34.50 | 228223 |
| 2026-04-24 | 21.02 | $34.13 | 492400 |
| 2026-04-23 | 20.38 | $34.61 | 428822 |
| 2026-04-22 | 19.72 | $33.92 | 448500 |
| 2026-04-21 | 19.10 | $34.28 | 546827 |
| 2026-04-20 | 18.12 | $34.74 | 460486 |
| 2026-04-17 | 17.45 | $34.36 | 301932 |
| 2026-04-16 | 16.75 | $33.66 | 173000 |
| 2026-04-15 | 16.94 | $33.84 | 163124 |
| 2026-04-14 | 17.15 | $33.91 | 171200 |
| 2026-04-13 | 17.31 | $34.14 | 199938 |
| 2026-04-10 | 17.14 | $34.31 | 243100 |
| 2026-04-09 | 16.73 | $34.68 | 357132 |
| 2026-04-08 | 16.31 | $34.14 | 390500 |
| 2026-04-07 | 16.14 | $33.66 | 272200 |
| 2026-04-06 | 16.40 | $33.85 | 187702 |
| 2026-04-02 | 16.70 | $33.46 | 219123 |
| 2026-04-01 | 17.28 | $33.31 | 204300 |
| 2026-03-31 | 17.77 | $32.87 | 280100 |
| 2026-03-30 | 18.68 | $32.48 | 211548 |
| 2026-03-27 | 19.06 | $32.05 | 224925 |
| 2026-03-26 | 19.27 | $32.31 | 164238 |
| 2026-03-25 | 19.43 | $32.12 | 190200 |
| 2026-03-24 | 19.65 | $32.15 | 206727 |
| 2026-03-23 | 19.89 | $32.00 | 318100 |
| 2026-03-20 | 20.22 | $31.45 | 1.4M |
| 2026-03-19 | 20.04 | $31.70 | 334900 |
| 2026-03-18 | 19.62 | $31.14 | 351300 |
| 2026-03-17 | 19.28 | $31.63 | 279565 |
| 2026-03-16 | 19.18 | $31.82 | 222738 |
| 2026-03-13 | 19.26 | $31.60 | 192606 |
| 2026-03-12 | 19.16 | $31.85 | 182800 |
| 2026-03-11 | 18.92 | $31.51 | 163700 |
| 2026-03-10 | 18.82 | $31.76 | 225300 |
| 2026-03-09 | 18.92 | $31.86 | 228745 |
| 2026-03-06 | 18.61 | $31.98 | 230100 |
| 2026-03-05 | 18.54 | $32.35 | 169122 |
| 2026-03-04 | 18.98 | $32.77 | 144230 |
| 2026-03-03 | 19.91 | $32.90 | 218016 |
| 2026-03-02 | 20.90 | $32.79 | 245020 |
| 2026-02-27 | 21.94 | $32.27 | 359300 |
| 2026-02-26 | 22.73 | $33.22 | 163800 |
| 2026-02-25 | 22.93 | $33.12 | 143015 |
| 2026-02-24 | 23.51 | $32.50 | 182633 |
| 2026-02-23 | 24.42 | $32.52 | 290020 |
| 2026-02-20 | 25.20 | $34.03 | 409900 |
| 2026-02-19 | 25.09 | $33.61 | 306144 |
| 2026-02-18 | 25.13 | $33.71 | 289900 |
| 2026-02-17 | 24.93 | $33.79 | 272300 |
| 2026-02-13 | 24.80 | $33.56 | 207746 |
| 2026-02-12 | 24.92 | $33.22 | 252200 |
| 2026-02-11 | 25.05 | $33.33 | 268505 |
| 2026-02-10 | 24.76 | $33.63 | 223900 |
| 2026-02-09 | 24.17 | $33.88 | 253048 |
| 2026-02-06 | 23.59 | $34.18 | 253000 |
| 2026-02-05 | 22.62 | $33.73 | 247343 |
| 2026-02-04 | 21.63 | $33.78 | 434618 |
| 2026-02-03 | 20.77 | $33.06 | 312610 |
| 2026-02-02 | 20.15 | $32.59 | 440100 |
| 2026-01-30 | 19.82 | $32.52 | 1.0M |
| 2026-01-29 | 19.63 | $31.96 | 298108 |
| 2026-01-28 | 19.77 | $31.46 | 323400 |
| 2026-01-27 | 19.91 | $31.97 | 279148 |
| 2026-01-26 | 19.79 | $31.70 | 329900 |
| 2026-01-23 | 19.82 | $31.40 | 390303 |
| 2026-01-22 | 19.83 | $32.59 | 545900 |
| 2026-01-21 | 18.44 | $32.90 | 481000 |
| 2026-01-20 | 17.24 | $31.57 | 364200 |
| 2026-01-16 | 16.70 | $31.21 | 400900 |
| 2026-01-15 | 16.39 | $31.56 | 480274 |
| 2026-01-14 | 16.05 | $30.85 | 283900 |
| 2026-01-13 | 16.45 | $30.36 | 181400 |
| 2026-01-12 | 17.01 | $30.57 | 164922 |
| 2026-01-09 | 17.35 | $30.83 | 150000 |
| 2026-01-08 | 17.35 | $31.28 | 270416 |
| 2026-01-07 | 17.40 | $30.75 | 148600 |
| 2026-01-06 | 17.73 | $30.92 | 174767 |
| 2026-01-05 | 18.20 | $30.69 | 189603 |
| 2026-01-02 | 18.70 | $30.16 | 209909 |
| 2025-12-31 | 19.22 | $30.03 | 241022 |
| 2025-12-30 | 20.01 | $30.26 | 157500 |
| 2025-12-29 | 20.81 | $30.44 | 176500 |
| 2025-12-26 | 21.52 | $30.53 | 100108 |
| 2025-12-24 | 22.14 | $30.67 | 113000 |
| 2025-12-23 | 22.64 | $30.75 | 186165 |
| 2025-12-22 | 22.92 | $30.97 | 169814 |
| 2025-12-19 | 22.97 | $31.28 | 489400 |
| 2025-12-18 | 22.63 | $31.87 | 166200 |
| 2025-12-17 | 21.52 | $31.68 | 202600 |
| 2025-12-16 | 20.47 | $31.57 | 205900 |
| 2025-12-15 | 19.39 | $31.54 | 235706 |
| 2025-12-12 | 18.30 | $31.42 | 187100 |
| 2025-12-11 | 17.31 | $31.29 | 263330 |
| 2025-12-10 | 16.27 | $31.33 | 243040 |
| 2025-12-09 | 15.26 | $30.28 | 131000 |
| 2025-12-08 | 14.67 | $30.32 | 169300 |
| 2025-12-05 | 13.91 | $30.26 | 142908 |
| 2025-12-04 | 13.28 | $30.35 | 101600 |
| 2025-12-03 | 12.41 | $30.40 | 142647 |
| 2025-12-02 | 11.56 | $29.80 | 118900 |
| 2025-12-01 | 10.98 | $29.85 | 118300 |
| 2025-11-28 | 10.44 | $29.63 | 66800 |
| 2025-11-26 | 9.96 | $29.79 | 114424 |
| 2025-11-25 | 9.25 | $29.94 | 168658 |
| 2025-11-24 | 8.50 | $29.09 | 165528 |
| 2025-11-21 | 8.30 | $29.41 | 172484 |
| 2025-11-20 | 8.09 | $28.51 | 148136 |
| 2025-11-19 | 8.47 | $28.47 | 149800 |
| 2025-11-18 | 8.53 | $28.31 | 151900 |
| 2025-11-17 | 8.60 | $28.43 | 201529 |
| 2025-11-14 | 8.75 | $29.06 | 192641 |
| 2025-11-13 | 9.07 | $28.88 | 265873 |
| 2025-11-12 | 9.45 | $29.53 | 221400 |
| 2025-11-11 | 9.52 | $29.11 | 107901 |
| 2025-11-10 | 9.89 | $28.97 | 209400 |
| 2025-11-07 | 10.35 | $28.95 | 138520 |
| 2025-11-06 | 10.70 | $28.50 | 143400 |
| 2025-11-05 | 10.90 | $28.86 | 174043 |
| 2025-11-04 | 11.11 | $28.41 | 188100 |
| 2025-11-03 | 10.95 | $28.84 | 142015 |
| 2025-10-31 | 10.90 | $28.60 | 147900 |
| 2025-10-30 | 11.02 | $28.83 | 147800 |
| 2025-10-29 | 11.33 | $28.74 | 209648 |
| 2025-10-28 | 11.66 | $29.60 | 128800 |
| 2025-10-27 | 11.94 | $29.56 | 191700 |
| 2025-10-24 | 12.01 | $30.11 | 240100 |
| 2025-10-23 | 12.11 | $29.06 | 215825 |
| 2025-10-22 | 12.48 | $29.64 | 276827 |
| 2025-10-21 | 12.71 | $29.12 | 157100 |
| 2025-10-20 | 13.27 | $28.70 | 230100 |
| 2025-10-17 | 13.34 | $28.15 | 254124 |
| 2025-10-16 | 13.00 | $27.67 | 204000 |
| 2025-10-15 | 12.64 | $29.20 | 144886 |
| 2025-10-14 | 13.08 | $29.73 | 223849 |
| 2025-10-13 | 13.54 | $29.15 | 125730 |
| 2025-10-10 | 13.66 | $28.64 | 226897 |
| 2025-10-09 | 13.78 | $29.68 | 107500 |
| 2025-10-08 | 14.16 | $30.00 | 118900 |
| 2025-10-07 | 14.19 | $30.06 | 123600 |
| 2025-10-06 | 14.00 | $30.27 | 205635 |
| 2025-10-03 | 13.91 | $29.93 | 119200 |
| 2025-10-02 | 14.11 | $29.69 | 118900 |
| 2025-10-01 | 14.71 | $29.74 | 121300 |
| 2025-09-30 | 15.33 | $29.99 | 119003 |
| 2025-09-29 | 15.87 | $29.94 | 83610 |
| 2025-09-26 | 16.11 | $30.42 | 100318 |
| 2025-09-25 | 15.94 | $30.28 | 127900 |
| 2025-09-24 | 16.04 | $30.31 | 115256 |
| 2025-09-23 | 16.15 | $30.29 | 114744 |
| 2025-09-22 | 16.02 | $30.34 | 100700 |
| 2025-09-19 | 16.24 | $30.48 | 371149 |
| 2025-09-18 | 16.12 | $31.11 | 142116 |
| 2025-09-17 | 16.01 | $30.14 | 170747 |
| 2025-09-16 | 16.13 | $29.77 | 109400 |
| 2025-09-15 | 16.89 | $30.10 | 132445 |
| 2025-09-12 | 17.35 | $30.32 | 80733 |
| 2025-09-11 | 17.54 | $30.63 | 115124 |
| 2025-09-10 | 17.72 | $30.43 | 104000 |
| 2025-09-09 | 17.90 | $30.57 | 144900 |
| 2025-09-08 | 17.95 | $31.09 | 72800 |
| 2025-09-05 | 17.73 | $30.91 | 93900 |
| 2025-09-04 | 17.40 | $31.17 | 94600 |
| 2025-09-03 | 17.35 | $30.71 | 98800 |
| 2025-09-02 | 17.44 | $30.79 | 112205 |
| 2025-08-29 | 17.53 | $30.94 | 102200 |
| 2025-08-28 | 17.09 | $31.09 | 134400 |
| 2025-08-27 | 16.74 | $31.16 | 181400 |
| 2025-08-26 | 16.42 | $30.90 | 136238 |
| 2025-08-25 | 16.24 | $30.53 | 94222 |
| 2025-08-22 | 16.17 | $30.94 | 195500 |
| 2025-08-21 | 16.10 | $29.51 | 95539 |
| 2025-08-20 | 16.74 | $29.62 | 135000 |
| 2025-08-19 | 17.45 | $29.47 | 129126 |
| 2025-08-18 | 18.20 | $29.59 | 138712 |
| 2025-08-15 | 18.73 | $29.22 | 339037 |
| 2025-08-14 | 19.37 | $29.95 | 213544 |
| 2025-08-13 | 20.19 | $29.95 | 163600 |
| 2025-08-12 | 21.25 | $29.66 | 160012 |
| 2025-08-11 | 22.10 | $28.59 | 140635 |
| 2025-08-08 | 21.95 | $28.47 | 101100 |
| 2025-08-07 | 21.71 | $28.24 | 187900 |
| 2025-08-06 | 21.22 | $28.18 | 123522 |
| 2025-08-05 | 20.81 | $28.31 | 150288 |
| 2025-08-04 | 20.24 | $28.27 | 167600 |
| 2025-08-01 | 19.61 | $28.16 | 229126 |
| 2025-07-31 | 19.03 | $28.64 | 256300 |
| 2025-07-30 | 18.78 | $29.15 | 314500 |
| 2025-07-29 | 18.71 | $29.34 | 207847 |
| 2025-07-28 | 19.01 | $29.78 | 261000 |
| 2025-07-25 | 19.11 | $29.39 | 338139 |
| 2025-07-24 | 18.92 | $29.05 | 213600 |
| 2025-07-23 | 18.86 | $30.04 | 302940 |
| 2025-07-22 | 19.30 | $30.39 | 433445 |
| 2025-07-21 | 20.29 | $31.55 | 152900 |
| 2025-07-18 | 20.02 | $31.62 | 152500 |
| 2025-07-17 | 19.73 | $31.75 | 144000 |
| 2025-07-16 | 19.58 | $31.42 | 167400 |
| 2025-07-15 | 19.76 | $31.04 | 142603 |
| 2025-07-14 | 19.63 | $31.72 | 114300 |
| 2025-07-11 | 18.93 | $31.41 | 122549 |
| 2025-07-10 | 18.27 | $31.87 | 204043 |
| 2025-07-09 | 17.40 | $31.85 | 166100 |
| 2025-07-08 | 16.29 | $31.92 | 200300 |
| 2025-07-07 | 15.12 | $31.76 | 251300 |
| 2025-07-03 | 13.88 | $32.10 | 184900 |
| 2025-07-02 | 12.57 | $31.85 | 124147 |
| 2025-07-01 | 11.43 | $31.50 | 175889 |
| 2025-06-30 | 10.31 | $30.54 | 147000 |
| 2025-06-27 | 9.70 | $30.57 | 375300 |
| 2025-06-26 | 9.11 | $30.56 | 104300 |
| 2025-06-25 | 8.65 | $29.80 | 127401 |
| 2025-06-24 | 8.64 | $29.92 | 597726 |
| 2025-06-23 | 8.42 | $29.88 | 160700 |
| 2025-06-20 | 8.64 | $28.99 | 264940 |
| 2025-06-18 | 8.72 | $29.12 | 113148 |
| 2025-06-17 | 8.77 | $28.88 | 116030 |
| 2025-06-16 | 8.64 | $29.05 | 133436 |
| 2025-06-13 | 8.69 | $29.17 | 150349 |
| 2025-06-12 | 8.87 | $29.92 | 74147 |
| 2025-06-11 | 9.05 | $30.01 | 96200 |
| 2025-06-10 | 8.98 | $30.20 | 88803 |
| 2025-06-09 | 8.95 | $29.79 | 130900 |
| 2025-06-06 | 9.21 | $29.56 | 78700 |
| 2025-06-05 | 9.52 | $28.99 | 101821 |
| 2025-06-04 | 9.64 | $29.17 | 110408 |
| 2025-06-03 | 9.97 | $29.61 | 114700 |
| 2025-06-02 | 10.20 | $29.16 | 126840 |
| 2025-05-30 | 10.31 | $29.32 | 148044 |
| 2025-05-29 | 10.83 | $29.57 | 90800 |
| 2025-05-28 | 11.33 | $29.34 | 80300 |
| 2025-05-27 | 11.89 | $29.75 | 90406 |
| 2025-05-23 | 12.49 | $29.26 | 94300 |
| 2025-05-22 | 12.85 | $29.46 | 122600 |
| 2025-05-21 | 13.48 | $29.81 | 127800 |
| 2025-05-20 | 13.83 | $30.84 | 90915 |
| 2025-05-19 | 13.46 | $30.72 | 126310 |
| 2025-05-16 | 13.17 | $30.82 | 167500 |
| 2025-05-15 | 12.44 | $31.02 | 128034 |
| 2025-05-14 | 11.65 | $30.75 | 120300 |
| 2025-05-13 | 10.86 | $30.89 | 104400 |
| 2025-05-12 | 10.03 | $30.62 | 203200 |
| 2025-05-09 | 9.16 | $29.63 | 89300 |
| 2025-05-08 | 9.05 | $29.64 | 133500 |
| 2025-05-07 | 8.94 | $29.17 | 137218 |
| 2025-05-06 | 9.01 | $29.18 | 97200 |
| 2025-05-05 | 9.21 | $29.33 | 130100 |
| 2025-05-02 | 9.03 | $29.84 | 168643 |
| 2025-05-01 | 8.68 | $29.19 | 170905 |
| 2025-04-30 | 8.67 | $29.01 | 123058 |
| 2025-04-29 | 8.70 | $29.46 | 119200 |
| 2025-04-28 | 8.57 | $29.10 | 177300 |
| 2025-04-25 | 8.62 | $28.64 | 110000 |
| 2025-04-24 | 8.97 | $28.84 | 155000 |
| 2025-04-23 | 9.33 | $28.48 | 220232 |
| 2025-04-22 | 9.78 | $28.09 | 201004 |
| 2025-04-21 | 9.84 | $27.55 | 203128 |
| 2025-04-17 | 10.33 | $27.85 | 191400 |
| 2025-04-16 | 10.57 | $27.69 | 156531 |
| 2025-04-15 | 11.06 | $27.51 | 124900 |
| 2025-04-14 | 11.48 | $26.93 | 148623 |
| 2025-04-11 | 11.58 | $26.85 | 160900 |
| 2025-04-10 | 11.70 | $27.01 | 157400 |
| 2025-04-09 | 11.83 | $28.15 | 291000 |
| 2025-04-08 | 12.01 | $27.11 | 180844 |
| 2025-04-07 | 11.53 | $27.25 | 206324 |
| 2025-04-04 | 11.04 | $27.28 | 279100 |
| 2025-04-03 | 9.75 | $27.55 | 209809 |
| 2025-04-02 | 9.09 | $29.82 | 100219 |
| 2025-04-01 | 9.40 | $29.64 | 119400 |
| 2025-03-31 | 9.72 | $29.66 | 191300 |
| 2025-03-28 | 9.91 | $29.77 | 98603 |
| 2025-03-27 | 9.77 | $30.24 | 116934 |
| 2025-03-26 | 9.21 | $30.06 | 96100 |
| 2025-03-25 | 8.74 | $29.93 | 89102 |
| 2025-03-24 | 8.22 | $30.34 | 136400 |
| 2025-03-21 | 8.18 | $29.73 | 346927 |
| 2025-03-20 | 8.57 | $29.79 | 95400 |
| 2025-03-19 | 8.59 | $30.03 | 110805 |
| 2025-03-18 | 8.62 | $29.92 | 107403 |
| 2025-03-17 | 8.95 | $29.80 | 149112 |
| 2025-03-14 | 9.30 | $29.80 | 160300 |
| 2025-03-13 | 9.76 | $29.20 | 150000 |
| 2025-03-12 | 10.23 | $29.38 | 200021 |
| 2025-03-11 | 10.71 | $29.30 | 141800 |
| 2025-03-10 | 11.07 | $29.28 | 256000 |
| 2025-03-07 | 11.44 | $30.51 | 111028 |
| 2025-03-06 | 11.13 | $30.43 | 121100 |
| 2025-03-05 | 10.67 | $30.66 | 134720 |
| 2025-03-04 | 10.45 | $30.97 | 137016 |
| 2025-03-03 | 10.43 | $32.06 | 112930 |
| 2025-02-28 | 10.62 | $32.00 | 186400 |
| 2025-02-27 | 11.16 | $31.74 | 118415 |
| 2025-02-26 | 11.53 | $31.58 | 100718 |
| 2025-02-25 | 11.91 | $31.69 | 150700 |
| 2025-02-24 | 12.53 | $31.66 | 136600 |
| 2025-02-21 | 13.18 | $31.78 | 150000 |
| 2025-02-20 | 13.67 | $32.51 | 118400 |
| 2025-02-19 | 13.93 | $32.82 | 100600 |
| 2025-02-18 | 13.90 | $33.07 | 149910 |
| 2025-02-14 | 13.86 | $32.66 | 92247 |
| 2025-02-13 | 14.02 | $32.77 | 67600 |
| 2025-02-12 | 14.46 | $32.49 | 133517 |
| 2025-02-11 | 14.70 | $33.41 | 127800 |
| 2025-02-10 | 14.95 | $32.70 | 99500 |
| 2025-02-07 | 15.41 | $33.03 | 93900 |
| 2025-02-06 | 15.89 | $33.78 | 161400 |
| 2025-02-05 | 15.99 | $33.25 | 140717 |
| 2025-02-04 | 16.42 | $32.96 | 119827 |
| 2025-02-03 | 17.06 | $32.14 | 189140 |
| 2025-01-31 | 17.72 | $32.65 | 153230 |
| 2025-01-30 | 17.96 | $32.61 | 90136 |
| 2025-01-29 | 18.20 | $32.80 | 109000 |
| 2025-01-28 | 18.33 | $33.05 | 138021 |
| 2025-01-27 | 18.42 | $33.08 | 146021 |
| 2025-01-24 | 18.51 | $32.68 | 171118 |
| 2025-01-23 | 18.97 | $32.68 | 256600 |
| 2025-01-22 | 19.62 | $32.20 | 270814 |
| 2025-01-21 | 20.55 | $31.35 | 195207 |
| 2025-01-17 | 21.54 | $31.30 | 135600 |
| 2025-01-16 | 22.51 | $31.23 | 104046 |
| 2025-01-15 | 23.20 | $31.55 | 98400 |
| 2025-01-14 | 24.13 | $31.21 | 137202 |
| 2025-01-13 | 24.22 | $30.34 | 136244 |
| 2025-01-10 | 23.52 | $30.14 | 126600 |
| 2025-01-08 | 22.77 | $31.17 | 94100 |
| 2025-01-07 | 22.45 | $31.44 | 177717 |
| 2025-01-06 | 22.13 | $31.32 | 137602 |
| 2025-01-03 | 21.97 | $31.39 | 114200 |
| 2025-01-02 | 21.50 | $31.23 | 108821 |
| 2024-12-31 | 21.24 | $31.69 | 131849 |
| 2024-12-30 | 21.25 | $31.90 | 102127 |
| 2024-12-27 | 21.11 | $31.90 | 101313 |
| 2024-12-26 | 21.07 | $32.48 | 44900 |
| 2024-12-24 | 21.27 | $32.46 | 41400 |
| 2024-12-23 | 21.21 | $32.15 | 91100 |
| 2024-12-20 | 21.14 | $32.24 | 254600 |
| 2024-12-19 | 21.02 | $31.90 | 159741 |
| 2024-12-18 | 21.10 | $31.90 | 230335 |
| 2024-12-17 | 21.19 | $34.02 | 112300 |
| 2024-12-16 | 21.99 | $34.92 | 81400 |
| 2024-12-13 | 22.45 | $34.62 | 110620 |
| 2024-12-12 | 23.13 | $34.69 | 80000 |
| 2024-12-11 | 23.53 | $35.07 | 209000 |
| 2024-12-10 | 23.94 | $34.75 | 116300 |
| 2024-12-09 | 24.47 | $34.57 | 115320 |
| 2024-12-06 | 24.80 | $34.91 | 57800 |
| 2024-12-05 | 25.14 | $35.02 | 93400 |
| 2024-12-04 | 25.08 | $35.30 | 98144 |
| 2024-12-03 | 25.17 | $34.80 | 91128 |
| 2024-12-02 | 25.25 | $35.11 | 79331 |
| 2024-11-29 | 25.34 | $35.08 | 75904 |
| 2024-11-27 | 25.34 | $35.21 | 89100 |
| 2024-11-26 | 25.01 | $35.34 | 78200 |
| 2024-11-25 | 24.55 | $36.02 | 182200 |
| 2024-11-22 | 23.55 | $35.83 | 109700 |
| 2024-11-21 | 22.89 | $35.23 | 108528 |
| 2024-11-20 | 22.24 | $34.79 | 76621 |
| 2024-11-19 | 21.82 | $34.86 | 101012 |
| 2024-11-18 | 21.22 | $35.00 | 94817 |
| 2024-11-15 | 20.27 | $35.40 | 161000 |
| 2024-11-14 | 19.17 | $35.44 | 199033 |
| 2024-11-13 | 17.93 | $35.29 | 119828 |
| 2024-11-12 | 16.51 | $35.49 | 138914 |
| 2024-11-11 | 14.99 | $35.80 | 151631 |
| 2024-11-08 | 13.41 | $34.55 | 188225 |
| 2024-11-07 | 12.14 | $34.15 | 224900 |
| 2024-11-06 | 10.78 | $35.38 | 558000 |
| 2024-11-05 | 9.35 | $31.00 | 131100 |
| 2024-11-04 | 9.78 | $30.27 | 100031 |
| 2024-11-01 | 9.87 | $30.83 | 141944 |
| 2024-10-31 | 10.23 | $30.78 | 91700 |
| 2024-10-30 | 10.51 | $31.50 | 103555 |
| 2024-10-29 | 10.44 | $31.36 | 105100 |
| 2024-10-28 | 10.87 | $31.55 | 150034 |
| 2024-10-25 | 11.31 | $30.38 | 112300 |
| 2024-10-24 | 11.74 | $31.24 | 149037 |
| 2024-10-23 | 12.21 | $30.96 | 112812 |
| 2024-10-22 | 12.86 | $30.61 | 115000 |
| 2024-10-21 | 13.53 | $30.46 | 127700 |
| 2024-10-18 | 13.88 | $31.70 | 92700 |
| 2024-10-17 | 13.17 | $32.22 | 108925 |
| 2024-10-16 | 12.41 | $32.01 | 137239 |
| 2024-10-15 | 11.71 | $31.26 | 134000 |
| 2024-10-14 | 11.07 | $30.80 | 107710 |
| 2024-10-11 | 11.11 | $30.35 | 99600 |
| 2024-10-10 | 11.41 | $29.47 | 101800 |
| 2024-10-09 | 11.44 | $29.60 | 89168 |
| 2024-10-08 | 11.72 | $29.55 | 95500 |
| 2024-10-07 | 12.01 | $29.82 | 183900 |
| 2024-10-04 | 12.27 | $29.31 | 157800 |
| 2024-10-03 | 12.36 | $28.88 | 108303 |
| 2024-10-02 | 12.08 | $29.06 | 87900 |
| 2024-10-01 | 11.95 | $29.49 | 115300 |
| 2024-09-30 | 11.94 | $30.09 | 110900 |
| 2024-09-27 | 12.22 | $29.70 | 80438 |
| 2024-09-26 | 12.41 | $29.71 | 76000 |
| 2024-09-25 | 12.62 | $29.68 | 117000 |
| 2024-09-24 | 12.84 | $29.86 | 110148 |
| 2024-09-23 | 13.21 | $30.26 | 96602 |
| 2024-09-20 | 13.85 | $30.56 | 503300 |
| 2024-09-19 | 14.49 | $32.34 | 119700 |
| 2024-09-18 | 14.51 | $31.14 | 115326 |
| 2024-09-17 | 14.54 | $31.22 | 88048 |
| 2024-09-16 | 14.87 | $31.15 | 81103 |
| 2024-09-13 | 15.56 | $30.87 | 99138 |
| 2024-09-12 | 16.08 | $29.82 | 59104 |
| 2024-09-11 | 15.88 | $29.69 | 75000 |
| 2024-09-10 | 15.66 | $30.21 | 74998 |
| 2024-09-09 | 15.72 | $30.21 | 102500 |
| 2024-09-06 | 15.95 | $30.17 | 129219 |
| 2024-09-05 | 16.20 | $30.77 | 63616 |
| 2024-09-04 | 16.86 | $30.97 | 94600 |
| 2024-09-03 | 17.72 | $31.49 | 97100 |
| 2024-08-30 | 18.38 | $32.00 | 117024 |
| 2024-08-29 | 18.86 | $31.69 | 61741 |
| 2024-08-28 | 19.36 | $31.76 | 64910 |
| 2024-08-27 | 19.99 | $31.43 | 71400 |
| 2024-08-26 | 20.83 | $31.65 | 114024 |
| 2024-08-23 | 21.36 | $31.85 | 131827 |
| 2024-08-22 | 21.93 | $30.17 | 51433 |
| 2024-08-21 | 22.27 | $30.23 | 49500 |
| 2024-08-20 | 22.50 | $30.11 | 60400 |
| 2024-08-19 | 22.79 | $30.48 | 69900 |
| 2024-08-16 | 23.14 | $30.31 | 86900 |
| 2024-08-15 | 23.50 | $29.88 | 84944 |
| 2024-08-14 | 23.57 | $29.29 | 62640 |
| 2024-08-13 | 23.27 | $29.73 | 116600 |
| 2024-08-12 | 22.91 | $29.13 | 153700 |
| 2024-08-09 | 22.54 | $29.37 | 90400 |
| 2024-08-08 | 22.21 | $29.63 | 124500 |
| 2024-08-07 | 21.98 | $29.29 | 110741 |
| 2024-08-06 | 21.74 | $29.57 | 154708 |
| 2024-08-05 | 21.35 | $29.45 | 255148 |
| 2024-08-02 | 20.94 | $30.80 | 218148 |
| 2024-08-01 | 21.51 | $32.00 | 138200 |
| 2024-07-31 | 22.50 | $33.27 | 140800 |
| 2024-07-30 | 22.73 | $33.74 | 81700 |
| 2024-07-29 | 23.16 | $33.57 | 130500 |
| 2024-07-26 | 23.62 | $33.94 | 127200 |
| 2024-07-25 | 23.76 | $34.30 | 167329 |
| 2024-07-24 | 23.91 | $33.22 | 176910 |
| 2024-07-23 | 24.42 | $33.62 | 295919 |
| 2024-07-22 | 25.13 | $33.34 | 225433 |
| 2024-07-19 | 24.06 | $32.89 | 464921 |
| 2024-07-18 | 22.52 | $33.04 | 161225 |
| 2024-07-17 | 20.67 | $33.78 | 227100 |
| 2024-07-16 | 18.76 | $33.34 | 312700 |
| 2024-07-15 | 16.89 | $32.24 | 192126 |
| 2024-07-12 | 15.31 | $31.35 | 264748 |
| 2024-07-11 | 13.93 | $31.22 | 312947 |
| 2024-07-10 | 12.73 | $29.90 | 128730 |
| 2024-07-09 | 12.35 | $29.36 | 171144 |
| 2024-07-08 | 12.48 | $29.14 | 99000 |
| 2024-07-05 | 12.71 | $28.87 | 109745 |
| 2024-07-03 | 12.96 | $29.38 | 59638 |
| 2024-07-02 | 12.59 | $29.75 | 108723 |
| 2024-07-01 | 11.85 | $29.72 | 102719 |
| 2024-06-28 | 11.08 | $30.00 | 477200 |
| 2024-06-27 | 10.33 | $29.40 | 52800 |
| 2024-06-26 | 10.05 | $29.08 | 82000 |
| 2024-06-25 | 9.97 | $28.71 | 71700 |
| 2024-06-24 | 9.88 | $28.88 | 100300 |
| 2024-06-21 | 9.79 | $28.54 | 215133 |
| 2024-06-20 | 10.17 | $28.64 | 54603 |
| 2024-06-18 | 10.56 | $28.69 | 76700 |
| 2024-06-17 | 10.60 | $28.80 | 67813 |
| 2024-06-14 | 10.84 | $28.33 | 92010 |
| 2024-06-13 | 11.35 | $28.41 | 55738 |
| 2024-06-12 | 11.88 | $28.87 | 224909 |
| 2024-06-11 | 11.96 | $28.47 | 130500 |
| 2024-06-10 | 12.25 | $28.26 | 92200 |
| 2024-06-07 | 12.67 | $28.63 | 92900 |
| 2024-06-06 | 13.24 | $28.66 | 73117 |
| 2024-06-05 | 13.70 | $28.69 | 62630 |
| 2024-06-04 | 14.17 | $28.45 | 74000 |
| 2024-06-03 | 14.68 | $28.77 | 59347 |
| 2024-05-31 | 15.43 | $29.15 | 147618 |
| 2024-05-30 | 16.02 | $28.94 | 67738 |
| 2024-05-29 | 16.48 | $28.53 | 87417 |
| 2024-05-28 | 16.49 | $29.06 | 89733 |
| 2024-05-24 | 17.05 | $29.25 | 102100 |
| 2024-05-23 | 17.79 | $29.30 | 99336 |
| 2024-05-22 | 18.65 | $29.83 | 70728 |
| 2024-05-21 | 19.07 | $30.07 | 67800 |
| 2024-05-20 | 19.39 | $29.90 | 89941 |
| 2024-05-17 | 19.58 | $30.50 | 158248 |
| 2024-05-16 | 19.23 | $30.45 | 113823 |
| 2024-05-15 | 19.01 | $30.73 | 73411 |
| 2024-05-14 | 18.79 | $30.42 | 71200 |
| 2024-05-13 | 18.59 | $30.40 | 57649 |
| 2024-05-10 | 18.28 | $30.45 | 59000 |
| 2024-05-09 | 18.05 | $30.52 | 104721 |
| 2024-05-08 | 17.81 | $30.21 | 93051 |
| 2024-05-07 | 17.75 | $29.96 | 88600 |
| 2024-05-06 | 17.12 | $29.98 | 75600 |
| 2024-05-03 | 16.49 | $29.98 | 76500 |
| 2024-05-02 | 16.01 | $30.00 | 143508 |
| 2024-05-01 | 15.43 | $29.65 | 97610 |
| 2024-04-30 | 14.93 | $29.04 | 108900 |
| 2024-04-29 | 14.75 | $29.50 | 90100 |
| 2024-04-26 | 14.08 | $29.76 | 184900 |
| 2024-04-25 | 13.34 | $30.20 | 303000 |
| 2024-04-24 | 12.56 | $30.04 | 149300 |
| 2024-04-23 | 11.87 | $29.20 | 131300 |
| 2024-04-22 | 11.24 | $28.56 | 126900 |
| 2024-04-19 | 11.29 | $28.49 | 153900 |
| 2024-04-18 | 11.52 | $27.54 | 97500 |
| 2024-04-17 | 11.74 | $27.21 | 75129 |
| 2024-04-16 | 11.97 | $27.17 | 117200 |
| 2024-04-15 | 12.04 | $27.55 | 97000 |
| 2024-04-12 | 12.35 | $27.79 | 80600 |
| 2024-04-11 | 12.80 | $27.80 | 141600 |
| 2024-04-10 | 13.28 | $27.54 | 167507 |
| 2024-04-09 | 13.65 | $28.48 | 58900 |
| 2024-04-08 | 13.85 | $28.40 | 72000 |
| 2024-04-05 | 14.25 | $28.08 | 215015 |
| 2024-04-04 | 14.78 | $28.15 | 95000 |
| 2024-04-03 | 15.20 | $28.14 | 95000 |
| 2024-04-02 | 15.90 | $28.37 | 115911 |
| 2024-04-01 | 16.42 | $28.72 | 169000 |
| 2024-03-28 | 16.62 | $29.61 | 232538 |
| 2024-03-27 | 17.04 | $29.13 | 98309 |
| 2024-03-26 | 17.88 | $28.08 | 68831 |
| 2024-03-25 | 18.31 | $28.14 | 68900 |
| 2024-03-22 | 18.79 | $28.15 | 106400 |
| 2024-03-21 | 19.33 | $28.51 | 205600 |
| 2024-03-20 | 19.95 | $28.25 | 130516 |
| 2024-03-19 | 20.43 | $27.26 | 191900 |
| 2024-03-18 | 20.10 | $27.09 | 86200 |
| 2024-03-15 | 19.78 | $27.40 | 391134 |
| 2024-03-14 | 19.40 | $26.89 | 106700 |
| 2024-03-13 | 18.99 | $27.68 | 68519 |
| 2024-03-12 | 18.96 | $27.77 | 72100 |
| 2024-03-11 | 19.02 | $28.25 | 60023 |
| 2024-03-08 | 19.32 | $28.53 | 86100 |
| 2024-03-07 | 19.78 | $28.16 | 128001 |
| 2024-03-06 | 20.27 | $28.47 | 321300 |
| 2024-03-05 | 20.78 | $29.54 | 173544 |
| 2024-03-04 | 21.48 | $29.23 | 408522 |
| 2024-03-01 | 22.26 | $27.91 | 85721 |
| 2024-02-29 | 22.36 | $28.07 | 89849 |
| 2024-02-28 | 22.81 | $27.90 | 58626 |
| 2024-02-27 | 22.83 | $28.06 | 90413 |
| 2024-02-26 | 22.98 | $28.11 | 73844 |
| 2024-02-23 | 23.14 | $28.43 | 86408 |
| 2024-02-22 | 23.42 | $28.35 | 108200 |
| 2024-02-21 | 23.73 | $29.04 | 120300 |
| 2024-02-20 | 24.33 | $28.82 | 125529 |
| 2024-02-16 | 24.96 | $28.95 | 115429 |
| 2024-02-15 | 25.63 | $29.07 | 147500 |
| 2024-02-14 | 26.26 | $27.97 | 96300 |
| 2024-02-13 | 25.92 | $27.64 | 158100 |
| 2024-02-12 | 25.57 | $28.87 | 116019 |
| 2024-02-09 | 25.59 | $28.48 | 107500 |
| 2024-02-08 | 24.90 | $27.85 | 79634 |
| 2024-02-07 | 24.30 | $27.92 | 93500 |
| 2024-02-06 | 23.61 | $27.89 | 139247 |
| 2024-02-05 | 23.05 | $28.24 | 125700 |
| 2024-02-02 | 22.59 | $28.61 | 157000 |
| 2024-02-01 | 22.22 | $29.03 | 224347 |
| 2024-01-31 | 21.98 | $29.30 | 191932 |
| 2024-01-30 | 22.07 | $30.57 | 98729 |
| 2024-01-29 | 22.98 | $30.67 | 110046 |
| 2024-01-26 | 23.83 | $30.41 | 105700 |
| 2024-01-25 | 24.58 | $30.22 | 146300 |
| 2024-01-24 | 25.25 | $30.10 | 215600 |
| 2024-01-23 | 25.98 | $31.17 | 149100 |
| 2024-01-22 | 27.08 | $32.48 | 113300 |
| 2024-01-19 | 27.55 | $31.63 | 109300 |
| 2024-01-18 | 28.71 | $31.12 | 57800 |
| 2024-01-17 | 30.17 | $30.93 | 61800 |
| 2024-01-16 | 31.55 | $30.99 | 97247 |
| 2024-01-12 | 33.16 | $31.44 | 58208 |
| 2024-01-11 | 34.64 | $31.63 | 74500 |
| 2024-01-10 | 36.25 | $32.11 | 80135 |
| 2024-01-09 | 37.43 | $32.01 | 79637 |
| 2024-01-08 | 38.58 | $32.50 | 103100 |
| 2024-01-05 | 39.73 | $32.25 | 125800 |
| 2024-01-04 | 40.78 | $32.34 | 99100 |
| 2024-01-03 | 41.62 | $32.40 | 119114 |
| 2024-01-02 | 42.51 | $33.41 | 167700 |
| 2023-12-29 | 43.28 | $33.76 | 141838 |
| 2023-12-28 | 42.76 | $34.35 | 85600 |
| 2023-12-27 | 41.75 | $34.52 | 98400 |
| 2023-12-26 | 40.44 | $34.45 | 126900 |
| 2023-12-22 | 39.07 | $34.21 | 89800 |
| 2023-12-21 | 37.65 | $34.01 | 143100 |
| 2023-12-20 | 36.30 | $33.67 | 171700 |
| 2023-12-19 | 34.89 | $33.51 | 197941 |
| 2023-12-18 | 33.75 | $33.50 | 146800 |
| 2023-12-15 | 32.62 | $33.28 | 465009 |
| 2023-12-14 | 31.32 | $33.29 | 274235 |
| 2023-12-13 | 30.05 | $31.96 | 230829 |
| 2023-12-12 | 29.35 | $30.42 | 62900 |
| 2023-12-11 | 29.35 | $30.88 | 95246 |
| 2023-12-08 | 29.08 | $30.85 | 181700 |
| 2023-12-07 | 28.81 | $30.75 | 89205 |
| 2023-12-06 | 28.67 | $30.24 | 113100 |
| 2023-12-05 | 28.46 | $30.58 | 96400 |
| 2023-12-04 | 27.67 | $30.95 | 105600 |
| 2023-12-01 | 26.85 | $30.60 | 123800 |
| 2023-11-30 | 26.18 | $29.43 | 82400 |
| 2023-11-29 | 26.09 | $29.48 | 77500 |
| 2023-11-28 | 26.01 | $29.13 | 88925 |
| 2023-11-27 | 26.23 | $29.44 | 58310 |
| 2023-11-24 | 26.14 | $29.56 | 31400 |
| 2023-11-22 | 25.94 | $29.43 | 48500 |
| 2023-11-21 | 25.66 | $29.37 | 57000 |
| 2023-11-20 | 25.38 | $29.77 | 71100 |
| 2023-11-17 | 24.82 | $30.01 | 119924 |
| 2023-11-16 | 23.97 | $29.73 | 80500 |
| 2023-11-15 | 23.07 | $30.24 | 238532 |
| 2023-11-14 | 21.84 | $29.90 | 285508 |
| 2023-11-13 | 20.70 | $28.52 | 55148 |
| 2023-11-10 | 20.38 | $28.26 | 66014 |
| 2023-11-09 | 20.24 | $28.01 | 56132 |
| 2023-11-08 | 19.79 | $28.29 | 57300 |
| 2023-11-07 | 19.18 | $28.66 | 88900 |
| 2023-11-06 | 18.11 | $28.60 | 106634 |
| 2023-11-03 | 16.89 | $28.48 | 210400 |
| 2023-11-02 | 15.62 | $28.50 | 142045 |
| 2023-11-01 | 14.61 | $27.78 | 105900 |
| 2023-10-31 | 14.12 | $27.58 | 132239 |
| 2023-10-30 | 13.55 | $27.88 | 137200 |
| 2023-10-27 | 12.76 | $27.16 | 120200 |
| 2023-10-26 | 12.38 | $27.20 | 91539 |
| 2023-10-25 | 12.11 | $26.25 | 105444 |
| 2023-10-24 | 12.75 | $25.54 | 97700 |
| 2023-10-23 | 12.99 | $25.39 | 70200 |
| 2023-10-20 | 13.63 | $25.55 | 94600 |
| 2023-10-19 | 14.15 | $26.17 | 68300 |
| 2023-10-18 | 14.00 | $26.23 | 76304 |
| 2023-10-17 | 13.54 | $26.78 | 120900 |
| 2023-10-16 | 13.05 | $26.26 | 65242 |
| 2023-10-13 | 13.25 | $25.86 | 57100 |
| 2023-10-12 | 13.61 | $26.07 | 62900 |
| 2023-10-11 | 14.14 | $26.08 | 46927 |
| 2023-10-10 | 14.28 | $26.00 | 85411 |
| 2023-10-09 | 14.53 | $25.80 | 175800 |
| 2023-10-06 | 15.07 | $25.70 | 56000 |
| 2023-10-05 | 15.64 | $25.71 | 112000 |
| 2023-10-04 | 16.43 | $25.31 | 67400 |
| 2023-10-03 | 16.67 | $25.03 | 74119 |
| 2023-10-02 | 16.59 | $25.20 | 83122 |
| 2023-09-29 | 16.77 | $25.38 | 94535 |
| 2023-09-28 | 17.01 | $25.29 | 65641 |
| 2023-09-27 | 17.10 | $25.25 | 76006 |
| 2023-09-26 | 17.19 | $25.31 | 125200 |
| 2023-09-25 | 17.37 | $25.54 | 89600 |
| 2023-09-22 | 17.51 | $25.25 | 67544 |
| 2023-09-21 | 17.70 | $25.59 | 109600 |
| 2023-09-20 | 17.96 | $25.59 | 91300 |
| 2023-09-19 | 18.47 | $25.40 | 69900 |
| 2023-09-18 | 18.74 | $25.41 | 96312 |
| 2023-09-15 | 19.04 | $25.99 | 262521 |
| 2023-09-14 | 19.89 | $26.12 | 72600 |
| 2023-09-13 | 20.53 | $25.53 | 78643 |
| 2023-09-12 | 20.47 | $25.49 | 46800 |
| 2023-09-11 | 20.51 | $25.38 | 72131 |
| 2023-09-08 | 20.35 | $25.16 | 75100 |
| 2023-09-07 | 19.78 | $25.15 | 113000 |
| 2023-09-06 | 19.10 | $25.14 | 98719 |
| 2023-09-05 | 18.53 | $25.77 | 81925 |
| 2023-09-01 | 18.46 | $26.19 | 79121 |
| 2023-08-31 | 18.51 | $25.77 | 167400 |
| 2023-08-30 | 17.89 | $25.49 | 74909 |
| 2023-08-29 | 17.15 | $25.78 | 80116 |
| 2023-08-28 | 16.61 | $25.96 | 62513 |
| 2023-08-25 | 16.19 | $25.88 | 100003 |
| 2023-08-24 | 15.75 | $26.07 | 78700 |
| 2023-08-23 | 15.36 | $25.95 | 74126 |
| 2023-08-22 | 14.73 | $25.78 | 148200 |
| 2023-08-21 | 14.07 | $26.32 | 68400 |
| 2023-08-18 | 13.89 | $26.58 | 62900 |
| 2023-08-17 | 13.98 | $26.64 | 69412 |
| 2023-08-16 | 13.95 | $26.49 | 76500 |
| 2023-08-15 | 13.91 | $26.66 | 79603 |
| 2023-08-14 | 14.00 | $27.36 | 54300 |
| 2023-08-11 | 14.67 | $27.76 | 101100 |
| 2023-08-10 | 15.24 | $27.54 | 80345 |
| 2023-08-09 | 15.82 | $27.76 | 75559 |
| 2023-08-08 | 16.26 | $27.73 | 75747 |
| 2023-08-07 | 16.93 | $28.00 | 108525 |
| 2023-08-04 | 16.72 | $27.72 | 84519 |
| 2023-08-03 | 16.76 | $27.96 | 95600 |
| 2023-08-02 | 16.66 | $28.05 | 96600 |
| 2023-08-01 | 16.62 | $28.11 | 133642 |
| 2023-07-31 | 16.53 | $28.17 | 153613 |
| 2023-07-28 | 16.02 | $28.09 | 141500 |
| 2023-07-27 | 15.49 | $28.45 | 172000 |
| 2023-07-26 | 14.75 | $28.56 | 334500 |
| 2023-07-25 | 14.24 | $27.93 | 223400 |
| 2023-07-24 | 13.88 | $27.80 | 148200 |
| 2023-07-21 | 13.82 | $27.52 | 111224 |
| 2023-07-20 | 13.83 | $27.77 | 118645 |
| 2023-07-19 | 13.76 | $27.97 | 156000 |
| 2023-07-18 | 13.56 | $27.74 | 106200 |
| 2023-07-17 | 13.34 | $27.39 | 83821 |
| 2023-07-14 | 13.39 | $27.06 | 90500 |
| 2023-07-13 | 13.77 | $27.04 | 62312 |
| 2023-07-12 | 14.10 | $26.75 | 75100 |
| 2023-07-11 | 14.57 | $26.41 | 52700 |
| 2023-07-10 | 15.21 | $26.34 | 67502 |
| 2023-07-07 | 15.91 | $26.51 | 111800 |
| 2023-07-06 | 16.36 | $25.84 | 113628 |
| 2023-07-05 | 16.57 | $26.53 | 69700 |
| 2023-07-03 | 17.44 | $26.80 | 38133 |
| 2023-06-30 | 18.25 | $26.55 | 76943 |
| 2023-06-29 | 19.10 | $27.01 | 62000 |
| 2023-06-28 | 19.62 | $26.78 | 90435 |
| 2023-06-27 | 20.56 | $26.63 | 94824 |
| 2023-06-26 | 21.55 | $26.39 | 90000 |
| 2023-06-23 | 22.68 | $26.37 | 516043 |
| 2023-06-22 | 23.78 | $26.54 | 101200 |
| 2023-06-21 | 24.91 | $27.11 | 114500 |
| 2023-06-20 | 25.63 | $27.27 | 112800 |
| 2023-06-16 | 26.20 | $27.98 | 205600 |
| 2023-06-15 | 26.28 | $28.47 | 166200 |
| 2023-06-14 | 26.20 | $28.32 | 119027 |
| 2023-06-13 | 25.96 | $28.94 | 129500 |
| 2023-06-12 | 25.61 | $28.27 | 115500 |
| 2023-06-09 | 25.25 | $28.70 | 85100 |
| 2023-06-08 | 24.52 | $29.33 | 110045 |
| 2023-06-07 | 23.74 | $29.17 | 182800 |
| 2023-06-06 | 22.93 | $28.43 | 138900 |
| 2023-06-05 | 22.38 | $27.13 | 105447 |
| 2023-06-02 | 22.32 | $27.72 | 175500 |
| 2023-06-01 | 22.25 | $26.03 | 82000 |
| 2023-05-31 | 22.94 | $25.67 | 252804 |
| 2023-05-30 | 23.67 | $26.40 | 120000 |
| 2023-05-26 | 23.65 | $27.02 | 130500 |
| 2023-05-25 | 23.67 | $26.52 | 113603 |
| 2023-05-24 | 23.97 | $26.24 | 114700 |
| 2023-05-23 | 24.29 | $26.59 | 181600 |
| 2023-05-22 | 24.59 | $26.08 | 203138 |
| 2023-05-19 | 25.54 | $24.76 | 161712 |
| 2023-05-18 | 26.80 | $25.09 | 140439 |
| 2023-05-17 | 27.92 | $24.82 | 179046 |
| 2023-05-16 | 28.85 | $23.25 | 69800 |
| 2023-05-15 | 28.85 | $23.54 | 83111 |
| 2023-05-12 | 28.97 | $23.49 | 101439 |
| 2023-05-11 | 28.78 | $23.34 | 111100 |
| 2023-05-10 | 28.43 | $23.58 | 128825 |
| 2023-05-09 | 28.19 | $23.93 | 115736 |
| 2023-05-08 | 28.22 | $24.51 | 112822 |
| 2023-05-05 | 28.61 | $25.44 | 203629 |
| 2023-05-04 | 29.04 | $24.55 | 220900 |
| 2023-05-03 | 28.94 | $25.05 | 261621 |
| 2023-05-02 | 29.45 | $24.48 | 370824 |
| 2023-05-01 | 29.99 | $25.70 | 183742 |
| 2023-04-28 | 31.50 | $26.06 | 795800 |
| 2023-04-27 | 32.95 | $26.26 | 104000 |
| 2023-04-26 | 34.31 | $25.90 | 104840 |
| 2023-04-25 | 35.20 | $25.56 | 165900 |
| 2023-04-24 | 36.14 | $25.63 | 95507 |
| 2023-04-21 | 36.33 | $25.35 | 90215 |
| 2023-04-20 | 36.18 | $25.57 | 70200 |
| 2023-04-19 | 36.19 | $25.85 | 79493 |
| 2023-04-18 | 36.19 | $25.29 | 84600 |
| 2023-04-17 | 36.20 | $26.03 | 165000 |
| 2023-04-14 | 36.21 | $24.82 | 112100 |
| 2023-04-13 | 35.84 | $25.52 | 72511 |
| 2023-04-12 | 35.78 | $25.44 | 67677 |
| 2023-04-11 | 35.77 | $25.79 | 106100 |
| 2023-04-10 | 35.91 | $25.71 | 83311 |
| 2023-04-06 | 36.00 | $25.63 | 87710 |
| 2023-04-05 | 35.79 | $25.41 | 72400 |
| 2023-04-04 | 35.46 | $25.61 | 120200 |
| 2023-04-03 | 35.12 | $25.77 | 128616 |
| 2023-03-31 | 34.85 | $25.75 | 134818 |
| 2023-03-30 | 34.38 | $25.47 | 136428 |
| 2023-03-29 | 33.88 | $25.67 | 95148 |
| 2023-03-28 | 33.42 | $25.75 | 95731 |
| 2023-03-27 | 33.09 | $26.31 | 86236 |
| 2023-03-24 | 33.02 | $26.41 | 129921 |
| 2023-03-23 | 32.42 | $25.59 | 146200 |
| 2023-03-22 | 31.91 | $26.08 | 210217 |
| 2023-03-21 | 31.64 | $26.81 | 164834 |
| 2023-03-20 | 31.50 | $25.82 | 175272 |
| 2023-03-17 | 31.36 | $26.74 | 327016 |
| 2023-03-16 | 31.61 | $27.53 | 164600 |
| 2023-03-15 | 31.88 | $26.79 | 171400 |
| 2023-03-14 | 31.12 | $26.86 | 222338 |
| 2023-03-13 | 30.68 | $26.80 | 369500 |
| 2023-03-10 | 29.87 | $28.14 | 310710 |
| 2023-03-09 | 29.74 | $28.69 | 229631 |
| 2023-03-08 | 30.16 | $30.10 | 99797 |
| 2023-03-07 | 31.34 | $30.05 | 104700 |
| 2023-03-06 | 32.38 | $30.53 | 104837 |
| 2023-03-03 | 32.58 | $30.88 | 113600 |
| 2023-03-02 | 31.77 | $31.23 | 142028 |
| 2023-03-01 | 30.60 | $31.29 | 140500 |
| 2023-02-28 | 29.38 | $31.11 | 164100 |
| 2023-02-27 | 28.19 | $30.99 | 110100 |
| 2023-02-24 | 27.02 | $30.83 | 96010 |
| 2023-02-23 | 25.96 | $30.99 | 98028 |
| 2023-02-22 | 24.84 | $30.59 | 124900 |
| 2023-02-21 | 23.87 | $30.61 | 145900 |
| 2023-02-17 | 22.85 | $30.88 | 140100 |
| 2023-02-16 | 21.78 | $30.25 | 112541 |
| 2023-02-15 | 21.18 | $30.33 | 95420 |
| 2023-02-14 | 20.55 | $30.21 | 90000 |
| 2023-02-13 | 19.89 | $30.50 | 172800 |
| 2023-02-10 | 18.90 | $30.27 | 101500 |
| 2023-02-09 | 17.97 | $30.12 | 101800 |
| 2023-02-08 | 16.94 | $30.30 | 105628 |
| 2023-02-07 | 16.08 | $30.33 | 186326 |
| 2023-02-06 | 15.17 | $30.28 | 144228 |
| 2023-02-03 | 14.33 | $30.27 | 135833 |
| 2023-02-02 | 13.62 | $30.17 | 165600 |
| 2023-02-01 | 12.97 | $29.65 | 155800 |
| 2023-01-31 | 12.47 | $29.67 | 135400 |
| 2023-01-30 | 12.04 | $29.26 | 97466 |
| 2023-01-27 | 11.86 | $29.28 | 81191 |
| 2023-01-26 | 11.95 | $28.91 | 98900 |
| 2023-01-25 | 12.30 | $28.76 | 93200 |
| 2023-01-24 | 12.67 | $29.10 | 132820 |
| 2023-01-23 | 13.07 | $28.23 | 75318 |
| 2023-01-20 | 13.02 | $28.31 | 129100 |
| 2023-01-19 | 12.90 | $27.97 | 92342 |
| 2023-01-18 | 12.33 | $27.60 | 103938 |
| 2023-01-17 | 11.91 | $28.32 | 76449 |
| 2023-01-13 | 12.24 | $28.97 | 85532 |
| 2023-01-12 | 12.51 | $28.74 | 118304 |
| 2023-01-11 | 13.11 | $28.55 | 72700 |
| 2023-01-10 | 13.47 | $28.60 | 103683 |
| 2023-01-09 | 13.77 | $28.40 | 60600 |
| 2023-01-06 | 14.18 | $28.60 | 93600 |
| 2023-01-05 | 14.50 | $27.99 | 79544 |
| 2023-01-04 | 14.17 | $28.20 | 73709 |
| 2023-01-03 | 14.06 | $28.19 | 114006 |
| 2022-12-30 | 13.89 | $28.25 | 90600 |
| 2022-12-29 | 13.93 | $28.40 | 57500 |
| 2022-12-28 | 13.98 | $28.11 | 71300 |
| 2022-12-27 | 14.03 | $28.41 | 59500 |
| 2022-12-23 | 14.26 | $28.53 | 78900 |
| 2022-12-22 | 14.51 | $28.20 | 179000 |
| 2022-12-21 | 14.39 | $28.51 | 112400 |
| 2022-12-20 | 14.58 | $27.98 | 101200 |
| 2022-12-19 | 14.27 | $28.12 | 147340 |
| 2022-12-16 | 13.97 | $28.23 | 296914 |
| 2022-12-15 | 13.44 | $28.26 | 93630 |
| 2022-12-14 | 13.04 | $29.06 | 133113 |
| 2022-12-13 | 13.29 | $29.28 | 306900 |
| 2022-12-12 | 13.58 | $29.53 | 85200 |
| 2022-12-09 | 13.42 | $29.43 | 95230 |
| 2022-12-08 | 13.03 | $29.38 | 113400 |
| 2022-12-07 | 12.48 | $29.04 | 84326 |
| 2022-12-06 | 11.85 | $29.40 | 120900 |
| 2022-12-05 | 11.46 | $29.53 | 99446 |
| 2022-12-02 | 11.17 | $30.25 | 88347 |
| 2022-12-01 | 11.36 | $30.23 | 90400 |
| 2022-11-30 | 11.49 | $30.00 | 112300 |
| 2022-11-29 | 11.28 | $29.62 | 63900 |
| 2022-11-28 | 11.37 | $29.44 | 80700 |
| 2022-11-25 | 11.47 | $29.77 | 29500 |
| 2022-11-23 | 11.55 | $29.39 | 54908 |
| 2022-11-22 | 11.76 | $29.69 | 84932 |
| 2022-11-21 | 12.30 | $29.72 | 90426 |
| 2022-11-18 | 12.68 | $29.56 | 95739 |
| 2022-11-17 | 13.08 | $29.37 | 104645 |
| 2022-11-16 | 13.25 | $29.25 | 67622 |
| 2022-11-15 | 13.30 | $29.27 | 102817 |
| 2022-11-14 | 13.40 | $28.92 | 93700 |
| 2022-11-11 | 13.35 | $29.00 | 130749 |
| 2022-11-10 | 13.35 | $29.30 | 220704 |
| 2022-11-09 | 13.58 | $29.23 | 51400 |
| 2022-11-08 | 13.54 | $29.49 | 84200 |
| 2022-11-07 | 13.64 | $29.69 | 111707 |
| 2022-11-04 | 13.91 | $29.72 | 139800 |
| 2022-11-03 | 14.06 | $29.60 | 65320 |
| 2022-11-02 | 14.22 | $30.02 | 143100 |
| 2022-11-01 | 14.75 | $30.31 | 157107 |
| 2022-10-31 | 15.51 | $30.27 | 216000 |
| 2022-10-28 | 16.12 | $30.05 | 191244 |
| 2022-10-27 | 16.61 | $29.15 | 141200 |
| 2022-10-26 | 16.67 | $28.89 | 196500 |
| 2022-10-25 | 16.44 | $28.55 | 314500 |
| 2022-10-24 | 16.21 | $30.81 | 67700 |
| 2022-10-21 | 16.23 | $30.28 | 92600 |
| 2022-10-20 | 16.61 | $29.60 | 57600 |
| 2022-10-19 | 17.01 | $30.39 | 116811 |
| 2022-10-18 | 16.92 | $30.71 | 61800 |
| 2022-10-17 | 16.02 | $30.99 | 119500 |
| 2022-10-14 | 15.32 | $30.47 | 71341 |
| 2022-10-13 | 14.58 | $30.71 | 102700 |
| 2022-10-12 | 14.07 | $29.27 | 59411 |
| 2022-10-11 | 14.48 | $29.38 | 64700 |
| 2022-10-10 | 14.84 | $29.32 | 62741 |
| 2022-10-07 | 15.33 | $29.04 | 62200 |
| 2022-10-06 | 15.84 | $29.82 | 69600 |
| 2022-10-05 | 15.77 | $29.85 | 70300 |
| 2022-10-04 | 15.69 | $29.92 | 94000 |
| 2022-10-03 | 15.61 | $29.06 | 97418 |
| 2022-09-30 | 16.07 | $28.93 | 72108 |
| 2022-09-29 | 16.55 | $29.01 | 85800 |
| 2022-09-28 | 17.27 | $29.32 | 62203 |
| 2022-09-27 | 17.78 | $29.03 | 96411 |
| 2022-09-26 | 18.31 | $29.22 | 83540 |
| 2022-09-23 | 18.97 | $29.22 | 74811 |
| 2022-09-22 | 19.73 | $29.53 | 84400 |
| 2022-09-21 | 20.16 | $29.86 | 128400 |
| 2022-09-20 | 20.19 | $30.09 | 74303 |
| 2022-09-19 | 20.37 | $30.05 | 78841 |
| 2022-09-16 | 20.57 | $29.25 | 388731 |
| 2022-09-15 | 21.44 | $29.32 | 95300 |
| 2022-09-14 | 22.09 | $29.34 | 72900 |
| 2022-09-13 | 22.93 | $29.31 | 77213 |
| 2022-09-12 | 23.66 | $30.29 | 54142 |
| 2022-09-09 | 23.52 | $30.27 | 48206 |
| 2022-09-08 | 23.49 | $29.93 | 47200 |
| 2022-09-07 | 23.67 | $29.94 | 66126 |
| 2022-09-06 | 23.93 | $29.49 | 54900 |
| 2022-09-02 | 24.20 | $29.89 | 63100 |
| 2022-09-01 | 24.10 | $30.02 | 85500 |
| 2022-08-31 | 24.84 | $29.89 | 75943 |
| 2022-08-30 | 25.55 | $30.05 | 45600 |
| 2022-08-29 | 26.65 | $29.99 | 54000 |
| 2022-08-26 | 27.64 | $30.42 | 70800 |
| 2022-08-25 | 28.30 | $30.68 | 81900 |
| 2022-08-24 | 28.76 | $30.57 | 56032 |
| 2022-08-23 | 29.25 | $31.09 | 81045 |
| 2022-08-22 | 29.14 | $31.28 | 65300 |
| 2022-08-19 | 29.02 | $31.78 | 122102 |
| 2022-08-18 | 28.37 | $31.93 | 56000 |
| 2022-08-17 | 27.48 | $31.85 | 54247 |
| 2022-08-16 | 26.58 | $32.17 | 77818 |
| 2022-08-15 | 25.48 | $31.82 | 50600 |
| 2022-08-12 | 24.48 | $31.52 | 65900 |
| 2022-08-11 | 23.58 | $31.14 | 52302 |
| 2022-08-10 | 22.76 | $30.86 | 82700 |
| 2022-08-09 | 21.99 | $30.49 | 85900 |
| 2022-08-08 | 21.47 | $30.16 | 89737 |
| 2022-08-05 | 20.92 | $30.10 | 56105 |
| 2022-08-04 | 20.54 | $29.97 | 53548 |
| 2022-08-03 | 19.66 | $30.34 | 49431 |
| 2022-08-02 | 18.60 | $30.12 | 48300 |
| 2022-08-01 | 17.58 | $30.36 | 59902 |
| 2022-07-29 | 16.33 | $30.92 | 178000 |
| 2022-07-28 | 14.93 | $30.18 | 96803 |
| 2022-07-27 | 13.82 | $29.96 | 119512 |
| 2022-07-26 | 12.77 | $28.63 | 95200 |
| 2022-07-25 | 12.14 | $28.40 | 62900 |
| 2022-07-22 | 11.89 | $27.92 | 67615 |
| 2022-07-21 | 11.90 | $27.88 | 56500 |
| 2022-07-20 | 11.99 | $27.89 | 72145 |
| 2022-07-19 | 12.09 | $27.54 | 69042 |
| 2022-07-18 | 12.32 | $27.09 | 251400 |
| 2022-07-15 | 12.89 | $26.64 | 82134 |
| 2022-07-14 | 13.30 | $25.92 | 97300 |
| 2022-07-13 | 13.04 | $26.12 | 68835 |
| 2022-07-12 | 13.09 | $26.72 | 65600 |
| 2022-07-11 | 13.52 | $26.64 | 38200 |
| 2022-07-08 | 13.87 | $26.70 | 96500 |
| 2022-07-07 | 14.14 | $27.00 | 90711 |
| 2022-07-06 | 14.76 | $27.19 | 66237 |
| 2022-07-05 | 15.42 | $27.20 | 83703 |
| 2022-07-01 | 16.12 | $27.17 | 87703 |
| 2022-06-30 | 16.00 | $26.60 | 116900 |
| 2022-06-29 | 15.37 | $26.66 | 78447 |
| 2022-06-28 | 14.99 | $27.20 | 133300 |
| 2022-06-27 | 15.02 | $27.24 | 97736 |
| 2022-06-24 | 14.99 | $27.42 | 665800 |
| 2022-06-23 | 14.99 | $27.18 | 89207 |
| 2022-06-22 | 14.98 | $27.70 | 103500 |
| 2022-06-21 | 15.02 | $27.45 | 112100 |
| 2022-06-17 | 14.87 | $26.76 | 149000 |
| 2022-06-16 | 14.23 | $26.53 | 122108 |
| 2022-06-15 | 13.42 | $27.27 | 175400 |
| 2022-06-14 | 12.86 | $27.00 | 304627 |
| 2022-06-13 | 11.78 | $26.97 | 88330 |
| 2022-06-10 | 10.91 | $27.36 | 165400 |
| 2022-06-09 | 10.18 | $27.84 | 61737 |
| 2022-06-08 | 9.85 | $28.38 | 146800 |
| 2022-06-07 | 9.87 | $28.95 | 50400 |
| 2022-06-06 | 10.22 | $28.99 | 57001 |
| 2022-06-03 | 10.59 | $28.61 | 73900 |
| 2022-06-02 | 10.81 | $28.84 | 52114 |
| 2022-06-01 | 11.05 | $28.46 | 83200 |
| 2022-05-31 | 11.42 | $28.58 | 201813 |
| 2022-05-27 | 11.80 | $28.10 | 91548 |
| 2022-05-26 | 12.18 | $27.87 | 63200 |
| 2022-05-25 | 12.49 | $27.64 | 70300 |
| 2022-05-24 | 12.82 | $27.60 | 71213 |
| 2022-05-23 | 12.82 | $27.35 | 131000 |
| 2022-05-20 | 13.06 | $27.12 | 82641 |
| 2022-05-19 | 12.80 | $26.70 | 105500 |
| 2022-05-18 | 12.57 | $27.19 | 77141 |
| 2022-05-17 | 12.46 | $27.41 | 69600 |
| 2022-05-16 | 12.47 | $26.87 | 67600 |
| 2022-05-13 | 12.19 | $26.94 | 68100 |
| 2022-05-12 | 12.06 | $27.25 | 96200 |
| 2022-05-11 | 11.72 | $27.24 | 102020 |
| 2022-05-10 | 11.76 | $27.34 | 220317 |
| 2022-05-09 | 11.79 | $27.22 | 163743 |
| 2022-05-06 | 11.52 | $27.53 | 129927 |
| 2022-05-05 | 11.35 | $28.08 | 141819 |
| 2022-05-04 | 11.70 | $28.83 | 73636 |
| 2022-05-03 | 12.07 | $28.02 | 72513 |
| 2022-05-02 | 12.01 | $27.91 | 131100 |
| 2022-04-29 | 11.86 | $27.42 | 141400 |
| 2022-04-28 | 11.72 | $27.99 | 143577 |
| 2022-04-27 | 11.77 | $28.25 | 133700 |
| 2022-04-26 | 12.10 | $28.94 | 164806 |
| 2022-04-25 | 12.60 | $29.95 | 106502 |
| 2022-04-22 | 12.26 | $30.39 | 55101 |
| 2022-04-21 | 12.63 | $30.75 | 51600 |
| 2022-04-20 | 13.25 | $31.15 | 75337 |
| 2022-04-19 | 13.91 | $30.80 | 150716 |
| 2022-04-18 | 14.12 | $30.08 | 52246 |
| 2022-04-14 | 13.64 | $29.89 | 75800 |
| 2022-04-13 | 13.12 | $30.25 | 59249 |
| 2022-04-12 | 12.39 | $29.91 | 77447 |
| 2022-04-11 | 11.66 | $30.11 | 49335 |
| 2022-04-08 | 11.06 | $30.14 | 59100 |
| 2022-04-07 | 10.39 | $30.28 | 65500 |
| 2022-04-06 | 9.72 | $30.68 | 64908 |
| 2022-04-05 | 9.36 | $30.97 | 59113 |
| 2022-04-04 | 9.12 | $31.37 | 109000 |
| 2022-04-01 | 9.05 | $31.66 | 123420 |
| 2022-03-31 | 9.09 | $31.31 | 73400 |
| 2022-03-30 | 8.87 | $31.26 | 82928 |
| 2022-03-29 | 8.64 | $32.16 | 66600 |
| 2022-03-28 | 8.99 | $32.21 | 54019 |
| 2022-03-25 | 9.09 | $32.47 | 52600 |
| 2022-03-24 | 9.37 | $31.99 | 61616 |
| 2022-03-23 | 9.21 | $31.58 | 45800 |
| 2022-03-22 | 9.11 | $32.60 | 58800 |
| 2022-03-21 | 9.53 | $32.45 | 147439 |
| 2022-03-18 | 9.80 | $32.37 | 405915 |
| 2022-03-17 | 10.09 | $32.77 | 83901 |
| 2022-03-16 | 10.58 | $32.91 | 87203 |
| 2022-03-15 | 10.93 | $32.64 | 77736 |
| 2022-03-14 | 11.39 | $32.66 | 74917 |
| 2022-03-11 | 11.79 | $32.21 | 60800 |
| 2022-03-10 | 12.11 | $31.73 | 42700 |
| 2022-03-09 | 12.04 | $31.61 | 81100 |
| 2022-03-08 | 12.02 | $31.46 | 79224 |
| 2022-03-07 | 11.76 | $31.35 | 74641 |
| 2022-03-04 | 11.51 | $32.10 | 62613 |
| 2022-03-03 | 11.57 | $32.81 | 63700 |
| 2022-03-02 | 11.98 | $32.59 | 105624 |
| 2022-03-01 | 12.28 | $30.59 | 126524 |
| 2022-02-28 | 11.27 | $31.28 | 83342 |
| 2022-02-25 | 10.79 | $31.62 | 59100 |
| 2022-02-24 | 10.28 | $30.86 | 84100 |
| 2022-02-23 | 8.88 | $31.62 | 56700 |
| 2022-02-22 | 8.56 | $32.04 | 78600 |
| 2022-02-18 | 8.59 | $32.31 | 58100 |
| 2022-02-17 | 8.53 | $31.97 | 65130 |
| 2022-02-16 | 8.47 | $32.49 | 34648 |
| 2022-02-15 | 8.88 | $32.49 | 45900 |
| 2022-02-14 | 9.25 | $32.05 | 71501 |
| 2022-02-11 | 9.72 | $32.26 | 69622 |
| 2022-02-10 | 10.20 | $32.05 | 176200 |
| 2022-02-09 | 10.68 | $32.21 | 74500 |
| 2022-02-08 | 11.00 | $33.22 | 66400 |
| 2022-02-07 | 10.65 | $32.63 | 59500 |
| 2022-02-04 | 10.59 | $32.68 | 65804 |
| 2022-02-03 | 10.56 | $32.97 | 74800 |
| 2022-02-02 | 10.32 | $32.82 | 83200 |
| 2022-02-01 | 10.18 | $33.09 | 83400 |
| 2022-01-31 | 10.10 | $33.15 | 87415 |
| 2022-01-28 | 10.01 | $32.99 | 99703 |
| 2022-01-27 | 10.04 | $32.77 | 84200 |
| 2022-01-26 | 9.88 | $33.36 | 115800 |
| 2022-01-25 | 9.59 | $33.73 | 154200 |
| 2022-01-24 | 9.88 | $33.25 | 136700 |
| 2022-01-21 | 10.09 | $32.47 | 104349 |
| 2022-01-20 | 10.13 | $32.32 | 67100 |
| 2022-01-19 | 10.37 | $32.98 | 71600 |
| 2022-01-18 | 10.68 | $33.47 | 99900 |
| 2022-01-14 | 10.56 | $33.60 | 101924 |
| 2022-01-13 | 10.55 | $33.13 | 105500 |
| 2022-01-12 | 10.79 | $33.00 | 94600 |
| 2022-01-11 | 11.14 | $33.17 | 54508 |
| 2022-01-10 | 11.45 | $33.15 | 76309 |
| 2022-01-07 | 11.60 | $33.52 | 65600 |
| 2022-01-06 | 11.52 | $33.36 | 76100 |
| 2022-01-05 | 11.58 | $32.41 | 56200 |
| 2022-01-04 | 12.02 | $32.52 | 71843 |
| 2022-01-03 | 12.49 | $32.07 | 123248 |
| 2021-12-31 | 12.91 | $31.81 | 54536 |
| 2021-12-30 | 12.89 | $31.73 | 54000 |
| 2021-12-29 | 13.10 | $31.75 | 34600 |
| 2021-12-28 | 13.41 | $31.68 | 49028 |
| 2021-12-27 | 13.66 | $31.60 | 82300 |
| 2021-12-23 | 14.24 | $31.37 | 62608 |
| 2021-12-22 | 14.69 | $31.13 | 58539 |
| 2021-12-21 | 15.43 | $30.95 | 87148 |
| 2021-12-20 | 16.22 | $30.42 | 107825 |
| 2021-12-17 | 16.32 | $30.90 | 255790 |
| 2021-12-16 | 16.66 | $31.12 | 100800 |
| 2021-12-15 | 17.49 | $31.00 | 76135 |
| 2021-12-14 | 17.94 | $30.86 | 83745 |
| 2021-12-13 | 18.41 | $30.80 | 134100 |
| 2021-12-10 | 18.82 | $31.56 | 61900 |
| 2021-12-09 | 19.47 | $31.24 | 56300 |
| 2021-12-08 | 19.93 | $31.46 | 52135 |
| 2021-12-07 | 20.59 | $31.45 | 61800 |
| 2021-12-06 | 21.34 | $31.89 | 81818 |
| 2021-12-03 | 22.14 | $31.29 | 73116 |
| 2021-12-02 | 22.90 | $31.75 | 76100 |
| 2021-12-01 | 23.60 | $30.92 | 72400 |
| 2021-11-30 | 24.34 | $30.84 | 71700 |
| 2021-11-29 | 24.38 | $31.38 | 88608 |
| 2021-11-26 | 24.78 | $31.37 | 77000 |
| 2021-11-24 | 25.19 | $33.14 | 39100 |
| 2021-11-23 | 25.52 | $33.51 | 76145 |
| 2021-11-22 | 25.59 | $33.17 | 109611 |
| 2021-11-19 | 25.68 | $33.01 | 68209 |
| 2021-11-18 | 26.57 | $33.14 | 76946 |
| 2021-11-17 | 27.37 | $33.05 | 91200 |
| 2021-11-16 | 28.22 | $33.41 | 69900 |
| 2021-11-15 | 28.39 | $33.32 | 57500 |
| 2021-11-12 | 28.57 | $33.20 | 49300 |
| 2021-11-11 | 28.75 | $33.33 | 53129 |
| 2021-11-10 | 28.69 | $33.07 | 79700 |
| 2021-11-09 | 29.00 | $32.85 | 80000 |
| 2021-11-08 | 29.49 | $32.76 | 66800 |
| 2021-11-05 | 30.01 | $32.78 | 106033 |
| 2021-11-04 | 30.46 | $32.39 | 85940 |
| 2021-11-03 | 31.01 | $32.96 | 71600 |
| 2021-11-02 | 31.59 | $31.99 | 117200 |
| 2021-11-01 | 32.20 | $32.83 | 78243 |
| 2021-10-29 | 32.94 | $31.96 | 70100 |
| 2021-10-28 | 34.25 | $32.05 | 102027 |
| 2021-10-27 | 35.83 | $31.32 | 102442 |
| 2021-10-26 | 37.49 | $31.98 | 133908 |
| 2021-10-25 | 38.82 | $33.22 | 76645 |
| 2021-10-22 | 38.67 | $33.02 | 73211 |
| 2021-10-21 | 38.68 | $32.92 | 51532 |
| 2021-10-20 | 38.69 | $33.02 | 54615 |
| 2021-10-19 | 38.78 | $32.57 | 54832 |
| 2021-10-18 | 38.94 | $32.78 | 104112 |
| 2021-10-15 | 39.17 | $32.40 | 96302 |
| 2021-10-14 | 39.41 | $32.51 | 49600 |
| 2021-10-13 | 39.87 | $32.14 | 41500 |
| 2021-10-12 | 40.48 | $32.38 | 42032 |
| 2021-10-11 | 40.65 | $32.27 | 41145 |
| 2021-10-08 | 40.69 | $32.55 | 33300 |
| 2021-10-07 | 40.81 | $32.64 | 54504 |
| 2021-10-06 | 40.90 | $32.27 | 60000 |
| 2021-10-05 | 40.99 | $32.79 | 129300 |
| 2021-10-04 | 40.88 | $32.00 | 167700 |
| 2021-10-01 | 40.94 | $32.09 | 133500 |
| 2021-09-30 | 41.01 | $31.61 | 117125 |
| 2021-09-29 | 41.13 | $32.00 | 56200 |
| 2021-09-28 | 41.12 | $31.85 | 93440 |
| 2021-09-27 | 41.07 | $32.51 | 134800 |
| 2021-09-24 | 41.02 | $31.23 | 78400 |
| 2021-09-23 | 41.54 | $31.20 | 113607 |
| 2021-09-22 | 42.08 | $30.66 | 163600 |
| 2021-09-21 | 42.87 | $29.63 | 139913 |
| 2021-09-20 | 44.06 | $30.03 | 146638 |
| 2021-09-17 | 45.24 | $30.49 | 785000 |
| 2021-09-16 | 45.81 | $30.71 | 181600 |
| 2021-09-15 | 46.63 | $30.00 | 126800 |
| 2021-09-14 | 47.69 | $30.17 | 55300 |
| 2021-09-13 | 48.70 | $30.96 | 82700 |
| 2021-09-10 | 49.18 | $30.88 | 111000 |
| 2021-09-09 | 49.79 | $30.40 | 70109 |
| 2021-09-08 | 50.57 | $30.46 | 62300 |
| 2021-09-07 | 51.36 | $31.08 | 58002 |
| 2021-09-03 | 51.62 | $31.27 | 79109 |
| 2021-09-02 | 51.82 | $31.30 | 41100 |
| 2021-09-01 | 51.96 | $31.21 | 57426 |
| 2021-08-31 | 52.13 | $31.24 | 43100 |
| 2021-08-30 | 52.18 | $30.94 | 58800 |
| 2021-08-27 | 52.23 | $31.57 | 64195 |
| 2021-08-26 | 52.34 | $30.69 | 66300 |
| 2021-08-25 | 52.57 | $31.12 | 52242 |
| 2021-08-24 | 52.50 | $31.33 | 42000 |
| 2021-08-23 | 52.35 | $31.37 | 59200 |
| 2021-08-20 | 52.18 | $31.30 | 113100 |
| 2021-08-19 | 52.04 | $30.86 | 79100 |
| 2021-08-18 | 51.56 | $30.79 | 78700 |
| 2021-08-17 | 50.91 | $30.94 | 50700 |
| 2021-08-16 | 50.24 | $31.31 | 81200 |
| 2021-08-13 | 49.43 | $31.05 | 49400 |
| 2021-08-12 | 48.46 | $31.28 | 48600 |
| 2021-08-11 | 47.35 | $31.52 | 56439 |
| 2021-08-10 | 46.20 | $31.14 | 52400 |
| 2021-08-09 | 45.03 | $30.60 | 66100 |
| 2021-08-06 | 43.82 | $30.40 | 65316 |
| 2021-08-05 | 42.59 | $29.54 | 46600 |
| 2021-08-04 | 41.39 | $29.10 | 58109 |
| 2021-08-03 | 40.13 | $29.53 | 66500 |
| 2021-08-02 | 38.81 | $29.07 | 98327 |
| 2021-07-30 | 37.30 | $29.49 | 179000 |
| 2021-07-29 | 35.76 | $29.55 | 69600 |
| 2021-07-28 | 33.96 | $29.32 | 47728 |
| 2021-07-27 | 32.09 | $29.08 | 48744 |
| 2021-07-26 | 30.13 | $29.03 | 74800 |
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