Is Kering S.A. (PPRUY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Kering S.A. (PPRUY) research center and poll results.
OTC : PPRUY
Kering S.A. — Technical Indicators
$31.55 USD
-$1.1 (-3.37%)
- Volume
- 14.82K
- Average Volume
- 290.88K
- Market Capitalization
- $38.69B
- P/E Ratio
- -158.29
- Dividend Yield
- 1.46%
- Price Target
- Year High
- $40.70
- Year Low
- $24.43
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$2.30
- Current Ratio
- $2.05
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
30.88
2026-08-12
Close Price
$31.55
Vol: 281536
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.09
Average
44.36
Maximum
90.44
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 30.88 | $31.55 | 281536 |
| 2026-08-11 | 30.74 | $32.63 | 61700 |
| 2026-08-10 | 30.50 | $32.65 | 92203 |
| 2026-08-07 | 30.27 | $33.04 | 63900 |
| 2026-08-06 | 30.04 | $33.24 | 83300 |
| 2026-08-05 | 29.78 | $32.68 | 68100 |
| 2026-08-04 | 29.55 | $32.38 | 101209 |
| 2026-08-03 | 29.36 | $33.21 | 353400 |
| 2026-07-31 | 29.13 | $32.92 | 482730 |
| 2026-07-30 | 28.93 | $33.69 | 367619 |
| 2026-07-29 | 28.65 | $33.45 | 352900 |
| 2026-07-28 | 28.39 | $31.03 | 570841 |
| 2026-07-27 | 28.33 | $27.06 | 129132 |
| 2026-07-24 | 28.49 | $27.37 | 143300 |
| 2026-07-23 | 28.64 | $27.10 | 111000 |
| 2026-07-22 | 28.79 | $28.49 | 82214 |
| 2026-07-21 | 28.85 | $28.69 | 147507 |
| 2026-07-20 | 28.94 | $28.67 | 229816 |
| 2026-07-17 | 29.10 | $28.81 | 113000 |
| 2026-07-16 | 29.16 | $28.92 | 84720 |
| 2026-07-15 | 29.24 | $28.82 | 78400 |
| 2026-07-14 | 29.32 | $27.71 | 141700 |
| 2026-07-13 | 29.48 | $28.17 | 98944 |
| 2026-07-10 | 29.61 | $28.38 | 126000 |
| 2026-07-09 | 29.66 | $28.13 | 403729 |
| 2026-07-08 | 29.73 | $27.93 | 759347 |
| 2026-07-07 | 29.77 | $28.66 | 115009 |
| 2026-07-06 | 29.76 | $28.62 | 149300 |
| 2026-07-02 | 29.77 | $28.85 | 481100 |
| 2026-07-01 | 29.74 | $28.09 | 128602 |
| 2026-06-30 | 29.81 | $28.28 | 507715 |
| 2026-06-29 | 29.84 | $29.90 | 1.2M |
| 2026-06-26 | 29.84 | $30.22 | 1.4M |
| 2026-06-25 | 29.79 | $30.44 | 1.2M |
| 2026-06-24 | 29.71 | $29.99 | 397928 |
| 2026-06-23 | 29.62 | $29.70 | 1.0M |
| 2026-06-22 | 29.53 | $30.45 | 836315 |
| 2026-06-18 | 29.44 | $31.83 | 713100 |
| 2026-06-17 | 29.29 | $30.06 | 642910 |
| 2026-06-16 | 29.19 | $30.61 | 786827 |
| 2026-06-15 | 29.05 | $30.32 | 431842 |
| 2026-06-12 | 28.91 | $30.97 | 474900 |
| 2026-06-11 | 28.77 | $30.86 | 930128 |
| 2026-06-10 | 28.65 | $29.23 | 290617 |
| 2026-06-09 | 28.59 | $29.65 | 397700 |
| 2026-06-08 | 28.51 | $28.61 | 724000 |
| 2026-06-05 | 28.53 | $28.42 | 228639 |
| 2026-06-04 | 28.53 | $29.00 | 103700 |
| 2026-06-03 | 28.52 | $28.23 | 218300 |
| 2026-06-02 | 28.44 | $29.48 | 82500 |
| 2026-06-01 | 28.28 | $28.90 | 75544 |
| 2026-05-29 | 28.20 | $29.80 | 112312 |
| 2026-05-28 | 28.08 | $29.28 | 74406 |
| 2026-05-27 | 27.96 | $28.88 | 104100 |
| 2026-05-26 | 27.89 | $28.07 | 102803 |
| 2026-05-22 | 27.92 | $27.87 | 79900 |
| 2026-05-21 | 27.93 | $28.77 | 107804 |
| 2026-05-20 | 27.87 | $28.84 | 133702 |
| 2026-05-19 | 27.83 | $27.92 | 161214 |
| 2026-05-18 | 27.85 | $27.97 | 166725 |
| 2026-05-15 | 27.91 | $27.38 | 147700 |
| 2026-05-14 | 28.04 | $28.25 | 126300 |
| 2026-05-13 | 28.07 | $28.36 | 128140 |
| 2026-05-12 | 28.15 | $28.10 | 177600 |
| 2026-05-11 | 28.32 | $28.07 | 214011 |
| 2026-05-08 | 28.49 | $28.99 | 141900 |
| 2026-05-07 | 28.66 | $28.49 | 209900 |
| 2026-05-06 | 28.86 | $28.69 | 116242 |
| 2026-05-05 | 29.04 | $26.63 | 209600 |
| 2026-05-04 | 29.23 | $26.38 | 122122 |
| 2026-05-01 | 29.46 | $27.35 | 94146 |
| 2026-04-30 | 29.63 | $27.24 | 158600 |
| 2026-04-29 | 29.79 | $26.90 | 117600 |
| 2026-04-28 | 29.96 | $27.59 | 134048 |
| 2026-04-27 | 30.03 | $28.61 | 163100 |
| 2026-04-24 | 30.02 | $28.09 | 417729 |
| 2026-04-23 | 30.06 | $27.51 | 459500 |
| 2026-04-22 | 30.14 | $28.08 | 475900 |
| 2026-04-21 | 30.17 | $28.27 | 97306 |
| 2026-04-20 | 30.19 | $29.28 | 115600 |
| 2026-04-17 | 30.06 | $29.87 | 310000 |
| 2026-04-16 | 29.92 | $28.89 | 441830 |
| 2026-04-15 | 29.86 | $30.02 | 270000 |
| 2026-04-14 | 29.78 | $31.50 | 162900 |
| 2026-04-13 | 29.65 | $31.50 | 313246 |
| 2026-04-10 | 29.49 | $32.37 | 123500 |
| 2026-04-09 | 29.34 | $32.44 | 319900 |
| 2026-04-08 | 29.22 | $32.32 | 110031 |
| 2026-04-07 | 29.11 | $30.37 | 141130 |
| 2026-04-06 | 29.11 | $31.04 | 97400 |
| 2026-04-02 | 29.05 | $30.63 | 136500 |
| 2026-04-01 | 29.03 | $30.55 | 127800 |
| 2026-03-31 | 29.01 | $30.32 | 196100 |
| 2026-03-30 | 28.99 | $28.95 | 280800 |
| 2026-03-27 | 29.15 | $28.38 | 104700 |
| 2026-03-26 | 29.41 | $28.93 | 151800 |
| 2026-03-25 | 29.67 | $29.09 | 196500 |
| 2026-03-24 | 29.92 | $28.58 | 224100 |
| 2026-03-23 | 30.17 | $28.71 | 235500 |
| 2026-03-20 | 30.42 | $26.71 | 199900 |
| 2026-03-19 | 30.74 | $27.16 | 178100 |
| 2026-03-18 | 31.02 | $27.62 | 164200 |
| 2026-03-17 | 31.25 | $28.50 | 123118 |
| 2026-03-16 | 31.45 | $28.81 | 190300 |
| 2026-03-13 | 31.70 | $28.29 | 167000 |
| 2026-03-12 | 31.95 | $29.38 | 322600 |
| 2026-03-11 | 32.17 | $30.14 | 119100 |
| 2026-03-10 | 32.37 | $30.12 | 201918 |
| 2026-03-09 | 32.41 | $30.30 | 157900 |
| 2026-03-06 | 32.43 | $29.88 | 123703 |
| 2026-03-05 | 32.46 | $30.08 | 232341 |
| 2026-03-04 | 32.52 | $30.22 | 189935 |
| 2026-03-03 | 32.53 | $29.96 | 164117 |
| 2026-03-02 | 32.56 | $32.14 | 140216 |
| 2026-02-27 | 32.52 | $33.55 | 91119 |
| 2026-02-26 | 32.42 | $34.20 | 109700 |
| 2026-02-25 | 32.30 | $33.98 | 113743 |
| 2026-02-24 | 32.24 | $33.68 | 133100 |
| 2026-02-23 | 32.18 | $33.77 | 155501 |
| 2026-02-20 | 32.12 | $32.99 | 147103 |
| 2026-02-19 | 32.11 | $32.71 | 127535 |
| 2026-02-18 | 32.10 | $32.38 | 144600 |
| 2026-02-17 | 32.06 | $32.42 | 122800 |
| 2026-02-13 | 32.11 | $33.78 | 189300 |
| 2026-02-12 | 32.15 | $33.40 | 153900 |
| 2026-02-11 | 32.29 | $33.68 | 132500 |
| 2026-02-10 | 32.40 | $34.10 | 207200 |
| 2026-02-09 | 32.53 | $30.99 | 175400 |
| 2026-02-06 | 32.82 | $30.62 | 115604 |
| 2026-02-05 | 33.10 | $30.58 | 141600 |
| 2026-02-04 | 33.35 | $31.18 | 179300 |
| 2026-02-03 | 33.64 | $30.50 | 173807 |
| 2026-02-02 | 33.90 | $30.64 | 140933 |
| 2026-01-30 | 34.15 | $31.17 | 104400 |
| 2026-01-29 | 34.35 | $31.65 | 131800 |
| 2026-01-28 | 34.53 | $31.81 | 183100 |
| 2026-01-27 | 34.70 | $32.81 | 160024 |
| 2026-01-26 | 34.85 | $32.49 | 83338 |
| 2026-01-23 | 35.01 | $32.46 | 123900 |
| 2026-01-22 | 35.15 | $32.77 | 133845 |
| 2026-01-21 | 35.30 | $32.55 | 303400 |
| 2026-01-20 | 35.44 | $31.54 | 186110 |
| 2026-01-16 | 35.68 | $33.45 | 138022 |
| 2026-01-15 | 35.84 | $34.68 | 157000 |
| 2026-01-14 | 35.93 | $36.21 | 126639 |
| 2026-01-13 | 35.90 | $35.84 | 137004 |
| 2026-01-12 | 35.85 | $36.58 | 103600 |
| 2026-01-09 | 35.74 | $36.88 | 72410 |
| 2026-01-08 | 35.59 | $36.24 | 111100 |
| 2026-01-07 | 35.44 | $35.54 | 162100 |
| 2026-01-06 | 35.35 | $37.00 | 242044 |
| 2026-01-05 | 35.22 | $35.68 | 172628 |
| 2026-01-02 | 35.15 | $35.73 | 131336 |
| 2025-12-31 | 35.08 | $35.17 | 41300 |
| 2025-12-30 | 35.03 | $35.16 | 154500 |
| 2025-12-29 | 35.00 | $35.26 | 85607 |
| 2025-12-26 | 34.94 | $35.76 | 62910 |
| 2025-12-24 | 34.88 | $35.71 | 68313 |
| 2025-12-23 | 34.83 | $35.22 | 589120 |
| 2025-12-22 | 34.77 | $35.79 | 345800 |
| 2025-12-19 | 34.70 | $35.39 | 800500 |
| 2025-12-18 | 34.59 | $36.29 | 108900 |
| 2025-12-17 | 34.50 | $36.62 | 126245 |
| 2025-12-16 | 34.46 | $36.47 | 110322 |
| 2025-12-15 | 34.44 | $35.70 | 124622 |
| 2025-12-12 | 34.51 | $34.76 | 122200 |
| 2025-12-11 | 34.62 | $34.35 | 117645 |
| 2025-12-10 | 34.73 | $33.95 | 93000 |
| 2025-12-09 | 34.87 | $33.18 | 116616 |
| 2025-12-08 | 35.01 | $33.87 | 112046 |
| 2025-12-05 | 35.07 | $34.36 | 135600 |
| 2025-12-04 | 35.03 | $34.28 | 103000 |
| 2025-12-03 | 35.05 | $34.35 | 155338 |
| 2025-12-02 | 35.06 | $34.04 | 224800 |
| 2025-12-01 | 35.11 | $34.65 | 90300 |
| 2025-11-28 | 35.14 | $34.01 | 53900 |
| 2025-11-26 | 35.24 | $34.62 | 90500 |
| 2025-11-25 | 35.39 | $34.61 | 126435 |
| 2025-11-24 | 35.56 | $34.09 | 126600 |
| 2025-11-21 | 35.77 | $34.35 | 118500 |
| 2025-11-20 | 35.97 | $33.34 | 143200 |
| 2025-11-19 | 36.30 | $34.35 | 114700 |
| 2025-11-18 | 36.52 | $35.87 | 179009 |
| 2025-11-17 | 36.60 | $35.99 | 404425 |
| 2025-11-14 | 36.70 | $37.16 | 521900 |
| 2025-11-13 | 36.66 | $37.04 | 500232 |
| 2025-11-12 | 36.60 | $36.49 | 67600 |
| 2025-11-11 | 36.60 | $36.72 | 75500 |
| 2025-11-10 | 36.62 | $36.10 | 133400 |
| 2025-11-07 | 36.57 | $34.95 | 100900 |
| 2025-11-06 | 36.61 | $33.62 | 260000 |
| 2025-11-05 | 36.73 | $34.70 | 413102 |
| 2025-11-04 | 36.83 | $34.51 | 92900 |
| 2025-11-03 | 36.90 | $35.05 | 112300 |
| 2025-10-31 | 36.90 | $35.25 | 99026 |
| 2025-10-30 | 36.89 | $36.04 | 509600 |
| 2025-10-29 | 36.77 | $37.63 | 125300 |
| 2025-10-28 | 36.56 | $38.00 | 110500 |
| 2025-10-27 | 36.32 | $38.14 | 110200 |
| 2025-10-24 | 36.11 | $38.45 | 443000 |
| 2025-10-23 | 35.79 | $39.89 | 470542 |
| 2025-10-22 | 35.39 | $38.84 | 379400 |
| 2025-10-21 | 35.05 | $37.50 | 116847 |
| 2025-10-20 | 34.76 | $37.82 | 85400 |
| 2025-10-17 | 34.44 | $36.38 | 111600 |
| 2025-10-16 | 34.20 | $35.96 | 103900 |
| 2025-10-15 | 33.98 | $36.47 | 138606 |
| 2025-10-14 | 33.74 | $37.08 | 151028 |
| 2025-10-13 | 33.45 | $35.09 | 160543 |
| 2025-10-10 | 33.19 | $35.72 | 676700 |
| 2025-10-09 | 32.82 | $36.09 | 684110 |
| 2025-10-08 | 32.42 | $36.69 | 494822 |
| 2025-10-07 | 31.95 | $35.88 | 126702 |
| 2025-10-06 | 31.52 | $35.16 | 239800 |
| 2025-10-03 | 31.17 | $34.89 | 95900 |
| 2025-10-02 | 30.81 | $33.71 | 91002 |
| 2025-10-01 | 30.49 | $33.44 | 81200 |
| 2025-09-30 | 30.19 | $33.28 | 79500 |
| 2025-09-29 | 29.93 | $33.78 | 87200 |
| 2025-09-26 | 29.58 | $32.21 | 91400 |
| 2025-09-25 | 29.34 | $31.73 | 117400 |
| 2025-09-24 | 29.08 | $32.07 | 93845 |
| 2025-09-23 | 28.79 | $31.84 | 113700 |
| 2025-09-22 | 28.50 | $31.32 | 87637 |
| 2025-09-19 | 28.24 | $31.49 | 110938 |
| 2025-09-18 | 27.93 | $31.71 | 131100 |
| 2025-09-17 | 27.64 | $31.58 | 135409 |
| 2025-09-16 | 27.31 | $31.23 | 117713 |
| 2025-09-15 | 26.98 | $29.94 | 252537 |
| 2025-09-12 | 26.72 | $28.37 | 88217 |
| 2025-09-11 | 26.54 | $28.10 | 99800 |
| 2025-09-10 | 26.41 | $27.24 | 114911 |
| 2025-09-09 | 26.30 | $27.36 | 71200 |
| 2025-09-08 | 26.17 | $28.04 | 148900 |
| 2025-09-05 | 26.02 | $27.83 | 85300 |
| 2025-09-04 | 25.87 | $27.21 | 92621 |
| 2025-09-03 | 25.73 | $27.55 | 91606 |
| 2025-09-02 | 25.58 | $27.92 | 138523 |
| 2025-08-29 | 25.42 | $26.86 | 93000 |
| 2025-08-28 | 25.33 | $27.36 | 119926 |
| 2025-08-27 | 25.20 | $26.66 | 115100 |
| 2025-08-26 | 25.09 | $26.25 | 81241 |
| 2025-08-25 | 25.04 | $25.94 | 205309 |
| 2025-08-22 | 24.99 | $26.18 | 91600 |
| 2025-08-21 | 24.99 | $25.31 | 89400 |
| 2025-08-20 | 24.96 | $25.83 | 255000 |
| 2025-08-19 | 24.94 | $25.09 | 162700 |
| 2025-08-18 | 24.88 | $24.57 | 108200 |
| 2025-08-15 | 24.79 | $24.80 | 106018 |
| 2025-08-14 | 24.69 | $24.77 | 458200 |
| 2025-08-13 | 24.57 | $25.46 | 151500 |
| 2025-08-12 | 24.43 | $24.97 | 115318 |
| 2025-08-11 | 24.32 | $24.73 | 164222 |
| 2025-08-08 | 24.24 | $25.15 | 263137 |
| 2025-08-07 | 24.14 | $24.86 | 135000 |
| 2025-08-06 | 24.10 | $24.35 | 86919 |
| 2025-08-05 | 24.06 | $24.50 | 363710 |
| 2025-08-04 | 24.00 | $24.81 | 164938 |
| 2025-08-01 | 23.90 | $24.99 | 337200 |
| 2025-07-31 | 23.82 | $24.69 | 178229 |
| 2025-07-30 | 23.78 | $24.60 | 202300 |
| 2025-07-29 | 23.70 | $25.11 | 314232 |
| 2025-07-28 | 23.54 | $25.05 | 207519 |
| 2025-07-25 | 23.37 | $26.17 | 133408 |
| 2025-07-24 | 23.08 | $24.68 | 128231 |
| 2025-07-23 | 22.88 | $25.43 | 174116 |
| 2025-07-22 | 22.66 | $23.81 | 113028 |
| 2025-07-21 | 22.49 | $22.94 | 209100 |
| 2025-07-18 | 22.37 | $22.80 | 187100 |
| 2025-07-17 | 22.26 | $22.35 | 402518 |
| 2025-07-16 | 22.20 | $22.66 | 148812 |
| 2025-07-15 | 22.18 | $22.81 | 132146 |
| 2025-07-14 | 22.03 | $23.00 | 128800 |
| 2025-07-11 | 21.90 | $23.20 | 188935 |
| 2025-07-10 | 21.77 | $24.12 | 154700 |
| 2025-07-09 | 21.60 | $23.56 | 185900 |
| 2025-07-08 | 21.44 | $23.30 | 109600 |
| 2025-07-07 | 21.26 | $22.81 | 265800 |
| 2025-07-03 | 21.12 | $23.29 | 244603 |
| 2025-07-02 | 20.96 | $23.95 | 218046 |
| 2025-07-01 | 20.74 | $22.98 | 152826 |
| 2025-06-30 | 20.57 | $21.82 | 412331 |
| 2025-06-27 | 20.46 | $21.64 | 279302 |
| 2025-06-26 | 20.36 | $20.45 | 160500 |
| 2025-06-25 | 20.32 | $20.58 | 131224 |
| 2025-06-24 | 20.29 | $21.03 | 419924 |
| 2025-06-23 | 20.21 | $20.48 | 321405 |
| 2025-06-20 | 20.18 | $20.51 | 205900 |
| 2025-06-18 | 20.16 | $20.63 | 279900 |
| 2025-06-17 | 20.15 | $21.15 | 578600 |
| 2025-06-16 | 20.10 | $22.32 | 759900 |
| 2025-06-13 | 19.98 | $19.84 | 253746 |
| 2025-06-12 | 19.97 | $20.25 | 339847 |
| 2025-06-11 | 19.99 | $20.65 | 133700 |
| 2025-06-10 | 20.02 | $20.78 | 178100 |
| 2025-06-09 | 20.03 | $20.28 | 409002 |
| 2025-06-06 | 20.02 | $19.78 | 107100 |
| 2025-06-05 | 20.02 | $19.92 | 242442 |
| 2025-06-04 | 20.00 | $20.09 | 206740 |
| 2025-06-03 | 19.98 | $19.57 | 232107 |
| 2025-06-02 | 20.00 | $19.65 | 256382 |
| 2025-05-30 | 20.05 | $19.62 | 270267 |
| 2025-05-29 | 20.08 | $19.70 | 216400 |
| 2025-05-28 | 20.10 | $19.62 | 194434 |
| 2025-05-27 | 20.13 | $19.89 | 290100 |
| 2025-05-23 | 20.16 | $19.56 | 648300 |
| 2025-05-22 | 20.18 | $19.76 | 325343 |
| 2025-05-21 | 20.18 | $20.07 | 1.1M |
| 2025-05-20 | 20.13 | $20.59 | 216100 |
| 2025-05-19 | 20.07 | $19.96 | 244918 |
| 2025-05-16 | 20.00 | $19.96 | 321000 |
| 2025-05-15 | 19.94 | $19.66 | 199312 |
| 2025-05-14 | 19.87 | $20.64 | 260900 |
| 2025-05-13 | 19.75 | $21.33 | 697349 |
| 2025-05-12 | 19.60 | $21.00 | 460900 |
| 2025-05-09 | 19.53 | $20.06 | 170600 |
| 2025-05-08 | 19.44 | $19.72 | 245640 |
| 2025-05-07 | 19.41 | $19.45 | 182800 |
| 2025-05-06 | 19.30 | $19.86 | 257946 |
| 2025-05-05 | 19.21 | $19.95 | 305105 |
| 2025-05-02 | 19.14 | $20.57 | 209500 |
| 2025-05-01 | 19.09 | $20.22 | 172327 |
| 2025-04-30 | 19.12 | $20.07 | 248200 |
| 2025-04-29 | 19.14 | $20.36 | 156000 |
| 2025-04-28 | 19.16 | $20.40 | 311200 |
| 2025-04-25 | 19.21 | $19.91 | 143348 |
| 2025-04-24 | 19.31 | $19.79 | 386804 |
| 2025-04-23 | 19.39 | $19.03 | 495437 |
| 2025-04-22 | 19.52 | $19.48 | 1.2M |
| 2025-04-21 | 19.65 | $18.51 | 448300 |
| 2025-04-17 | 19.83 | $18.81 | 192500 |
| 2025-04-16 | 20.03 | $18.33 | 289133 |
| 2025-04-15 | 20.28 | $18.09 | 560631 |
| 2025-04-14 | 20.56 | $18.40 | 666500 |
| 2025-04-11 | 20.84 | $19.57 | 709419 |
| 2025-04-10 | 21.09 | $18.24 | 723420 |
| 2025-04-09 | 21.45 | $19.10 | 1.1M |
| 2025-04-08 | 21.85 | $17.37 | 447325 |
| 2025-04-07 | 22.37 | $18.08 | 616131 |
| 2025-04-04 | 22.84 | $18.46 | 912042 |
| 2025-04-03 | 23.29 | $19.54 | 475600 |
| 2025-04-02 | 23.69 | $20.81 | 219500 |
| 2025-04-01 | 24.06 | $20.55 | 718247 |
| 2025-03-31 | 24.41 | $20.73 | 461600 |
| 2025-03-28 | 24.77 | $21.46 | 563405 |
| 2025-03-27 | 25.10 | $21.75 | 385040 |
| 2025-03-26 | 25.42 | $21.49 | 1.0M |
| 2025-03-25 | 25.77 | $21.69 | 726600 |
| 2025-03-24 | 26.12 | $21.93 | 672800 |
| 2025-03-21 | 26.44 | $22.21 | 565400 |
| 2025-03-20 | 26.76 | $22.79 | 1.7M |
| 2025-03-19 | 27.04 | $23.37 | 1.5M |
| 2025-03-18 | 27.27 | $23.74 | 162595 |
| 2025-03-17 | 27.52 | $23.91 | 334304 |
| 2025-03-14 | 27.79 | $24.52 | 441800 |
| 2025-03-13 | 28.00 | $25.40 | 412400 |
| 2025-03-12 | 28.12 | $27.21 | 255000 |
| 2025-03-11 | 28.05 | $27.72 | 120400 |
| 2025-03-10 | 27.93 | $27.48 | 122743 |
| 2025-03-07 | 27.79 | $27.41 | 106939 |
| 2025-03-06 | 27.72 | $27.59 | 533429 |
| 2025-03-05 | 27.62 | $28.27 | 154200 |
| 2025-03-04 | 27.48 | $27.60 | 140500 |
| 2025-03-03 | 27.35 | $27.90 | 125400 |
| 2025-02-28 | 27.26 | $27.97 | 121800 |
| 2025-02-27 | 27.19 | $28.18 | 282201 |
| 2025-02-26 | 27.06 | $28.56 | 138200 |
| 2025-02-25 | 26.99 | $28.58 | 195100 |
| 2025-02-24 | 26.94 | $28.43 | 233100 |
| 2025-02-21 | 26.87 | $28.54 | 415200 |
| 2025-02-20 | 26.73 | $28.39 | 76600 |
| 2025-02-19 | 26.58 | $28.08 | 129008 |
| 2025-02-18 | 26.47 | $28.60 | 222645 |
| 2025-02-14 | 26.29 | $29.37 | 155439 |
| 2025-02-13 | 26.03 | $28.74 | 155236 |
| 2025-02-12 | 25.74 | $27.84 | 226000 |
| 2025-02-11 | 25.48 | $25.77 | 438511 |
| 2025-02-10 | 25.36 | $25.22 | 282922 |
| 2025-02-07 | 25.27 | $24.80 | 120300 |
| 2025-02-06 | 25.20 | $26.05 | 132900 |
| 2025-02-05 | 25.09 | $25.41 | 142600 |
| 2025-02-04 | 25.00 | $25.62 | 195100 |
| 2025-02-03 | 24.87 | $25.00 | 201305 |
| 2025-01-31 | 24.82 | $26.07 | 96403 |
| 2025-01-30 | 24.75 | $26.59 | 169349 |
| 2025-01-29 | 24.65 | $25.60 | 90600 |
| 2025-01-28 | 24.61 | $27.00 | 187721 |
| 2025-01-27 | 24.49 | $27.68 | 381600 |
| 2025-01-24 | 24.34 | $26.95 | 227800 |
| 2025-01-23 | 24.22 | $25.78 | 826831 |
| 2025-01-22 | 24.14 | $25.33 | 229300 |
| 2025-01-21 | 24.09 | $25.98 | 366616 |
| 2025-01-17 | 23.99 | $24.95 | 371500 |
| 2025-01-16 | 24.00 | $24.29 | 643100 |
| 2025-01-15 | 24.04 | $22.87 | 407232 |
| 2025-01-14 | 24.17 | $22.65 | 393209 |
| 2025-01-13 | 24.30 | $23.41 | 406830 |
| 2025-01-10 | 24.39 | $23.35 | 284515 |
| 2025-01-08 | 24.49 | $23.36 | 178800 |
| 2025-01-07 | 24.61 | $23.85 | 540041 |
| 2025-01-06 | 24.68 | $23.67 | 544048 |
| 2025-01-03 | 24.68 | $23.08 | 258900 |
| 2025-01-02 | 24.70 | $23.99 | 212500 |
| 2024-12-31 | 24.66 | $24.63 | 260000 |
| 2024-12-30 | 24.60 | $24.59 | 451805 |
| 2024-12-27 | 24.53 | $24.71 | 606846 |
| 2024-12-26 | 24.47 | $24.69 | 238622 |
| 2024-12-24 | 24.40 | $24.61 | 177400 |
| 2024-12-23 | 24.32 | $24.60 | 435800 |
| 2024-12-20 | 24.18 | $24.25 | 247231 |
| 2024-12-19 | 24.06 | $24.25 | 341900 |
| 2024-12-18 | 23.98 | $24.09 | 307034 |
| 2024-12-17 | 23.91 | $24.99 | 374900 |
| 2024-12-16 | 23.82 | $25.19 | 639730 |
| 2024-12-13 | 23.74 | $25.52 | 210300 |
| 2024-12-12 | 23.62 | $25.18 | 247048 |
| 2024-12-11 | 23.48 | $25.29 | 185216 |
| 2024-12-10 | 23.34 | $25.27 | 300419 |
| 2024-12-09 | 23.26 | $25.84 | 499200 |
| 2024-12-06 | 23.16 | $25.18 | 339700 |
| 2024-12-05 | 23.20 | $23.66 | 275800 |
| 2024-12-04 | 23.25 | $23.47 | 251336 |
| 2024-12-03 | 23.34 | $23.18 | 445738 |
| 2024-12-02 | 23.45 | $23.36 | 574813 |
| 2024-11-29 | 23.53 | $23.32 | 116647 |
| 2024-11-27 | 23.60 | $23.42 | 245500 |
| 2024-11-26 | 23.67 | $23.24 | 371815 |
| 2024-11-25 | 23.79 | $23.07 | 764100 |
| 2024-11-22 | 23.93 | $21.81 | 554448 |
| 2024-11-21 | 24.10 | $21.84 | 543700 |
| 2024-11-20 | 24.28 | $22.68 | 477000 |
| 2024-11-19 | 24.38 | $22.74 | 699500 |
| 2024-11-18 | 24.51 | $23.22 | 1.2M |
| 2024-11-15 | 24.61 | $23.44 | 921800 |
| 2024-11-14 | 24.73 | $23.13 | 559314 |
| 2024-11-13 | 24.82 | $22.42 | 657900 |
| 2024-11-12 | 24.94 | $22.44 | 537427 |
| 2024-11-11 | 25.02 | $23.75 | 577700 |
| 2024-11-08 | 25.09 | $23.76 | 287111 |
| 2024-11-07 | 25.20 | $26.00 | 309500 |
| 2024-11-06 | 25.22 | $24.74 | 120606 |
| 2024-11-05 | 25.29 | $25.25 | 332032 |
| 2024-11-04 | 25.32 | $25.37 | 379600 |
| 2024-11-01 | 25.40 | $24.90 | 227800 |
| 2024-10-31 | 25.46 | $24.82 | 242114 |
| 2024-10-30 | 25.52 | $24.87 | 133034 |
| 2024-10-29 | 25.63 | $25.47 | 223229 |
| 2024-10-28 | 25.74 | $25.99 | 222100 |
| 2024-10-25 | 25.87 | $25.22 | 317200 |
| 2024-10-24 | 26.09 | $25.36 | 264629 |
| 2024-10-23 | 26.23 | $24.61 | 380600 |
| 2024-10-22 | 26.27 | $25.34 | 162900 |
| 2024-10-21 | 26.29 | $25.30 | 223600 |
| 2024-10-18 | 26.26 | $25.80 | 344100 |
| 2024-10-17 | 26.23 | $25.02 | 972942 |
| 2024-10-16 | 26.27 | $24.88 | 517400 |
| 2024-10-15 | 26.29 | $24.00 | 489746 |
| 2024-10-14 | 26.36 | $25.00 | 1.8M |
| 2024-10-11 | 26.38 | $26.09 | 1.7M |
| 2024-10-10 | 26.34 | $26.30 | 473038 |
| 2024-10-09 | 26.30 | $26.17 | 1.5M |
| 2024-10-08 | 26.27 | $25.80 | 784604 |
| 2024-10-07 | 26.25 | $26.96 | 933500 |
| 2024-10-04 | 26.18 | $26.15 | 219900 |
| 2024-10-03 | 26.18 | $26.14 | 174700 |
| 2024-10-02 | 26.23 | $26.92 | 331700 |
| 2024-10-01 | 26.25 | $27.67 | 209000 |
| 2024-09-30 | 26.26 | $28.63 | 325348 |
| 2024-09-27 | 26.26 | $29.60 | 202141 |
| 2024-09-26 | 26.21 | $28.13 | 226800 |
| 2024-09-25 | 26.23 | $25.48 | 251400 |
| 2024-09-24 | 26.41 | $25.66 | 203241 |
| 2024-09-23 | 26.58 | $24.74 | 323700 |
| 2024-09-20 | 26.80 | $25.16 | 273300 |
| 2024-09-19 | 26.98 | $25.98 | 165300 |
| 2024-09-18 | 27.13 | $25.22 | 151200 |
| 2024-09-17 | 27.30 | $25.48 | 352400 |
| 2024-09-16 | 27.47 | $25.30 | 1.4M |
| 2024-09-13 | 27.60 | $25.38 | 361348 |
| 2024-09-12 | 27.74 | $25.43 | 1.1M |
| 2024-09-11 | 27.85 | $25.66 | 408844 |
| 2024-09-10 | 27.96 | $25.32 | 1.3M |
| 2024-09-09 | 28.05 | $25.48 | 696400 |
| 2024-09-06 | 28.17 | $26.17 | 246800 |
| 2024-09-05 | 28.28 | $27.13 | 371400 |
| 2024-09-04 | 28.32 | $27.43 | 152200 |
| 2024-09-03 | 28.36 | $27.82 | 235523 |
| 2024-08-30 | 28.41 | $28.65 | 232900 |
| 2024-08-29 | 28.46 | $28.62 | 541100 |
| 2024-08-28 | 28.52 | $28.50 | 314114 |
| 2024-08-27 | 28.63 | $29.08 | 265500 |
| 2024-08-26 | 28.72 | $29.09 | 198700 |
| 2024-08-23 | 28.80 | $29.18 | 441200 |
| 2024-08-22 | 28.88 | $28.76 | 900530 |
| 2024-08-21 | 28.96 | $28.87 | 73235 |
| 2024-08-20 | 29.06 | $28.60 | 126424 |
| 2024-08-19 | 29.32 | $28.88 | 214714 |
| 2024-08-16 | 29.63 | $27.99 | 107339 |
| 2024-08-15 | 29.94 | $28.08 | 192300 |
| 2024-08-14 | 30.28 | $27.65 | 142300 |
| 2024-08-13 | 30.61 | $27.84 | 240939 |
| 2024-08-12 | 30.93 | $27.23 | 237300 |
| 2024-08-09 | 31.31 | $27.80 | 230000 |
| 2024-08-08 | 31.76 | $28.35 | 339700 |
| 2024-08-07 | 32.15 | $27.90 | 570822 |
| 2024-08-06 | 32.52 | $28.24 | 632900 |
| 2024-08-05 | 32.85 | $28.93 | 501328 |
| 2024-08-02 | 33.16 | $29.66 | 320100 |
| 2024-08-01 | 33.50 | $29.77 | 201406 |
| 2024-07-31 | 33.80 | $30.67 | 347300 |
| 2024-07-30 | 34.04 | $30.98 | 478944 |
| 2024-07-29 | 34.30 | $30.59 | 702325 |
| 2024-07-26 | 34.59 | $30.81 | 335900 |
| 2024-07-25 | 34.87 | $30.26 | 482316 |
| 2024-07-24 | 35.11 | $30.93 | 401000 |
| 2024-07-23 | 35.31 | $33.92 | 297906 |
| 2024-07-22 | 35.34 | $34.95 | 209908 |
| 2024-07-19 | 35.30 | $34.28 | 835005 |
| 2024-07-18 | 35.28 | $34.74 | 204500 |
| 2024-07-17 | 35.21 | $34.44 | 546640 |
| 2024-07-16 | 35.13 | $34.05 | 149300 |
| 2024-07-15 | 35.05 | $34.87 | 177621 |
| 2024-07-12 | 34.99 | $36.91 | 117200 |
| 2024-07-11 | 34.85 | $36.02 | 128528 |
| 2024-07-10 | 34.77 | $35.29 | 112000 |
| 2024-07-09 | 34.77 | $34.84 | 387400 |
| 2024-07-08 | 34.80 | $35.28 | 403066 |
| 2024-07-05 | 34.80 | $36.46 | 108500 |
| 2024-07-03 | 34.74 | $35.73 | 57945 |
| 2024-07-02 | 34.70 | $35.52 | 201300 |
| 2024-07-01 | 34.68 | $36.17 | 237300 |
| 2024-06-28 | 34.60 | $36.23 | 283500 |
| 2024-06-27 | 34.52 | $36.51 | 267665 |
| 2024-06-26 | 34.45 | $34.98 | 512336 |
| 2024-06-25 | 34.50 | $34.92 | 421700 |
| 2024-06-24 | 34.56 | $34.69 | 393400 |
| 2024-06-21 | 34.61 | $34.12 | 378803 |
| 2024-06-20 | 34.68 | $33.87 | 116306 |
| 2024-06-18 | 34.79 | $33.38 | 1.1M |
| 2024-06-17 | 34.95 | $32.82 | 222700 |
| 2024-06-14 | 35.11 | $32.37 | 208800 |
| 2024-06-13 | 35.34 | $33.66 | 1.5M |
| 2024-06-12 | 35.49 | $34.23 | 446600 |
| 2024-06-11 | 35.62 | $34.26 | 169400 |
| 2024-06-10 | 35.70 | $35.33 | 130100 |
| 2024-06-07 | 35.73 | $35.39 | 75605 |
| 2024-06-06 | 35.77 | $35.38 | 383800 |
| 2024-06-05 | 35.78 | $35.15 | 245836 |
| 2024-06-04 | 35.80 | $35.11 | 351530 |
| 2024-06-03 | 35.80 | $35.01 | 174600 |
| 2024-05-31 | 35.83 | $34.50 | 257700 |
| 2024-05-30 | 35.83 | $34.78 | 257025 |
| 2024-05-29 | 35.82 | $35.02 | 382637 |
| 2024-05-28 | 35.80 | $35.93 | 206236 |
| 2024-05-24 | 35.80 | $36.10 | 362300 |
| 2024-05-23 | 35.80 | $35.70 | 201640 |
| 2024-05-22 | 35.80 | $35.51 | 145520 |
| 2024-05-21 | 35.77 | $36.21 | 165606 |
| 2024-05-20 | 35.65 | $36.44 | 98700 |
| 2024-05-17 | 35.67 | $36.10 | 142723 |
| 2024-05-16 | 35.67 | $36.99 | 95722 |
| 2024-05-15 | 35.62 | $36.65 | 145422 |
| 2024-05-14 | 35.59 | $36.78 | 116300 |
| 2024-05-13 | 35.56 | $36.00 | 306600 |
| 2024-05-10 | 35.60 | $35.86 | 61326 |
| 2024-05-09 | 35.66 | $36.11 | 319200 |
| 2024-05-08 | 35.77 | $35.71 | 222100 |
| 2024-05-07 | 35.90 | $35.47 | 160935 |
| 2024-05-06 | 36.10 | $35.22 | 164133 |
| 2024-05-03 | 36.31 | $35.44 | 119100 |
| 2024-05-02 | 36.51 | $34.62 | 177611 |
| 2024-05-01 | 36.75 | $34.59 | 110200 |
| 2024-04-30 | 37.00 | $34.52 | 213527 |
| 2024-04-29 | 37.24 | $35.99 | 167100 |
| 2024-04-26 | 37.41 | $36.14 | 262500 |
| 2024-04-25 | 37.59 | $35.56 | 343331 |
| 2024-04-24 | 37.80 | $34.96 | 387412 |
| 2024-04-23 | 38.02 | $33.79 | 359100 |
| 2024-04-22 | 38.25 | $36.96 | 216513 |
| 2024-04-19 | 38.33 | $35.99 | 147727 |
| 2024-04-18 | 38.54 | $36.00 | 216600 |
| 2024-04-17 | 38.81 | $36.08 | 332916 |
| 2024-04-16 | 39.10 | $36.19 | 360536 |
| 2024-04-15 | 39.60 | $36.83 | 311900 |
| 2024-04-12 | 40.07 | $37.06 | 116528 |
| 2024-04-11 | 40.53 | $38.26 | 182849 |
| 2024-04-10 | 40.94 | $38.23 | 99500 |
| 2024-04-09 | 41.36 | $39.51 | 147226 |
| 2024-04-08 | 41.68 | $39.47 | 171900 |
| 2024-04-05 | 41.98 | $39.42 | 168000 |
| 2024-04-04 | 42.27 | $39.35 | 217709 |
| 2024-04-03 | 42.55 | $39.67 | 101547 |
| 2024-04-02 | 42.80 | $39.41 | 144600 |
| 2024-04-01 | 43.08 | $39.40 | 202439 |
| 2024-03-28 | 43.42 | $39.62 | 124624 |
| 2024-03-27 | 43.74 | $39.87 | 311500 |
| 2024-03-26 | 44.06 | $39.32 | 422439 |
| 2024-03-25 | 44.44 | $38.26 | 240435 |
| 2024-03-22 | 44.85 | $38.64 | 190025 |
| 2024-03-21 | 45.22 | $40.20 | 347807 |
| 2024-03-20 | 45.58 | $41.44 | 515444 |
| 2024-03-19 | 45.84 | $41.91 | 676800 |
| 2024-03-18 | 46.07 | $46.03 | 455834 |
| 2024-03-15 | 46.06 | $46.42 | 94600 |
| 2024-03-14 | 46.03 | $46.22 | 152818 |
| 2024-03-13 | 45.96 | $46.39 | 216300 |
| 2024-03-12 | 45.83 | $46.63 | 100441 |
| 2024-03-11 | 45.72 | $45.90 | 102611 |
| 2024-03-08 | 45.66 | $45.52 | 97800 |
| 2024-03-07 | 45.59 | $45.14 | 91328 |
| 2024-03-06 | 45.45 | $44.98 | 188017 |
| 2024-03-05 | 45.31 | $44.61 | 81600 |
| 2024-03-04 | 45.15 | $45.19 | 144200 |
| 2024-03-01 | 44.92 | $46.07 | 94045 |
| 2024-02-29 | 44.68 | $46.04 | 135900 |
| 2024-02-28 | 44.44 | $46.27 | 259400 |
| 2024-02-27 | 44.22 | $46.96 | 91103 |
| 2024-02-26 | 43.97 | $46.44 | 103804 |
| 2024-02-23 | 43.73 | $46.09 | 153810 |
| 2024-02-22 | 43.42 | $47.34 | 166112 |
| 2024-02-21 | 43.03 | $46.68 | 198900 |
| 2024-02-20 | 42.65 | $46.42 | 160931 |
| 2024-02-16 | 42.26 | $45.92 | 146432 |
| 2024-02-15 | 41.89 | $45.80 | 89500 |
| 2024-02-14 | 41.52 | $44.81 | 165800 |
| 2024-02-13 | 41.17 | $43.79 | 197300 |
| 2024-02-12 | 40.92 | $44.34 | 111900 |
| 2024-02-09 | 40.69 | $44.79 | 93743 |
| 2024-02-08 | 40.49 | $44.14 | 114129 |
| 2024-02-07 | 40.41 | $42.29 | 103503 |
| 2024-02-06 | 40.40 | $42.15 | 202200 |
| 2024-02-05 | 40.42 | $41.41 | 147222 |
| 2024-02-02 | 40.42 | $40.66 | 374743 |
| 2024-02-01 | 40.46 | $41.32 | 290400 |
| 2024-01-31 | 40.47 | $41.20 | 80300 |
| 2024-01-30 | 40.56 | $41.87 | 168119 |
| 2024-01-29 | 40.68 | $41.93 | 191100 |
| 2024-01-26 | 40.79 | $41.63 | 117800 |
| 2024-01-25 | 40.95 | $39.90 | 108240 |
| 2024-01-24 | 41.16 | $39.57 | 295600 |
| 2024-01-23 | 41.38 | $39.14 | 606100 |
| 2024-01-22 | 41.63 | $38.52 | 402600 |
| 2024-01-19 | 41.90 | $38.49 | 229100 |
| 2024-01-18 | 42.20 | $38.54 | 482322 |
| 2024-01-17 | 42.50 | $37.70 | 651026 |
| 2024-01-16 | 42.88 | $38.84 | 843444 |
| 2024-01-12 | 43.27 | $39.79 | 302947 |
| 2024-01-11 | 43.53 | $40.79 | 548200 |
| 2024-01-10 | 43.71 | $42.37 | 333911 |
| 2024-01-09 | 43.80 | $42.09 | 80048 |
| 2024-01-08 | 43.93 | $42.64 | 331900 |
| 2024-01-05 | 43.97 | $41.37 | 129400 |
| 2024-01-04 | 44.07 | $41.45 | 164044 |
| 2024-01-03 | 44.14 | $41.59 | 142924 |
| 2024-01-02 | 44.23 | $42.95 | 222600 |
| 2023-12-29 | 44.22 | $44.24 | 180000 |
| 2023-12-28 | 44.16 | $44.12 | 156932 |
| 2023-12-27 | 44.09 | $44.82 | 986322 |
| 2023-12-26 | 44.01 | $44.24 | 115403 |
| 2023-12-22 | 44.01 | $43.83 | 141200 |
| 2023-12-21 | 44.04 | $44.29 | 228500 |
| 2023-12-20 | 44.02 | $43.87 | 111700 |
| 2023-12-19 | 44.00 | $44.47 | 213738 |
| 2023-12-18 | 43.99 | $44.46 | 189700 |
| 2023-12-15 | 43.97 | $45.34 | 267334 |
| 2023-12-14 | 43.87 | $46.72 | 770000 |
| 2023-12-13 | 43.75 | $44.99 | 369100 |
| 2023-12-12 | 43.72 | $44.32 | 691203 |
| 2023-12-11 | 43.62 | $44.16 | 537600 |
| 2023-12-08 | 43.53 | $44.65 | 235600 |
| 2023-12-07 | 43.44 | $43.53 | 249300 |
| 2023-12-06 | 43.42 | $43.30 | 386040 |
| 2023-12-05 | 43.39 | $42.90 | 796202 |
| 2023-12-04 | 43.38 | $43.30 | 306200 |
| 2023-12-01 | 43.40 | $42.85 | 242500 |
| 2023-11-30 | 43.36 | $43.01 | 176819 |
| 2023-11-29 | 43.23 | $42.75 | 153229 |
| 2023-11-28 | 43.12 | $43.20 | 464838 |
| 2023-11-27 | 43.00 | $44.23 | 135300 |
| 2023-11-24 | 42.80 | $44.45 | 85541 |
| 2023-11-22 | 42.60 | $43.85 | 191000 |
| 2023-11-21 | 42.46 | $43.56 | 116200 |
| 2023-11-20 | 42.41 | $44.25 | 237800 |
| 2023-11-17 | 42.34 | $44.03 | 279700 |
| 2023-11-16 | 42.26 | $43.33 | 251300 |
| 2023-11-15 | 42.25 | $44.40 | 180715 |
| 2023-11-14 | 42.17 | $44.37 | 244800 |
| 2023-11-13 | 42.12 | $42.25 | 331700 |
| 2023-11-10 | 42.17 | $42.29 | 131700 |
| 2023-11-09 | 42.18 | $43.01 | 153737 |
| 2023-11-08 | 42.21 | $43.07 | 257000 |
| 2023-11-07 | 42.32 | $42.74 | 202600 |
| 2023-11-06 | 42.41 | $42.69 | 216500 |
| 2023-11-03 | 42.51 | $43.57 | 150723 |
| 2023-11-02 | 42.60 | $42.12 | 441100 |
| 2023-11-01 | 42.72 | $40.51 | 246422 |
| 2023-10-31 | 42.92 | $40.44 | 760400 |
| 2023-10-30 | 43.11 | $40.75 | 839315 |
| 2023-10-27 | 43.31 | $40.31 | 278400 |
| 2023-10-26 | 43.57 | $40.40 | 627534 |
| 2023-10-25 | 43.81 | $41.19 | 408113 |
| 2023-10-24 | 44.00 | $42.47 | 263200 |
| 2023-10-23 | 44.14 | $42.82 | 148506 |
| 2023-10-20 | 44.32 | $42.52 | 225943 |
| 2023-10-19 | 44.63 | $43.07 | 181921 |
| 2023-10-18 | 44.88 | $42.82 | 199000 |
| 2023-10-17 | 45.16 | $43.28 | 463425 |
| 2023-10-16 | 45.44 | $43.33 | 419700 |
| 2023-10-13 | 45.72 | $42.50 | 150338 |
| 2023-10-12 | 46.08 | $43.59 | 123000 |
| 2023-10-11 | 46.37 | $45.31 | 222126 |
| 2023-10-10 | 46.56 | $44.53 | 249300 |
| 2023-10-09 | 46.82 | $44.74 | 252300 |
| 2023-10-06 | 47.10 | $45.29 | 241638 |
| 2023-10-05 | 47.35 | $44.58 | 130012 |
| 2023-10-04 | 47.60 | $44.55 | 230447 |
| 2023-10-03 | 47.89 | $44.11 | 109328 |
| 2023-10-02 | 48.26 | $44.78 | 109300 |
| 2023-09-29 | 48.66 | $45.43 | 114500 |
| 2023-09-28 | 49.07 | $45.37 | 385600 |
| 2023-09-27 | 49.52 | $44.84 | 481129 |
| 2023-09-26 | 50.00 | $45.27 | 193511 |
| 2023-09-25 | 50.40 | $46.51 | 153200 |
| 2023-09-22 | 50.72 | $48.79 | 140313 |
| 2023-09-21 | 50.91 | $47.94 | 94100 |
| 2023-09-20 | 51.23 | $48.45 | 198500 |
| 2023-09-19 | 51.51 | $48.86 | 122539 |
| 2023-09-18 | 51.80 | $48.93 | 101610 |
| 2023-09-15 | 52.04 | $49.80 | 386507 |
| 2023-09-14 | 52.25 | $49.22 | 169600 |
| 2023-09-13 | 52.53 | $49.30 | 175900 |
| 2023-09-12 | 52.83 | $49.69 | 98214 |
| 2023-09-11 | 53.15 | $50.38 | 105400 |
| 2023-09-08 | 53.47 | $50.20 | 101117 |
| 2023-09-07 | 53.84 | $49.61 | 95100 |
| 2023-09-06 | 54.20 | $50.38 | 660700 |
| 2023-09-05 | 54.53 | $51.41 | 90900 |
| 2023-09-01 | 54.81 | $52.80 | 190100 |
| 2023-08-31 | 54.98 | $53.60 | 198101 |
| 2023-08-30 | 55.09 | $54.34 | 69237 |
| 2023-08-29 | 55.16 | $54.42 | 188700 |
| 2023-08-28 | 55.28 | $53.46 | 85241 |
| 2023-08-25 | 55.48 | $52.82 | 138300 |
| 2023-08-24 | 55.77 | $52.65 | 148046 |
| 2023-08-23 | 56.10 | $54.29 | 73814 |
| 2023-08-22 | 56.29 | $54.10 | 183200 |
| 2023-08-21 | 56.49 | $54.60 | 118300 |
| 2023-08-18 | 56.71 | $53.75 | 284006 |
| 2023-08-17 | 57.04 | $53.95 | 269700 |
| 2023-08-16 | 57.34 | $54.85 | 358400 |
| 2023-08-15 | 57.56 | $55.27 | 108300 |
| 2023-08-14 | 57.56 | $56.19 | 67300 |
| 2023-08-11 | 57.52 | $56.64 | 45131 |
| 2023-08-10 | 57.48 | $57.63 | 61200 |
| 2023-08-09 | 57.42 | $56.92 | 74528 |
| 2023-08-08 | 57.35 | $56.84 | 337500 |
| 2023-08-07 | 57.21 | $57.14 | 252400 |
| 2023-08-04 | 57.00 | $56.05 | 58400 |
| 2023-08-03 | 56.81 | $55.83 | 56700 |
| 2023-08-02 | 56.62 | $55.73 | 89200 |
| 2023-08-01 | 56.51 | $56.90 | 119600 |
| 2023-07-31 | 56.42 | $57.45 | 128446 |
| 2023-07-28 | 56.32 | $58.60 | 66100 |
| 2023-07-27 | 56.12 | $59.30 | 152720 |
| 2023-07-26 | 55.89 | $58.15 | 53801 |
| 2023-07-25 | 55.77 | $58.10 | 93006 |
| 2023-07-24 | 55.61 | $58.98 | 47344 |
| 2023-07-21 | 55.40 | $60.19 | 35900 |
| 2023-07-20 | 55.22 | $60.05 | 50232 |
| 2023-07-19 | 55.01 | $59.23 | 95817 |
| 2023-07-18 | 54.86 | $55.36 | 180928 |
| 2023-07-17 | 54.98 | $55.27 | 121500 |
| 2023-07-14 | 55.04 | $55.89 | 218100 |
| 2023-07-13 | 55.07 | $56.40 | 111700 |
| 2023-07-12 | 55.04 | $55.53 | 78600 |
| 2023-07-11 | 55.01 | $53.95 | 146800 |
| 2023-07-10 | 55.03 | $53.01 | 65200 |
| 2023-07-07 | 55.09 | $52.33 | 71600 |
| 2023-07-06 | 55.16 | $52.03 | 71108 |
| 2023-07-05 | 55.25 | $53.43 | 257525 |
| 2023-07-03 | 55.26 | $55.18 | 123525 |
| 2023-06-30 | 55.21 | $55.35 | 81113 |
| 2023-06-29 | 55.12 | $54.74 | 172300 |
| 2023-06-28 | 55.05 | $54.66 | 389220 |
| 2023-06-27 | 55.06 | $55.69 | 71817 |
| 2023-06-26 | 55.06 | $55.00 | 107000 |
| 2023-06-23 | 55.06 | $54.62 | 106800 |
| 2023-06-22 | 55.08 | $56.63 | 190500 |
| 2023-06-21 | 55.06 | $55.99 | 216825 |
| 2023-06-20 | 55.20 | $56.23 | 75900 |
| 2023-06-16 | 55.28 | $57.62 | 155942 |
| 2023-06-15 | 55.34 | $56.57 | 53817 |
| 2023-06-14 | 55.48 | $56.46 | 83713 |
| 2023-06-13 | 55.61 | $55.68 | 211317 |
| 2023-06-12 | 55.83 | $55.03 | 79116 |
| 2023-06-09 | 56.05 | $54.29 | 109300 |
| 2023-06-08 | 56.31 | $54.19 | 60832 |
| 2023-06-07 | 56.58 | $53.80 | 44949 |
| 2023-06-06 | 56.90 | $53.78 | 89930 |
| 2023-06-05 | 57.31 | $53.59 | 71239 |
| 2023-06-02 | 57.73 | $54.32 | 113827 |
| 2023-06-01 | 58.08 | $53.43 | 210900 |
| 2023-05-31 | 58.52 | $53.38 | 147300 |
| 2023-05-30 | 58.96 | $54.89 | 128900 |
| 2023-05-26 | 59.38 | $55.75 | 126800 |
| 2023-05-25 | 59.75 | $54.91 | 50500 |
| 2023-05-24 | 60.23 | $55.01 | 56815 |
| 2023-05-23 | 60.64 | $56.26 | 83205 |
| 2023-05-22 | 60.96 | $58.71 | 211200 |
| 2023-05-19 | 61.25 | $58.00 | 340400 |
| 2023-05-18 | 61.53 | $58.84 | 196217 |
| 2023-05-17 | 61.74 | $59.18 | 60475 |
| 2023-05-16 | 61.91 | $59.17 | 66700 |
| 2023-05-15 | 62.09 | $60.16 | 147100 |
| 2023-05-12 | 62.18 | $59.31 | 119923 |
| 2023-05-11 | 62.39 | $59.60 | 60600 |
| 2023-05-10 | 62.56 | $59.56 | 125147 |
| 2023-05-09 | 62.68 | $60.09 | 60145 |
| 2023-05-08 | 62.72 | $62.06 | 66200 |
| 2023-05-05 | 62.66 | $61.95 | 233442 |
| 2023-05-04 | 62.60 | $61.34 | 241500 |
| 2023-05-03 | 62.61 | $62.25 | 176030 |
| 2023-05-02 | 62.70 | $62.10 | 47100 |
| 2023-05-01 | 62.85 | $63.25 | 48141 |
| 2023-04-28 | 62.94 | $63.20 | 111229 |
| 2023-04-27 | 63.03 | $64.61 | 47900 |
| 2023-04-26 | 62.97 | $63.07 | 590800 |
| 2023-04-25 | 62.92 | $62.75 | 127600 |
| 2023-04-24 | 62.90 | $64.46 | 95900 |
| 2023-04-21 | 62.82 | $63.63 | 75000 |
| 2023-04-20 | 62.74 | $62.99 | 41421 |
| 2023-04-19 | 62.66 | $62.56 | 54200 |
| 2023-04-18 | 62.60 | $62.80 | 134819 |
| 2023-04-17 | 62.45 | $62.01 | 170710 |
| 2023-04-14 | 62.26 | $63.45 | 122200 |
| 2023-04-13 | 62.04 | $63.14 | 55900 |
| 2023-04-12 | 61.77 | $61.87 | 92241 |
| 2023-04-11 | 61.71 | $60.88 | 194543 |
| 2023-04-10 | 61.63 | $60.80 | 77405 |
| 2023-04-06 | 61.60 | $60.90 | 250808 |
| 2023-04-05 | 61.58 | $61.47 | 179335 |
| 2023-04-04 | 61.57 | $64.07 | 200645 |
| 2023-04-03 | 61.40 | $64.99 | 72331 |
| 2023-03-31 | 61.23 | $65.08 | 74638 |
| 2023-03-30 | 61.06 | $64.99 | 451200 |
| 2023-03-29 | 60.86 | $63.43 | 66042 |
| 2023-03-28 | 60.69 | $62.18 | 441200 |
| 2023-03-27 | 60.52 | $62.26 | 86335 |
| 2023-03-24 | 60.38 | $62.94 | 359500 |
| 2023-03-23 | 60.17 | $61.93 | 144406 |
| 2023-03-22 | 60.17 | $61.35 | 46240 |
| 2023-03-21 | 60.15 | $61.38 | 89012 |
| 2023-03-20 | 60.18 | $59.83 | 59315 |
| 2023-03-17 | 60.36 | $58.27 | 425500 |
| 2023-03-16 | 60.62 | $59.13 | 285400 |
| 2023-03-15 | 60.75 | $57.74 | 81505 |
| 2023-03-14 | 60.90 | $60.64 | 49500 |
| 2023-03-13 | 60.91 | $59.23 | 73439 |
| 2023-03-10 | 60.95 | $60.23 | 110600 |
| 2023-03-09 | 61.03 | $60.47 | 148140 |
| 2023-03-08 | 61.04 | $61.25 | 173300 |
| 2023-03-07 | 61.08 | $60.61 | 133720 |
| 2023-03-06 | 61.14 | $61.61 | 80546 |
| 2023-03-03 | 61.27 | $61.75 | 68135 |
| 2023-03-02 | 61.41 | $60.91 | 222800 |
| 2023-03-01 | 61.50 | $60.06 | 128500 |
| 2023-02-28 | 61.62 | $58.76 | 136900 |
| 2023-02-27 | 61.74 | $59.57 | 39334 |
| 2023-02-24 | 61.80 | $58.70 | 41147 |
| 2023-02-23 | 61.83 | $61.81 | 95526 |
| 2023-02-22 | 61.67 | $61.12 | 50300 |
| 2023-02-21 | 61.55 | $62.00 | 45500 |
| 2023-02-17 | 61.38 | $63.43 | 54800 |
| 2023-02-16 | 61.11 | $63.34 | 51800 |
| 2023-02-15 | 60.83 | $61.79 | 183300 |
| 2023-02-14 | 60.66 | $60.78 | 74137 |
| 2023-02-13 | 60.61 | $60.86 | 49200 |
| 2023-02-10 | 60.61 | $59.92 | 53114 |
| 2023-02-09 | 60.60 | $61.84 | 126600 |
| 2023-02-08 | 60.45 | $60.73 | 313200 |
| 2023-02-07 | 60.24 | $62.03 | 50100 |
| 2023-02-06 | 59.94 | $61.74 | 132600 |
| 2023-02-03 | 59.67 | $64.33 | 60100 |
| 2023-02-02 | 59.17 | $64.53 | 548819 |
| 2023-02-01 | 58.66 | $62.60 | 428400 |
| 2023-01-31 | 58.11 | $62.47 | 170800 |
| 2023-01-30 | 57.52 | $61.23 | 102600 |
| 2023-01-27 | 57.03 | $60.66 | 155100 |
| 2023-01-26 | 56.50 | $59.47 | 184200 |
| 2023-01-25 | 56.07 | $58.56 | 199814 |
| 2023-01-24 | 55.65 | $58.66 | 93725 |
| 2023-01-23 | 55.24 | $58.53 | 238800 |
| 2023-01-20 | 54.85 | $58.09 | 206200 |
| 2023-01-19 | 54.43 | $57.84 | 125800 |
| 2023-01-18 | 54.09 | $58.29 | 177200 |
| 2023-01-17 | 53.78 | $59.83 | 175241 |
| 2023-01-13 | 53.42 | $60.80 | 148300 |
| 2023-01-12 | 53.16 | $59.80 | 80438 |
| 2023-01-11 | 52.94 | $58.80 | 155203 |
| 2023-01-10 | 52.74 | $56.58 | 59021 |
| 2023-01-09 | 52.65 | $56.06 | 168500 |
| 2023-01-06 | 52.60 | $56.31 | 107138 |
| 2023-01-05 | 52.53 | $54.36 | 109835 |
| 2023-01-04 | 52.64 | $54.21 | 159512 |
| 2023-01-03 | 52.79 | $51.69 | 129300 |
| 2022-12-30 | 53.15 | $50.66 | 238500 |
| 2022-12-29 | 53.60 | $51.36 | 68718 |
| 2022-12-28 | 54.02 | $50.19 | 108519 |
| 2022-12-27 | 54.37 | $50.71 | 131470 |
| 2022-12-23 | 54.64 | $50.24 | 113700 |
| 2022-12-22 | 54.96 | $50.37 | 168236 |
| 2022-12-21 | 55.26 | $50.77 | 260900 |
| 2022-12-20 | 55.54 | $49.63 | 117100 |
| 2022-12-19 | 55.88 | $51.19 | 224506 |
| 2022-12-16 | 56.17 | $52.04 | 121300 |
| 2022-12-15 | 56.38 | $52.61 | 94400 |
| 2022-12-14 | 56.54 | $55.56 | 108900 |
| 2022-12-13 | 56.56 | $55.45 | 101542 |
| 2022-12-12 | 56.58 | $54.77 | 157100 |
| 2022-12-09 | 56.68 | $54.75 | 97131 |
| 2022-12-08 | 56.65 | $55.03 | 99900 |
| 2022-12-07 | 56.45 | $54.96 | 121112 |
| 2022-12-06 | 56.28 | $56.58 | 129940 |
| 2022-12-05 | 55.97 | $57.24 | 250002 |
| 2022-12-02 | 55.63 | $58.98 | 94400 |
| 2022-12-01 | 54.97 | $59.50 | 106700 |
| 2022-11-30 | 54.30 | $59.75 | 77100 |
| 2022-11-29 | 53.66 | $57.26 | 57643 |
| 2022-11-28 | 53.09 | $56.09 | 119600 |
| 2022-11-25 | 52.62 | $56.72 | 91635 |
| 2022-11-23 | 52.12 | $56.40 | 197700 |
| 2022-11-22 | 51.69 | $56.21 | 73341 |
| 2022-11-21 | 51.24 | $56.57 | 301100 |
| 2022-11-18 | 50.67 | $56.90 | 181212 |
| 2022-11-17 | 50.09 | $56.36 | 238900 |
| 2022-11-16 | 49.53 | $55.78 | 367600 |
| 2022-11-15 | 48.98 | $55.84 | 111900 |
| 2022-11-14 | 48.49 | $55.95 | 139317 |
| 2022-11-11 | 47.96 | $56.64 | 175200 |
| 2022-11-10 | 47.29 | $54.30 | 102738 |
| 2022-11-09 | 46.76 | $50.87 | 111400 |
| 2022-11-08 | 46.37 | $51.57 | 125416 |
| 2022-11-07 | 45.95 | $50.56 | 246441 |
| 2022-11-04 | 45.58 | $50.35 | 270609 |
| 2022-11-03 | 45.25 | $45.73 | 163800 |
| 2022-11-02 | 45.18 | $46.10 | 239500 |
| 2022-11-01 | 45.18 | $47.06 | 145300 |
| 2022-10-31 | 45.21 | $45.86 | 160615 |
| 2022-10-28 | 45.16 | $46.59 | 180800 |
| 2022-10-27 | 45.04 | $46.68 | 177800 |
| 2022-10-26 | 44.93 | $47.88 | 127204 |
| 2022-10-25 | 44.80 | $47.21 | 239430 |
| 2022-10-24 | 44.63 | $45.18 | 272300 |
| 2022-10-21 | 44.63 | $45.19 | 163008 |
| 2022-10-20 | 44.69 | $45.25 | 180015 |
| 2022-10-19 | 44.87 | $44.75 | 99847 |
| 2022-10-18 | 45.06 | $46.07 | 156119 |
| 2022-10-17 | 45.22 | $45.35 | 141624 |
| 2022-10-14 | 45.44 | $43.26 | 209202 |
| 2022-10-13 | 45.76 | $43.71 | 164800 |
| 2022-10-12 | 46.08 | $43.11 | 154600 |
| 2022-10-11 | 46.51 | $43.20 | 278345 |
| 2022-10-10 | 46.93 | $43.08 | 148500 |
| 2022-10-07 | 47.45 | $43.64 | 460035 |
| 2022-10-06 | 47.90 | $44.50 | 379100 |
| 2022-10-05 | 48.23 | $45.98 | 119100 |
| 2022-10-04 | 48.51 | $47.76 | 222100 |
| 2022-10-03 | 48.57 | $44.74 | 163400 |
| 2022-09-30 | 48.73 | $44.16 | 233100 |
| 2022-09-29 | 49.00 | $44.62 | 221849 |
| 2022-09-28 | 49.28 | $45.29 | 137312 |
| 2022-09-27 | 49.58 | $43.68 | 322800 |
| 2022-09-26 | 49.99 | $45.25 | 232500 |
| 2022-09-23 | 50.34 | $46.30 | 329300 |
| 2022-09-22 | 50.74 | $48.92 | 95900 |
| 2022-09-21 | 51.00 | $48.66 | 62900 |
| 2022-09-20 | 51.24 | $49.27 | 84000 |
| 2022-09-19 | 51.45 | $49.73 | 115619 |
| 2022-09-16 | 51.76 | $49.61 | 137900 |
| 2022-09-15 | 52.12 | $50.11 | 94300 |
| 2022-09-14 | 52.49 | $51.71 | 203100 |
| 2022-09-13 | 52.78 | $51.60 | 212500 |
| 2022-09-12 | 53.07 | $53.46 | 138900 |
| 2022-09-09 | 53.29 | $52.59 | 107800 |
| 2022-09-08 | 53.53 | $51.25 | 240100 |
| 2022-09-07 | 53.83 | $51.49 | 173000 |
| 2022-09-06 | 54.04 | $49.05 | 211434 |
| 2022-09-02 | 54.38 | $47.92 | 109849 |
| 2022-09-01 | 54.76 | $49.48 | 258437 |
| 2022-08-31 | 55.12 | $50.23 | 172900 |
| 2022-08-30 | 55.42 | $51.29 | 64200 |
| 2022-08-29 | 55.60 | $51.85 | 84900 |
| 2022-08-26 | 55.85 | $52.19 | 48938 |
| 2022-08-25 | 56.10 | $54.45 | 101015 |
| 2022-08-24 | 56.23 | $54.08 | 232200 |
| 2022-08-23 | 56.20 | $53.50 | 371405 |
| 2022-08-22 | 56.15 | $53.40 | 116000 |
| 2022-08-19 | 56.20 | $55.99 | 56828 |
| 2022-08-18 | 56.09 | $56.72 | 125400 |
| 2022-08-17 | 55.97 | $57.55 | 51039 |
| 2022-08-16 | 55.75 | $57.59 | 82600 |
| 2022-08-15 | 55.58 | $57.29 | 124700 |
| 2022-08-12 | 55.29 | $57.91 | 105207 |
| 2022-08-11 | 54.90 | $57.41 | 324303 |
| 2022-08-10 | 54.55 | $57.21 | 59649 |
| 2022-08-09 | 54.20 | $55.59 | 72000 |
| 2022-08-08 | 53.93 | $55.95 | 93248 |
| 2022-08-05 | 53.62 | $55.44 | 62415 |
| 2022-08-04 | 53.38 | $56.76 | 129408 |
| 2022-08-03 | 53.11 | $56.30 | 97317 |
| 2022-08-02 | 52.80 | $54.89 | 183500 |
| 2022-08-01 | 52.55 | $56.72 | 171313 |
| 2022-07-29 | 52.28 | $57.17 | 112600 |
| 2022-07-28 | 52.00 | $57.05 | 192000 |
| 2022-07-27 | 51.75 | $53.53 | 119107 |
| 2022-07-26 | 51.69 | $52.55 | 118700 |
| 2022-07-25 | 51.68 | $54.34 | 156000 |
| 2022-07-22 | 51.63 | $53.90 | 96000 |
| 2022-07-21 | 51.53 | $54.16 | 258107 |
| 2022-07-20 | 51.39 | $53.26 | 200500 |
| 2022-07-19 | 51.33 | $54.20 | 212739 |
| 2022-07-18 | 51.14 | $51.52 | 944600 |
| 2022-07-15 | 51.14 | $49.96 | 2.2M |
| 2022-07-14 | 51.29 | $50.41 | 724511 |
| 2022-07-13 | 51.32 | $50.30 | 114400 |
| 2022-07-12 | 51.39 | $50.27 | 82924 |
| 2022-07-11 | 51.57 | $49.61 | 109400 |
| 2022-07-08 | 51.81 | $50.76 | 65700 |
| 2022-07-07 | 52.06 | $51.32 | 1.3M |
| 2022-07-06 | 52.31 | $50.03 | 307417 |
| 2022-07-05 | 52.62 | $50.02 | 214842 |
| 2022-07-01 | 52.91 | $51.31 | 146100 |
| 2022-06-30 | 53.16 | $51.51 | 172945 |
| 2022-06-29 | 53.29 | $52.09 | 758700 |
| 2022-06-28 | 53.42 | $52.31 | 564027 |
| 2022-06-27 | 53.43 | $52.24 | 204200 |
| 2022-06-24 | 53.32 | $53.45 | 126521 |
| 2022-06-23 | 53.07 | $51.91 | 88116 |
| 2022-06-22 | 52.89 | $51.26 | 129600 |
| 2022-06-21 | 52.75 | $52.08 | 263200 |
| 2022-06-17 | 52.53 | $50.50 | 109400 |
| 2022-06-16 | 52.40 | $51.41 | 144521 |
| 2022-06-15 | 52.22 | $52.95 | 167700 |
| 2022-06-14 | 52.06 | $51.09 | 358947 |
| 2022-06-13 | 51.91 | $51.77 | 363600 |
| 2022-06-10 | 51.72 | $53.81 | 141600 |
| 2022-06-09 | 51.34 | $54.30 | 81200 |
| 2022-06-08 | 51.00 | $55.79 | 56100 |
| 2022-06-07 | 50.56 | $56.42 | 100700 |
| 2022-06-06 | 50.06 | $56.11 | 160200 |
| 2022-06-03 | 49.67 | $55.80 | 110807 |
| 2022-06-02 | 49.36 | $56.35 | 133700 |
| 2022-06-01 | 49.18 | $54.24 | 121300 |
| 2022-05-31 | 49.03 | $54.51 | 216501 |
| 2022-05-27 | 48.93 | $52.57 | 119649 |
| 2022-05-26 | 48.93 | $50.15 | 94205 |
| 2022-05-25 | 49.10 | $48.45 | 94146 |
| 2022-05-24 | 49.32 | $48.25 | 110211 |
| 2022-05-23 | 49.57 | $48.44 | 125536 |
| 2022-05-20 | 49.89 | $47.61 | 354500 |
| 2022-05-19 | 50.34 | $47.98 | 235032 |
| 2022-05-18 | 50.70 | $47.75 | 185313 |
| 2022-05-17 | 51.22 | $49.79 | 82506 |
| 2022-05-16 | 51.61 | $48.20 | 129200 |
| 2022-05-13 | 52.07 | $47.79 | 125100 |
| 2022-05-12 | 52.55 | $46.39 | 145200 |
| 2022-05-11 | 53.07 | $47.43 | 134800 |
| 2022-05-10 | 53.59 | $46.92 | 190600 |
| 2022-05-09 | 54.13 | $46.54 | 222500 |
| 2022-05-06 | 54.78 | $48.26 | 313419 |
| 2022-05-05 | 55.37 | $49.67 | 128200 |
| 2022-05-04 | 55.91 | $52.58 | 94900 |
| 2022-05-03 | 56.45 | $51.31 | 106626 |
| 2022-05-02 | 57.11 | $52.50 | 107132 |
| 2022-04-29 | 57.68 | $52.49 | 136500 |
| 2022-04-28 | 58.22 | $53.57 | 116438 |
| 2022-04-27 | 58.81 | $52.83 | 137847 |
| 2022-04-26 | 59.50 | $53.39 | 129000 |
| 2022-04-25 | 60.08 | $54.84 | 137400 |
| 2022-04-22 | 60.56 | $56.60 | 157600 |
| 2022-04-21 | 60.92 | $55.06 | 267443 |
| 2022-04-20 | 61.35 | $58.33 | 551100 |
| 2022-04-19 | 61.72 | $57.48 | 408021 |
| 2022-04-18 | 62.12 | $57.50 | 102800 |
| 2022-04-14 | 62.60 | $57.31 | 353543 |
| 2022-04-13 | 63.03 | $56.73 | 726900 |
| 2022-04-12 | 63.46 | $57.86 | 355748 |
| 2022-04-11 | 63.64 | $57.76 | 169900 |
| 2022-04-08 | 63.80 | $59.56 | 227800 |
| 2022-04-07 | 63.83 | $60.00 | 254208 |
| 2022-04-06 | 63.89 | $60.48 | 633200 |
| 2022-04-05 | 64.07 | $63.45 | 88220 |
| 2022-04-04 | 63.88 | $64.49 | 68700 |
| 2022-04-01 | 63.54 | $63.87 | 46400 |
| 2022-03-31 | 63.42 | $63.21 | 146000 |
| 2022-03-30 | 63.60 | $65.44 | 87520 |
| 2022-03-29 | 63.73 | $66.60 | 152249 |
| 2022-03-28 | 63.79 | $65.04 | 130405 |
| 2022-03-25 | 64.04 | $64.36 | 65000 |
| 2022-03-24 | 64.45 | $63.95 | 175900 |
| 2022-03-23 | 64.80 | $63.59 | 109132 |
| 2022-03-22 | 65.24 | $65.74 | 100400 |
| 2022-03-21 | 65.67 | $65.42 | 70500 |
| 2022-03-18 | 66.17 | $67.15 | 72318 |
| 2022-03-17 | 66.57 | $65.89 | 178700 |
| 2022-03-16 | 66.91 | $65.42 | 70434 |
| 2022-03-15 | 67.24 | $61.28 | 174800 |
| 2022-03-14 | 67.64 | $61.02 | 84700 |
| 2022-03-11 | 68.04 | $60.27 | 63039 |
| 2022-03-10 | 68.58 | $61.18 | 187100 |
| 2022-03-09 | 69.22 | $64.04 | 344300 |
| 2022-03-08 | 69.71 | $59.54 | 195739 |
| 2022-03-07 | 70.45 | $57.79 | 265700 |
| 2022-03-04 | 71.31 | $61.47 | 213919 |
| 2022-03-03 | 71.97 | $66.76 | 323300 |
| 2022-03-02 | 72.49 | $68.07 | 374306 |
| 2022-03-01 | 72.90 | $67.73 | 110300 |
| 2022-02-28 | 73.24 | $70.22 | 79500 |
| 2022-02-25 | 73.37 | $72.41 | 90241 |
| 2022-02-24 | 73.46 | $70.92 | 205800 |
| 2022-02-23 | 73.58 | $72.45 | 53800 |
| 2022-02-22 | 73.62 | $74.30 | 82618 |
| 2022-02-18 | 73.61 | $75.57 | 52318 |
| 2022-02-17 | 73.59 | $75.03 | 59829 |
| 2022-02-16 | 73.64 | $72.82 | 133040 |
| 2022-02-15 | 73.86 | $71.85 | 160600 |
| 2022-02-14 | 74.06 | $69.35 | 219833 |
| 2022-02-11 | 74.41 | $68.93 | 63700 |
| 2022-02-10 | 74.87 | $71.23 | 94506 |
| 2022-02-09 | 75.41 | $74.00 | 111500 |
| 2022-02-08 | 75.77 | $73.85 | 48700 |
| 2022-02-07 | 76.07 | $74.15 | 53619 |
| 2022-02-04 | 76.43 | $75.14 | 85900 |
| 2022-02-03 | 76.72 | $74.71 | 44200 |
| 2022-02-02 | 77.11 | $77.09 | 120500 |
| 2022-02-01 | 77.32 | $76.24 | 74900 |
| 2022-01-31 | 77.53 | $74.46 | 100900 |
| 2022-01-28 | 77.83 | $72.99 | 86914 |
| 2022-01-27 | 78.18 | $74.07 | 67422 |
| 2022-01-26 | 78.49 | $73.32 | 75908 |
| 2022-01-25 | 78.78 | $73.22 | 315400 |
| 2022-01-24 | 79.09 | $74.25 | 410300 |
| 2022-01-21 | 79.30 | $75.05 | 63100 |
| 2022-01-20 | 79.45 | $76.11 | 121431 |
| 2022-01-19 | 79.52 | $77.12 | 254600 |
| 2022-01-18 | 79.54 | $75.85 | 103600 |
| 2022-01-14 | 79.61 | $76.51 | 74510 |
| 2022-01-13 | 79.70 | $78.00 | 86700 |
| 2022-01-12 | 79.78 | $82.09 | 71500 |
| 2022-01-11 | 79.57 | $81.25 | 48935 |
| 2022-01-10 | 79.42 | $79.69 | 131800 |
| 2022-01-07 | 79.39 | $81.53 | 49000 |
| 2022-01-06 | 79.29 | $80.80 | 47440 |
| 2022-01-05 | 79.34 | $82.57 | 44708 |
| 2022-01-04 | 79.34 | $81.25 | 29323 |
| 2022-01-03 | 79.21 | $80.37 | 76200 |
| 2021-12-31 | 79.07 | $80.51 | 34100 |
| 2021-12-30 | 78.98 | $80.04 | 40900 |
| 2021-12-29 | 78.86 | $80.18 | 47300 |
| 2021-12-28 | 78.72 | $79.14 | 44800 |
| 2021-12-27 | 78.65 | $79.57 | 48810 |
| 2021-12-23 | 78.42 | $78.34 | 56034 |
| 2021-12-22 | 78.50 | $78.16 | 57422 |
| 2021-12-21 | 78.57 | $77.38 | 82300 |
| 2021-12-20 | 78.66 | $77.50 | 79434 |
| 2021-12-17 | 78.81 | $77.36 | 151500 |
| 2021-12-16 | 79.04 | $78.35 | 45200 |
| 2021-12-15 | 79.20 | $79.61 | 47200 |
| 2021-12-14 | 79.24 | $77.80 | 68939 |
| 2021-12-13 | 79.22 | $78.15 | 88311 |
| 2021-12-10 | 79.19 | $79.25 | 104418 |
| 2021-12-09 | 79.00 | $79.43 | 57500 |
| 2021-12-08 | 78.83 | $81.81 | 50800 |
| 2021-12-07 | 78.70 | $82.60 | 68718 |
| 2021-12-06 | 78.42 | $78.58 | 56948 |
| 2021-12-03 | 78.31 | $77.54 | 88100 |
| 2021-12-02 | 78.19 | $78.73 | 81600 |
| 2021-12-01 | 78.01 | $77.70 | 74600 |
| 2021-11-30 | 77.86 | $77.35 | 256200 |
| 2021-11-29 | 77.78 | $77.70 | 209400 |
| 2021-11-26 | 77.66 | $75.06 | 168300 |
| 2021-11-24 | 77.71 | $79.88 | 69700 |
| 2021-11-23 | 77.47 | $79.63 | 37000 |
| 2021-11-22 | 77.25 | $79.22 | 58551 |
| 2021-11-19 | 77.00 | $80.53 | 81200 |
| 2021-11-18 | 76.74 | $81.83 | 55900 |
| 2021-11-17 | 76.41 | $81.66 | 33132 |
| 2021-11-16 | 76.11 | $80.40 | 54700 |
| 2021-11-15 | 75.75 | $77.43 | 45429 |
| 2021-11-12 | 75.67 | $77.47 | 47633 |
| 2021-11-11 | 75.69 | $75.45 | 161900 |
| 2021-11-10 | 75.77 | $75.99 | 103401 |
| 2021-11-09 | 75.73 | $79.23 | 195038 |
| 2021-11-08 | 75.47 | $77.01 | 64706 |
| 2021-11-05 | 75.26 | $76.30 | 39800 |
| 2021-11-04 | 75.07 | $75.13 | 215710 |
| 2021-11-03 | 74.98 | $75.20 | 105538 |
| 2021-11-02 | 74.81 | $74.65 | 118738 |
| 2021-11-01 | 74.67 | $75.90 | 56929 |
| 2021-10-29 | 74.48 | $75.27 | 63419 |
| 2021-10-28 | 74.38 | $76.08 | 76217 |
| 2021-10-27 | 74.15 | $75.01 | 47600 |
| 2021-10-26 | 73.97 | $75.16 | 40900 |
| 2021-10-25 | 73.79 | $74.23 | 71037 |
| 2021-10-22 | 73.73 | $75.49 | 33840 |
| 2021-10-21 | 73.67 | $75.22 | 160400 |
| 2021-10-20 | 73.75 | $75.63 | 215400 |
| 2021-10-19 | 73.73 | $73.08 | 97200 |
| 2021-10-18 | 73.74 | $75.91 | 90533 |
| 2021-10-15 | 73.62 | $77.76 | 57330 |
| 2021-10-14 | 73.47 | $77.15 | 140200 |
| 2021-10-13 | 73.30 | $75.15 | 56905 |
| 2021-10-12 | 73.30 | $74.05 | 63200 |
| 2021-10-11 | 73.47 | $72.91 | 111100 |
| 2021-10-08 | 73.81 | $72.43 | 319100 |
| 2021-10-07 | 74.28 | $73.22 | 95000 |
| 2021-10-06 | 74.74 | $71.90 | 62600 |
| 2021-10-05 | 75.28 | $71.80 | 44700 |
| 2021-10-04 | 75.82 | $72.12 | 64507 |
| 2021-10-01 | 76.27 | $73.35 | 88300 |
| 2021-09-30 | 76.73 | $71.35 | 90623 |
| 2021-09-29 | 77.24 | $71.40 | 130639 |
| 2021-09-28 | 77.64 | $71.68 | 118544 |
| 2021-09-27 | 78.02 | $72.90 | 156500 |
| 2021-09-24 | 78.32 | $74.39 | 94417 |
| 2021-09-23 | 78.55 | $76.81 | 88000 |
| 2021-09-22 | 78.69 | $75.33 | 35936 |
| 2021-09-21 | 78.87 | $73.10 | 139100 |
| 2021-09-20 | 79.19 | $73.67 | 50617 |
| 2021-09-17 | 79.32 | $74.65 | 60100 |
| 2021-09-16 | 79.39 | $73.78 | 108744 |
| 2021-09-15 | 79.86 | $75.14 | 332809 |
| 2021-09-14 | 80.45 | $77.40 | 151203 |
| 2021-09-13 | 81.02 | $79.80 | 42821 |
| 2021-09-10 | 81.68 | $81.88 | 31312 |
| 2021-09-09 | 82.24 | $82.25 | 127500 |
| 2021-09-08 | 82.76 | $82.77 | 52100 |
| 2021-09-07 | 83.25 | $82.69 | 38844 |
| 2021-09-03 | 83.74 | $81.06 | 39500 |
| 2021-09-02 | 84.29 | $82.63 | 87617 |
| 2021-09-01 | 84.76 | $81.44 | 38028 |
| 2021-08-31 | 85.31 | $79.51 | 48100 |
| 2021-08-30 | 85.95 | $79.24 | 43100 |
| 2021-08-27 | 86.57 | $78.76 | 35300 |
| 2021-08-26 | 87.12 | $79.02 | 33618 |
| 2021-08-25 | 87.69 | $79.72 | 60133 |
| 2021-08-24 | 88.20 | $78.89 | 105928 |
| 2021-08-23 | 88.70 | $79.41 | 93736 |
| 2021-08-20 | 89.22 | $76.30 | 54207 |
| 2021-08-19 | 89.80 | $76.08 | 157138 |
| 2021-08-18 | 90.30 | $83.30 | 258600 |
| 2021-08-17 | 90.44 | $86.89 | 35409 |
| 2021-08-16 | 90.37 | $88.80 | 125000 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
31.36
2026-08-12
Close Price
$31.55
Vol: 281536
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.80
Average
44.36
Maximum
90.58
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 31.36 | $31.55 | 281536 |
| 2026-08-11 | 31.34 | $32.63 | 61700 |
| 2026-08-10 | 31.21 | $32.65 | 92203 |
| 2026-08-07 | 31.05 | $33.04 | 63900 |
| 2026-08-06 | 30.85 | $33.24 | 83300 |
| 2026-08-05 | 30.59 | $32.68 | 68100 |
| 2026-08-04 | 30.37 | $32.38 | 101209 |
| 2026-08-03 | 30.16 | $33.21 | 353400 |
| 2026-07-31 | 29.84 | $32.92 | 482730 |
| 2026-07-30 | 29.52 | $33.69 | 367619 |
| 2026-07-29 | 29.08 | $33.45 | 352900 |
| 2026-07-28 | 28.62 | $31.03 | 570841 |
| 2026-07-27 | 28.36 | $27.06 | 129132 |
| 2026-07-24 | 28.50 | $27.37 | 143300 |
| 2026-07-23 | 28.62 | $27.10 | 111000 |
| 2026-07-22 | 28.78 | $28.49 | 82214 |
| 2026-07-21 | 28.81 | $28.69 | 147507 |
| 2026-07-20 | 28.82 | $28.67 | 229816 |
| 2026-07-17 | 28.84 | $28.81 | 113000 |
| 2026-07-16 | 28.84 | $28.92 | 84720 |
| 2026-07-15 | 28.84 | $28.82 | 78400 |
| 2026-07-14 | 28.84 | $27.71 | 141700 |
| 2026-07-13 | 28.96 | $28.17 | 98944 |
| 2026-07-10 | 29.04 | $28.38 | 126000 |
| 2026-07-09 | 29.11 | $28.13 | 403729 |
| 2026-07-08 | 29.21 | $27.93 | 759347 |
| 2026-07-07 | 29.35 | $28.66 | 115009 |
| 2026-07-06 | 29.42 | $28.62 | 149300 |
| 2026-07-02 | 29.50 | $28.85 | 481100 |
| 2026-07-01 | 29.57 | $28.09 | 128602 |
| 2026-06-30 | 29.73 | $28.28 | 507715 |
| 2026-06-29 | 29.88 | $29.90 | 1.2M |
| 2026-06-26 | 29.88 | $30.22 | 1.4M |
| 2026-06-25 | 29.84 | $30.44 | 1.2M |
| 2026-06-24 | 29.78 | $29.99 | 397928 |
| 2026-06-23 | 29.76 | $29.70 | 1.0M |
| 2026-06-22 | 29.76 | $30.45 | 836315 |
| 2026-06-18 | 29.69 | $31.83 | 713100 |
| 2026-06-17 | 29.46 | $30.06 | 642910 |
| 2026-06-16 | 29.40 | $30.61 | 786827 |
| 2026-06-15 | 29.27 | $30.32 | 431842 |
| 2026-06-12 | 29.16 | $30.97 | 474900 |
| 2026-06-11 | 28.97 | $30.86 | 930128 |
| 2026-06-10 | 28.77 | $29.23 | 290617 |
| 2026-06-09 | 28.73 | $29.65 | 397700 |
| 2026-06-08 | 28.63 | $28.61 | 724000 |
| 2026-06-05 | 28.63 | $28.42 | 228639 |
| 2026-06-04 | 28.65 | $29.00 | 103700 |
| 2026-06-03 | 28.62 | $28.23 | 218300 |
| 2026-06-02 | 28.66 | $29.48 | 82500 |
| 2026-06-01 | 28.57 | $28.90 | 75544 |
| 2026-05-29 | 28.54 | $29.80 | 112312 |
| 2026-05-28 | 28.40 | $29.28 | 74406 |
| 2026-05-27 | 28.31 | $28.88 | 104100 |
| 2026-05-26 | 28.25 | $28.07 | 102803 |
| 2026-05-22 | 28.27 | $27.87 | 79900 |
| 2026-05-21 | 28.31 | $28.77 | 107804 |
| 2026-05-20 | 28.26 | $28.84 | 133702 |
| 2026-05-19 | 28.20 | $27.92 | 161214 |
| 2026-05-18 | 28.23 | $27.97 | 166725 |
| 2026-05-15 | 28.26 | $27.38 | 147700 |
| 2026-05-14 | 28.35 | $28.25 | 126300 |
| 2026-05-13 | 28.36 | $28.36 | 128140 |
| 2026-05-12 | 28.36 | $28.10 | 177600 |
| 2026-05-11 | 28.39 | $28.07 | 214011 |
| 2026-05-08 | 28.42 | $28.99 | 141900 |
| 2026-05-07 | 28.37 | $28.49 | 209900 |
| 2026-05-06 | 28.35 | $28.69 | 116242 |
| 2026-05-05 | 28.32 | $26.63 | 209600 |
| 2026-05-04 | 28.49 | $26.38 | 122122 |
| 2026-05-01 | 28.72 | $27.35 | 94146 |
| 2026-04-30 | 28.86 | $27.24 | 158600 |
| 2026-04-29 | 29.03 | $26.90 | 117600 |
| 2026-04-28 | 29.26 | $27.59 | 134048 |
| 2026-04-27 | 29.43 | $28.61 | 163100 |
| 2026-04-24 | 29.52 | $28.09 | 417729 |
| 2026-04-23 | 29.67 | $27.51 | 459500 |
| 2026-04-22 | 29.89 | $28.08 | 475900 |
| 2026-04-21 | 30.09 | $28.27 | 97306 |
| 2026-04-20 | 30.28 | $29.28 | 115600 |
| 2026-04-17 | 30.38 | $29.87 | 310000 |
| 2026-04-16 | 30.44 | $28.89 | 441830 |
| 2026-04-15 | 30.60 | $30.02 | 270000 |
| 2026-04-14 | 30.66 | $31.50 | 162900 |
| 2026-04-13 | 30.57 | $31.50 | 313246 |
| 2026-04-10 | 30.47 | $32.37 | 123500 |
| 2026-04-09 | 30.27 | $32.44 | 319900 |
| 2026-04-08 | 30.05 | $32.32 | 110031 |
| 2026-04-07 | 29.81 | $30.37 | 141130 |
| 2026-04-06 | 29.75 | $31.04 | 97400 |
| 2026-04-02 | 29.61 | $30.63 | 136500 |
| 2026-04-01 | 29.50 | $30.55 | 127800 |
| 2026-03-31 | 29.39 | $30.32 | 196100 |
| 2026-03-30 | 29.30 | $28.95 | 280800 |
| 2026-03-27 | 29.33 | $28.38 | 104700 |
| 2026-03-26 | 29.43 | $28.93 | 151800 |
| 2026-03-25 | 29.49 | $29.09 | 196500 |
| 2026-03-24 | 29.53 | $28.58 | 224100 |
| 2026-03-23 | 29.63 | $28.71 | 235500 |
| 2026-03-20 | 29.72 | $26.71 | 199900 |
| 2026-03-19 | 30.04 | $27.16 | 178100 |
| 2026-03-18 | 30.34 | $27.62 | 164200 |
| 2026-03-17 | 30.63 | $28.50 | 123118 |
| 2026-03-16 | 30.85 | $28.81 | 190300 |
| 2026-03-13 | 31.07 | $28.29 | 167000 |
| 2026-03-12 | 31.36 | $29.38 | 322600 |
| 2026-03-11 | 31.57 | $30.14 | 119100 |
| 2026-03-10 | 31.72 | $30.12 | 201918 |
| 2026-03-09 | 31.89 | $30.30 | 157900 |
| 2026-03-06 | 32.06 | $29.88 | 123703 |
| 2026-03-05 | 32.29 | $30.08 | 232341 |
| 2026-03-04 | 32.52 | $30.22 | 189935 |
| 2026-03-03 | 32.76 | $29.96 | 164117 |
| 2026-03-02 | 33.05 | $32.14 | 140216 |
| 2026-02-27 | 33.15 | $33.55 | 91119 |
| 2026-02-26 | 33.11 | $34.20 | 109700 |
| 2026-02-25 | 32.99 | $33.98 | 113743 |
| 2026-02-24 | 32.89 | $33.68 | 133100 |
| 2026-02-23 | 32.81 | $33.77 | 155501 |
| 2026-02-20 | 32.71 | $32.99 | 147103 |
| 2026-02-19 | 32.68 | $32.71 | 127535 |
| 2026-02-18 | 32.67 | $32.38 | 144600 |
| 2026-02-17 | 32.70 | $32.42 | 122800 |
| 2026-02-13 | 32.73 | $33.78 | 189300 |
| 2026-02-12 | 32.62 | $33.40 | 153900 |
| 2026-02-11 | 32.54 | $33.68 | 132500 |
| 2026-02-10 | 32.42 | $34.10 | 207200 |
| 2026-02-09 | 32.24 | $30.99 | 175400 |
| 2026-02-06 | 32.38 | $30.62 | 115604 |
| 2026-02-05 | 32.56 | $30.58 | 141600 |
| 2026-02-04 | 32.77 | $31.18 | 179300 |
| 2026-02-03 | 32.94 | $30.50 | 173807 |
| 2026-02-02 | 33.19 | $30.64 | 140933 |
| 2026-01-30 | 33.46 | $31.17 | 104400 |
| 2026-01-29 | 33.70 | $31.65 | 131800 |
| 2026-01-28 | 33.92 | $31.81 | 183100 |
| 2026-01-27 | 34.14 | $32.81 | 160024 |
| 2026-01-26 | 34.28 | $32.49 | 83338 |
| 2026-01-23 | 34.47 | $32.46 | 123900 |
| 2026-01-22 | 34.68 | $32.77 | 133845 |
| 2026-01-21 | 34.88 | $32.55 | 303400 |
| 2026-01-20 | 35.13 | $31.54 | 186110 |
| 2026-01-16 | 35.51 | $33.45 | 138022 |
| 2026-01-15 | 35.72 | $34.68 | 157000 |
| 2026-01-14 | 35.83 | $36.21 | 126639 |
| 2026-01-13 | 35.79 | $35.84 | 137004 |
| 2026-01-12 | 35.79 | $36.58 | 103600 |
| 2026-01-09 | 35.70 | $36.88 | 72410 |
| 2026-01-08 | 35.58 | $36.24 | 111100 |
| 2026-01-07 | 35.51 | $35.54 | 162100 |
| 2026-01-06 | 35.51 | $37.00 | 242044 |
| 2026-01-05 | 35.35 | $35.68 | 172628 |
| 2026-01-02 | 35.31 | $35.73 | 131336 |
| 2025-12-31 | 35.27 | $35.17 | 41300 |
| 2025-12-30 | 35.28 | $35.16 | 154500 |
| 2025-12-29 | 35.29 | $35.26 | 85607 |
| 2025-12-26 | 35.30 | $35.76 | 62910 |
| 2025-12-24 | 35.25 | $35.71 | 68313 |
| 2025-12-23 | 35.20 | $35.22 | 589120 |
| 2025-12-22 | 35.20 | $35.79 | 345800 |
| 2025-12-19 | 35.14 | $35.39 | 800500 |
| 2025-12-18 | 35.11 | $36.29 | 108900 |
| 2025-12-17 | 34.99 | $36.62 | 126245 |
| 2025-12-16 | 34.81 | $36.47 | 110322 |
| 2025-12-15 | 34.64 | $35.70 | 124622 |
| 2025-12-12 | 34.53 | $34.76 | 122200 |
| 2025-12-11 | 34.50 | $34.35 | 117645 |
| 2025-12-10 | 34.52 | $33.95 | 93000 |
| 2025-12-09 | 34.58 | $33.18 | 116616 |
| 2025-12-08 | 34.73 | $33.87 | 112046 |
| 2025-12-05 | 34.82 | $34.36 | 135600 |
| 2025-12-04 | 34.86 | $34.28 | 103000 |
| 2025-12-03 | 34.92 | $34.35 | 155338 |
| 2025-12-02 | 34.98 | $34.04 | 224800 |
| 2025-12-01 | 35.08 | $34.65 | 90300 |
| 2025-11-28 | 35.13 | $34.01 | 53900 |
| 2025-11-26 | 35.25 | $34.62 | 90500 |
| 2025-11-25 | 35.31 | $34.61 | 126435 |
| 2025-11-24 | 35.39 | $34.09 | 126600 |
| 2025-11-21 | 35.52 | $34.35 | 118500 |
| 2025-11-20 | 35.65 | $33.34 | 143200 |
| 2025-11-19 | 35.89 | $34.35 | 114700 |
| 2025-11-18 | 36.05 | $35.87 | 179009 |
| 2025-11-17 | 36.07 | $35.99 | 404425 |
| 2025-11-14 | 36.08 | $37.16 | 521900 |
| 2025-11-13 | 35.97 | $37.04 | 500232 |
| 2025-11-12 | 35.86 | $36.49 | 67600 |
| 2025-11-11 | 35.79 | $36.72 | 75500 |
| 2025-11-10 | 35.69 | $36.10 | 133400 |
| 2025-11-07 | 35.65 | $34.95 | 100900 |
| 2025-11-06 | 35.72 | $33.62 | 260000 |
| 2025-11-05 | 35.94 | $34.70 | 413102 |
| 2025-11-04 | 36.07 | $34.51 | 92900 |
| 2025-11-03 | 36.24 | $35.05 | 112300 |
| 2025-10-31 | 36.36 | $35.25 | 99026 |
| 2025-10-30 | 36.48 | $36.04 | 509600 |
| 2025-10-29 | 36.53 | $37.63 | 125300 |
| 2025-10-28 | 36.41 | $38.00 | 110500 |
| 2025-10-27 | 36.24 | $38.14 | 110200 |
| 2025-10-24 | 36.04 | $38.45 | 443000 |
| 2025-10-23 | 35.79 | $39.89 | 470542 |
| 2025-10-22 | 35.36 | $38.84 | 379400 |
| 2025-10-21 | 34.99 | $37.50 | 116847 |
| 2025-10-20 | 34.73 | $37.82 | 85400 |
| 2025-10-17 | 34.40 | $36.38 | 111600 |
| 2025-10-16 | 34.19 | $35.96 | 103900 |
| 2025-10-15 | 34.01 | $36.47 | 138606 |
| 2025-10-14 | 33.75 | $37.08 | 151028 |
| 2025-10-13 | 33.40 | $35.09 | 160543 |
| 2025-10-10 | 33.22 | $35.72 | 676700 |
| 2025-10-09 | 32.96 | $36.09 | 684110 |
| 2025-10-08 | 32.63 | $36.69 | 494822 |
| 2025-10-07 | 32.20 | $35.88 | 126702 |
| 2025-10-06 | 31.81 | $35.16 | 239800 |
| 2025-10-03 | 31.46 | $34.89 | 95900 |
| 2025-10-02 | 31.10 | $33.71 | 91002 |
| 2025-10-01 | 30.82 | $33.44 | 81200 |
| 2025-09-30 | 30.55 | $33.28 | 79500 |
| 2025-09-29 | 30.26 | $33.78 | 87200 |
| 2025-09-26 | 29.89 | $32.21 | 91400 |
| 2025-09-25 | 29.65 | $31.73 | 117400 |
| 2025-09-24 | 29.43 | $32.07 | 93845 |
| 2025-09-23 | 29.15 | $31.84 | 113700 |
| 2025-09-22 | 28.87 | $31.32 | 87637 |
| 2025-09-19 | 28.61 | $31.49 | 110938 |
| 2025-09-18 | 28.31 | $31.71 | 131100 |
| 2025-09-17 | 27.95 | $31.58 | 135409 |
| 2025-09-16 | 27.57 | $31.23 | 117713 |
| 2025-09-15 | 27.18 | $29.94 | 252537 |
| 2025-09-12 | 26.89 | $28.37 | 88217 |
| 2025-09-11 | 26.73 | $28.10 | 99800 |
| 2025-09-10 | 26.59 | $27.24 | 114911 |
| 2025-09-09 | 26.52 | $27.36 | 71200 |
| 2025-09-08 | 26.43 | $28.04 | 148900 |
| 2025-09-05 | 26.26 | $27.83 | 85300 |
| 2025-09-04 | 26.10 | $27.21 | 92621 |
| 2025-09-03 | 25.98 | $27.55 | 91606 |
| 2025-09-02 | 25.82 | $27.92 | 138523 |
| 2025-08-29 | 25.60 | $26.86 | 93000 |
| 2025-08-28 | 25.46 | $27.36 | 119926 |
| 2025-08-27 | 25.26 | $26.66 | 115100 |
| 2025-08-26 | 25.12 | $26.25 | 81241 |
| 2025-08-25 | 25.00 | $25.94 | 205309 |
| 2025-08-22 | 24.90 | $26.18 | 91600 |
| 2025-08-21 | 24.76 | $25.31 | 89400 |
| 2025-08-20 | 24.70 | $25.83 | 255000 |
| 2025-08-19 | 24.59 | $25.09 | 162700 |
| 2025-08-18 | 24.53 | $24.57 | 108200 |
| 2025-08-15 | 24.53 | $24.80 | 106018 |
| 2025-08-14 | 24.50 | $24.77 | 458200 |
| 2025-08-13 | 24.47 | $25.46 | 151500 |
| 2025-08-12 | 24.37 | $24.97 | 115318 |
| 2025-08-11 | 24.30 | $24.73 | 164222 |
| 2025-08-08 | 24.26 | $25.15 | 263137 |
| 2025-08-07 | 24.17 | $24.86 | 135000 |
| 2025-08-06 | 24.09 | $24.35 | 86919 |
| 2025-08-05 | 24.07 | $24.50 | 363710 |
| 2025-08-04 | 24.02 | $24.81 | 164938 |
| 2025-08-01 | 23.94 | $24.99 | 337200 |
| 2025-07-31 | 23.83 | $24.69 | 178229 |
| 2025-07-30 | 23.74 | $24.60 | 202300 |
| 2025-07-29 | 23.64 | $25.11 | 314232 |
| 2025-07-28 | 23.49 | $25.05 | 207519 |
| 2025-07-25 | 23.33 | $26.17 | 133408 |
| 2025-07-24 | 23.03 | $24.68 | 128231 |
| 2025-07-23 | 22.85 | $25.43 | 174116 |
| 2025-07-22 | 22.58 | $23.81 | 113028 |
| 2025-07-21 | 22.45 | $22.94 | 209100 |
| 2025-07-18 | 22.40 | $22.80 | 187100 |
| 2025-07-17 | 22.36 | $22.35 | 402518 |
| 2025-07-16 | 22.36 | $22.66 | 148812 |
| 2025-07-15 | 22.33 | $22.81 | 132146 |
| 2025-07-14 | 22.28 | $23.00 | 128800 |
| 2025-07-11 | 22.20 | $23.20 | 188935 |
| 2025-07-10 | 22.10 | $24.12 | 154700 |
| 2025-07-09 | 21.88 | $23.56 | 185900 |
| 2025-07-08 | 21.71 | $23.30 | 109600 |
| 2025-07-07 | 21.54 | $22.81 | 265800 |
| 2025-07-03 | 21.41 | $23.29 | 244603 |
| 2025-07-02 | 21.21 | $23.95 | 218046 |
| 2025-07-01 | 20.92 | $22.98 | 152826 |
| 2025-06-30 | 20.70 | $21.82 | 412331 |
| 2025-06-27 | 20.59 | $21.64 | 279302 |
| 2025-06-26 | 20.47 | $20.45 | 160500 |
| 2025-06-25 | 20.48 | $20.58 | 131224 |
| 2025-06-24 | 20.47 | $21.03 | 419924 |
| 2025-06-23 | 20.41 | $20.48 | 321405 |
| 2025-06-20 | 20.40 | $20.51 | 205900 |
| 2025-06-18 | 20.39 | $20.63 | 279900 |
| 2025-06-17 | 20.36 | $21.15 | 578600 |
| 2025-06-16 | 20.28 | $22.32 | 759900 |
| 2025-06-13 | 20.06 | $19.84 | 253746 |
| 2025-06-12 | 20.09 | $20.25 | 339847 |
| 2025-06-11 | 20.07 | $20.65 | 133700 |
| 2025-06-10 | 20.01 | $20.78 | 178100 |
| 2025-06-09 | 19.93 | $20.28 | 409002 |
| 2025-06-06 | 19.89 | $19.78 | 107100 |
| 2025-06-05 | 19.90 | $19.92 | 242442 |
| 2025-06-04 | 19.90 | $20.09 | 206740 |
| 2025-06-03 | 19.88 | $19.57 | 232107 |
| 2025-06-02 | 19.92 | $19.65 | 256382 |
| 2025-05-30 | 19.94 | $19.62 | 270267 |
| 2025-05-29 | 19.98 | $19.70 | 216400 |
| 2025-05-28 | 20.01 | $19.62 | 194434 |
| 2025-05-27 | 20.05 | $19.89 | 290100 |
| 2025-05-23 | 20.06 | $19.56 | 648300 |
| 2025-05-22 | 20.12 | $19.76 | 325343 |
| 2025-05-21 | 20.15 | $20.07 | 1.1M |
| 2025-05-20 | 20.16 | $20.59 | 216100 |
| 2025-05-19 | 20.12 | $19.96 | 244918 |
| 2025-05-16 | 20.13 | $19.96 | 321000 |
| 2025-05-15 | 20.15 | $19.66 | 199312 |
| 2025-05-14 | 20.20 | $20.64 | 260900 |
| 2025-05-13 | 20.16 | $21.33 | 697349 |
| 2025-05-12 | 20.03 | $21.00 | 460900 |
| 2025-05-09 | 19.93 | $20.06 | 170600 |
| 2025-05-08 | 19.92 | $19.72 | 245640 |
| 2025-05-07 | 19.94 | $19.45 | 182800 |
| 2025-05-06 | 19.99 | $19.86 | 257946 |
| 2025-05-05 | 20.01 | $19.95 | 305105 |
| 2025-05-02 | 20.01 | $20.57 | 209500 |
| 2025-05-01 | 19.95 | $20.22 | 172327 |
| 2025-04-30 | 19.93 | $20.07 | 248200 |
| 2025-04-29 | 19.91 | $20.36 | 156000 |
| 2025-04-28 | 19.86 | $20.40 | 311200 |
| 2025-04-25 | 19.81 | $19.91 | 143348 |
| 2025-04-24 | 19.80 | $19.79 | 386804 |
| 2025-04-23 | 19.80 | $19.03 | 495437 |
| 2025-04-22 | 19.88 | $19.48 | 1.2M |
| 2025-04-21 | 19.92 | $18.51 | 448300 |
| 2025-04-17 | 20.07 | $18.81 | 192500 |
| 2025-04-16 | 20.20 | $18.33 | 289133 |
| 2025-04-15 | 20.40 | $18.09 | 560631 |
| 2025-04-14 | 20.64 | $18.40 | 666500 |
| 2025-04-11 | 20.87 | $19.57 | 709419 |
| 2025-04-10 | 21.01 | $18.24 | 723420 |
| 2025-04-09 | 21.30 | $19.10 | 1.1M |
| 2025-04-08 | 21.54 | $17.37 | 447325 |
| 2025-04-07 | 21.97 | $18.08 | 616131 |
| 2025-04-04 | 22.38 | $18.46 | 912042 |
| 2025-04-03 | 22.80 | $19.54 | 475600 |
| 2025-04-02 | 23.14 | $20.81 | 219500 |
| 2025-04-01 | 23.39 | $20.55 | 718247 |
| 2025-03-31 | 23.68 | $20.73 | 461600 |
| 2025-03-28 | 24.00 | $21.46 | 563405 |
| 2025-03-27 | 24.26 | $21.75 | 385040 |
| 2025-03-26 | 24.53 | $21.49 | 1.0M |
| 2025-03-25 | 24.85 | $21.69 | 726600 |
| 2025-03-24 | 25.18 | $21.93 | 672800 |
| 2025-03-21 | 25.52 | $22.21 | 565400 |
| 2025-03-20 | 25.87 | $22.79 | 1.7M |
| 2025-03-19 | 26.19 | $23.37 | 1.5M |
| 2025-03-18 | 26.49 | $23.74 | 162595 |
| 2025-03-17 | 26.78 | $23.91 | 334304 |
| 2025-03-14 | 27.08 | $24.52 | 441800 |
| 2025-03-13 | 27.35 | $25.40 | 412400 |
| 2025-03-12 | 27.56 | $27.21 | 255000 |
| 2025-03-11 | 27.59 | $27.72 | 120400 |
| 2025-03-10 | 27.58 | $27.48 | 122743 |
| 2025-03-07 | 27.59 | $27.41 | 106939 |
| 2025-03-06 | 27.61 | $27.59 | 533429 |
| 2025-03-05 | 27.61 | $28.27 | 154200 |
| 2025-03-04 | 27.54 | $27.60 | 140500 |
| 2025-03-03 | 27.54 | $27.90 | 125400 |
| 2025-02-28 | 27.50 | $27.97 | 121800 |
| 2025-02-27 | 27.45 | $28.18 | 282201 |
| 2025-02-26 | 27.37 | $28.56 | 138200 |
| 2025-02-25 | 27.24 | $28.58 | 195100 |
| 2025-02-24 | 27.10 | $28.43 | 233100 |
| 2025-02-21 | 26.96 | $28.54 | 415200 |
| 2025-02-20 | 26.80 | $28.39 | 76600 |
| 2025-02-19 | 26.63 | $28.08 | 129008 |
| 2025-02-18 | 26.48 | $28.60 | 222645 |
| 2025-02-14 | 26.26 | $29.37 | 155439 |
| 2025-02-13 | 25.93 | $28.74 | 155236 |
| 2025-02-12 | 25.63 | $27.84 | 226000 |
| 2025-02-11 | 25.40 | $25.77 | 438511 |
| 2025-02-10 | 25.36 | $25.22 | 282922 |
| 2025-02-07 | 25.38 | $24.80 | 120300 |
| 2025-02-06 | 25.44 | $26.05 | 132900 |
| 2025-02-05 | 25.37 | $25.41 | 142600 |
| 2025-02-04 | 25.37 | $25.62 | 195100 |
| 2025-02-03 | 25.34 | $25.00 | 201305 |
| 2025-01-31 | 25.38 | $26.07 | 96403 |
| 2025-01-30 | 25.30 | $26.59 | 169349 |
| 2025-01-29 | 25.17 | $25.60 | 90600 |
| 2025-01-28 | 25.12 | $27.00 | 187721 |
| 2025-01-27 | 24.92 | $27.68 | 381600 |
| 2025-01-24 | 24.63 | $26.95 | 227800 |
| 2025-01-23 | 24.39 | $25.78 | 826831 |
| 2025-01-22 | 24.24 | $25.33 | 229300 |
| 2025-01-21 | 24.13 | $25.98 | 366616 |
| 2025-01-17 | 23.94 | $24.95 | 371500 |
| 2025-01-16 | 23.83 | $24.29 | 643100 |
| 2025-01-15 | 23.78 | $22.87 | 407232 |
| 2025-01-14 | 23.88 | $22.65 | 393209 |
| 2025-01-13 | 24.00 | $23.41 | 406830 |
| 2025-01-10 | 24.07 | $23.35 | 284515 |
| 2025-01-08 | 24.14 | $23.36 | 178800 |
| 2025-01-07 | 24.23 | $23.85 | 540041 |
| 2025-01-06 | 24.26 | $23.67 | 544048 |
| 2025-01-03 | 24.33 | $23.08 | 258900 |
| 2025-01-02 | 24.46 | $23.99 | 212500 |
| 2024-12-31 | 24.51 | $24.63 | 260000 |
| 2024-12-30 | 24.49 | $24.59 | 451805 |
| 2024-12-27 | 24.48 | $24.71 | 606846 |
| 2024-12-26 | 24.46 | $24.69 | 238622 |
| 2024-12-24 | 24.44 | $24.61 | 177400 |
| 2024-12-23 | 24.42 | $24.60 | 435800 |
| 2024-12-20 | 24.40 | $24.25 | 247231 |
| 2024-12-19 | 24.42 | $24.25 | 341900 |
| 2024-12-18 | 24.43 | $24.09 | 307034 |
| 2024-12-17 | 24.47 | $24.99 | 374900 |
| 2024-12-16 | 24.41 | $25.19 | 639730 |
| 2024-12-13 | 24.33 | $25.52 | 210300 |
| 2024-12-12 | 24.21 | $25.18 | 247048 |
| 2024-12-11 | 24.11 | $25.29 | 185216 |
| 2024-12-10 | 23.98 | $25.27 | 300419 |
| 2024-12-09 | 23.85 | $25.84 | 499200 |
| 2024-12-06 | 23.64 | $25.18 | 339700 |
| 2024-12-05 | 23.47 | $23.66 | 275800 |
| 2024-12-04 | 23.45 | $23.47 | 251336 |
| 2024-12-03 | 23.45 | $23.18 | 445738 |
| 2024-12-02 | 23.48 | $23.36 | 574813 |
| 2024-11-29 | 23.49 | $23.32 | 116647 |
| 2024-11-27 | 23.51 | $23.42 | 245500 |
| 2024-11-26 | 23.52 | $23.24 | 371815 |
| 2024-11-25 | 23.55 | $23.07 | 764100 |
| 2024-11-22 | 23.60 | $21.81 | 554448 |
| 2024-11-21 | 23.79 | $21.84 | 543700 |
| 2024-11-20 | 23.99 | $22.68 | 477000 |
| 2024-11-19 | 24.13 | $22.74 | 699500 |
| 2024-11-18 | 24.28 | $23.22 | 1.2M |
| 2024-11-15 | 24.39 | $23.44 | 921800 |
| 2024-11-14 | 24.49 | $23.13 | 559314 |
| 2024-11-13 | 24.63 | $22.42 | 657900 |
| 2024-11-12 | 24.86 | $22.44 | 537427 |
| 2024-11-11 | 25.12 | $23.75 | 577700 |
| 2024-11-08 | 25.26 | $23.76 | 287111 |
| 2024-11-07 | 25.42 | $26.00 | 309500 |
| 2024-11-06 | 25.36 | $24.74 | 120606 |
| 2024-11-05 | 25.43 | $25.25 | 332032 |
| 2024-11-04 | 25.45 | $25.37 | 379600 |
| 2024-11-01 | 25.45 | $24.90 | 227800 |
| 2024-10-31 | 25.51 | $24.82 | 242114 |
| 2024-10-30 | 25.58 | $24.87 | 133034 |
| 2024-10-29 | 25.66 | $25.47 | 223229 |
| 2024-10-28 | 25.68 | $25.99 | 222100 |
| 2024-10-25 | 25.65 | $25.22 | 317200 |
| 2024-10-24 | 25.69 | $25.36 | 264629 |
| 2024-10-23 | 25.73 | $24.61 | 380600 |
| 2024-10-22 | 25.84 | $25.34 | 162900 |
| 2024-10-21 | 25.90 | $25.30 | 223600 |
| 2024-10-18 | 25.96 | $25.80 | 344100 |
| 2024-10-17 | 25.98 | $25.02 | 972942 |
| 2024-10-16 | 26.08 | $24.88 | 517400 |
| 2024-10-15 | 26.20 | $24.00 | 489746 |
| 2024-10-14 | 26.44 | $25.00 | 1.8M |
| 2024-10-11 | 26.59 | $26.09 | 1.7M |
| 2024-10-10 | 26.64 | $26.30 | 473038 |
| 2024-10-09 | 26.68 | $26.17 | 1.5M |
| 2024-10-08 | 26.73 | $25.80 | 784604 |
| 2024-10-07 | 26.83 | $26.96 | 933500 |
| 2024-10-04 | 26.81 | $26.15 | 219900 |
| 2024-10-03 | 26.88 | $26.14 | 174700 |
| 2024-10-02 | 26.96 | $26.92 | 331700 |
| 2024-10-01 | 26.96 | $27.67 | 209000 |
| 2024-09-30 | 26.89 | $28.63 | 325348 |
| 2024-09-27 | 26.71 | $29.60 | 202141 |
| 2024-09-26 | 26.40 | $28.13 | 226800 |
| 2024-09-25 | 26.22 | $25.48 | 251400 |
| 2024-09-24 | 26.30 | $25.66 | 203241 |
| 2024-09-23 | 26.37 | $24.74 | 323700 |
| 2024-09-20 | 26.54 | $25.16 | 273300 |
| 2024-09-19 | 26.68 | $25.98 | 165300 |
| 2024-09-18 | 26.76 | $25.22 | 151200 |
| 2024-09-17 | 26.92 | $25.48 | 352400 |
| 2024-09-16 | 27.07 | $25.30 | 1.4M |
| 2024-09-13 | 27.26 | $25.38 | 361348 |
| 2024-09-12 | 27.45 | $25.43 | 1.1M |
| 2024-09-11 | 27.67 | $25.66 | 408844 |
| 2024-09-10 | 27.88 | $25.32 | 1.3M |
| 2024-09-09 | 28.15 | $25.48 | 696400 |
| 2024-09-06 | 28.43 | $26.17 | 246800 |
| 2024-09-05 | 28.67 | $27.13 | 371400 |
| 2024-09-04 | 28.83 | $27.43 | 152200 |
| 2024-09-03 | 28.97 | $27.82 | 235523 |
| 2024-08-30 | 29.10 | $28.65 | 232900 |
| 2024-08-29 | 29.14 | $28.62 | 541100 |
| 2024-08-28 | 29.20 | $28.50 | 314114 |
| 2024-08-27 | 29.27 | $29.08 | 265500 |
| 2024-08-26 | 29.29 | $29.09 | 198700 |
| 2024-08-23 | 29.31 | $29.18 | 441200 |
| 2024-08-22 | 29.33 | $28.76 | 900530 |
| 2024-08-21 | 29.38 | $28.87 | 73235 |
| 2024-08-20 | 29.44 | $28.60 | 126424 |
| 2024-08-19 | 29.53 | $28.88 | 214714 |
| 2024-08-16 | 29.60 | $27.99 | 107339 |
| 2024-08-15 | 29.76 | $28.08 | 192300 |
| 2024-08-14 | 29.94 | $27.65 | 142300 |
| 2024-08-13 | 30.18 | $27.84 | 240939 |
| 2024-08-12 | 30.43 | $27.23 | 237300 |
| 2024-08-09 | 30.77 | $27.80 | 230000 |
| 2024-08-08 | 31.08 | $28.35 | 339700 |
| 2024-08-07 | 31.37 | $27.90 | 570822 |
| 2024-08-06 | 31.73 | $28.24 | 632900 |
| 2024-08-05 | 32.10 | $28.93 | 501328 |
| 2024-08-02 | 32.43 | $29.66 | 320100 |
| 2024-08-01 | 32.72 | $29.77 | 201406 |
| 2024-07-31 | 33.03 | $30.67 | 347300 |
| 2024-07-30 | 33.28 | $30.98 | 478944 |
| 2024-07-29 | 33.53 | $30.59 | 702325 |
| 2024-07-26 | 33.84 | $30.81 | 335900 |
| 2024-07-25 | 34.15 | $30.26 | 482316 |
| 2024-07-24 | 34.56 | $30.93 | 401000 |
| 2024-07-23 | 34.95 | $33.92 | 297906 |
| 2024-07-22 | 35.05 | $34.95 | 209908 |
| 2024-07-19 | 35.06 | $34.28 | 835005 |
| 2024-07-18 | 35.15 | $34.74 | 204500 |
| 2024-07-17 | 35.19 | $34.44 | 546640 |
| 2024-07-16 | 35.27 | $34.05 | 149300 |
| 2024-07-15 | 35.40 | $34.87 | 177621 |
| 2024-07-12 | 35.45 | $36.91 | 117200 |
| 2024-07-11 | 35.30 | $36.02 | 128528 |
| 2024-07-10 | 35.22 | $35.29 | 112000 |
| 2024-07-09 | 35.22 | $34.84 | 387400 |
| 2024-07-08 | 35.26 | $35.28 | 403066 |
| 2024-07-05 | 35.25 | $36.46 | 108500 |
| 2024-07-03 | 35.13 | $35.73 | 57945 |
| 2024-07-02 | 35.06 | $35.52 | 201300 |
| 2024-07-01 | 35.02 | $36.17 | 237300 |
| 2024-06-28 | 34.89 | $36.23 | 283500 |
| 2024-06-27 | 34.75 | $36.51 | 267665 |
| 2024-06-26 | 34.57 | $34.98 | 512336 |
| 2024-06-25 | 34.52 | $34.92 | 421700 |
| 2024-06-24 | 34.48 | $34.69 | 393400 |
| 2024-06-21 | 34.46 | $34.12 | 378803 |
| 2024-06-20 | 34.50 | $33.87 | 116306 |
| 2024-06-18 | 34.56 | $33.38 | 1.1M |
| 2024-06-17 | 34.69 | $32.82 | 222700 |
| 2024-06-14 | 34.88 | $32.37 | 208800 |
| 2024-06-13 | 35.15 | $33.66 | 1.5M |
| 2024-06-12 | 35.31 | $34.23 | 446600 |
| 2024-06-11 | 35.42 | $34.26 | 169400 |
| 2024-06-10 | 35.54 | $35.33 | 130100 |
| 2024-06-07 | 35.56 | $35.39 | 75605 |
| 2024-06-06 | 35.58 | $35.38 | 383800 |
| 2024-06-05 | 35.60 | $35.15 | 245836 |
| 2024-06-04 | 35.65 | $35.11 | 351530 |
| 2024-06-03 | 35.71 | $35.01 | 174600 |
| 2024-05-31 | 35.78 | $34.50 | 257700 |
| 2024-05-30 | 35.92 | $34.78 | 257025 |
| 2024-05-29 | 36.04 | $35.02 | 382637 |
| 2024-05-28 | 36.14 | $35.93 | 206236 |
| 2024-05-24 | 36.16 | $36.10 | 362300 |
| 2024-05-23 | 36.17 | $35.70 | 201640 |
| 2024-05-22 | 36.22 | $35.51 | 145520 |
| 2024-05-21 | 36.30 | $36.21 | 165606 |
| 2024-05-20 | 36.31 | $36.44 | 98700 |
| 2024-05-17 | 36.29 | $36.10 | 142723 |
| 2024-05-16 | 36.31 | $36.99 | 95722 |
| 2024-05-15 | 36.24 | $36.65 | 145422 |
| 2024-05-14 | 36.20 | $36.78 | 116300 |
| 2024-05-13 | 36.14 | $36.00 | 306600 |
| 2024-05-10 | 36.15 | $35.86 | 61326 |
| 2024-05-09 | 36.18 | $36.11 | 319200 |
| 2024-05-08 | 36.19 | $35.71 | 222100 |
| 2024-05-07 | 36.24 | $35.47 | 160935 |
| 2024-05-06 | 36.32 | $35.22 | 164133 |
| 2024-05-03 | 36.43 | $35.44 | 119100 |
| 2024-05-02 | 36.54 | $34.62 | 177611 |
| 2024-05-01 | 36.74 | $34.59 | 110200 |
| 2024-04-30 | 36.97 | $34.52 | 213527 |
| 2024-04-29 | 37.22 | $35.99 | 167100 |
| 2024-04-26 | 37.35 | $36.14 | 262500 |
| 2024-04-25 | 37.48 | $35.56 | 343331 |
| 2024-04-24 | 37.68 | $34.96 | 387412 |
| 2024-04-23 | 37.97 | $33.79 | 359100 |
| 2024-04-22 | 38.41 | $36.96 | 216513 |
| 2024-04-19 | 38.56 | $35.99 | 147727 |
| 2024-04-18 | 38.83 | $36.00 | 216600 |
| 2024-04-17 | 39.13 | $36.08 | 332916 |
| 2024-04-16 | 39.45 | $36.19 | 360536 |
| 2024-04-15 | 39.80 | $36.83 | 311900 |
| 2024-04-12 | 40.11 | $37.06 | 116528 |
| 2024-04-11 | 40.43 | $38.26 | 182849 |
| 2024-04-10 | 40.66 | $38.23 | 99500 |
| 2024-04-09 | 40.92 | $39.51 | 147226 |
| 2024-04-08 | 41.06 | $39.47 | 171900 |
| 2024-04-05 | 41.23 | $39.42 | 168000 |
| 2024-04-04 | 41.42 | $39.35 | 217709 |
| 2024-04-03 | 41.64 | $39.67 | 101547 |
| 2024-04-02 | 41.85 | $39.41 | 144600 |
| 2024-04-01 | 42.10 | $39.40 | 202439 |
| 2024-03-28 | 42.39 | $39.62 | 124624 |
| 2024-03-27 | 42.68 | $39.87 | 311500 |
| 2024-03-26 | 42.98 | $39.32 | 422439 |
| 2024-03-25 | 43.36 | $38.26 | 240435 |
| 2024-03-22 | 43.90 | $38.64 | 190025 |
| 2024-03-21 | 44.45 | $40.20 | 347807 |
| 2024-03-20 | 44.90 | $41.44 | 515444 |
| 2024-03-19 | 45.26 | $41.91 | 676800 |
| 2024-03-18 | 45.62 | $46.03 | 455834 |
| 2024-03-15 | 45.57 | $46.42 | 94600 |
| 2024-03-14 | 45.48 | $46.22 | 152818 |
| 2024-03-13 | 45.41 | $46.39 | 216300 |
| 2024-03-12 | 45.30 | $46.63 | 100441 |
| 2024-03-11 | 45.16 | $45.90 | 102611 |
| 2024-03-08 | 45.08 | $45.52 | 97800 |
| 2024-03-07 | 45.04 | $45.14 | 91328 |
| 2024-03-06 | 45.03 | $44.98 | 188017 |
| 2024-03-05 | 45.03 | $44.61 | 81600 |
| 2024-03-04 | 45.08 | $45.19 | 144200 |
| 2024-03-01 | 45.07 | $46.07 | 94045 |
| 2024-02-29 | 44.96 | $46.04 | 135900 |
| 2024-02-28 | 44.85 | $46.27 | 259400 |
| 2024-02-27 | 44.70 | $46.96 | 91103 |
| 2024-02-26 | 44.46 | $46.44 | 103804 |
| 2024-02-23 | 44.25 | $46.09 | 153810 |
| 2024-02-22 | 44.06 | $47.34 | 166112 |
| 2024-02-21 | 43.71 | $46.68 | 198900 |
| 2024-02-20 | 43.40 | $46.42 | 160931 |
| 2024-02-16 | 43.08 | $45.92 | 146432 |
| 2024-02-15 | 42.78 | $45.80 | 89500 |
| 2024-02-14 | 42.46 | $44.81 | 165800 |
| 2024-02-13 | 42.22 | $43.79 | 197300 |
| 2024-02-12 | 42.05 | $44.34 | 111900 |
| 2024-02-09 | 41.81 | $44.79 | 93743 |
| 2024-02-08 | 41.49 | $44.14 | 114129 |
| 2024-02-07 | 41.22 | $42.29 | 103503 |
| 2024-02-06 | 41.10 | $42.15 | 202200 |
| 2024-02-05 | 40.99 | $41.41 | 147222 |
| 2024-02-02 | 40.95 | $40.66 | 374743 |
| 2024-02-01 | 40.98 | $41.32 | 290400 |
| 2024-01-31 | 40.94 | $41.20 | 80300 |
| 2024-01-30 | 40.92 | $41.87 | 168119 |
| 2024-01-29 | 40.82 | $41.93 | 191100 |
| 2024-01-26 | 40.70 | $41.63 | 117800 |
| 2024-01-25 | 40.60 | $39.90 | 108240 |
| 2024-01-24 | 40.67 | $39.57 | 295600 |
| 2024-01-23 | 40.79 | $39.14 | 606100 |
| 2024-01-22 | 40.96 | $38.52 | 402600 |
| 2024-01-19 | 41.22 | $38.49 | 229100 |
| 2024-01-18 | 41.51 | $38.54 | 482322 |
| 2024-01-17 | 41.82 | $37.70 | 651026 |
| 2024-01-16 | 42.25 | $38.84 | 843444 |
| 2024-01-12 | 42.61 | $39.79 | 302947 |
| 2024-01-11 | 42.91 | $40.79 | 548200 |
| 2024-01-10 | 43.13 | $42.37 | 333911 |
| 2024-01-09 | 43.21 | $42.09 | 80048 |
| 2024-01-08 | 43.33 | $42.64 | 331900 |
| 2024-01-05 | 43.41 | $41.37 | 129400 |
| 2024-01-04 | 43.62 | $41.45 | 164044 |
| 2024-01-03 | 43.85 | $41.59 | 142924 |
| 2024-01-02 | 44.09 | $42.95 | 222600 |
| 2023-12-29 | 44.21 | $44.24 | 180000 |
| 2023-12-28 | 44.20 | $44.12 | 156932 |
| 2023-12-27 | 44.21 | $44.82 | 986322 |
| 2023-12-26 | 44.15 | $44.24 | 115403 |
| 2023-12-22 | 44.14 | $43.83 | 141200 |
| 2023-12-21 | 44.17 | $44.29 | 228500 |
| 2023-12-20 | 44.16 | $43.87 | 111700 |
| 2023-12-19 | 44.19 | $44.47 | 213738 |
| 2023-12-18 | 44.16 | $44.46 | 189700 |
| 2023-12-15 | 44.12 | $45.34 | 267334 |
| 2023-12-14 | 44.00 | $46.72 | 770000 |
| 2023-12-13 | 43.71 | $44.99 | 369100 |
| 2023-12-12 | 43.58 | $44.32 | 691203 |
| 2023-12-11 | 43.50 | $44.16 | 537600 |
| 2023-12-08 | 43.43 | $44.65 | 235600 |
| 2023-12-07 | 43.30 | $43.53 | 249300 |
| 2023-12-06 | 43.27 | $43.30 | 386040 |
| 2023-12-05 | 43.27 | $42.90 | 796202 |
| 2023-12-04 | 43.31 | $43.30 | 306200 |
| 2023-12-01 | 43.31 | $42.85 | 242500 |
| 2023-11-30 | 43.36 | $43.01 | 176819 |
| 2023-11-29 | 43.40 | $42.75 | 153229 |
| 2023-11-28 | 43.46 | $43.20 | 464838 |
| 2023-11-27 | 43.49 | $44.23 | 135300 |
| 2023-11-24 | 43.41 | $44.45 | 85541 |
| 2023-11-22 | 43.31 | $43.85 | 191000 |
| 2023-11-21 | 43.25 | $43.56 | 116200 |
| 2023-11-20 | 43.22 | $44.25 | 237800 |
| 2023-11-17 | 43.11 | $44.03 | 279700 |
| 2023-11-16 | 43.01 | $43.33 | 251300 |
| 2023-11-15 | 42.98 | $44.40 | 180715 |
| 2023-11-14 | 42.83 | $44.37 | 244800 |
| 2023-11-13 | 42.66 | $42.25 | 331700 |
| 2023-11-10 | 42.71 | $42.29 | 131700 |
| 2023-11-09 | 42.75 | $43.01 | 153737 |
| 2023-11-08 | 42.72 | $43.07 | 257000 |
| 2023-11-07 | 42.69 | $42.74 | 202600 |
| 2023-11-06 | 42.68 | $42.69 | 216500 |
| 2023-11-03 | 42.68 | $43.57 | 150723 |
| 2023-11-02 | 42.59 | $42.12 | 441100 |
| 2023-11-01 | 42.64 | $40.51 | 246422 |
| 2023-10-31 | 42.86 | $40.44 | 760400 |
| 2023-10-30 | 43.11 | $40.75 | 839315 |
| 2023-10-27 | 43.36 | $40.31 | 278400 |
| 2023-10-26 | 43.69 | $40.40 | 627534 |
| 2023-10-25 | 44.03 | $41.19 | 408113 |
| 2023-10-24 | 44.33 | $42.47 | 263200 |
| 2023-10-23 | 44.53 | $42.82 | 148506 |
| 2023-10-20 | 44.71 | $42.52 | 225943 |
| 2023-10-19 | 44.94 | $43.07 | 181921 |
| 2023-10-18 | 45.13 | $42.82 | 199000 |
| 2023-10-17 | 45.38 | $43.28 | 463425 |
| 2023-10-16 | 45.60 | $43.33 | 419700 |
| 2023-10-13 | 45.83 | $42.50 | 150338 |
| 2023-10-12 | 46.19 | $43.59 | 123000 |
| 2023-10-11 | 46.46 | $45.31 | 222126 |
| 2023-10-10 | 46.58 | $44.53 | 249300 |
| 2023-10-09 | 46.80 | $44.74 | 252300 |
| 2023-10-06 | 47.01 | $45.29 | 241638 |
| 2023-10-05 | 47.19 | $44.58 | 130012 |
| 2023-10-04 | 47.47 | $44.55 | 230447 |
| 2023-10-03 | 47.77 | $44.11 | 109328 |
| 2023-10-02 | 48.16 | $44.78 | 109300 |
| 2023-09-29 | 48.52 | $45.43 | 114500 |
| 2023-09-28 | 48.84 | $45.37 | 385600 |
| 2023-09-27 | 49.21 | $44.84 | 481129 |
| 2023-09-26 | 49.67 | $45.27 | 193511 |
| 2023-09-25 | 50.13 | $46.51 | 153200 |
| 2023-09-22 | 50.51 | $48.79 | 140313 |
| 2023-09-21 | 50.69 | $47.94 | 94100 |
| 2023-09-20 | 50.98 | $48.45 | 198500 |
| 2023-09-19 | 51.25 | $48.86 | 122539 |
| 2023-09-18 | 51.50 | $48.93 | 101610 |
| 2023-09-15 | 51.77 | $49.80 | 386507 |
| 2023-09-14 | 51.98 | $49.22 | 169600 |
| 2023-09-13 | 52.27 | $49.30 | 175900 |
| 2023-09-12 | 52.58 | $49.69 | 98214 |
| 2023-09-11 | 52.88 | $50.38 | 105400 |
| 2023-09-08 | 53.15 | $50.20 | 101117 |
| 2023-09-07 | 53.46 | $49.61 | 95100 |
| 2023-09-06 | 53.86 | $50.38 | 660700 |
| 2023-09-05 | 54.23 | $51.41 | 90900 |
| 2023-09-01 | 54.52 | $52.80 | 190100 |
| 2023-08-31 | 54.71 | $53.60 | 198101 |
| 2023-08-30 | 54.82 | $54.34 | 69237 |
| 2023-08-29 | 54.87 | $54.42 | 188700 |
| 2023-08-28 | 54.92 | $53.46 | 85241 |
| 2023-08-25 | 55.07 | $52.82 | 138300 |
| 2023-08-24 | 55.31 | $52.65 | 148046 |
| 2023-08-23 | 55.59 | $54.29 | 73814 |
| 2023-08-22 | 55.73 | $54.10 | 183200 |
| 2023-08-21 | 55.90 | $54.60 | 118300 |
| 2023-08-18 | 56.04 | $53.75 | 284006 |
| 2023-08-17 | 56.28 | $53.95 | 269700 |
| 2023-08-16 | 56.52 | $54.85 | 358400 |
| 2023-08-15 | 56.70 | $55.27 | 108300 |
| 2023-08-14 | 56.85 | $56.19 | 67300 |
| 2023-08-11 | 56.92 | $56.64 | 45131 |
| 2023-08-10 | 56.95 | $57.63 | 61200 |
| 2023-08-09 | 56.88 | $56.92 | 74528 |
| 2023-08-08 | 56.87 | $56.84 | 337500 |
| 2023-08-07 | 56.88 | $57.14 | 252400 |
| 2023-08-04 | 56.85 | $56.05 | 58400 |
| 2023-08-03 | 56.93 | $55.83 | 56700 |
| 2023-08-02 | 57.05 | $55.73 | 89200 |
| 2023-08-01 | 57.19 | $56.90 | 119600 |
| 2023-07-31 | 57.22 | $57.45 | 128446 |
| 2023-07-28 | 57.20 | $58.60 | 66100 |
| 2023-07-27 | 57.05 | $59.30 | 152720 |
| 2023-07-26 | 56.81 | $58.15 | 53801 |
| 2023-07-25 | 56.67 | $58.10 | 93006 |
| 2023-07-24 | 56.52 | $58.98 | 47344 |
| 2023-07-21 | 56.26 | $60.19 | 35900 |
| 2023-07-20 | 55.85 | $60.05 | 50232 |
| 2023-07-19 | 55.40 | $59.23 | 95817 |
| 2023-07-18 | 55.00 | $55.36 | 180928 |
| 2023-07-17 | 54.96 | $55.27 | 121500 |
| 2023-07-14 | 54.93 | $55.89 | 218100 |
| 2023-07-13 | 54.83 | $56.40 | 111700 |
| 2023-07-12 | 54.67 | $55.53 | 78600 |
| 2023-07-11 | 54.57 | $53.95 | 146800 |
| 2023-07-10 | 54.64 | $53.01 | 65200 |
| 2023-07-07 | 54.81 | $52.33 | 71600 |
| 2023-07-06 | 55.07 | $52.03 | 71108 |
| 2023-07-05 | 55.39 | $53.43 | 257525 |
| 2023-07-03 | 55.60 | $55.18 | 123525 |
| 2023-06-30 | 55.64 | $55.35 | 81113 |
| 2023-06-29 | 55.68 | $54.74 | 172300 |
| 2023-06-28 | 55.77 | $54.66 | 389220 |
| 2023-06-27 | 55.89 | $55.69 | 71817 |
| 2023-06-26 | 55.91 | $55.00 | 107000 |
| 2023-06-23 | 56.01 | $54.62 | 106800 |
| 2023-06-22 | 56.15 | $56.63 | 190500 |
| 2023-06-21 | 56.10 | $55.99 | 216825 |
| 2023-06-20 | 56.12 | $56.23 | 75900 |
| 2023-06-16 | 56.10 | $57.62 | 155942 |
| 2023-06-15 | 55.94 | $56.57 | 53817 |
| 2023-06-14 | 55.88 | $56.46 | 83713 |
| 2023-06-13 | 55.82 | $55.68 | 211317 |
| 2023-06-12 | 55.83 | $55.03 | 79116 |
| 2023-06-09 | 55.92 | $54.29 | 109300 |
| 2023-06-08 | 56.09 | $54.19 | 60832 |
| 2023-06-07 | 56.29 | $53.80 | 44949 |
| 2023-06-06 | 56.55 | $53.78 | 89930 |
| 2023-06-05 | 56.84 | $53.59 | 71239 |
| 2023-06-02 | 57.18 | $54.32 | 113827 |
| 2023-06-01 | 57.48 | $53.43 | 210900 |
| 2023-05-31 | 57.91 | $53.38 | 147300 |
| 2023-05-30 | 58.39 | $54.89 | 128900 |
| 2023-05-26 | 58.76 | $55.75 | 126800 |
| 2023-05-25 | 59.07 | $54.91 | 50500 |
| 2023-05-24 | 59.51 | $55.01 | 56815 |
| 2023-05-23 | 59.98 | $56.26 | 83205 |
| 2023-05-22 | 60.38 | $58.71 | 211200 |
| 2023-05-19 | 60.55 | $58.00 | 340400 |
| 2023-05-18 | 60.82 | $58.84 | 196217 |
| 2023-05-17 | 61.03 | $59.18 | 60475 |
| 2023-05-16 | 61.22 | $59.17 | 66700 |
| 2023-05-15 | 61.44 | $60.16 | 147100 |
| 2023-05-12 | 61.57 | $59.31 | 119923 |
| 2023-05-11 | 61.81 | $59.60 | 60600 |
| 2023-05-10 | 62.04 | $59.56 | 125147 |
| 2023-05-09 | 62.30 | $60.09 | 60145 |
| 2023-05-08 | 62.54 | $62.06 | 66200 |
| 2023-05-05 | 62.59 | $61.95 | 233442 |
| 2023-05-04 | 62.66 | $61.34 | 241500 |
| 2023-05-03 | 62.79 | $62.25 | 176030 |
| 2023-05-02 | 62.85 | $62.10 | 47100 |
| 2023-05-01 | 62.93 | $63.25 | 48141 |
| 2023-04-28 | 62.90 | $63.20 | 111229 |
| 2023-04-27 | 62.86 | $64.61 | 47900 |
| 2023-04-26 | 62.68 | $63.07 | 590800 |
| 2023-04-25 | 62.64 | $62.75 | 127600 |
| 2023-04-24 | 62.63 | $64.46 | 95900 |
| 2023-04-21 | 62.44 | $63.63 | 75000 |
| 2023-04-20 | 62.31 | $62.99 | 41421 |
| 2023-04-19 | 62.24 | $62.56 | 54200 |
| 2023-04-18 | 62.20 | $62.80 | 134819 |
| 2023-04-17 | 62.14 | $62.01 | 170710 |
| 2023-04-14 | 62.15 | $63.45 | 122200 |
| 2023-04-13 | 62.02 | $63.14 | 55900 |
| 2023-04-12 | 61.90 | $61.87 | 92241 |
| 2023-04-11 | 61.90 | $60.88 | 194543 |
| 2023-04-10 | 62.01 | $60.80 | 77405 |
| 2023-04-06 | 62.14 | $60.90 | 250808 |
| 2023-04-05 | 62.27 | $61.47 | 179335 |
| 2023-04-04 | 62.35 | $64.07 | 200645 |
| 2023-04-03 | 62.17 | $64.99 | 72331 |
| 2023-03-31 | 61.88 | $65.08 | 74638 |
| 2023-03-30 | 61.54 | $64.99 | 451200 |
| 2023-03-29 | 61.18 | $63.43 | 66042 |
| 2023-03-28 | 60.94 | $62.18 | 441200 |
| 2023-03-27 | 60.81 | $62.26 | 86335 |
| 2023-03-24 | 60.66 | $62.94 | 359500 |
| 2023-03-23 | 60.41 | $61.93 | 144406 |
| 2023-03-22 | 60.26 | $61.35 | 46240 |
| 2023-03-21 | 60.14 | $61.38 | 89012 |
| 2023-03-20 | 60.01 | $59.83 | 59315 |
| 2023-03-17 | 60.03 | $58.27 | 425500 |
| 2023-03-16 | 60.21 | $59.13 | 285400 |
| 2023-03-15 | 60.33 | $57.74 | 81505 |
| 2023-03-14 | 60.60 | $60.64 | 49500 |
| 2023-03-13 | 60.60 | $59.23 | 73439 |
| 2023-03-10 | 60.74 | $60.23 | 110600 |
| 2023-03-09 | 60.79 | $60.47 | 148140 |
| 2023-03-08 | 60.83 | $61.25 | 173300 |
| 2023-03-07 | 60.78 | $60.61 | 133720 |
| 2023-03-06 | 60.80 | $61.61 | 80546 |
| 2023-03-03 | 60.72 | $61.75 | 68135 |
| 2023-03-02 | 60.61 | $60.91 | 222800 |
| 2023-03-01 | 60.58 | $60.06 | 128500 |
| 2023-02-28 | 60.63 | $58.76 | 136900 |
| 2023-02-27 | 60.83 | $59.57 | 39334 |
| 2023-02-24 | 60.96 | $58.70 | 41147 |
| 2023-02-23 | 61.20 | $61.81 | 95526 |
| 2023-02-22 | 61.13 | $61.12 | 50300 |
| 2023-02-21 | 61.13 | $62.00 | 45500 |
| 2023-02-17 | 61.04 | $63.43 | 54800 |
| 2023-02-16 | 60.79 | $63.34 | 51800 |
| 2023-02-15 | 60.52 | $61.79 | 183300 |
| 2023-02-14 | 60.39 | $60.78 | 74137 |
| 2023-02-13 | 60.35 | $60.86 | 49200 |
| 2023-02-10 | 60.29 | $59.92 | 53114 |
| 2023-02-09 | 60.33 | $61.84 | 126600 |
| 2023-02-08 | 60.17 | $60.73 | 313200 |
| 2023-02-07 | 60.11 | $62.03 | 50100 |
| 2023-02-06 | 59.91 | $61.74 | 132600 |
| 2023-02-03 | 59.72 | $64.33 | 60100 |
| 2023-02-02 | 59.23 | $64.53 | 548819 |
| 2023-02-01 | 58.68 | $62.60 | 428400 |
| 2023-01-31 | 58.26 | $62.47 | 170800 |
| 2023-01-30 | 57.82 | $61.23 | 102600 |
| 2023-01-27 | 57.46 | $60.66 | 155100 |
| 2023-01-26 | 57.13 | $59.47 | 184200 |
| 2023-01-25 | 56.88 | $58.56 | 199814 |
| 2023-01-24 | 56.70 | $58.66 | 93725 |
| 2023-01-23 | 56.50 | $58.53 | 238800 |
| 2023-01-20 | 56.28 | $58.09 | 206200 |
| 2023-01-19 | 56.09 | $57.84 | 125800 |
| 2023-01-18 | 55.91 | $58.29 | 177200 |
| 2023-01-17 | 55.66 | $59.83 | 175241 |
| 2023-01-13 | 55.22 | $60.80 | 148300 |
| 2023-01-12 | 54.63 | $59.80 | 80438 |
| 2023-01-11 | 54.09 | $58.80 | 155203 |
| 2023-01-10 | 53.59 | $56.58 | 59021 |
| 2023-01-09 | 53.28 | $56.06 | 168500 |
| 2023-01-06 | 52.98 | $56.31 | 107138 |
| 2023-01-05 | 52.63 | $54.36 | 109835 |
| 2023-01-04 | 52.45 | $54.21 | 159512 |
| 2023-01-03 | 52.27 | $51.69 | 129300 |
| 2022-12-30 | 52.33 | $50.66 | 238500 |
| 2022-12-29 | 52.50 | $51.36 | 68718 |
| 2022-12-28 | 52.62 | $50.19 | 108519 |
| 2022-12-27 | 52.88 | $50.71 | 131470 |
| 2022-12-23 | 53.11 | $50.24 | 113700 |
| 2022-12-22 | 53.41 | $50.37 | 168236 |
| 2022-12-21 | 53.73 | $50.77 | 260900 |
| 2022-12-20 | 54.04 | $49.63 | 117100 |
| 2022-12-19 | 54.51 | $51.19 | 224506 |
| 2022-12-16 | 54.86 | $52.04 | 121300 |
| 2022-12-15 | 55.15 | $52.61 | 94400 |
| 2022-12-14 | 55.42 | $55.56 | 108900 |
| 2022-12-13 | 55.41 | $55.45 | 101542 |
| 2022-12-12 | 55.40 | $54.77 | 157100 |
| 2022-12-09 | 55.47 | $54.75 | 97131 |
| 2022-12-08 | 55.54 | $55.03 | 99900 |
| 2022-12-07 | 55.60 | $54.96 | 121112 |
| 2022-12-06 | 55.67 | $56.58 | 129940 |
| 2022-12-05 | 55.57 | $57.24 | 250002 |
| 2022-12-02 | 55.39 | $58.98 | 94400 |
| 2022-12-01 | 55.02 | $59.50 | 106700 |
| 2022-11-30 | 54.54 | $59.75 | 77100 |
| 2022-11-29 | 54.00 | $57.26 | 57643 |
| 2022-11-28 | 53.65 | $56.09 | 119600 |
| 2022-11-25 | 53.40 | $56.72 | 91635 |
| 2022-11-23 | 53.05 | $56.40 | 197700 |
| 2022-11-22 | 52.69 | $56.21 | 73341 |
| 2022-11-21 | 52.32 | $56.57 | 301100 |
| 2022-11-18 | 51.88 | $56.90 | 181212 |
| 2022-11-17 | 51.35 | $56.36 | 238900 |
| 2022-11-16 | 50.82 | $55.78 | 367600 |
| 2022-11-15 | 50.30 | $55.84 | 111900 |
| 2022-11-14 | 49.72 | $55.95 | 139317 |
| 2022-11-11 | 49.06 | $56.64 | 175200 |
| 2022-11-10 | 48.26 | $54.30 | 102738 |
| 2022-11-09 | 47.63 | $50.87 | 111400 |
| 2022-11-08 | 47.28 | $51.57 | 125416 |
| 2022-11-07 | 46.83 | $50.56 | 246441 |
| 2022-11-04 | 46.44 | $50.35 | 270609 |
| 2022-11-03 | 46.03 | $45.73 | 163800 |
| 2022-11-02 | 46.06 | $46.10 | 239500 |
| 2022-11-01 | 46.06 | $47.06 | 145300 |
| 2022-10-31 | 45.95 | $45.86 | 160615 |
| 2022-10-28 | 45.96 | $46.59 | 180800 |
| 2022-10-27 | 45.90 | $46.68 | 177800 |
| 2022-10-26 | 45.81 | $47.88 | 127204 |
| 2022-10-25 | 45.59 | $47.21 | 239430 |
| 2022-10-24 | 45.42 | $45.18 | 272300 |
| 2022-10-21 | 45.45 | $45.19 | 163008 |
| 2022-10-20 | 45.48 | $45.25 | 180015 |
| 2022-10-19 | 45.50 | $44.75 | 99847 |
| 2022-10-18 | 45.58 | $46.07 | 156119 |
| 2022-10-17 | 45.53 | $45.35 | 141624 |
| 2022-10-14 | 45.55 | $43.26 | 209202 |
| 2022-10-13 | 45.79 | $43.71 | 164800 |
| 2022-10-12 | 46.01 | $43.11 | 154600 |
| 2022-10-11 | 46.31 | $43.20 | 278345 |
| 2022-10-10 | 46.64 | $43.08 | 148500 |
| 2022-10-07 | 47.02 | $43.64 | 460035 |
| 2022-10-06 | 47.37 | $44.50 | 379100 |
| 2022-10-05 | 47.67 | $45.98 | 119100 |
| 2022-10-04 | 47.85 | $47.76 | 222100 |
| 2022-10-03 | 47.86 | $44.74 | 163400 |
| 2022-09-30 | 48.19 | $44.16 | 233100 |
| 2022-09-29 | 48.62 | $44.62 | 221849 |
| 2022-09-28 | 49.04 | $45.29 | 137312 |
| 2022-09-27 | 49.43 | $43.68 | 322800 |
| 2022-09-26 | 50.04 | $45.25 | 232500 |
| 2022-09-23 | 50.54 | $46.30 | 329300 |
| 2022-09-22 | 50.99 | $48.92 | 95900 |
| 2022-09-21 | 51.20 | $48.66 | 62900 |
| 2022-09-20 | 51.47 | $49.27 | 84000 |
| 2022-09-19 | 51.70 | $49.73 | 115619 |
| 2022-09-16 | 51.91 | $49.61 | 137900 |
| 2022-09-15 | 52.15 | $50.11 | 94300 |
| 2022-09-14 | 52.37 | $51.71 | 203100 |
| 2022-09-13 | 52.44 | $51.60 | 212500 |
| 2022-09-12 | 52.52 | $53.46 | 138900 |
| 2022-09-09 | 52.43 | $52.59 | 107800 |
| 2022-09-08 | 52.41 | $51.25 | 240100 |
| 2022-09-07 | 52.53 | $51.49 | 173000 |
| 2022-09-06 | 52.64 | $49.05 | 211434 |
| 2022-09-02 | 53.02 | $47.92 | 109849 |
| 2022-09-01 | 53.55 | $49.48 | 258437 |
| 2022-08-31 | 53.98 | $50.23 | 172900 |
| 2022-08-30 | 54.38 | $51.29 | 64200 |
| 2022-08-29 | 54.70 | $51.85 | 84900 |
| 2022-08-26 | 55.00 | $52.19 | 48938 |
| 2022-08-25 | 55.30 | $54.45 | 101015 |
| 2022-08-24 | 55.39 | $54.08 | 232200 |
| 2022-08-23 | 55.53 | $53.50 | 371405 |
| 2022-08-22 | 55.74 | $53.40 | 116000 |
| 2022-08-19 | 55.98 | $55.99 | 56828 |
| 2022-08-18 | 55.98 | $56.72 | 125400 |
| 2022-08-17 | 55.91 | $57.55 | 51039 |
| 2022-08-16 | 55.73 | $57.59 | 82600 |
| 2022-08-15 | 55.54 | $57.29 | 124700 |
| 2022-08-12 | 55.35 | $57.91 | 105207 |
| 2022-08-11 | 55.09 | $57.41 | 324303 |
| 2022-08-10 | 54.84 | $57.21 | 59649 |
| 2022-08-09 | 54.59 | $55.59 | 72000 |
| 2022-08-08 | 54.49 | $55.95 | 93248 |
| 2022-08-05 | 54.33 | $55.44 | 62415 |
| 2022-08-04 | 54.22 | $56.76 | 129408 |
| 2022-08-03 | 53.95 | $56.30 | 97317 |
| 2022-08-02 | 53.70 | $54.89 | 183500 |
| 2022-08-01 | 53.57 | $56.72 | 171313 |
| 2022-07-29 | 53.24 | $57.17 | 112600 |
| 2022-07-28 | 52.83 | $57.05 | 192000 |
| 2022-07-27 | 52.39 | $53.53 | 119107 |
| 2022-07-26 | 52.27 | $52.55 | 118700 |
| 2022-07-25 | 52.24 | $54.34 | 156000 |
| 2022-07-22 | 52.01 | $53.90 | 96000 |
| 2022-07-21 | 51.82 | $54.16 | 258107 |
| 2022-07-20 | 51.57 | $53.26 | 200500 |
| 2022-07-19 | 51.39 | $54.20 | 212739 |
| 2022-07-18 | 51.09 | $51.52 | 944600 |
| 2022-07-15 | 51.05 | $49.96 | 2.2M |
| 2022-07-14 | 51.16 | $50.41 | 724511 |
| 2022-07-13 | 51.24 | $50.30 | 114400 |
| 2022-07-12 | 51.34 | $50.27 | 82924 |
| 2022-07-11 | 51.46 | $49.61 | 109400 |
| 2022-07-08 | 51.65 | $50.76 | 65700 |
| 2022-07-07 | 51.74 | $51.32 | 1.3M |
| 2022-07-06 | 51.79 | $50.03 | 307417 |
| 2022-07-05 | 51.97 | $50.02 | 214842 |
| 2022-07-01 | 52.18 | $51.31 | 146100 |
| 2022-06-30 | 52.27 | $51.51 | 172945 |
| 2022-06-29 | 52.35 | $52.09 | 758700 |
| 2022-06-28 | 52.38 | $52.31 | 564027 |
| 2022-06-27 | 52.39 | $52.24 | 204200 |
| 2022-06-24 | 52.40 | $53.45 | 126521 |
| 2022-06-23 | 52.29 | $51.91 | 88116 |
| 2022-06-22 | 52.33 | $51.26 | 129600 |
| 2022-06-21 | 52.44 | $52.08 | 263200 |
| 2022-06-17 | 52.48 | $50.50 | 109400 |
| 2022-06-16 | 52.69 | $51.41 | 144521 |
| 2022-06-15 | 52.83 | $52.95 | 167700 |
| 2022-06-14 | 52.81 | $51.09 | 358947 |
| 2022-06-13 | 53.00 | $51.77 | 363600 |
| 2022-06-10 | 53.12 | $53.81 | 141600 |
| 2022-06-09 | 53.05 | $54.30 | 81200 |
| 2022-06-08 | 52.92 | $55.79 | 56100 |
| 2022-06-07 | 52.62 | $56.42 | 100700 |
| 2022-06-06 | 52.22 | $56.11 | 160200 |
| 2022-06-03 | 51.81 | $55.80 | 110807 |
| 2022-06-02 | 51.39 | $56.35 | 133700 |
| 2022-06-01 | 50.87 | $54.24 | 121300 |
| 2022-05-31 | 50.51 | $54.51 | 216501 |
| 2022-05-27 | 50.09 | $52.57 | 119649 |
| 2022-05-26 | 49.83 | $50.15 | 94205 |
| 2022-05-25 | 49.80 | $48.45 | 94146 |
| 2022-05-24 | 49.94 | $48.25 | 110211 |
| 2022-05-23 | 50.12 | $48.44 | 125536 |
| 2022-05-20 | 50.29 | $47.61 | 354500 |
| 2022-05-19 | 50.57 | $47.98 | 235032 |
| 2022-05-18 | 50.85 | $47.75 | 185313 |
| 2022-05-17 | 51.17 | $49.79 | 82506 |
| 2022-05-16 | 51.32 | $48.20 | 129200 |
| 2022-05-13 | 51.65 | $47.79 | 125100 |
| 2022-05-12 | 52.05 | $46.39 | 145200 |
| 2022-05-11 | 52.65 | $47.43 | 134800 |
| 2022-05-10 | 53.20 | $46.92 | 190600 |
| 2022-05-09 | 53.86 | $46.54 | 222500 |
| 2022-05-06 | 54.63 | $48.26 | 313419 |
| 2022-05-05 | 55.30 | $49.67 | 128200 |
| 2022-05-04 | 55.90 | $52.58 | 94900 |
| 2022-05-03 | 56.24 | $51.31 | 106626 |
| 2022-05-02 | 56.76 | $52.50 | 107132 |
| 2022-04-29 | 57.21 | $52.49 | 136500 |
| 2022-04-28 | 57.71 | $53.57 | 116438 |
| 2022-04-27 | 58.15 | $52.83 | 137847 |
| 2022-04-26 | 58.70 | $53.39 | 129000 |
| 2022-04-25 | 59.26 | $54.84 | 137400 |
| 2022-04-22 | 59.73 | $56.60 | 157600 |
| 2022-04-21 | 60.06 | $55.06 | 267443 |
| 2022-04-20 | 60.59 | $58.33 | 551100 |
| 2022-04-19 | 60.82 | $57.48 | 408021 |
| 2022-04-18 | 61.17 | $57.50 | 102800 |
| 2022-04-14 | 61.56 | $57.31 | 353543 |
| 2022-04-13 | 62.01 | $56.73 | 726900 |
| 2022-04-12 | 62.56 | $57.86 | 355748 |
| 2022-04-11 | 63.06 | $57.76 | 169900 |
| 2022-04-08 | 63.62 | $59.56 | 227800 |
| 2022-04-07 | 64.04 | $60.00 | 254208 |
| 2022-04-06 | 64.47 | $60.48 | 633200 |
| 2022-04-05 | 64.89 | $63.45 | 88220 |
| 2022-04-04 | 65.04 | $64.49 | 68700 |
| 2022-04-01 | 65.10 | $63.87 | 46400 |
| 2022-03-31 | 65.23 | $63.21 | 146000 |
| 2022-03-30 | 65.44 | $65.44 | 87520 |
| 2022-03-29 | 65.44 | $66.60 | 152249 |
| 2022-03-28 | 65.32 | $65.04 | 130405 |
| 2022-03-25 | 65.35 | $64.36 | 65000 |
| 2022-03-24 | 65.45 | $63.95 | 175900 |
| 2022-03-23 | 65.61 | $63.59 | 109132 |
| 2022-03-22 | 65.82 | $65.74 | 100400 |
| 2022-03-21 | 65.83 | $65.42 | 70500 |
| 2022-03-18 | 65.88 | $67.15 | 72318 |
| 2022-03-17 | 65.74 | $65.89 | 178700 |
| 2022-03-16 | 65.73 | $65.42 | 70434 |
| 2022-03-15 | 65.76 | $61.28 | 174800 |
| 2022-03-14 | 66.23 | $61.02 | 84700 |
| 2022-03-11 | 66.78 | $60.27 | 63039 |
| 2022-03-10 | 67.47 | $61.18 | 187100 |
| 2022-03-09 | 68.13 | $64.04 | 344300 |
| 2022-03-08 | 68.56 | $59.54 | 195739 |
| 2022-03-07 | 69.51 | $57.79 | 265700 |
| 2022-03-04 | 70.74 | $61.47 | 213919 |
| 2022-03-03 | 71.72 | $66.76 | 323300 |
| 2022-03-02 | 72.24 | $68.07 | 374306 |
| 2022-03-01 | 72.68 | $67.73 | 110300 |
| 2022-02-28 | 73.20 | $70.22 | 79500 |
| 2022-02-25 | 73.51 | $72.41 | 90241 |
| 2022-02-24 | 73.63 | $70.92 | 205800 |
| 2022-02-23 | 73.91 | $72.45 | 53800 |
| 2022-02-22 | 74.07 | $74.30 | 82618 |
| 2022-02-18 | 74.04 | $75.57 | 52318 |
| 2022-02-17 | 73.88 | $75.03 | 59829 |
| 2022-02-16 | 73.76 | $72.82 | 133040 |
| 2022-02-15 | 73.86 | $71.85 | 160600 |
| 2022-02-14 | 74.07 | $69.35 | 219833 |
| 2022-02-11 | 74.57 | $68.93 | 63700 |
| 2022-02-10 | 75.16 | $71.23 | 94506 |
| 2022-02-09 | 75.57 | $74.00 | 111500 |
| 2022-02-08 | 75.74 | $73.85 | 48700 |
| 2022-02-07 | 75.94 | $74.15 | 53619 |
| 2022-02-04 | 76.13 | $75.14 | 85900 |
| 2022-02-03 | 76.23 | $74.71 | 44200 |
| 2022-02-02 | 76.39 | $77.09 | 120500 |
| 2022-02-01 | 76.32 | $76.24 | 74900 |
| 2022-01-31 | 76.32 | $74.46 | 100900 |
| 2022-01-28 | 76.52 | $72.99 | 86914 |
| 2022-01-27 | 76.89 | $74.07 | 67422 |
| 2022-01-26 | 77.19 | $73.32 | 75908 |
| 2022-01-25 | 77.60 | $73.22 | 315400 |
| 2022-01-24 | 78.06 | $74.25 | 410300 |
| 2022-01-21 | 78.46 | $75.05 | 63100 |
| 2022-01-20 | 78.81 | $76.11 | 121431 |
| 2022-01-19 | 79.10 | $77.12 | 254600 |
| 2022-01-18 | 79.31 | $75.85 | 103600 |
| 2022-01-14 | 79.67 | $76.51 | 74510 |
| 2022-01-13 | 80.00 | $78.00 | 86700 |
| 2022-01-12 | 80.22 | $82.09 | 71500 |
| 2022-01-11 | 80.02 | $81.25 | 48935 |
| 2022-01-10 | 79.89 | $79.69 | 131800 |
| 2022-01-07 | 79.91 | $81.53 | 49000 |
| 2022-01-06 | 79.74 | $80.80 | 47440 |
| 2022-01-05 | 79.63 | $82.57 | 44708 |
| 2022-01-04 | 79.32 | $81.25 | 29323 |
| 2022-01-03 | 79.11 | $80.37 | 76200 |
| 2021-12-31 | 78.98 | $80.51 | 34100 |
| 2021-12-30 | 78.82 | $80.04 | 40900 |
| 2021-12-29 | 78.69 | $80.18 | 47300 |
| 2021-12-28 | 78.54 | $79.14 | 44800 |
| 2021-12-27 | 78.47 | $79.57 | 48810 |
| 2021-12-23 | 78.36 | $78.34 | 56034 |
| 2021-12-22 | 78.36 | $78.16 | 57422 |
| 2021-12-21 | 78.38 | $77.38 | 82300 |
| 2021-12-20 | 78.49 | $77.50 | 79434 |
| 2021-12-17 | 78.59 | $77.36 | 151500 |
| 2021-12-16 | 78.72 | $78.35 | 45200 |
| 2021-12-15 | 78.76 | $79.61 | 47200 |
| 2021-12-14 | 78.67 | $77.80 | 68939 |
| 2021-12-13 | 78.76 | $78.15 | 88311 |
| 2021-12-10 | 78.83 | $79.25 | 104418 |
| 2021-12-09 | 78.78 | $79.43 | 57500 |
| 2021-12-08 | 78.71 | $81.81 | 50800 |
| 2021-12-07 | 78.39 | $82.60 | 68718 |
| 2021-12-06 | 77.94 | $78.58 | 56948 |
| 2021-12-03 | 77.88 | $77.54 | 88100 |
| 2021-12-02 | 77.91 | $78.73 | 81600 |
| 2021-12-01 | 77.82 | $77.70 | 74600 |
| 2021-11-30 | 77.84 | $77.35 | 256200 |
| 2021-11-29 | 77.89 | $77.70 | 209400 |
| 2021-11-26 | 77.91 | $75.06 | 168300 |
| 2021-11-24 | 78.21 | $79.88 | 69700 |
| 2021-11-23 | 78.03 | $79.63 | 37000 |
| 2021-11-22 | 77.86 | $79.22 | 58551 |
| 2021-11-19 | 77.72 | $80.53 | 81200 |
| 2021-11-18 | 77.43 | $81.83 | 55900 |
| 2021-11-17 | 76.96 | $81.66 | 33132 |
| 2021-11-16 | 76.47 | $80.40 | 54700 |
| 2021-11-15 | 76.05 | $77.43 | 45429 |
| 2021-11-12 | 75.91 | $77.47 | 47633 |
| 2021-11-11 | 75.74 | $75.45 | 161900 |
| 2021-11-10 | 75.78 | $75.99 | 103401 |
| 2021-11-09 | 75.75 | $79.23 | 195038 |
| 2021-11-08 | 75.39 | $77.01 | 64706 |
| 2021-11-05 | 75.22 | $76.30 | 39800 |
| 2021-11-04 | 75.10 | $75.13 | 215710 |
| 2021-11-03 | 75.10 | $75.20 | 105538 |
| 2021-11-02 | 75.09 | $74.65 | 118738 |
| 2021-11-01 | 75.13 | $75.90 | 56929 |
| 2021-10-29 | 75.05 | $75.27 | 63419 |
| 2021-10-28 | 75.03 | $76.08 | 76217 |
| 2021-10-27 | 74.92 | $75.01 | 47600 |
| 2021-10-26 | 74.91 | $75.16 | 40900 |
| 2021-10-25 | 74.89 | $74.23 | 71037 |
| 2021-10-22 | 74.95 | $75.49 | 33840 |
| 2021-10-21 | 74.90 | $75.22 | 160400 |
| 2021-10-20 | 74.86 | $75.63 | 215400 |
| 2021-10-19 | 74.78 | $73.08 | 97200 |
| 2021-10-18 | 74.96 | $75.91 | 90533 |
| 2021-10-15 | 74.86 | $77.76 | 57330 |
| 2021-10-14 | 74.56 | $77.15 | 140200 |
| 2021-10-13 | 74.29 | $75.15 | 56905 |
| 2021-10-12 | 74.19 | $74.05 | 63200 |
| 2021-10-11 | 74.21 | $72.91 | 111100 |
| 2021-10-08 | 74.35 | $72.43 | 319100 |
| 2021-10-07 | 74.55 | $73.22 | 95000 |
| 2021-10-06 | 74.69 | $71.90 | 62600 |
| 2021-10-05 | 74.98 | $71.80 | 44700 |
| 2021-10-04 | 75.32 | $72.12 | 64507 |
| 2021-10-01 | 75.65 | $73.35 | 88300 |
| 2021-09-30 | 75.89 | $71.35 | 90623 |
| 2021-09-29 | 76.37 | $71.40 | 130639 |
| 2021-09-28 | 76.90 | $71.68 | 118544 |
| 2021-09-27 | 77.45 | $72.90 | 156500 |
| 2021-09-24 | 77.92 | $74.39 | 94417 |
| 2021-09-23 | 78.30 | $76.81 | 88000 |
| 2021-09-22 | 78.45 | $75.33 | 35936 |
| 2021-09-21 | 78.78 | $73.10 | 139100 |
| 2021-09-20 | 79.38 | $73.67 | 50617 |
| 2021-09-17 | 79.98 | $74.65 | 60100 |
| 2021-09-16 | 80.54 | $73.78 | 108744 |
| 2021-09-15 | 81.25 | $75.14 | 332809 |
| 2021-09-14 | 81.90 | $77.40 | 151203 |
| 2021-09-13 | 82.37 | $79.80 | 42821 |
| 2021-09-10 | 82.64 | $81.88 | 31312 |
| 2021-09-09 | 82.72 | $82.25 | 127500 |
| 2021-09-08 | 82.77 | $82.77 | 52100 |
| 2021-09-07 | 82.77 | $82.69 | 38844 |
| 2021-09-03 | 82.78 | $81.06 | 39500 |
| 2021-09-02 | 82.96 | $82.63 | 87617 |
| 2021-09-01 | 82.99 | $81.44 | 38028 |
| 2021-08-31 | 83.15 | $79.51 | 48100 |
| 2021-08-30 | 83.54 | $79.24 | 43100 |
| 2021-08-27 | 83.99 | $78.76 | 35300 |
| 2021-08-26 | 84.54 | $79.02 | 33618 |
| 2021-08-25 | 85.12 | $79.72 | 60133 |
| 2021-08-24 | 85.69 | $78.89 | 105928 |
| 2021-08-23 | 86.41 | $79.41 | 93736 |
| 2021-08-20 | 87.14 | $76.30 | 54207 |
| 2021-08-19 | 88.29 | $76.08 | 157138 |
| 2021-08-18 | 89.57 | $83.30 | 258600 |
| 2021-08-17 | 90.23 | $86.89 | 35409 |
| 2021-08-16 | 90.58 | $88.80 | 125000 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
31.84
2026-08-12
Close Price
$31.55
Vol: 281536
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
18.91
Average
44.21
Maximum
91.42
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 31.84 | $31.55 | 281536 |
| 2026-08-11 | 31.77 | $32.63 | 61700 |
| 2026-08-10 | 31.56 | $32.65 | 92203 |
| 2026-08-07 | 31.34 | $33.04 | 63900 |
| 2026-08-06 | 31.05 | $33.24 | 83300 |
| 2026-08-05 | 30.72 | $32.68 | 68100 |
| 2026-08-04 | 30.42 | $32.38 | 101209 |
| 2026-08-03 | 30.14 | $33.21 | 353400 |
| 2026-07-31 | 29.75 | $32.92 | 482730 |
| 2026-07-30 | 29.37 | $33.69 | 367619 |
| 2026-07-29 | 28.89 | $33.45 | 352900 |
| 2026-07-28 | 28.41 | $31.03 | 570841 |
| 2026-07-27 | 28.15 | $27.06 | 129132 |
| 2026-07-24 | 28.29 | $27.37 | 143300 |
| 2026-07-23 | 28.41 | $27.10 | 111000 |
| 2026-07-22 | 28.57 | $28.49 | 82214 |
| 2026-07-21 | 28.60 | $28.69 | 147507 |
| 2026-07-20 | 28.63 | $28.67 | 229816 |
| 2026-07-17 | 28.67 | $28.81 | 113000 |
| 2026-07-16 | 28.70 | $28.92 | 84720 |
| 2026-07-15 | 28.73 | $28.82 | 78400 |
| 2026-07-14 | 28.78 | $27.71 | 141700 |
| 2026-07-13 | 28.95 | $28.17 | 98944 |
| 2026-07-10 | 29.08 | $28.38 | 126000 |
| 2026-07-09 | 29.20 | $28.13 | 403729 |
| 2026-07-08 | 29.36 | $27.93 | 759347 |
| 2026-07-07 | 29.53 | $28.66 | 115009 |
| 2026-07-06 | 29.64 | $28.62 | 149300 |
| 2026-07-02 | 29.75 | $28.85 | 481100 |
| 2026-07-01 | 29.83 | $28.09 | 128602 |
| 2026-06-30 | 30.00 | $28.28 | 507715 |
| 2026-06-29 | 30.14 | $29.90 | 1.2M |
| 2026-06-26 | 30.14 | $30.22 | 1.4M |
| 2026-06-25 | 30.10 | $30.44 | 1.2M |
| 2026-06-24 | 30.03 | $29.99 | 397928 |
| 2026-06-23 | 29.99 | $29.70 | 1.0M |
| 2026-06-22 | 29.98 | $30.45 | 836315 |
| 2026-06-18 | 29.88 | $31.83 | 713100 |
| 2026-06-17 | 29.64 | $30.06 | 642910 |
| 2026-06-16 | 29.56 | $30.61 | 786827 |
| 2026-06-15 | 29.41 | $30.32 | 431842 |
| 2026-06-12 | 29.27 | $30.97 | 474900 |
| 2026-06-11 | 29.06 | $30.86 | 930128 |
| 2026-06-10 | 28.85 | $29.23 | 290617 |
| 2026-06-09 | 28.79 | $29.65 | 397700 |
| 2026-06-08 | 28.68 | $28.61 | 724000 |
| 2026-06-05 | 28.67 | $28.42 | 228639 |
| 2026-06-04 | 28.69 | $29.00 | 103700 |
| 2026-06-03 | 28.64 | $28.23 | 218300 |
| 2026-06-02 | 28.66 | $29.48 | 82500 |
| 2026-06-01 | 28.55 | $28.90 | 75544 |
| 2026-05-29 | 28.48 | $29.80 | 112312 |
| 2026-05-28 | 28.31 | $29.28 | 74406 |
| 2026-05-27 | 28.19 | $28.88 | 104100 |
| 2026-05-26 | 28.09 | $28.07 | 102803 |
| 2026-05-22 | 28.08 | $27.87 | 79900 |
| 2026-05-21 | 28.09 | $28.77 | 107804 |
| 2026-05-20 | 28.00 | $28.84 | 133702 |
| 2026-05-19 | 27.90 | $27.92 | 161214 |
| 2026-05-18 | 27.90 | $27.97 | 166725 |
| 2026-05-15 | 27.89 | $27.38 | 147700 |
| 2026-05-14 | 27.95 | $28.25 | 126300 |
| 2026-05-13 | 27.94 | $28.36 | 128140 |
| 2026-05-12 | 27.92 | $28.10 | 177600 |
| 2026-05-11 | 27.94 | $28.07 | 214011 |
| 2026-05-08 | 27.98 | $28.99 | 141900 |
| 2026-05-07 | 27.95 | $28.49 | 209900 |
| 2026-05-06 | 27.98 | $28.69 | 116242 |
| 2026-05-05 | 28.02 | $26.63 | 209600 |
| 2026-05-04 | 28.26 | $26.38 | 122122 |
| 2026-05-01 | 28.56 | $27.35 | 94146 |
| 2026-04-30 | 28.77 | $27.24 | 158600 |
| 2026-04-29 | 29.02 | $26.90 | 117600 |
| 2026-04-28 | 29.31 | $27.59 | 134048 |
| 2026-04-27 | 29.54 | $28.61 | 163100 |
| 2026-04-24 | 29.68 | $28.09 | 417729 |
| 2026-04-23 | 29.86 | $27.51 | 459500 |
| 2026-04-22 | 30.11 | $28.08 | 475900 |
| 2026-04-21 | 30.31 | $28.27 | 97306 |
| 2026-04-20 | 30.50 | $29.28 | 115600 |
| 2026-04-17 | 30.57 | $29.87 | 310000 |
| 2026-04-16 | 30.57 | $28.89 | 441830 |
| 2026-04-15 | 30.67 | $30.02 | 270000 |
| 2026-04-14 | 30.64 | $31.50 | 162900 |
| 2026-04-13 | 30.47 | $31.50 | 313246 |
| 2026-04-10 | 30.28 | $32.37 | 123500 |
| 2026-04-09 | 29.99 | $32.44 | 319900 |
| 2026-04-08 | 29.68 | $32.32 | 110031 |
| 2026-04-07 | 29.38 | $30.37 | 141130 |
| 2026-04-06 | 29.26 | $31.04 | 97400 |
| 2026-04-02 | 29.07 | $30.63 | 136500 |
| 2026-04-01 | 28.91 | $30.55 | 127800 |
| 2026-03-31 | 28.77 | $30.32 | 196100 |
| 2026-03-30 | 28.64 | $28.95 | 280800 |
| 2026-03-27 | 28.66 | $28.38 | 104700 |
| 2026-03-26 | 28.76 | $28.93 | 151800 |
| 2026-03-25 | 28.83 | $29.09 | 196500 |
| 2026-03-24 | 28.91 | $28.58 | 224100 |
| 2026-03-23 | 29.06 | $28.71 | 235500 |
| 2026-03-20 | 29.22 | $26.71 | 199900 |
| 2026-03-19 | 29.61 | $27.16 | 178100 |
| 2026-03-18 | 29.97 | $27.62 | 164200 |
| 2026-03-17 | 30.32 | $28.50 | 123118 |
| 2026-03-16 | 30.60 | $28.81 | 190300 |
| 2026-03-13 | 30.87 | $28.29 | 167000 |
| 2026-03-12 | 31.22 | $29.38 | 322600 |
| 2026-03-11 | 31.49 | $30.14 | 119100 |
| 2026-03-10 | 31.70 | $30.12 | 201918 |
| 2026-03-09 | 31.92 | $30.30 | 157900 |
| 2026-03-06 | 32.12 | $29.88 | 123703 |
| 2026-03-05 | 32.37 | $30.08 | 232341 |
| 2026-03-04 | 32.60 | $30.22 | 189935 |
| 2026-03-03 | 32.82 | $29.96 | 164117 |
| 2026-03-02 | 33.07 | $32.14 | 140216 |
| 2026-02-27 | 33.10 | $33.55 | 91119 |
| 2026-02-26 | 33.00 | $34.20 | 109700 |
| 2026-02-25 | 32.82 | $33.98 | 113743 |
| 2026-02-24 | 32.65 | $33.68 | 133100 |
| 2026-02-23 | 32.51 | $33.77 | 155501 |
| 2026-02-20 | 32.35 | $32.99 | 147103 |
| 2026-02-19 | 32.27 | $32.71 | 127535 |
| 2026-02-18 | 32.21 | $32.38 | 144600 |
| 2026-02-17 | 32.18 | $32.42 | 122800 |
| 2026-02-13 | 32.15 | $33.78 | 189300 |
| 2026-02-12 | 31.99 | $33.40 | 153900 |
| 2026-02-11 | 31.89 | $33.68 | 132500 |
| 2026-02-10 | 31.77 | $34.10 | 207200 |
| 2026-02-09 | 31.62 | $30.99 | 175400 |
| 2026-02-06 | 31.79 | $30.62 | 115604 |
| 2026-02-05 | 32.03 | $30.58 | 141600 |
| 2026-02-04 | 32.29 | $31.18 | 179300 |
| 2026-02-03 | 32.52 | $30.50 | 173807 |
| 2026-02-02 | 32.85 | $30.64 | 140933 |
| 2026-01-30 | 33.18 | $31.17 | 104400 |
| 2026-01-29 | 33.49 | $31.65 | 131800 |
| 2026-01-28 | 33.76 | $31.81 | 183100 |
| 2026-01-27 | 34.04 | $32.81 | 160024 |
| 2026-01-26 | 34.23 | $32.49 | 83338 |
| 2026-01-23 | 34.47 | $32.46 | 123900 |
| 2026-01-22 | 34.73 | $32.77 | 133845 |
| 2026-01-21 | 34.97 | $32.55 | 303400 |
| 2026-01-20 | 35.24 | $31.54 | 186110 |
| 2026-01-16 | 35.64 | $33.45 | 138022 |
| 2026-01-15 | 35.86 | $34.68 | 157000 |
| 2026-01-14 | 35.98 | $36.21 | 126639 |
| 2026-01-13 | 35.95 | $35.84 | 137004 |
| 2026-01-12 | 35.95 | $36.58 | 103600 |
| 2026-01-09 | 35.87 | $36.88 | 72410 |
| 2026-01-08 | 35.75 | $36.24 | 111100 |
| 2026-01-07 | 35.67 | $35.54 | 162100 |
| 2026-01-06 | 35.66 | $37.00 | 242044 |
| 2026-01-05 | 35.49 | $35.68 | 172628 |
| 2026-01-02 | 35.44 | $35.73 | 131336 |
| 2025-12-31 | 35.37 | $35.17 | 41300 |
| 2025-12-30 | 35.36 | $35.16 | 154500 |
| 2025-12-29 | 35.35 | $35.26 | 85607 |
| 2025-12-26 | 35.32 | $35.76 | 62910 |
| 2025-12-24 | 35.23 | $35.71 | 68313 |
| 2025-12-23 | 35.15 | $35.22 | 589120 |
| 2025-12-22 | 35.10 | $35.79 | 345800 |
| 2025-12-19 | 35.00 | $35.39 | 800500 |
| 2025-12-18 | 34.92 | $36.29 | 108900 |
| 2025-12-17 | 34.75 | $36.62 | 126245 |
| 2025-12-16 | 34.55 | $36.47 | 110322 |
| 2025-12-15 | 34.35 | $35.70 | 124622 |
| 2025-12-12 | 34.24 | $34.76 | 122200 |
| 2025-12-11 | 34.23 | $34.35 | 117645 |
| 2025-12-10 | 34.26 | $33.95 | 93000 |
| 2025-12-09 | 34.35 | $33.18 | 116616 |
| 2025-12-08 | 34.53 | $33.87 | 112046 |
| 2025-12-05 | 34.64 | $34.36 | 135600 |
| 2025-12-04 | 34.70 | $34.28 | 103000 |
| 2025-12-03 | 34.78 | $34.35 | 155338 |
| 2025-12-02 | 34.85 | $34.04 | 224800 |
| 2025-12-01 | 34.95 | $34.65 | 90300 |
| 2025-11-28 | 34.99 | $34.01 | 53900 |
| 2025-11-26 | 35.11 | $34.62 | 90500 |
| 2025-11-25 | 35.19 | $34.61 | 126435 |
| 2025-11-24 | 35.28 | $34.09 | 126600 |
| 2025-11-21 | 35.44 | $34.35 | 118500 |
| 2025-11-20 | 35.59 | $33.34 | 143200 |
| 2025-11-19 | 35.87 | $34.35 | 114700 |
| 2025-11-18 | 36.08 | $35.87 | 179009 |
| 2025-11-17 | 36.15 | $35.99 | 404425 |
| 2025-11-14 | 36.22 | $37.16 | 521900 |
| 2025-11-13 | 36.17 | $37.04 | 500232 |
| 2025-11-12 | 36.13 | $36.49 | 67600 |
| 2025-11-11 | 36.14 | $36.72 | 75500 |
| 2025-11-10 | 36.13 | $36.10 | 133400 |
| 2025-11-07 | 36.17 | $34.95 | 100900 |
| 2025-11-06 | 36.33 | $33.62 | 260000 |
| 2025-11-05 | 36.63 | $34.70 | 413102 |
| 2025-11-04 | 36.83 | $34.51 | 92900 |
| 2025-11-03 | 37.06 | $35.05 | 112300 |
| 2025-10-31 | 37.23 | $35.25 | 99026 |
| 2025-10-30 | 37.39 | $36.04 | 509600 |
| 2025-10-29 | 37.46 | $37.63 | 125300 |
| 2025-10-28 | 37.36 | $38.00 | 110500 |
| 2025-10-27 | 37.20 | $38.14 | 110200 |
| 2025-10-24 | 37.00 | $38.45 | 443000 |
| 2025-10-23 | 36.75 | $39.89 | 470542 |
| 2025-10-22 | 36.32 | $38.84 | 379400 |
| 2025-10-21 | 35.96 | $37.50 | 116847 |
| 2025-10-20 | 35.70 | $37.82 | 85400 |
| 2025-10-17 | 35.38 | $36.38 | 111600 |
| 2025-10-16 | 35.17 | $35.96 | 103900 |
| 2025-10-15 | 34.98 | $36.47 | 138606 |
| 2025-10-14 | 34.72 | $37.08 | 151028 |
| 2025-10-13 | 34.37 | $35.09 | 160543 |
| 2025-10-10 | 34.19 | $35.72 | 676700 |
| 2025-10-09 | 33.92 | $36.09 | 684110 |
| 2025-10-08 | 33.57 | $36.69 | 494822 |
| 2025-10-07 | 33.12 | $35.88 | 126702 |
| 2025-10-06 | 32.70 | $35.16 | 239800 |
| 2025-10-03 | 32.32 | $34.89 | 95900 |
| 2025-10-02 | 31.93 | $33.71 | 91002 |
| 2025-10-01 | 31.63 | $33.44 | 81200 |
| 2025-09-30 | 31.32 | $33.28 | 79500 |
| 2025-09-29 | 31.00 | $33.78 | 87200 |
| 2025-09-26 | 30.60 | $32.21 | 91400 |
| 2025-09-25 | 30.32 | $31.73 | 117400 |
| 2025-09-24 | 30.07 | $32.07 | 93845 |
| 2025-09-23 | 29.76 | $31.84 | 113700 |
| 2025-09-22 | 29.44 | $31.32 | 87637 |
| 2025-09-19 | 29.15 | $31.49 | 110938 |
| 2025-09-18 | 28.81 | $31.71 | 131100 |
| 2025-09-17 | 28.42 | $31.58 | 135409 |
| 2025-09-16 | 28.01 | $31.23 | 117713 |
| 2025-09-15 | 27.61 | $29.94 | 252537 |
| 2025-09-12 | 27.30 | $28.37 | 88217 |
| 2025-09-11 | 27.13 | $28.10 | 99800 |
| 2025-09-10 | 26.97 | $27.24 | 114911 |
| 2025-09-09 | 26.88 | $27.36 | 71200 |
| 2025-09-08 | 26.77 | $28.04 | 148900 |
| 2025-09-05 | 26.57 | $27.83 | 85300 |
| 2025-09-04 | 26.39 | $27.21 | 92621 |
| 2025-09-03 | 26.25 | $27.55 | 91606 |
| 2025-09-02 | 26.06 | $27.92 | 138523 |
| 2025-08-29 | 25.82 | $26.86 | 93000 |
| 2025-08-28 | 25.67 | $27.36 | 119926 |
| 2025-08-27 | 25.47 | $26.66 | 115100 |
| 2025-08-26 | 25.32 | $26.25 | 81241 |
| 2025-08-25 | 25.20 | $25.94 | 205309 |
| 2025-08-22 | 25.11 | $26.18 | 91600 |
| 2025-08-21 | 25.00 | $25.31 | 89400 |
| 2025-08-20 | 24.97 | $25.83 | 255000 |
| 2025-08-19 | 24.88 | $25.09 | 162700 |
| 2025-08-18 | 24.86 | $24.57 | 108200 |
| 2025-08-15 | 24.88 | $24.80 | 106018 |
| 2025-08-14 | 24.87 | $24.77 | 458200 |
| 2025-08-13 | 24.85 | $25.46 | 151500 |
| 2025-08-12 | 24.76 | $24.97 | 115318 |
| 2025-08-11 | 24.69 | $24.73 | 164222 |
| 2025-08-08 | 24.65 | $25.15 | 263137 |
| 2025-08-07 | 24.55 | $24.86 | 135000 |
| 2025-08-06 | 24.48 | $24.35 | 86919 |
| 2025-08-05 | 24.45 | $24.50 | 363710 |
| 2025-08-04 | 24.40 | $24.81 | 164938 |
| 2025-08-01 | 24.32 | $24.99 | 337200 |
| 2025-07-31 | 24.21 | $24.69 | 178229 |
| 2025-07-30 | 24.12 | $24.60 | 202300 |
| 2025-07-29 | 24.03 | $25.11 | 314232 |
| 2025-07-28 | 23.88 | $25.05 | 207519 |
| 2025-07-25 | 23.72 | $26.17 | 133408 |
| 2025-07-24 | 23.43 | $24.68 | 128231 |
| 2025-07-23 | 23.26 | $25.43 | 174116 |
| 2025-07-22 | 22.99 | $23.81 | 113028 |
| 2025-07-21 | 22.87 | $22.94 | 209100 |
| 2025-07-18 | 22.81 | $22.80 | 187100 |
| 2025-07-17 | 22.76 | $22.35 | 402518 |
| 2025-07-16 | 22.75 | $22.66 | 148812 |
| 2025-07-15 | 22.70 | $22.81 | 132146 |
| 2025-07-14 | 22.63 | $23.00 | 128800 |
| 2025-07-11 | 22.52 | $23.20 | 188935 |
| 2025-07-10 | 22.39 | $24.12 | 154700 |
| 2025-07-09 | 22.15 | $23.56 | 185900 |
| 2025-07-08 | 21.94 | $23.30 | 109600 |
| 2025-07-07 | 21.75 | $22.81 | 265800 |
| 2025-07-03 | 21.59 | $23.29 | 244603 |
| 2025-07-02 | 21.37 | $23.95 | 218046 |
| 2025-07-01 | 21.06 | $22.98 | 152826 |
| 2025-06-30 | 20.83 | $21.82 | 412331 |
| 2025-06-27 | 20.70 | $21.64 | 279302 |
| 2025-06-26 | 20.58 | $20.45 | 160500 |
| 2025-06-25 | 20.57 | $20.58 | 131224 |
| 2025-06-24 | 20.54 | $21.03 | 419924 |
| 2025-06-23 | 20.46 | $20.48 | 321405 |
| 2025-06-20 | 20.43 | $20.51 | 205900 |
| 2025-06-18 | 20.40 | $20.63 | 279900 |
| 2025-06-17 | 20.35 | $21.15 | 578600 |
| 2025-06-16 | 20.25 | $22.32 | 759900 |
| 2025-06-13 | 20.03 | $19.84 | 253746 |
| 2025-06-12 | 20.04 | $20.25 | 339847 |
| 2025-06-11 | 20.02 | $20.65 | 133700 |
| 2025-06-10 | 19.96 | $20.78 | 178100 |
| 2025-06-09 | 19.89 | $20.28 | 409002 |
| 2025-06-06 | 19.86 | $19.78 | 107100 |
| 2025-06-05 | 19.89 | $19.92 | 242442 |
| 2025-06-04 | 19.89 | $20.09 | 206740 |
| 2025-06-03 | 19.88 | $19.57 | 232107 |
| 2025-06-02 | 19.92 | $19.65 | 256382 |
| 2025-05-30 | 19.96 | $19.62 | 270267 |
| 2025-05-29 | 20.01 | $19.70 | 216400 |
| 2025-05-28 | 20.04 | $19.62 | 194434 |
| 2025-05-27 | 20.09 | $19.89 | 290100 |
| 2025-05-23 | 20.12 | $19.56 | 648300 |
| 2025-05-22 | 20.18 | $19.76 | 325343 |
| 2025-05-21 | 20.22 | $20.07 | 1.1M |
| 2025-05-20 | 20.22 | $20.59 | 216100 |
| 2025-05-19 | 20.17 | $19.96 | 244918 |
| 2025-05-16 | 20.18 | $19.96 | 321000 |
| 2025-05-15 | 20.17 | $19.66 | 199312 |
| 2025-05-14 | 20.19 | $20.64 | 260900 |
| 2025-05-13 | 20.11 | $21.33 | 697349 |
| 2025-05-12 | 19.94 | $21.00 | 460900 |
| 2025-05-09 | 19.80 | $20.06 | 170600 |
| 2025-05-08 | 19.75 | $19.72 | 245640 |
| 2025-05-07 | 19.72 | $19.45 | 182800 |
| 2025-05-06 | 19.70 | $19.86 | 257946 |
| 2025-05-05 | 19.64 | $19.95 | 305105 |
| 2025-05-02 | 19.56 | $20.57 | 209500 |
| 2025-05-01 | 19.42 | $20.22 | 172327 |
| 2025-04-30 | 19.32 | $20.07 | 248200 |
| 2025-04-29 | 19.23 | $20.36 | 156000 |
| 2025-04-28 | 19.11 | $20.40 | 311200 |
| 2025-04-25 | 19.00 | $19.91 | 143348 |
| 2025-04-24 | 18.94 | $19.79 | 386804 |
| 2025-04-23 | 18.91 | $19.03 | 495437 |
| 2025-04-22 | 18.95 | $19.48 | 1.2M |
| 2025-04-21 | 18.97 | $18.51 | 448300 |
| 2025-04-17 | 19.09 | $18.81 | 192500 |
| 2025-04-16 | 19.21 | $18.33 | 289133 |
| 2025-04-15 | 19.40 | $18.09 | 560631 |
| 2025-04-14 | 19.63 | $18.40 | 666500 |
| 2025-04-11 | 19.86 | $19.57 | 709419 |
| 2025-04-10 | 20.01 | $18.24 | 723420 |
| 2025-04-09 | 20.31 | $19.10 | 1.1M |
| 2025-04-08 | 20.58 | $17.37 | 447325 |
| 2025-04-07 | 21.05 | $18.08 | 616131 |
| 2025-04-04 | 21.50 | $18.46 | 912042 |
| 2025-04-03 | 21.96 | $19.54 | 475600 |
| 2025-04-02 | 22.36 | $20.81 | 219500 |
| 2025-04-01 | 22.67 | $20.55 | 718247 |
| 2025-03-31 | 23.04 | $20.73 | 461600 |
| 2025-03-28 | 23.42 | $21.46 | 563405 |
| 2025-03-27 | 23.77 | $21.75 | 385040 |
| 2025-03-26 | 24.12 | $21.49 | 1.0M |
| 2025-03-25 | 24.53 | $21.69 | 726600 |
| 2025-03-24 | 24.95 | $21.93 | 672800 |
| 2025-03-21 | 25.38 | $22.21 | 565400 |
| 2025-03-20 | 25.81 | $22.79 | 1.7M |
| 2025-03-19 | 26.21 | $23.37 | 1.5M |
| 2025-03-18 | 26.59 | $23.74 | 162595 |
| 2025-03-17 | 26.95 | $23.91 | 334304 |
| 2025-03-14 | 27.32 | $24.52 | 441800 |
| 2025-03-13 | 27.65 | $25.40 | 412400 |
| 2025-03-12 | 27.91 | $27.21 | 255000 |
| 2025-03-11 | 27.99 | $27.72 | 120400 |
| 2025-03-10 | 28.01 | $27.48 | 122743 |
| 2025-03-07 | 28.04 | $27.41 | 106939 |
| 2025-03-06 | 28.07 | $27.59 | 533429 |
| 2025-03-05 | 28.07 | $28.27 | 154200 |
| 2025-03-04 | 27.99 | $27.60 | 140500 |
| 2025-03-03 | 27.97 | $27.90 | 125400 |
| 2025-02-28 | 27.91 | $27.97 | 121800 |
| 2025-02-27 | 27.83 | $28.18 | 282201 |
| 2025-02-26 | 27.73 | $28.56 | 138200 |
| 2025-02-25 | 27.58 | $28.58 | 195100 |
| 2025-02-24 | 27.42 | $28.43 | 233100 |
| 2025-02-21 | 27.27 | $28.54 | 415200 |
| 2025-02-20 | 27.10 | $28.39 | 76600 |
| 2025-02-19 | 26.93 | $28.08 | 129008 |
| 2025-02-18 | 26.77 | $28.60 | 222645 |
| 2025-02-14 | 26.55 | $29.37 | 155439 |
| 2025-02-13 | 26.24 | $28.74 | 155236 |
| 2025-02-12 | 25.95 | $27.84 | 226000 |
| 2025-02-11 | 25.73 | $25.77 | 438511 |
| 2025-02-10 | 25.69 | $25.22 | 282922 |
| 2025-02-07 | 25.69 | $24.80 | 120300 |
| 2025-02-06 | 25.73 | $26.05 | 132900 |
| 2025-02-05 | 25.64 | $25.41 | 142600 |
| 2025-02-04 | 25.60 | $25.62 | 195100 |
| 2025-02-03 | 25.53 | $25.00 | 201305 |
| 2025-01-31 | 25.51 | $26.07 | 96403 |
| 2025-01-30 | 25.38 | $26.59 | 169349 |
| 2025-01-29 | 25.20 | $25.60 | 90600 |
| 2025-01-28 | 25.11 | $27.00 | 187721 |
| 2025-01-27 | 24.87 | $27.68 | 381600 |
| 2025-01-24 | 24.55 | $26.95 | 227800 |
| 2025-01-23 | 24.29 | $25.78 | 826831 |
| 2025-01-22 | 24.13 | $25.33 | 229300 |
| 2025-01-21 | 24.01 | $25.98 | 366616 |
| 2025-01-17 | 23.82 | $24.95 | 371500 |
| 2025-01-16 | 23.73 | $24.29 | 643100 |
| 2025-01-15 | 23.71 | $22.87 | 407232 |
| 2025-01-14 | 23.83 | $22.65 | 393209 |
| 2025-01-13 | 23.99 | $23.41 | 406830 |
| 2025-01-10 | 24.09 | $23.35 | 284515 |
| 2025-01-08 | 24.19 | $23.36 | 178800 |
| 2025-01-07 | 24.31 | $23.85 | 540041 |
| 2025-01-06 | 24.39 | $23.67 | 544048 |
| 2025-01-03 | 24.49 | $23.08 | 258900 |
| 2025-01-02 | 24.64 | $23.99 | 212500 |
| 2024-12-31 | 24.71 | $24.63 | 260000 |
| 2024-12-30 | 24.70 | $24.59 | 451805 |
| 2024-12-27 | 24.70 | $24.71 | 606846 |
| 2024-12-26 | 24.68 | $24.69 | 238622 |
| 2024-12-24 | 24.65 | $24.61 | 177400 |
| 2024-12-23 | 24.62 | $24.60 | 435800 |
| 2024-12-20 | 24.58 | $24.25 | 247231 |
| 2024-12-19 | 24.56 | $24.25 | 341900 |
| 2024-12-18 | 24.54 | $24.09 | 307034 |
| 2024-12-17 | 24.52 | $24.99 | 374900 |
| 2024-12-16 | 24.41 | $25.19 | 639730 |
| 2024-12-13 | 24.27 | $25.52 | 210300 |
| 2024-12-12 | 24.09 | $25.18 | 247048 |
| 2024-12-11 | 23.93 | $25.29 | 185216 |
| 2024-12-10 | 23.74 | $25.27 | 300419 |
| 2024-12-09 | 23.55 | $25.84 | 499200 |
| 2024-12-06 | 23.29 | $25.18 | 339700 |
| 2024-12-05 | 23.10 | $23.66 | 275800 |
| 2024-12-04 | 23.07 | $23.47 | 251336 |
| 2024-12-03 | 23.05 | $23.18 | 445738 |
| 2024-12-02 | 23.08 | $23.36 | 574813 |
| 2024-11-29 | 23.09 | $23.32 | 116647 |
| 2024-11-27 | 23.12 | $23.42 | 245500 |
| 2024-11-26 | 23.15 | $23.24 | 371815 |
| 2024-11-25 | 23.20 | $23.07 | 764100 |
| 2024-11-22 | 23.28 | $21.81 | 554448 |
| 2024-11-21 | 23.50 | $21.84 | 543700 |
| 2024-11-20 | 23.73 | $22.68 | 477000 |
| 2024-11-19 | 23.89 | $22.74 | 699500 |
| 2024-11-18 | 24.06 | $23.22 | 1.2M |
| 2024-11-15 | 24.19 | $23.44 | 921800 |
| 2024-11-14 | 24.31 | $23.13 | 559314 |
| 2024-11-13 | 24.48 | $22.42 | 657900 |
| 2024-11-12 | 24.72 | $22.44 | 537427 |
| 2024-11-11 | 24.96 | $23.75 | 577700 |
| 2024-11-08 | 25.09 | $23.76 | 287111 |
| 2024-11-07 | 25.23 | $26.00 | 309500 |
| 2024-11-06 | 25.15 | $24.74 | 120606 |
| 2024-11-05 | 25.20 | $25.25 | 332032 |
| 2024-11-04 | 25.21 | $25.37 | 379600 |
| 2024-11-01 | 25.21 | $24.90 | 227800 |
| 2024-10-31 | 25.27 | $24.82 | 242114 |
| 2024-10-30 | 25.33 | $24.87 | 133034 |
| 2024-10-29 | 25.40 | $25.47 | 223229 |
| 2024-10-28 | 25.43 | $25.99 | 222100 |
| 2024-10-25 | 25.42 | $25.22 | 317200 |
| 2024-10-24 | 25.50 | $25.36 | 264629 |
| 2024-10-23 | 25.58 | $24.61 | 380600 |
| 2024-10-22 | 25.74 | $25.34 | 162900 |
| 2024-10-21 | 25.83 | $25.30 | 223600 |
| 2024-10-18 | 25.92 | $25.80 | 344100 |
| 2024-10-17 | 25.96 | $25.02 | 972942 |
| 2024-10-16 | 26.08 | $24.88 | 517400 |
| 2024-10-15 | 26.22 | $24.00 | 489746 |
| 2024-10-14 | 26.44 | $25.00 | 1.8M |
| 2024-10-11 | 26.57 | $26.09 | 1.7M |
| 2024-10-10 | 26.60 | $26.30 | 473038 |
| 2024-10-09 | 26.60 | $26.17 | 1.5M |
| 2024-10-08 | 26.61 | $25.80 | 784604 |
| 2024-10-07 | 26.65 | $26.96 | 933500 |
| 2024-10-04 | 26.58 | $26.15 | 219900 |
| 2024-10-03 | 26.58 | $26.14 | 174700 |
| 2024-10-02 | 26.59 | $26.92 | 331700 |
| 2024-10-01 | 26.52 | $27.67 | 209000 |
| 2024-09-30 | 26.39 | $28.63 | 325348 |
| 2024-09-27 | 26.16 | $29.60 | 202141 |
| 2024-09-26 | 25.84 | $28.13 | 226800 |
| 2024-09-25 | 25.66 | $25.48 | 251400 |
| 2024-09-24 | 25.75 | $25.66 | 203241 |
| 2024-09-23 | 25.84 | $24.74 | 323700 |
| 2024-09-20 | 26.03 | $25.16 | 273300 |
| 2024-09-19 | 26.21 | $25.98 | 165300 |
| 2024-09-18 | 26.32 | $25.22 | 151200 |
| 2024-09-17 | 26.51 | $25.48 | 352400 |
| 2024-09-16 | 26.70 | $25.30 | 1.4M |
| 2024-09-13 | 26.92 | $25.38 | 361348 |
| 2024-09-12 | 27.15 | $25.43 | 1.1M |
| 2024-09-11 | 27.38 | $25.66 | 408844 |
| 2024-09-10 | 27.60 | $25.32 | 1.3M |
| 2024-09-09 | 27.86 | $25.48 | 696400 |
| 2024-09-06 | 28.11 | $26.17 | 246800 |
| 2024-09-05 | 28.31 | $27.13 | 371400 |
| 2024-09-04 | 28.43 | $27.43 | 152200 |
| 2024-09-03 | 28.51 | $27.82 | 235523 |
| 2024-08-30 | 28.57 | $28.65 | 232900 |
| 2024-08-29 | 28.55 | $28.62 | 541100 |
| 2024-08-28 | 28.54 | $28.50 | 314114 |
| 2024-08-27 | 28.55 | $29.08 | 265500 |
| 2024-08-26 | 28.52 | $29.09 | 198700 |
| 2024-08-23 | 28.49 | $29.18 | 441200 |
| 2024-08-22 | 28.46 | $28.76 | 900530 |
| 2024-08-21 | 28.48 | $28.87 | 73235 |
| 2024-08-20 | 28.50 | $28.60 | 126424 |
| 2024-08-19 | 28.57 | $28.88 | 214714 |
| 2024-08-16 | 28.64 | $27.99 | 107339 |
| 2024-08-15 | 28.83 | $28.08 | 192300 |
| 2024-08-14 | 29.04 | $27.65 | 142300 |
| 2024-08-13 | 29.32 | $27.84 | 240939 |
| 2024-08-12 | 29.61 | $27.23 | 237300 |
| 2024-08-09 | 30.00 | $27.80 | 230000 |
| 2024-08-08 | 30.38 | $28.35 | 339700 |
| 2024-08-07 | 30.74 | $27.90 | 570822 |
| 2024-08-06 | 31.18 | $28.24 | 632900 |
| 2024-08-05 | 31.62 | $28.93 | 501328 |
| 2024-08-02 | 32.02 | $29.66 | 320100 |
| 2024-08-01 | 32.39 | $29.77 | 201406 |
| 2024-07-31 | 32.77 | $30.67 | 347300 |
| 2024-07-30 | 33.09 | $30.98 | 478944 |
| 2024-07-29 | 33.41 | $30.59 | 702325 |
| 2024-07-26 | 33.79 | $30.81 | 335900 |
| 2024-07-25 | 34.18 | $30.26 | 482316 |
| 2024-07-24 | 34.64 | $30.93 | 401000 |
| 2024-07-23 | 35.05 | $33.92 | 297906 |
| 2024-07-22 | 35.19 | $34.95 | 209908 |
| 2024-07-19 | 35.22 | $34.28 | 835005 |
| 2024-07-18 | 35.32 | $34.74 | 204500 |
| 2024-07-17 | 35.36 | $34.44 | 546640 |
| 2024-07-16 | 35.43 | $34.05 | 149300 |
| 2024-07-15 | 35.52 | $34.87 | 177621 |
| 2024-07-12 | 35.54 | $36.91 | 117200 |
| 2024-07-11 | 35.34 | $36.02 | 128528 |
| 2024-07-10 | 35.22 | $35.29 | 112000 |
| 2024-07-09 | 35.17 | $34.84 | 387400 |
| 2024-07-08 | 35.17 | $35.28 | 403066 |
| 2024-07-05 | 35.12 | $36.46 | 108500 |
| 2024-07-03 | 34.96 | $35.73 | 57945 |
| 2024-07-02 | 34.86 | $35.52 | 201300 |
| 2024-07-01 | 34.78 | $36.17 | 237300 |
| 2024-06-28 | 34.63 | $36.23 | 283500 |
| 2024-06-27 | 34.47 | $36.51 | 267665 |
| 2024-06-26 | 34.27 | $34.98 | 512336 |
| 2024-06-25 | 34.22 | $34.92 | 421700 |
| 2024-06-24 | 34.19 | $34.69 | 393400 |
| 2024-06-21 | 34.18 | $34.12 | 378803 |
| 2024-06-20 | 34.23 | $33.87 | 116306 |
| 2024-06-18 | 34.32 | $33.38 | 1.1M |
| 2024-06-17 | 34.47 | $32.82 | 222700 |
| 2024-06-14 | 34.69 | $32.37 | 208800 |
| 2024-06-13 | 34.97 | $33.66 | 1.5M |
| 2024-06-12 | 35.15 | $34.23 | 446600 |
| 2024-06-11 | 35.28 | $34.26 | 169400 |
| 2024-06-10 | 35.42 | $35.33 | 130100 |
| 2024-06-07 | 35.45 | $35.39 | 75605 |
| 2024-06-06 | 35.49 | $35.38 | 383800 |
| 2024-06-05 | 35.53 | $35.15 | 245836 |
| 2024-06-04 | 35.59 | $35.11 | 351530 |
| 2024-06-03 | 35.66 | $35.01 | 174600 |
| 2024-05-31 | 35.73 | $34.50 | 257700 |
| 2024-05-30 | 35.86 | $34.78 | 257025 |
| 2024-05-29 | 35.96 | $35.02 | 382637 |
| 2024-05-28 | 36.03 | $35.93 | 206236 |
| 2024-05-24 | 36.02 | $36.10 | 362300 |
| 2024-05-23 | 35.99 | $35.70 | 201640 |
| 2024-05-22 | 36.00 | $35.51 | 145520 |
| 2024-05-21 | 36.03 | $36.21 | 165606 |
| 2024-05-20 | 35.97 | $36.44 | 98700 |
| 2024-05-17 | 35.90 | $36.10 | 142723 |
| 2024-05-16 | 35.86 | $36.99 | 95722 |
| 2024-05-15 | 35.73 | $36.65 | 145422 |
| 2024-05-14 | 35.63 | $36.78 | 116300 |
| 2024-05-13 | 35.51 | $36.00 | 306600 |
| 2024-05-10 | 35.47 | $35.86 | 61326 |
| 2024-05-09 | 35.45 | $36.11 | 319200 |
| 2024-05-08 | 35.42 | $35.71 | 222100 |
| 2024-05-07 | 35.44 | $35.47 | 160935 |
| 2024-05-06 | 35.50 | $35.22 | 164133 |
| 2024-05-03 | 35.60 | $35.44 | 119100 |
| 2024-05-02 | 35.71 | $34.62 | 177611 |
| 2024-05-01 | 35.91 | $34.59 | 110200 |
| 2024-04-30 | 36.14 | $34.52 | 213527 |
| 2024-04-29 | 36.40 | $35.99 | 167100 |
| 2024-04-26 | 36.53 | $36.14 | 262500 |
| 2024-04-25 | 36.67 | $35.56 | 343331 |
| 2024-04-24 | 36.88 | $34.96 | 387412 |
| 2024-04-23 | 37.18 | $33.79 | 359100 |
| 2024-04-22 | 37.60 | $36.96 | 216513 |
| 2024-04-19 | 37.73 | $35.99 | 147727 |
| 2024-04-18 | 37.97 | $36.00 | 216600 |
| 2024-04-17 | 38.24 | $36.08 | 332916 |
| 2024-04-16 | 38.53 | $36.19 | 360536 |
| 2024-04-15 | 38.85 | $36.83 | 311900 |
| 2024-04-12 | 39.16 | $37.06 | 116528 |
| 2024-04-11 | 39.49 | $38.26 | 182849 |
| 2024-04-10 | 39.75 | $38.23 | 99500 |
| 2024-04-09 | 40.05 | $39.51 | 147226 |
| 2024-04-08 | 40.25 | $39.47 | 171900 |
| 2024-04-05 | 40.49 | $39.42 | 168000 |
| 2024-04-04 | 40.76 | $39.35 | 217709 |
| 2024-04-03 | 41.07 | $39.67 | 101547 |
| 2024-04-02 | 41.36 | $39.41 | 144600 |
| 2024-04-01 | 41.71 | $39.40 | 202439 |
| 2024-03-28 | 42.10 | $39.62 | 124624 |
| 2024-03-27 | 42.49 | $39.87 | 311500 |
| 2024-03-26 | 42.89 | $39.32 | 422439 |
| 2024-03-25 | 43.38 | $38.26 | 240435 |
| 2024-03-22 | 44.00 | $38.64 | 190025 |
| 2024-03-21 | 44.63 | $40.20 | 347807 |
| 2024-03-20 | 45.14 | $41.44 | 515444 |
| 2024-03-19 | 45.56 | $41.91 | 676800 |
| 2024-03-18 | 45.96 | $46.03 | 455834 |
| 2024-03-15 | 45.96 | $46.42 | 94600 |
| 2024-03-14 | 45.92 | $46.22 | 152818 |
| 2024-03-13 | 45.90 | $46.39 | 216300 |
| 2024-03-12 | 45.85 | $46.63 | 100441 |
| 2024-03-11 | 45.76 | $45.90 | 102611 |
| 2024-03-08 | 45.74 | $45.52 | 97800 |
| 2024-03-07 | 45.74 | $45.14 | 91328 |
| 2024-03-06 | 45.77 | $44.98 | 188017 |
| 2024-03-05 | 45.80 | $44.61 | 81600 |
| 2024-03-04 | 45.85 | $45.19 | 144200 |
| 2024-03-01 | 45.83 | $46.07 | 94045 |
| 2024-02-29 | 45.70 | $46.04 | 135900 |
| 2024-02-28 | 45.54 | $46.27 | 259400 |
| 2024-02-27 | 45.35 | $46.96 | 91103 |
| 2024-02-26 | 45.06 | $46.44 | 103804 |
| 2024-02-23 | 44.81 | $46.09 | 153810 |
| 2024-02-22 | 44.55 | $47.34 | 166112 |
| 2024-02-21 | 44.14 | $46.68 | 198900 |
| 2024-02-20 | 43.76 | $46.42 | 160931 |
| 2024-02-16 | 43.36 | $45.92 | 146432 |
| 2024-02-15 | 42.98 | $45.80 | 89500 |
| 2024-02-14 | 42.57 | $44.81 | 165800 |
| 2024-02-13 | 42.22 | $43.79 | 197300 |
| 2024-02-12 | 41.95 | $44.34 | 111900 |
| 2024-02-09 | 41.60 | $44.79 | 93743 |
| 2024-02-08 | 41.19 | $44.14 | 114129 |
| 2024-02-07 | 40.84 | $42.29 | 103503 |
| 2024-02-06 | 40.66 | $42.15 | 202200 |
| 2024-02-05 | 40.49 | $41.41 | 147222 |
| 2024-02-02 | 40.40 | $40.66 | 374743 |
| 2024-02-01 | 40.38 | $41.32 | 290400 |
| 2024-01-31 | 40.30 | $41.20 | 80300 |
| 2024-01-30 | 40.24 | $41.87 | 168119 |
| 2024-01-29 | 40.12 | $41.93 | 191100 |
| 2024-01-26 | 40.02 | $41.63 | 117800 |
| 2024-01-25 | 39.95 | $39.90 | 108240 |
| 2024-01-24 | 40.07 | $39.57 | 295600 |
| 2024-01-23 | 40.24 | $39.14 | 606100 |
| 2024-01-22 | 40.48 | $38.52 | 402600 |
| 2024-01-19 | 40.80 | $38.49 | 229100 |
| 2024-01-18 | 41.16 | $38.54 | 482322 |
| 2024-01-17 | 41.53 | $37.70 | 651026 |
| 2024-01-16 | 42.02 | $38.84 | 843444 |
| 2024-01-12 | 42.45 | $39.79 | 302947 |
| 2024-01-11 | 42.80 | $40.79 | 548200 |
| 2024-01-10 | 43.08 | $42.37 | 333911 |
| 2024-01-09 | 43.22 | $42.09 | 80048 |
| 2024-01-08 | 43.39 | $42.64 | 331900 |
| 2024-01-05 | 43.52 | $41.37 | 129400 |
| 2024-01-04 | 43.78 | $41.45 | 164044 |
| 2024-01-03 | 44.03 | $41.59 | 142924 |
| 2024-01-02 | 44.28 | $42.95 | 222600 |
| 2023-12-29 | 44.40 | $44.24 | 180000 |
| 2023-12-28 | 44.40 | $44.12 | 156932 |
| 2023-12-27 | 44.39 | $44.82 | 986322 |
| 2023-12-26 | 44.32 | $44.24 | 115403 |
| 2023-12-22 | 44.29 | $43.83 | 141200 |
| 2023-12-21 | 44.31 | $44.29 | 228500 |
| 2023-12-20 | 44.29 | $43.87 | 111700 |
| 2023-12-19 | 44.30 | $44.47 | 213738 |
| 2023-12-18 | 44.25 | $44.46 | 189700 |
| 2023-12-15 | 44.21 | $45.34 | 267334 |
| 2023-12-14 | 44.07 | $46.72 | 770000 |
| 2023-12-13 | 43.79 | $44.99 | 369100 |
| 2023-12-12 | 43.66 | $44.32 | 691203 |
| 2023-12-11 | 43.60 | $44.16 | 537600 |
| 2023-12-08 | 43.54 | $44.65 | 235600 |
| 2023-12-07 | 43.42 | $43.53 | 249300 |
| 2023-12-06 | 43.41 | $43.30 | 386040 |
| 2023-12-05 | 43.42 | $42.90 | 796202 |
| 2023-12-04 | 43.47 | $43.30 | 306200 |
| 2023-12-01 | 43.48 | $42.85 | 242500 |
| 2023-11-30 | 43.52 | $43.01 | 176819 |
| 2023-11-29 | 43.55 | $42.75 | 153229 |
| 2023-11-28 | 43.58 | $43.20 | 464838 |
| 2023-11-27 | 43.56 | $44.23 | 135300 |
| 2023-11-24 | 43.42 | $44.45 | 85541 |
| 2023-11-22 | 43.25 | $43.85 | 191000 |
| 2023-11-21 | 43.12 | $43.56 | 116200 |
| 2023-11-20 | 43.01 | $44.25 | 237800 |
| 2023-11-17 | 42.82 | $44.03 | 279700 |
| 2023-11-16 | 42.66 | $43.33 | 251300 |
| 2023-11-15 | 42.55 | $44.40 | 180715 |
| 2023-11-14 | 42.34 | $44.37 | 244800 |
| 2023-11-13 | 42.13 | $42.25 | 331700 |
| 2023-11-10 | 42.12 | $42.29 | 131700 |
| 2023-11-09 | 42.11 | $43.01 | 153737 |
| 2023-11-08 | 42.03 | $43.07 | 257000 |
| 2023-11-07 | 41.96 | $42.74 | 202600 |
| 2023-11-06 | 41.93 | $42.69 | 216500 |
| 2023-11-03 | 41.91 | $43.57 | 150723 |
| 2023-11-02 | 41.82 | $42.12 | 441100 |
| 2023-11-01 | 41.88 | $40.51 | 246422 |
| 2023-10-31 | 42.11 | $40.44 | 760400 |
| 2023-10-30 | 42.36 | $40.75 | 839315 |
| 2023-10-27 | 42.61 | $40.31 | 278400 |
| 2023-10-26 | 42.92 | $40.40 | 627534 |
| 2023-10-25 | 43.24 | $41.19 | 408113 |
| 2023-10-24 | 43.51 | $42.47 | 263200 |
| 2023-10-23 | 43.67 | $42.82 | 148506 |
| 2023-10-20 | 43.81 | $42.52 | 225943 |
| 2023-10-19 | 44.01 | $43.07 | 181921 |
| 2023-10-18 | 44.18 | $42.82 | 199000 |
| 2023-10-17 | 44.41 | $43.28 | 463425 |
| 2023-10-16 | 44.61 | $43.33 | 419700 |
| 2023-10-13 | 44.84 | $42.50 | 150338 |
| 2023-10-12 | 45.18 | $43.59 | 123000 |
| 2023-10-11 | 45.44 | $45.31 | 222126 |
| 2023-10-10 | 45.56 | $44.53 | 249300 |
| 2023-10-09 | 45.78 | $44.74 | 252300 |
| 2023-10-06 | 46.01 | $45.29 | 241638 |
| 2023-10-05 | 46.20 | $44.58 | 130012 |
| 2023-10-04 | 46.49 | $44.55 | 230447 |
| 2023-10-03 | 46.81 | $44.11 | 109328 |
| 2023-10-02 | 47.20 | $44.78 | 109300 |
| 2023-09-29 | 47.57 | $45.43 | 114500 |
| 2023-09-28 | 47.92 | $45.37 | 385600 |
| 2023-09-27 | 48.32 | $44.84 | 481129 |
| 2023-09-26 | 48.81 | $45.27 | 193511 |
| 2023-09-25 | 49.30 | $46.51 | 153200 |
| 2023-09-22 | 49.70 | $48.79 | 140313 |
| 2023-09-21 | 49.90 | $47.94 | 94100 |
| 2023-09-20 | 50.21 | $48.45 | 198500 |
| 2023-09-19 | 50.50 | $48.86 | 122539 |
| 2023-09-18 | 50.78 | $48.93 | 101610 |
| 2023-09-15 | 51.08 | $49.80 | 386507 |
| 2023-09-14 | 51.31 | $49.22 | 169600 |
| 2023-09-13 | 51.63 | $49.30 | 175900 |
| 2023-09-12 | 51.96 | $49.69 | 98214 |
| 2023-09-11 | 52.29 | $50.38 | 105400 |
| 2023-09-08 | 52.59 | $50.20 | 101117 |
| 2023-09-07 | 52.93 | $49.61 | 95100 |
| 2023-09-06 | 53.37 | $50.38 | 660700 |
| 2023-09-05 | 53.77 | $51.41 | 90900 |
| 2023-09-01 | 54.09 | $52.80 | 190100 |
| 2023-08-31 | 54.30 | $53.60 | 198101 |
| 2023-08-30 | 54.44 | $54.34 | 69237 |
| 2023-08-29 | 54.52 | $54.42 | 188700 |
| 2023-08-28 | 54.60 | $53.46 | 85241 |
| 2023-08-25 | 54.79 | $52.82 | 138300 |
| 2023-08-24 | 55.07 | $52.65 | 148046 |
| 2023-08-23 | 55.40 | $54.29 | 73814 |
| 2023-08-22 | 55.59 | $54.10 | 183200 |
| 2023-08-21 | 55.82 | $54.60 | 118300 |
| 2023-08-18 | 56.02 | $53.75 | 284006 |
| 2023-08-17 | 56.33 | $53.95 | 269700 |
| 2023-08-16 | 56.66 | $54.85 | 358400 |
| 2023-08-15 | 56.92 | $55.27 | 108300 |
| 2023-08-14 | 57.13 | $56.19 | 67300 |
| 2023-08-11 | 57.26 | $56.64 | 45131 |
| 2023-08-10 | 57.34 | $57.63 | 61200 |
| 2023-08-09 | 57.32 | $56.92 | 74528 |
| 2023-08-08 | 57.36 | $56.84 | 337500 |
| 2023-08-07 | 57.40 | $57.14 | 252400 |
| 2023-08-04 | 57.38 | $56.05 | 58400 |
| 2023-08-03 | 57.46 | $55.83 | 56700 |
| 2023-08-02 | 57.53 | $55.73 | 89200 |
| 2023-08-01 | 57.61 | $56.90 | 119600 |
| 2023-07-31 | 57.56 | $57.45 | 128446 |
| 2023-07-28 | 57.45 | $58.60 | 66100 |
| 2023-07-27 | 57.22 | $59.30 | 152720 |
| 2023-07-26 | 56.89 | $58.15 | 53801 |
| 2023-07-25 | 56.66 | $58.10 | 93006 |
| 2023-07-24 | 56.43 | $58.98 | 47344 |
| 2023-07-21 | 56.09 | $60.19 | 35900 |
| 2023-07-20 | 55.61 | $60.05 | 50232 |
| 2023-07-19 | 55.13 | $59.23 | 95817 |
| 2023-07-18 | 54.72 | $55.36 | 180928 |
| 2023-07-17 | 54.68 | $55.27 | 121500 |
| 2023-07-14 | 54.66 | $55.89 | 218100 |
| 2023-07-13 | 54.58 | $56.40 | 111700 |
| 2023-07-12 | 54.45 | $55.53 | 78600 |
| 2023-07-11 | 54.40 | $53.95 | 146800 |
| 2023-07-10 | 54.50 | $53.01 | 65200 |
| 2023-07-07 | 54.70 | $52.33 | 71600 |
| 2023-07-06 | 54.97 | $52.03 | 71108 |
| 2023-07-05 | 55.28 | $53.43 | 257525 |
| 2023-07-03 | 55.45 | $55.18 | 123525 |
| 2023-06-30 | 55.45 | $55.35 | 81113 |
| 2023-06-29 | 55.43 | $54.74 | 172300 |
| 2023-06-28 | 55.46 | $54.66 | 389220 |
| 2023-06-27 | 55.50 | $55.69 | 71817 |
| 2023-06-26 | 55.44 | $55.00 | 107000 |
| 2023-06-23 | 55.45 | $54.62 | 106800 |
| 2023-06-22 | 55.49 | $56.63 | 190500 |
| 2023-06-21 | 55.34 | $55.99 | 216825 |
| 2023-06-20 | 55.26 | $56.23 | 75900 |
| 2023-06-16 | 55.17 | $57.62 | 155942 |
| 2023-06-15 | 54.96 | $56.57 | 53817 |
| 2023-06-14 | 54.85 | $56.46 | 83713 |
| 2023-06-13 | 54.77 | $55.68 | 211317 |
| 2023-06-12 | 54.79 | $55.03 | 79116 |
| 2023-06-09 | 54.88 | $54.29 | 109300 |
| 2023-06-08 | 55.08 | $54.19 | 60832 |
| 2023-06-07 | 55.30 | $53.80 | 44949 |
| 2023-06-06 | 55.60 | $53.78 | 89930 |
| 2023-06-05 | 55.94 | $53.59 | 71239 |
| 2023-06-02 | 56.33 | $54.32 | 113827 |
| 2023-06-01 | 56.69 | $53.43 | 210900 |
| 2023-05-31 | 57.17 | $53.38 | 147300 |
| 2023-05-30 | 57.70 | $54.89 | 128900 |
| 2023-05-26 | 58.13 | $55.75 | 126800 |
| 2023-05-25 | 58.51 | $54.91 | 50500 |
| 2023-05-24 | 59.02 | $55.01 | 56815 |
| 2023-05-23 | 59.55 | $56.26 | 83205 |
| 2023-05-22 | 60.00 | $58.71 | 211200 |
| 2023-05-19 | 60.24 | $58.00 | 340400 |
| 2023-05-18 | 60.58 | $58.84 | 196217 |
| 2023-05-17 | 60.86 | $59.18 | 60475 |
| 2023-05-16 | 61.11 | $59.17 | 66700 |
| 2023-05-15 | 61.39 | $60.16 | 147100 |
| 2023-05-12 | 61.59 | $59.31 | 119923 |
| 2023-05-11 | 61.88 | $59.60 | 60600 |
| 2023-05-10 | 62.16 | $59.56 | 125147 |
| 2023-05-09 | 62.46 | $60.09 | 60145 |
| 2023-05-08 | 62.71 | $62.06 | 66200 |
| 2023-05-05 | 62.76 | $61.95 | 233442 |
| 2023-05-04 | 62.83 | $61.34 | 241500 |
| 2023-05-03 | 62.95 | $62.25 | 176030 |
| 2023-05-02 | 62.99 | $62.10 | 47100 |
| 2023-05-01 | 63.06 | $63.25 | 48141 |
| 2023-04-28 | 63.03 | $63.20 | 111229 |
| 2023-04-27 | 63.01 | $64.61 | 47900 |
| 2023-04-26 | 62.86 | $63.07 | 590800 |
| 2023-04-25 | 62.84 | $62.75 | 127600 |
| 2023-04-24 | 62.86 | $64.46 | 95900 |
| 2023-04-21 | 62.70 | $63.63 | 75000 |
| 2023-04-20 | 62.62 | $62.99 | 41421 |
| 2023-04-19 | 62.59 | $62.56 | 54200 |
| 2023-04-18 | 62.59 | $62.80 | 134819 |
| 2023-04-17 | 62.56 | $62.01 | 170710 |
| 2023-04-14 | 62.58 | $63.45 | 122200 |
| 2023-04-13 | 62.45 | $63.14 | 55900 |
| 2023-04-12 | 62.32 | $61.87 | 92241 |
| 2023-04-11 | 62.30 | $60.88 | 194543 |
| 2023-04-10 | 62.37 | $60.80 | 77405 |
| 2023-04-06 | 62.45 | $60.90 | 250808 |
| 2023-04-05 | 62.51 | $61.47 | 179335 |
| 2023-04-04 | 62.52 | $64.07 | 200645 |
| 2023-04-03 | 62.27 | $64.99 | 72331 |
| 2023-03-31 | 61.91 | $65.08 | 74638 |
| 2023-03-30 | 61.53 | $64.99 | 451200 |
| 2023-03-29 | 61.13 | $63.43 | 66042 |
| 2023-03-28 | 60.87 | $62.18 | 441200 |
| 2023-03-27 | 60.71 | $62.26 | 86335 |
| 2023-03-24 | 60.53 | $62.94 | 359500 |
| 2023-03-23 | 60.27 | $61.93 | 144406 |
| 2023-03-22 | 60.10 | $61.35 | 46240 |
| 2023-03-21 | 59.99 | $61.38 | 89012 |
| 2023-03-20 | 59.88 | $59.83 | 59315 |
| 2023-03-17 | 59.93 | $58.27 | 425500 |
| 2023-03-16 | 60.15 | $59.13 | 285400 |
| 2023-03-15 | 60.30 | $57.74 | 81505 |
| 2023-03-14 | 60.61 | $60.64 | 49500 |
| 2023-03-13 | 60.63 | $59.23 | 73439 |
| 2023-03-10 | 60.80 | $60.23 | 110600 |
| 2023-03-09 | 60.87 | $60.47 | 148140 |
| 2023-03-08 | 60.93 | $61.25 | 173300 |
| 2023-03-07 | 60.91 | $60.61 | 133720 |
| 2023-03-06 | 60.96 | $61.61 | 80546 |
| 2023-03-03 | 60.93 | $61.75 | 68135 |
| 2023-03-02 | 60.90 | $60.91 | 222800 |
| 2023-03-01 | 60.95 | $60.06 | 128500 |
| 2023-02-28 | 61.10 | $58.76 | 136900 |
| 2023-02-27 | 61.38 | $59.57 | 39334 |
| 2023-02-24 | 61.60 | $58.70 | 41147 |
| 2023-02-23 | 61.89 | $61.81 | 95526 |
| 2023-02-22 | 61.88 | $61.12 | 50300 |
| 2023-02-21 | 61.92 | $62.00 | 45500 |
| 2023-02-17 | 61.86 | $63.43 | 54800 |
| 2023-02-16 | 61.64 | $63.34 | 51800 |
| 2023-02-15 | 61.40 | $61.79 | 183300 |
| 2023-02-14 | 61.29 | $60.78 | 74137 |
| 2023-02-13 | 61.28 | $60.86 | 49200 |
| 2023-02-10 | 61.25 | $59.92 | 53114 |
| 2023-02-09 | 61.32 | $61.84 | 126600 |
| 2023-02-08 | 61.19 | $60.73 | 313200 |
| 2023-02-07 | 61.14 | $62.03 | 50100 |
| 2023-02-06 | 60.94 | $61.74 | 132600 |
| 2023-02-03 | 60.74 | $64.33 | 60100 |
| 2023-02-02 | 60.25 | $64.53 | 548819 |
| 2023-02-01 | 59.69 | $62.60 | 428400 |
| 2023-01-31 | 59.27 | $62.47 | 170800 |
| 2023-01-30 | 58.80 | $61.23 | 102600 |
| 2023-01-27 | 58.40 | $60.66 | 155100 |
| 2023-01-26 | 58.00 | $59.47 | 184200 |
| 2023-01-25 | 57.68 | $58.56 | 199814 |
| 2023-01-24 | 57.40 | $58.66 | 93725 |
| 2023-01-23 | 57.07 | $58.53 | 238800 |
| 2023-01-20 | 56.72 | $58.09 | 206200 |
| 2023-01-19 | 56.37 | $57.84 | 125800 |
| 2023-01-18 | 56.02 | $58.29 | 177200 |
| 2023-01-17 | 55.59 | $59.83 | 175241 |
| 2023-01-13 | 54.98 | $60.80 | 148300 |
| 2023-01-12 | 54.25 | $59.80 | 80438 |
| 2023-01-11 | 53.59 | $58.80 | 155203 |
| 2023-01-10 | 53.02 | $56.58 | 59021 |
| 2023-01-09 | 52.64 | $56.06 | 168500 |
| 2023-01-06 | 52.31 | $56.31 | 107138 |
| 2023-01-05 | 51.95 | $54.36 | 109835 |
| 2023-01-04 | 51.79 | $54.21 | 159512 |
| 2023-01-03 | 51.65 | $51.69 | 129300 |
| 2022-12-30 | 51.79 | $50.66 | 238500 |
| 2022-12-29 | 52.07 | $51.36 | 68718 |
| 2022-12-28 | 52.33 | $50.19 | 108519 |
| 2022-12-27 | 52.72 | $50.71 | 131470 |
| 2022-12-23 | 53.10 | $50.24 | 113700 |
| 2022-12-22 | 53.55 | $50.37 | 168236 |
| 2022-12-21 | 54.01 | $50.77 | 260900 |
| 2022-12-20 | 54.47 | $49.63 | 117100 |
| 2022-12-19 | 55.06 | $51.19 | 224506 |
| 2022-12-16 | 55.54 | $52.04 | 121300 |
| 2022-12-15 | 55.95 | $52.61 | 94400 |
| 2022-12-14 | 56.33 | $55.56 | 108900 |
| 2022-12-13 | 56.42 | $55.45 | 101542 |
| 2022-12-12 | 56.53 | $54.77 | 157100 |
| 2022-12-09 | 56.71 | $54.75 | 97131 |
| 2022-12-08 | 56.89 | $55.03 | 99900 |
| 2022-12-07 | 57.03 | $54.96 | 121112 |
| 2022-12-06 | 57.15 | $56.58 | 129940 |
| 2022-12-05 | 57.09 | $57.24 | 250002 |
| 2022-12-02 | 56.94 | $58.98 | 94400 |
| 2022-12-01 | 56.56 | $59.50 | 106700 |
| 2022-11-30 | 56.06 | $59.75 | 77100 |
| 2022-11-29 | 55.48 | $57.26 | 57643 |
| 2022-11-28 | 55.09 | $56.09 | 119600 |
| 2022-11-25 | 54.75 | $56.72 | 91635 |
| 2022-11-23 | 54.32 | $56.40 | 197700 |
| 2022-11-22 | 53.87 | $56.21 | 73341 |
| 2022-11-21 | 53.39 | $56.57 | 301100 |
| 2022-11-18 | 52.83 | $56.90 | 181212 |
| 2022-11-17 | 52.18 | $56.36 | 238900 |
| 2022-11-16 | 51.53 | $55.78 | 367600 |
| 2022-11-15 | 50.89 | $55.84 | 111900 |
| 2022-11-14 | 50.19 | $55.95 | 139317 |
| 2022-11-11 | 49.42 | $56.64 | 175200 |
| 2022-11-10 | 48.53 | $54.30 | 102738 |
| 2022-11-09 | 47.82 | $50.87 | 111400 |
| 2022-11-08 | 47.39 | $51.57 | 125416 |
| 2022-11-07 | 46.85 | $50.56 | 246441 |
| 2022-11-04 | 46.38 | $50.35 | 270609 |
| 2022-11-03 | 45.89 | $45.73 | 163800 |
| 2022-11-02 | 45.84 | $46.10 | 239500 |
| 2022-11-01 | 45.75 | $47.06 | 145300 |
| 2022-10-31 | 45.58 | $45.86 | 160615 |
| 2022-10-28 | 45.51 | $46.59 | 180800 |
| 2022-10-27 | 45.36 | $46.68 | 177800 |
| 2022-10-26 | 45.19 | $47.88 | 127204 |
| 2022-10-25 | 44.90 | $47.21 | 239430 |
| 2022-10-24 | 44.66 | $45.18 | 272300 |
| 2022-10-21 | 44.60 | $45.19 | 163008 |
| 2022-10-20 | 44.56 | $45.25 | 180015 |
| 2022-10-19 | 44.52 | $44.75 | 99847 |
| 2022-10-18 | 44.55 | $46.07 | 156119 |
| 2022-10-17 | 44.47 | $45.35 | 141624 |
| 2022-10-14 | 44.48 | $43.26 | 209202 |
| 2022-10-13 | 44.72 | $43.71 | 164800 |
| 2022-10-12 | 44.94 | $43.11 | 154600 |
| 2022-10-11 | 45.26 | $43.20 | 278345 |
| 2022-10-10 | 45.62 | $43.08 | 148500 |
| 2022-10-07 | 46.04 | $43.64 | 460035 |
| 2022-10-06 | 46.44 | $44.50 | 379100 |
| 2022-10-05 | 46.80 | $45.98 | 119100 |
| 2022-10-04 | 47.04 | $47.76 | 222100 |
| 2022-10-03 | 47.12 | $44.74 | 163400 |
| 2022-09-30 | 47.50 | $44.16 | 233100 |
| 2022-09-29 | 47.96 | $44.62 | 221849 |
| 2022-09-28 | 48.40 | $45.29 | 137312 |
| 2022-09-27 | 48.81 | $43.68 | 322800 |
| 2022-09-26 | 49.41 | $45.25 | 232500 |
| 2022-09-23 | 49.89 | $46.30 | 329300 |
| 2022-09-22 | 50.32 | $48.92 | 95900 |
| 2022-09-21 | 50.52 | $48.66 | 62900 |
| 2022-09-20 | 50.76 | $49.27 | 84000 |
| 2022-09-19 | 50.97 | $49.73 | 115619 |
| 2022-09-16 | 51.16 | $49.61 | 137900 |
| 2022-09-15 | 51.40 | $50.11 | 94300 |
| 2022-09-14 | 51.63 | $51.71 | 203100 |
| 2022-09-13 | 51.73 | $51.60 | 212500 |
| 2022-09-12 | 51.87 | $53.46 | 138900 |
| 2022-09-09 | 51.85 | $52.59 | 107800 |
| 2022-09-08 | 51.94 | $51.25 | 240100 |
| 2022-09-07 | 52.19 | $51.49 | 173000 |
| 2022-09-06 | 52.43 | $49.05 | 211434 |
| 2022-09-02 | 52.94 | $47.92 | 109849 |
| 2022-09-01 | 53.59 | $49.48 | 258437 |
| 2022-08-31 | 54.13 | $50.23 | 172900 |
| 2022-08-30 | 54.62 | $51.29 | 64200 |
| 2022-08-29 | 55.03 | $51.85 | 84900 |
| 2022-08-26 | 55.41 | $52.19 | 48938 |
| 2022-08-25 | 55.79 | $54.45 | 101015 |
| 2022-08-24 | 55.96 | $54.08 | 232200 |
| 2022-08-23 | 56.16 | $53.50 | 371405 |
| 2022-08-22 | 56.41 | $53.40 | 116000 |
| 2022-08-19 | 56.68 | $55.99 | 56828 |
| 2022-08-18 | 56.69 | $56.72 | 125400 |
| 2022-08-17 | 56.61 | $57.55 | 51039 |
| 2022-08-16 | 56.44 | $57.59 | 82600 |
| 2022-08-15 | 56.25 | $57.29 | 124700 |
| 2022-08-12 | 56.06 | $57.91 | 105207 |
| 2022-08-11 | 55.77 | $57.41 | 324303 |
| 2022-08-10 | 55.50 | $57.21 | 59649 |
| 2022-08-09 | 55.21 | $55.59 | 72000 |
| 2022-08-08 | 55.06 | $55.95 | 93248 |
| 2022-08-05 | 54.83 | $55.44 | 62415 |
| 2022-08-04 | 54.64 | $56.76 | 129408 |
| 2022-08-03 | 54.29 | $56.30 | 97317 |
| 2022-08-02 | 53.96 | $54.89 | 183500 |
| 2022-08-01 | 53.74 | $56.72 | 171313 |
| 2022-07-29 | 53.31 | $57.17 | 112600 |
| 2022-07-28 | 52.82 | $57.05 | 192000 |
| 2022-07-27 | 52.32 | $53.53 | 119107 |
| 2022-07-26 | 52.14 | $52.55 | 118700 |
| 2022-07-25 | 52.06 | $54.34 | 156000 |
| 2022-07-22 | 51.80 | $53.90 | 96000 |
| 2022-07-21 | 51.57 | $54.16 | 258107 |
| 2022-07-20 | 51.31 | $53.26 | 200500 |
| 2022-07-19 | 51.13 | $54.20 | 212739 |
| 2022-07-18 | 50.83 | $51.52 | 944600 |
| 2022-07-15 | 50.80 | $49.96 | 2.2M |
| 2022-07-14 | 50.92 | $50.41 | 724511 |
| 2022-07-13 | 51.01 | $50.30 | 114400 |
| 2022-07-12 | 51.12 | $50.27 | 82924 |
| 2022-07-11 | 51.24 | $49.61 | 109400 |
| 2022-07-08 | 51.45 | $50.76 | 65700 |
| 2022-07-07 | 51.57 | $51.32 | 1.3M |
| 2022-07-06 | 51.67 | $50.03 | 307417 |
| 2022-07-05 | 51.91 | $50.02 | 214842 |
| 2022-07-01 | 52.19 | $51.31 | 146100 |
| 2022-06-30 | 52.36 | $51.51 | 172945 |
| 2022-06-29 | 52.53 | $52.09 | 758700 |
| 2022-06-28 | 52.66 | $52.31 | 564027 |
| 2022-06-27 | 52.77 | $52.24 | 204200 |
| 2022-06-24 | 52.87 | $53.45 | 126521 |
| 2022-06-23 | 52.83 | $51.91 | 88116 |
| 2022-06-22 | 52.93 | $51.26 | 129600 |
| 2022-06-21 | 53.07 | $52.08 | 263200 |
| 2022-06-17 | 53.11 | $50.50 | 109400 |
| 2022-06-16 | 53.29 | $51.41 | 144521 |
| 2022-06-15 | 53.37 | $52.95 | 167700 |
| 2022-06-14 | 53.28 | $51.09 | 358947 |
| 2022-06-13 | 53.36 | $51.77 | 363600 |
| 2022-06-10 | 53.36 | $53.81 | 141600 |
| 2022-06-09 | 53.12 | $54.30 | 81200 |
| 2022-06-08 | 52.81 | $55.79 | 56100 |
| 2022-06-07 | 52.31 | $56.42 | 100700 |
| 2022-06-06 | 51.71 | $56.11 | 160200 |
| 2022-06-03 | 51.09 | $55.80 | 110807 |
| 2022-06-02 | 50.48 | $56.35 | 133700 |
| 2022-06-01 | 49.80 | $54.24 | 121300 |
| 2022-05-31 | 49.30 | $54.51 | 216501 |
| 2022-05-27 | 48.77 | $52.57 | 119649 |
| 2022-05-26 | 48.42 | $50.15 | 94205 |
| 2022-05-25 | 48.32 | $48.45 | 94146 |
| 2022-05-24 | 48.40 | $48.25 | 110211 |
| 2022-05-23 | 48.53 | $48.44 | 125536 |
| 2022-05-20 | 48.67 | $47.61 | 354500 |
| 2022-05-19 | 48.93 | $47.98 | 235032 |
| 2022-05-18 | 49.19 | $47.75 | 185313 |
| 2022-05-17 | 49.52 | $49.79 | 82506 |
| 2022-05-16 | 49.69 | $48.20 | 129200 |
| 2022-05-13 | 50.06 | $47.79 | 125100 |
| 2022-05-12 | 50.51 | $46.39 | 145200 |
| 2022-05-11 | 51.15 | $47.43 | 134800 |
| 2022-05-10 | 51.73 | $46.92 | 190600 |
| 2022-05-09 | 52.42 | $46.54 | 222500 |
| 2022-05-06 | 53.21 | $48.26 | 313419 |
| 2022-05-05 | 53.88 | $49.67 | 128200 |
| 2022-05-04 | 54.48 | $52.58 | 94900 |
| 2022-05-03 | 54.85 | $51.31 | 106626 |
| 2022-05-02 | 55.40 | $52.50 | 107132 |
| 2022-04-29 | 55.89 | $52.49 | 136500 |
| 2022-04-28 | 56.44 | $53.57 | 116438 |
| 2022-04-27 | 56.94 | $52.83 | 137847 |
| 2022-04-26 | 57.57 | $53.39 | 129000 |
| 2022-04-25 | 58.21 | $54.84 | 137400 |
| 2022-04-22 | 58.75 | $56.60 | 157600 |
| 2022-04-21 | 59.17 | $55.06 | 267443 |
| 2022-04-20 | 59.76 | $58.33 | 551100 |
| 2022-04-19 | 60.09 | $57.48 | 408021 |
| 2022-04-18 | 60.53 | $57.50 | 102800 |
| 2022-04-14 | 61.01 | $57.31 | 353543 |
| 2022-04-13 | 61.56 | $56.73 | 726900 |
| 2022-04-12 | 62.20 | $57.86 | 355748 |
| 2022-04-11 | 62.75 | $57.76 | 169900 |
| 2022-04-08 | 63.33 | $59.56 | 227800 |
| 2022-04-07 | 63.73 | $60.00 | 254208 |
| 2022-04-06 | 64.10 | $60.48 | 633200 |
| 2022-04-05 | 64.45 | $63.45 | 88220 |
| 2022-04-04 | 64.49 | $64.49 | 68700 |
| 2022-04-01 | 64.40 | $63.87 | 46400 |
| 2022-03-31 | 64.35 | $63.21 | 146000 |
| 2022-03-30 | 64.39 | $65.44 | 87520 |
| 2022-03-29 | 64.23 | $66.60 | 152249 |
| 2022-03-28 | 63.96 | $65.04 | 130405 |
| 2022-03-25 | 63.86 | $64.36 | 65000 |
| 2022-03-24 | 63.87 | $63.95 | 175900 |
| 2022-03-23 | 63.95 | $63.59 | 109132 |
| 2022-03-22 | 64.11 | $65.74 | 100400 |
| 2022-03-21 | 64.10 | $65.42 | 70500 |
| 2022-03-18 | 64.17 | $67.15 | 72318 |
| 2022-03-17 | 64.12 | $65.89 | 178700 |
| 2022-03-16 | 64.22 | $65.42 | 70434 |
| 2022-03-15 | 64.39 | $61.28 | 174800 |
| 2022-03-14 | 65.00 | $61.02 | 84700 |
| 2022-03-11 | 65.66 | $60.27 | 63039 |
| 2022-03-10 | 66.45 | $61.18 | 187100 |
| 2022-03-09 | 67.22 | $64.04 | 344300 |
| 2022-03-08 | 67.76 | $59.54 | 195739 |
| 2022-03-07 | 68.80 | $57.79 | 265700 |
| 2022-03-04 | 70.09 | $61.47 | 213919 |
| 2022-03-03 | 71.09 | $66.76 | 323300 |
| 2022-03-02 | 71.63 | $68.07 | 374306 |
| 2022-03-01 | 72.09 | $67.73 | 110300 |
| 2022-02-28 | 72.62 | $70.22 | 79500 |
| 2022-02-25 | 72.92 | $72.41 | 90241 |
| 2022-02-24 | 73.02 | $70.92 | 205800 |
| 2022-02-23 | 73.27 | $72.45 | 53800 |
| 2022-02-22 | 73.38 | $74.30 | 82618 |
| 2022-02-18 | 73.32 | $75.57 | 52318 |
| 2022-02-17 | 73.13 | $75.03 | 59829 |
| 2022-02-16 | 73.00 | $72.82 | 133040 |
| 2022-02-15 | 73.10 | $71.85 | 160600 |
| 2022-02-14 | 73.31 | $69.35 | 219833 |
| 2022-02-11 | 73.79 | $68.93 | 63700 |
| 2022-02-10 | 74.35 | $71.23 | 94506 |
| 2022-02-09 | 74.75 | $74.00 | 111500 |
| 2022-02-08 | 74.92 | $73.85 | 48700 |
| 2022-02-07 | 75.13 | $74.15 | 53619 |
| 2022-02-04 | 75.35 | $75.14 | 85900 |
| 2022-02-03 | 75.50 | $74.71 | 44200 |
| 2022-02-02 | 75.73 | $77.09 | 120500 |
| 2022-02-01 | 75.75 | $76.24 | 74900 |
| 2022-01-31 | 75.87 | $74.46 | 100900 |
| 2022-01-28 | 76.19 | $72.99 | 86914 |
| 2022-01-27 | 76.69 | $74.07 | 67422 |
| 2022-01-26 | 77.11 | $73.32 | 75908 |
| 2022-01-25 | 77.63 | $73.22 | 315400 |
| 2022-01-24 | 78.19 | $74.25 | 410300 |
| 2022-01-21 | 78.67 | $75.05 | 63100 |
| 2022-01-20 | 79.09 | $76.11 | 121431 |
| 2022-01-19 | 79.41 | $77.12 | 254600 |
| 2022-01-18 | 79.64 | $75.85 | 103600 |
| 2022-01-14 | 80.00 | $76.51 | 74510 |
| 2022-01-13 | 80.30 | $78.00 | 86700 |
| 2022-01-12 | 80.47 | $82.09 | 71500 |
| 2022-01-11 | 80.23 | $81.25 | 48935 |
| 2022-01-10 | 80.06 | $79.69 | 131800 |
| 2022-01-07 | 80.03 | $81.53 | 49000 |
| 2022-01-06 | 79.82 | $80.80 | 47440 |
| 2022-01-05 | 79.68 | $82.57 | 44708 |
| 2022-01-04 | 79.37 | $81.25 | 29323 |
| 2022-01-03 | 79.18 | $80.37 | 76200 |
| 2021-12-31 | 79.05 | $80.51 | 34100 |
| 2021-12-30 | 78.91 | $80.04 | 40900 |
| 2021-12-29 | 78.79 | $80.18 | 47300 |
| 2021-12-28 | 78.65 | $79.14 | 44800 |
| 2021-12-27 | 78.61 | $79.57 | 48810 |
| 2021-12-23 | 78.50 | $78.34 | 56034 |
| 2021-12-22 | 78.51 | $78.16 | 57422 |
| 2021-12-21 | 78.55 | $77.38 | 82300 |
| 2021-12-20 | 78.67 | $77.50 | 79434 |
| 2021-12-17 | 78.80 | $77.36 | 151500 |
| 2021-12-16 | 78.96 | $78.35 | 45200 |
| 2021-12-15 | 79.04 | $79.61 | 47200 |
| 2021-12-14 | 79.00 | $77.80 | 68939 |
| 2021-12-13 | 79.14 | $78.15 | 88311 |
| 2021-12-10 | 79.24 | $79.25 | 104418 |
| 2021-12-09 | 79.22 | $79.43 | 57500 |
| 2021-12-08 | 79.16 | $81.81 | 50800 |
| 2021-12-07 | 78.86 | $82.60 | 68718 |
| 2021-12-06 | 78.46 | $78.58 | 56948 |
| 2021-12-03 | 78.44 | $77.54 | 88100 |
| 2021-12-02 | 78.50 | $78.73 | 81600 |
| 2021-12-01 | 78.43 | $77.70 | 74600 |
| 2021-11-30 | 78.44 | $77.35 | 256200 |
| 2021-11-29 | 78.49 | $77.70 | 209400 |
| 2021-11-26 | 78.48 | $75.06 | 168300 |
| 2021-11-24 | 78.74 | $79.88 | 69700 |
| 2021-11-23 | 78.51 | $79.63 | 37000 |
| 2021-11-22 | 78.28 | $79.22 | 58551 |
| 2021-11-19 | 78.07 | $80.53 | 81200 |
| 2021-11-18 | 77.71 | $81.83 | 55900 |
| 2021-11-17 | 77.19 | $81.66 | 33132 |
| 2021-11-16 | 76.66 | $80.40 | 54700 |
| 2021-11-15 | 76.22 | $77.43 | 45429 |
| 2021-11-12 | 76.05 | $77.47 | 47633 |
| 2021-11-11 | 75.88 | $75.45 | 161900 |
| 2021-11-10 | 75.91 | $75.99 | 103401 |
| 2021-11-09 | 75.89 | $79.23 | 195038 |
| 2021-11-08 | 75.53 | $77.01 | 64706 |
| 2021-11-05 | 75.36 | $76.30 | 39800 |
| 2021-11-04 | 75.25 | $75.13 | 215710 |
| 2021-11-03 | 75.23 | $75.20 | 105538 |
| 2021-11-02 | 75.19 | $74.65 | 118738 |
| 2021-11-01 | 75.19 | $75.90 | 56929 |
| 2021-10-29 | 75.06 | $75.27 | 63419 |
| 2021-10-28 | 74.98 | $76.08 | 76217 |
| 2021-10-27 | 74.79 | $75.01 | 47600 |
| 2021-10-26 | 74.69 | $75.16 | 40900 |
| 2021-10-25 | 74.56 | $74.23 | 71037 |
| 2021-10-22 | 74.51 | $75.49 | 33840 |
| 2021-10-21 | 74.34 | $75.22 | 160400 |
| 2021-10-20 | 74.20 | $75.63 | 215400 |
| 2021-10-19 | 74.02 | $73.08 | 97200 |
| 2021-10-18 | 74.08 | $75.91 | 90533 |
| 2021-10-15 | 73.86 | $77.76 | 57330 |
| 2021-10-14 | 73.45 | $77.15 | 140200 |
| 2021-10-13 | 73.09 | $75.15 | 56905 |
| 2021-10-12 | 72.91 | $74.05 | 63200 |
| 2021-10-11 | 72.86 | $72.91 | 111100 |
| 2021-10-08 | 72.94 | $72.43 | 319100 |
| 2021-10-07 | 73.12 | $73.22 | 95000 |
| 2021-10-06 | 73.26 | $71.90 | 62600 |
| 2021-10-05 | 73.58 | $71.80 | 44700 |
| 2021-10-04 | 73.97 | $72.12 | 64507 |
| 2021-10-01 | 74.36 | $73.35 | 88300 |
| 2021-09-30 | 74.69 | $71.35 | 90623 |
| 2021-09-29 | 75.25 | $71.40 | 130639 |
| 2021-09-28 | 75.84 | $71.68 | 118544 |
| 2021-09-27 | 76.44 | $72.90 | 156500 |
| 2021-09-24 | 76.96 | $74.39 | 94417 |
| 2021-09-23 | 77.36 | $76.81 | 88000 |
| 2021-09-22 | 77.54 | $75.33 | 35936 |
| 2021-09-21 | 77.87 | $73.10 | 139100 |
| 2021-09-20 | 78.45 | $73.67 | 50617 |
| 2021-09-17 | 78.99 | $74.65 | 60100 |
| 2021-09-16 | 79.44 | $73.78 | 108744 |
| 2021-09-15 | 80.02 | $75.14 | 332809 |
| 2021-09-14 | 80.53 | $77.40 | 151203 |
| 2021-09-13 | 80.87 | $79.80 | 42821 |
| 2021-09-10 | 81.05 | $81.88 | 31312 |
| 2021-09-09 | 81.08 | $82.25 | 127500 |
| 2021-09-08 | 81.13 | $82.77 | 52100 |
| 2021-09-07 | 81.18 | $82.69 | 38844 |
| 2021-09-03 | 81.28 | $81.06 | 39500 |
| 2021-09-02 | 81.59 | $82.63 | 87617 |
| 2021-09-01 | 81.79 | $81.44 | 38028 |
| 2021-08-31 | 82.16 | $79.51 | 48100 |
| 2021-08-30 | 82.77 | $79.24 | 43100 |
| 2021-08-27 | 83.47 | $78.76 | 35300 |
| 2021-08-26 | 84.27 | $79.02 | 33618 |
| 2021-08-25 | 85.09 | $79.72 | 60133 |
| 2021-08-24 | 85.90 | $78.89 | 105928 |
| 2021-08-23 | 86.83 | $79.41 | 93736 |
| 2021-08-20 | 87.77 | $76.30 | 54207 |
| 2021-08-19 | 89.05 | $76.08 | 157138 |
| 2021-08-18 | 90.41 | $83.30 | 258600 |
| 2021-08-17 | 91.09 | $86.89 | 35409 |
| 2021-08-16 | 91.42 | $88.80 | 125000 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
32.62
2026-08-12
Close Price
$31.55
Vol: 281536
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
17.71
Average
43.91
Maximum
92.33
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 32.62 | $31.55 | 281536 |
| 2026-08-11 | 32.72 | $32.63 | 61700 |
| 2026-08-10 | 32.59 | $32.65 | 92203 |
| 2026-08-07 | 32.43 | $33.04 | 63900 |
| 2026-08-06 | 32.16 | $33.24 | 83300 |
| 2026-08-05 | 31.79 | $32.68 | 68100 |
| 2026-08-04 | 31.48 | $32.38 | 101209 |
| 2026-08-03 | 31.18 | $33.21 | 353400 |
| 2026-07-31 | 30.64 | $32.92 | 482730 |
| 2026-07-30 | 30.08 | $33.69 | 367619 |
| 2026-07-29 | 29.26 | $33.45 | 352900 |
| 2026-07-28 | 28.36 | $31.03 | 570841 |
| 2026-07-27 | 27.82 | $27.06 | 129132 |
| 2026-07-24 | 28.04 | $27.37 | 143300 |
| 2026-07-23 | 28.23 | $27.10 | 111000 |
| 2026-07-22 | 28.51 | $28.49 | 82214 |
| 2026-07-21 | 28.54 | $28.69 | 147507 |
| 2026-07-20 | 28.54 | $28.67 | 229816 |
| 2026-07-17 | 28.54 | $28.81 | 113000 |
| 2026-07-16 | 28.51 | $28.92 | 84720 |
| 2026-07-15 | 28.46 | $28.82 | 78400 |
| 2026-07-14 | 28.42 | $27.71 | 141700 |
| 2026-07-13 | 28.62 | $28.17 | 98944 |
| 2026-07-10 | 28.75 | $28.38 | 126000 |
| 2026-07-09 | 28.86 | $28.13 | 403729 |
| 2026-07-08 | 29.04 | $27.93 | 759347 |
| 2026-07-07 | 29.29 | $28.66 | 115009 |
| 2026-07-06 | 29.43 | $28.62 | 149300 |
| 2026-07-02 | 29.59 | $28.85 | 481100 |
| 2026-07-01 | 29.74 | $28.09 | 128602 |
| 2026-06-30 | 30.07 | $28.28 | 507715 |
| 2026-06-29 | 30.41 | $29.90 | 1.2M |
| 2026-06-26 | 30.46 | $30.22 | 1.4M |
| 2026-06-25 | 30.45 | $30.44 | 1.2M |
| 2026-06-24 | 30.39 | $29.99 | 397928 |
| 2026-06-23 | 30.41 | $29.70 | 1.0M |
| 2026-06-22 | 30.49 | $30.45 | 836315 |
| 2026-06-18 | 30.43 | $31.83 | 713100 |
| 2026-06-17 | 30.05 | $30.06 | 642910 |
| 2026-06-16 | 29.99 | $30.61 | 786827 |
| 2026-06-15 | 29.80 | $30.32 | 431842 |
| 2026-06-12 | 29.63 | $30.97 | 474900 |
| 2026-06-11 | 29.30 | $30.86 | 930128 |
| 2026-06-10 | 28.94 | $29.23 | 290617 |
| 2026-06-09 | 28.86 | $29.65 | 397700 |
| 2026-06-08 | 28.68 | $28.61 | 724000 |
| 2026-06-05 | 28.69 | $28.42 | 228639 |
| 2026-06-04 | 28.74 | $29.00 | 103700 |
| 2026-06-03 | 28.67 | $28.23 | 218300 |
| 2026-06-02 | 28.76 | $29.48 | 82500 |
| 2026-06-01 | 28.60 | $28.90 | 75544 |
| 2026-05-29 | 28.53 | $29.80 | 112312 |
| 2026-05-28 | 28.26 | $29.28 | 74406 |
| 2026-05-27 | 28.06 | $28.88 | 104100 |
| 2026-05-26 | 27.92 | $28.07 | 102803 |
| 2026-05-22 | 27.92 | $27.87 | 79900 |
| 2026-05-21 | 27.97 | $28.77 | 107804 |
| 2026-05-20 | 27.83 | $28.84 | 133702 |
| 2026-05-19 | 27.67 | $27.92 | 161214 |
| 2026-05-18 | 27.67 | $27.97 | 166725 |
| 2026-05-15 | 27.67 | $27.38 | 147700 |
| 2026-05-14 | 27.79 | $28.25 | 126300 |
| 2026-05-13 | 27.75 | $28.36 | 128140 |
| 2026-05-12 | 27.69 | $28.10 | 177600 |
| 2026-05-11 | 27.67 | $28.07 | 214011 |
| 2026-05-08 | 27.66 | $28.99 | 141900 |
| 2026-05-07 | 27.46 | $28.49 | 209900 |
| 2026-05-06 | 27.34 | $28.69 | 116242 |
| 2026-05-05 | 27.17 | $26.63 | 209600 |
| 2026-05-04 | 27.40 | $26.38 | 122122 |
| 2026-05-01 | 27.73 | $27.35 | 94146 |
| 2026-04-30 | 27.91 | $27.24 | 158600 |
| 2026-04-29 | 28.16 | $26.90 | 117600 |
| 2026-04-28 | 28.51 | $27.59 | 134048 |
| 2026-04-27 | 28.78 | $28.61 | 163100 |
| 2026-04-24 | 28.89 | $28.09 | 417729 |
| 2026-04-23 | 29.12 | $27.51 | 459500 |
| 2026-04-22 | 29.52 | $28.08 | 475900 |
| 2026-04-21 | 29.86 | $28.27 | 97306 |
| 2026-04-20 | 30.22 | $29.28 | 115600 |
| 2026-04-17 | 30.43 | $29.87 | 310000 |
| 2026-04-16 | 30.54 | $28.89 | 441830 |
| 2026-04-15 | 30.88 | $30.02 | 270000 |
| 2026-04-14 | 31.03 | $31.50 | 162900 |
| 2026-04-13 | 30.89 | $31.50 | 313246 |
| 2026-04-10 | 30.73 | $32.37 | 123500 |
| 2026-04-09 | 30.35 | $32.44 | 319900 |
| 2026-04-08 | 29.91 | $32.32 | 110031 |
| 2026-04-07 | 29.41 | $30.37 | 141130 |
| 2026-04-06 | 29.25 | $31.04 | 97400 |
| 2026-04-02 | 28.93 | $30.63 | 136500 |
| 2026-04-01 | 28.64 | $30.55 | 127800 |
| 2026-03-31 | 28.33 | $30.32 | 196100 |
| 2026-03-30 | 28.02 | $28.95 | 280800 |
| 2026-03-27 | 27.96 | $28.38 | 104700 |
| 2026-03-26 | 28.02 | $28.93 | 151800 |
| 2026-03-25 | 27.97 | $29.09 | 196500 |
| 2026-03-24 | 27.90 | $28.58 | 224100 |
| 2026-03-23 | 27.93 | $28.71 | 235500 |
| 2026-03-20 | 27.94 | $26.71 | 199900 |
| 2026-03-19 | 28.39 | $27.16 | 178100 |
| 2026-03-18 | 28.82 | $27.62 | 164200 |
| 2026-03-17 | 29.23 | $28.50 | 123118 |
| 2026-03-16 | 29.53 | $28.81 | 190300 |
| 2026-03-13 | 29.82 | $28.29 | 167000 |
| 2026-03-12 | 30.28 | $29.38 | 322600 |
| 2026-03-11 | 30.58 | $30.14 | 119100 |
| 2026-03-10 | 30.78 | $30.12 | 201918 |
| 2026-03-09 | 31.02 | $30.30 | 157900 |
| 2026-03-06 | 31.26 | $29.88 | 123703 |
| 2026-03-05 | 31.63 | $30.08 | 232341 |
| 2026-03-04 | 32.03 | $30.22 | 189935 |
| 2026-03-03 | 32.46 | $29.96 | 164117 |
| 2026-03-02 | 33.02 | $32.14 | 140216 |
| 2026-02-27 | 33.21 | $33.55 | 91119 |
| 2026-02-26 | 33.13 | $34.20 | 109700 |
| 2026-02-25 | 32.90 | $33.98 | 113743 |
| 2026-02-24 | 32.69 | $33.68 | 133100 |
| 2026-02-23 | 32.50 | $33.77 | 155501 |
| 2026-02-20 | 32.26 | $32.99 | 147103 |
| 2026-02-19 | 32.16 | $32.71 | 127535 |
| 2026-02-18 | 32.10 | $32.38 | 144600 |
| 2026-02-17 | 32.10 | $32.42 | 122800 |
| 2026-02-13 | 32.09 | $33.78 | 189300 |
| 2026-02-12 | 31.80 | $33.40 | 153900 |
| 2026-02-11 | 31.55 | $33.68 | 132500 |
| 2026-02-10 | 31.21 | $34.10 | 207200 |
| 2026-02-09 | 30.73 | $30.99 | 175400 |
| 2026-02-06 | 30.83 | $30.62 | 115604 |
| 2026-02-05 | 31.04 | $30.58 | 141600 |
| 2026-02-04 | 31.30 | $31.18 | 179300 |
| 2026-02-03 | 31.48 | $30.50 | 173807 |
| 2026-02-02 | 31.84 | $30.64 | 140933 |
| 2026-01-30 | 32.23 | $31.17 | 104400 |
| 2026-01-29 | 32.59 | $31.65 | 131800 |
| 2026-01-28 | 32.90 | $31.81 | 183100 |
| 2026-01-27 | 33.24 | $32.81 | 160024 |
| 2026-01-26 | 33.42 | $32.49 | 83338 |
| 2026-01-23 | 33.71 | $32.46 | 123900 |
| 2026-01-22 | 34.05 | $32.77 | 133845 |
| 2026-01-21 | 34.39 | $32.55 | 303400 |
| 2026-01-20 | 34.83 | $31.54 | 186110 |
| 2026-01-16 | 35.55 | $33.45 | 138022 |
| 2026-01-15 | 35.99 | $34.68 | 157000 |
| 2026-01-14 | 36.23 | $36.21 | 126639 |
| 2026-01-13 | 36.20 | $35.84 | 137004 |
| 2026-01-12 | 36.23 | $36.58 | 103600 |
| 2026-01-09 | 36.11 | $36.88 | 72410 |
| 2026-01-08 | 35.90 | $36.24 | 111100 |
| 2026-01-07 | 35.80 | $35.54 | 162100 |
| 2026-01-06 | 35.82 | $37.00 | 242044 |
| 2026-01-05 | 35.54 | $35.68 | 172628 |
| 2026-01-02 | 35.49 | $35.73 | 131336 |
| 2025-12-31 | 35.42 | $35.17 | 41300 |
| 2025-12-30 | 35.46 | $35.16 | 154500 |
| 2025-12-29 | 35.51 | $35.26 | 85607 |
| 2025-12-26 | 35.54 | $35.76 | 62910 |
| 2025-12-24 | 35.46 | $35.71 | 68313 |
| 2025-12-23 | 35.39 | $35.22 | 589120 |
| 2025-12-22 | 35.41 | $35.79 | 345800 |
| 2025-12-19 | 35.30 | $35.39 | 800500 |
| 2025-12-18 | 35.27 | $36.29 | 108900 |
| 2025-12-17 | 35.03 | $36.62 | 126245 |
| 2025-12-16 | 34.70 | $36.47 | 110322 |
| 2025-12-15 | 34.33 | $35.70 | 124622 |
| 2025-12-12 | 34.08 | $34.76 | 122200 |
| 2025-12-11 | 33.98 | $34.35 | 117645 |
| 2025-12-10 | 33.96 | $33.95 | 93000 |
| 2025-12-09 | 34.02 | $33.18 | 116616 |
| 2025-12-08 | 34.26 | $33.87 | 112046 |
| 2025-12-05 | 34.39 | $34.36 | 135600 |
| 2025-12-04 | 34.44 | $34.28 | 103000 |
| 2025-12-03 | 34.51 | $34.35 | 155338 |
| 2025-12-02 | 34.59 | $34.04 | 224800 |
| 2025-12-01 | 34.75 | $34.65 | 90300 |
| 2025-11-28 | 34.81 | $34.01 | 53900 |
| 2025-11-26 | 35.01 | $34.62 | 90500 |
| 2025-11-25 | 35.12 | $34.61 | 126435 |
| 2025-11-24 | 35.24 | $34.09 | 126600 |
| 2025-11-21 | 35.50 | $34.35 | 118500 |
| 2025-11-20 | 35.75 | $33.34 | 143200 |
| 2025-11-19 | 36.24 | $34.35 | 114700 |
| 2025-11-18 | 36.60 | $35.87 | 179009 |
| 2025-11-17 | 36.70 | $35.99 | 404425 |
| 2025-11-14 | 36.78 | $37.16 | 521900 |
| 2025-11-13 | 36.63 | $37.04 | 500232 |
| 2025-11-12 | 36.47 | $36.49 | 67600 |
| 2025-11-11 | 36.41 | $36.72 | 75500 |
| 2025-11-10 | 36.27 | $36.10 | 133400 |
| 2025-11-07 | 36.25 | $34.95 | 100900 |
| 2025-11-06 | 36.46 | $33.62 | 260000 |
| 2025-11-05 | 36.98 | $34.70 | 413102 |
| 2025-11-04 | 37.35 | $34.51 | 92900 |
| 2025-11-03 | 37.81 | $35.05 | 112300 |
| 2025-10-31 | 38.23 | $35.25 | 99026 |
| 2025-10-30 | 38.66 | $36.04 | 509600 |
| 2025-10-29 | 38.98 | $37.63 | 125300 |
| 2025-10-28 | 39.01 | $38.00 | 110500 |
| 2025-10-27 | 38.95 | $38.14 | 110200 |
| 2025-10-24 | 38.83 | $38.45 | 443000 |
| 2025-10-23 | 38.62 | $39.89 | 470542 |
| 2025-10-22 | 38.06 | $38.84 | 379400 |
| 2025-10-21 | 37.61 | $37.50 | 116847 |
| 2025-10-20 | 37.35 | $37.82 | 85400 |
| 2025-10-17 | 36.98 | $36.38 | 111600 |
| 2025-10-16 | 36.83 | $35.96 | 103900 |
| 2025-10-15 | 36.74 | $36.47 | 138606 |
| 2025-10-14 | 36.51 | $37.08 | 151028 |
| 2025-10-13 | 36.10 | $35.09 | 160543 |
| 2025-10-10 | 36.03 | $35.72 | 676700 |
| 2025-10-09 | 35.80 | $36.09 | 684110 |
| 2025-10-08 | 35.44 | $36.69 | 494822 |
| 2025-10-07 | 34.88 | $35.88 | 126702 |
| 2025-10-06 | 34.38 | $35.16 | 239800 |
| 2025-10-03 | 33.95 | $34.89 | 95900 |
| 2025-10-02 | 33.49 | $33.71 | 91002 |
| 2025-10-01 | 33.19 | $33.44 | 81200 |
| 2025-09-30 | 32.89 | $33.28 | 79500 |
| 2025-09-29 | 32.56 | $33.78 | 87200 |
| 2025-09-26 | 32.06 | $32.21 | 91400 |
| 2025-09-25 | 31.80 | $31.73 | 117400 |
| 2025-09-24 | 31.59 | $32.07 | 93845 |
| 2025-09-23 | 31.26 | $31.84 | 113700 |
| 2025-09-22 | 30.92 | $31.32 | 87637 |
| 2025-09-19 | 30.62 | $31.49 | 110938 |
| 2025-09-18 | 30.22 | $31.71 | 131100 |
| 2025-09-17 | 29.71 | $31.58 | 135409 |
| 2025-09-16 | 29.13 | $31.23 | 117713 |
| 2025-09-15 | 28.52 | $29.94 | 252537 |
| 2025-09-12 | 28.08 | $28.37 | 88217 |
| 2025-09-11 | 27.89 | $28.10 | 99800 |
| 2025-09-10 | 27.73 | $27.24 | 114911 |
| 2025-09-09 | 27.71 | $27.36 | 71200 |
| 2025-09-08 | 27.66 | $28.04 | 148900 |
| 2025-09-05 | 27.45 | $27.83 | 85300 |
| 2025-09-04 | 27.24 | $27.21 | 92621 |
| 2025-09-03 | 27.13 | $27.55 | 91606 |
| 2025-09-02 | 26.92 | $27.92 | 138523 |
| 2025-08-29 | 26.59 | $26.86 | 93000 |
| 2025-08-28 | 26.43 | $27.36 | 119926 |
| 2025-08-27 | 26.14 | $26.66 | 115100 |
| 2025-08-26 | 25.93 | $26.25 | 81241 |
| 2025-08-25 | 25.78 | $25.94 | 205309 |
| 2025-08-22 | 25.67 | $26.18 | 91600 |
| 2025-08-21 | 25.48 | $25.31 | 89400 |
| 2025-08-20 | 25.44 | $25.83 | 255000 |
| 2025-08-19 | 25.28 | $25.09 | 162700 |
| 2025-08-18 | 25.24 | $24.57 | 108200 |
| 2025-08-15 | 25.31 | $24.80 | 106018 |
| 2025-08-14 | 25.34 | $24.77 | 458200 |
| 2025-08-13 | 25.37 | $25.46 | 151500 |
| 2025-08-12 | 25.25 | $24.97 | 115318 |
| 2025-08-11 | 25.22 | $24.73 | 164222 |
| 2025-08-08 | 25.23 | $25.15 | 263137 |
| 2025-08-07 | 25.14 | $24.86 | 135000 |
| 2025-08-06 | 25.10 | $24.35 | 86919 |
| 2025-08-05 | 25.15 | $24.50 | 363710 |
| 2025-08-04 | 25.17 | $24.81 | 164938 |
| 2025-08-01 | 25.13 | $24.99 | 337200 |
| 2025-07-31 | 25.03 | $24.69 | 178229 |
| 2025-07-30 | 24.97 | $24.60 | 202300 |
| 2025-07-29 | 24.92 | $25.11 | 314232 |
| 2025-07-28 | 24.75 | $25.05 | 207519 |
| 2025-07-25 | 24.55 | $26.17 | 133408 |
| 2025-07-24 | 24.08 | $24.68 | 128231 |
| 2025-07-23 | 23.85 | $25.43 | 174116 |
| 2025-07-22 | 23.41 | $23.81 | 113028 |
| 2025-07-21 | 23.24 | $22.94 | 209100 |
| 2025-07-18 | 23.22 | $22.80 | 187100 |
| 2025-07-17 | 23.22 | $22.35 | 402518 |
| 2025-07-16 | 23.31 | $22.66 | 148812 |
| 2025-07-15 | 23.35 | $22.81 | 132146 |
| 2025-07-14 | 23.35 | $23.00 | 128800 |
| 2025-07-11 | 23.31 | $23.20 | 188935 |
| 2025-07-10 | 23.22 | $24.12 | 154700 |
| 2025-07-09 | 22.91 | $23.56 | 185900 |
| 2025-07-08 | 22.67 | $23.30 | 109600 |
| 2025-07-07 | 22.44 | $22.81 | 265800 |
| 2025-07-03 | 22.26 | $23.29 | 244603 |
| 2025-07-02 | 21.96 | $23.95 | 218046 |
| 2025-07-01 | 21.46 | $22.98 | 152826 |
| 2025-06-30 | 21.08 | $21.82 | 412331 |
| 2025-06-27 | 20.88 | $21.64 | 279302 |
| 2025-06-26 | 20.69 | $20.45 | 160500 |
| 2025-06-25 | 20.72 | $20.58 | 131224 |
| 2025-06-24 | 20.73 | $21.03 | 419924 |
| 2025-06-23 | 20.64 | $20.48 | 321405 |
| 2025-06-20 | 20.64 | $20.51 | 205900 |
| 2025-06-18 | 20.65 | $20.63 | 279900 |
| 2025-06-17 | 20.62 | $21.15 | 578600 |
| 2025-06-16 | 20.48 | $22.32 | 759900 |
| 2025-06-13 | 20.08 | $19.84 | 253746 |
| 2025-06-12 | 20.13 | $20.25 | 339847 |
| 2025-06-11 | 20.09 | $20.65 | 133700 |
| 2025-06-10 | 19.98 | $20.78 | 178100 |
| 2025-06-09 | 19.81 | $20.28 | 409002 |
| 2025-06-06 | 19.72 | $19.78 | 107100 |
| 2025-06-05 | 19.73 | $19.92 | 242442 |
| 2025-06-04 | 19.71 | $20.09 | 206740 |
| 2025-06-03 | 19.65 | $19.57 | 232107 |
| 2025-06-02 | 19.69 | $19.65 | 256382 |
| 2025-05-30 | 19.72 | $19.62 | 270267 |
| 2025-05-29 | 19.76 | $19.70 | 216400 |
| 2025-05-28 | 19.80 | $19.62 | 194434 |
| 2025-05-27 | 19.86 | $19.89 | 290100 |
| 2025-05-23 | 19.87 | $19.56 | 648300 |
| 2025-05-22 | 19.96 | $19.76 | 325343 |
| 2025-05-21 | 20.02 | $20.07 | 1.1M |
| 2025-05-20 | 20.02 | $20.59 | 216100 |
| 2025-05-19 | 19.92 | $19.96 | 244918 |
| 2025-05-16 | 19.93 | $19.96 | 321000 |
| 2025-05-15 | 19.94 | $19.66 | 199312 |
| 2025-05-14 | 20.03 | $20.64 | 260900 |
| 2025-05-13 | 19.91 | $21.33 | 697349 |
| 2025-05-12 | 19.64 | $21.00 | 460900 |
| 2025-05-09 | 19.40 | $20.06 | 170600 |
| 2025-05-08 | 19.31 | $19.72 | 245640 |
| 2025-05-07 | 19.29 | $19.45 | 182800 |
| 2025-05-06 | 19.33 | $19.86 | 257946 |
| 2025-05-05 | 19.29 | $19.95 | 305105 |
| 2025-05-02 | 19.22 | $20.57 | 209500 |
| 2025-05-01 | 19.02 | $20.22 | 172327 |
| 2025-04-30 | 18.87 | $20.07 | 248200 |
| 2025-04-29 | 18.73 | $20.36 | 156000 |
| 2025-04-28 | 18.51 | $20.40 | 311200 |
| 2025-04-25 | 18.25 | $19.91 | 143348 |
| 2025-04-24 | 18.06 | $19.79 | 386804 |
| 2025-04-23 | 17.88 | $19.03 | 495437 |
| 2025-04-22 | 17.84 | $19.48 | 1.2M |
| 2025-04-21 | 17.71 | $18.51 | 448300 |
| 2025-04-17 | 17.78 | $18.81 | 192500 |
| 2025-04-16 | 17.80 | $18.33 | 289133 |
| 2025-04-15 | 17.94 | $18.09 | 560631 |
| 2025-04-14 | 18.17 | $18.40 | 666500 |
| 2025-04-11 | 18.38 | $19.57 | 709419 |
| 2025-04-10 | 18.39 | $18.24 | 723420 |
| 2025-04-09 | 18.70 | $19.10 | 1.1M |
| 2025-04-08 | 18.89 | $17.37 | 447325 |
| 2025-04-07 | 19.49 | $18.08 | 616131 |
| 2025-04-04 | 20.05 | $18.46 | 912042 |
| 2025-04-03 | 20.63 | $19.54 | 475600 |
| 2025-04-02 | 21.09 | $20.81 | 219500 |
| 2025-04-01 | 21.36 | $20.55 | 718247 |
| 2025-03-31 | 21.74 | $20.73 | 461600 |
| 2025-03-28 | 22.16 | $21.46 | 563405 |
| 2025-03-27 | 22.50 | $21.75 | 385040 |
| 2025-03-26 | 22.85 | $21.49 | 1.0M |
| 2025-03-25 | 23.31 | $21.69 | 726600 |
| 2025-03-24 | 23.81 | $21.93 | 672800 |
| 2025-03-21 | 24.35 | $22.21 | 565400 |
| 2025-03-20 | 24.92 | $22.79 | 1.7M |
| 2025-03-19 | 25.47 | $23.37 | 1.5M |
| 2025-03-18 | 25.99 | $23.74 | 162595 |
| 2025-03-17 | 26.52 | $23.91 | 334304 |
| 2025-03-14 | 27.09 | $24.52 | 441800 |
| 2025-03-13 | 27.64 | $25.40 | 412400 |
| 2025-03-12 | 28.08 | $27.21 | 255000 |
| 2025-03-11 | 28.20 | $27.72 | 120400 |
| 2025-03-10 | 28.24 | $27.48 | 122743 |
| 2025-03-07 | 28.33 | $27.41 | 106939 |
| 2025-03-06 | 28.45 | $27.59 | 533429 |
| 2025-03-05 | 28.54 | $28.27 | 154200 |
| 2025-03-04 | 28.50 | $27.60 | 140500 |
| 2025-03-03 | 28.59 | $27.90 | 125400 |
| 2025-02-28 | 28.62 | $27.97 | 121800 |
| 2025-02-27 | 28.64 | $28.18 | 282201 |
| 2025-02-26 | 28.61 | $28.56 | 138200 |
| 2025-02-25 | 28.49 | $28.58 | 195100 |
| 2025-02-24 | 28.34 | $28.43 | 233100 |
| 2025-02-21 | 28.19 | $28.54 | 415200 |
| 2025-02-20 | 27.99 | $28.39 | 76600 |
| 2025-02-19 | 27.78 | $28.08 | 129008 |
| 2025-02-18 | 27.60 | $28.60 | 222645 |
| 2025-02-14 | 27.27 | $29.37 | 155439 |
| 2025-02-13 | 26.72 | $28.74 | 155236 |
| 2025-02-12 | 26.21 | $27.84 | 226000 |
| 2025-02-11 | 25.81 | $25.77 | 438511 |
| 2025-02-10 | 25.77 | $25.22 | 282922 |
| 2025-02-07 | 25.84 | $24.80 | 120300 |
| 2025-02-06 | 26.02 | $26.05 | 132900 |
| 2025-02-05 | 25.95 | $25.41 | 142600 |
| 2025-02-04 | 26.00 | $25.62 | 195100 |
| 2025-02-03 | 26.01 | $25.00 | 201305 |
| 2025-01-31 | 26.16 | $26.07 | 96403 |
| 2025-01-30 | 26.09 | $26.59 | 169349 |
| 2025-01-29 | 25.90 | $25.60 | 90600 |
| 2025-01-28 | 25.89 | $27.00 | 187721 |
| 2025-01-27 | 25.58 | $27.68 | 381600 |
| 2025-01-24 | 25.06 | $26.95 | 227800 |
| 2025-01-23 | 24.62 | $25.78 | 826831 |
| 2025-01-22 | 24.35 | $25.33 | 229300 |
| 2025-01-21 | 24.14 | $25.98 | 366616 |
| 2025-01-17 | 23.75 | $24.95 | 371500 |
| 2025-01-16 | 23.51 | $24.29 | 643100 |
| 2025-01-15 | 23.38 | $22.87 | 407232 |
| 2025-01-14 | 23.53 | $22.65 | 393209 |
| 2025-01-13 | 23.75 | $23.41 | 406830 |
| 2025-01-10 | 23.85 | $23.35 | 284515 |
| 2025-01-08 | 23.98 | $23.36 | 178800 |
| 2025-01-07 | 24.13 | $23.85 | 540041 |
| 2025-01-06 | 24.20 | $23.67 | 544048 |
| 2025-01-03 | 24.32 | $23.08 | 258900 |
| 2025-01-02 | 24.58 | $23.99 | 212500 |
| 2024-12-31 | 24.69 | $24.63 | 260000 |
| 2024-12-30 | 24.68 | $24.59 | 451805 |
| 2024-12-27 | 24.68 | $24.71 | 606846 |
| 2024-12-26 | 24.66 | $24.69 | 238622 |
| 2024-12-24 | 24.63 | $24.61 | 177400 |
| 2024-12-23 | 24.61 | $24.60 | 435800 |
| 2024-12-20 | 24.60 | $24.25 | 247231 |
| 2024-12-19 | 24.65 | $24.25 | 341900 |
| 2024-12-18 | 24.71 | $24.09 | 307034 |
| 2024-12-17 | 24.81 | $24.99 | 374900 |
| 2024-12-16 | 24.73 | $25.19 | 639730 |
| 2024-12-13 | 24.61 | $25.52 | 210300 |
| 2024-12-12 | 24.38 | $25.18 | 247048 |
| 2024-12-11 | 24.20 | $25.29 | 185216 |
| 2024-12-10 | 23.96 | $25.27 | 300419 |
| 2024-12-09 | 23.68 | $25.84 | 499200 |
| 2024-12-06 | 23.25 | $25.18 | 339700 |
| 2024-12-05 | 22.88 | $23.66 | 275800 |
| 2024-12-04 | 22.78 | $23.47 | 251336 |
| 2024-12-03 | 22.70 | $23.18 | 445738 |
| 2024-12-02 | 22.68 | $23.36 | 574813 |
| 2024-11-29 | 22.62 | $23.32 | 116647 |
| 2024-11-27 | 22.57 | $23.42 | 245500 |
| 2024-11-26 | 22.49 | $23.24 | 371815 |
| 2024-11-25 | 22.44 | $23.07 | 764100 |
| 2024-11-22 | 22.42 | $21.81 | 554448 |
| 2024-11-21 | 22.68 | $21.84 | 543700 |
| 2024-11-20 | 22.97 | $22.68 | 477000 |
| 2024-11-19 | 23.14 | $22.74 | 699500 |
| 2024-11-18 | 23.33 | $23.22 | 1.2M |
| 2024-11-15 | 23.45 | $23.44 | 921800 |
| 2024-11-14 | 23.55 | $23.13 | 559314 |
| 2024-11-13 | 23.74 | $22.42 | 657900 |
| 2024-11-12 | 24.11 | $22.44 | 537427 |
| 2024-11-11 | 24.54 | $23.75 | 577700 |
| 2024-11-08 | 24.77 | $23.76 | 287111 |
| 2024-11-07 | 25.03 | $26.00 | 309500 |
| 2024-11-06 | 24.87 | $24.74 | 120606 |
| 2024-11-05 | 24.95 | $25.25 | 332032 |
| 2024-11-04 | 24.94 | $25.37 | 379600 |
| 2024-11-01 | 24.90 | $24.90 | 227800 |
| 2024-10-31 | 24.96 | $24.82 | 242114 |
| 2024-10-30 | 25.04 | $24.87 | 133034 |
| 2024-10-29 | 25.14 | $25.47 | 223229 |
| 2024-10-28 | 25.12 | $25.99 | 222100 |
| 2024-10-25 | 25.00 | $25.22 | 317200 |
| 2024-10-24 | 25.02 | $25.36 | 264629 |
| 2024-10-23 | 25.02 | $24.61 | 380600 |
| 2024-10-22 | 25.18 | $25.34 | 162900 |
| 2024-10-21 | 25.22 | $25.30 | 223600 |
| 2024-10-18 | 25.27 | $25.80 | 344100 |
| 2024-10-17 | 25.23 | $25.02 | 972942 |
| 2024-10-16 | 25.36 | $24.88 | 517400 |
| 2024-10-15 | 25.53 | $24.00 | 489746 |
| 2024-10-14 | 25.93 | $25.00 | 1.8M |
| 2024-10-11 | 26.17 | $26.09 | 1.7M |
| 2024-10-10 | 26.24 | $26.30 | 473038 |
| 2024-10-09 | 26.27 | $26.17 | 1.5M |
| 2024-10-08 | 26.33 | $25.80 | 784604 |
| 2024-10-07 | 26.48 | $26.96 | 933500 |
| 2024-10-04 | 26.42 | $26.15 | 219900 |
| 2024-10-03 | 26.52 | $26.14 | 174700 |
| 2024-10-02 | 26.63 | $26.92 | 331700 |
| 2024-10-01 | 26.61 | $27.67 | 209000 |
| 2024-09-30 | 26.42 | $28.63 | 325348 |
| 2024-09-27 | 26.01 | $29.60 | 202141 |
| 2024-09-26 | 25.32 | $28.13 | 226800 |
| 2024-09-25 | 24.84 | $25.48 | 251400 |
| 2024-09-24 | 24.86 | $25.66 | 203241 |
| 2024-09-23 | 24.84 | $24.74 | 323700 |
| 2024-09-20 | 25.02 | $25.16 | 273300 |
| 2024-09-19 | 25.15 | $25.98 | 165300 |
| 2024-09-18 | 25.14 | $25.22 | 151200 |
| 2024-09-17 | 25.29 | $25.48 | 352400 |
| 2024-09-16 | 25.42 | $25.30 | 1.4M |
| 2024-09-13 | 25.62 | $25.38 | 361348 |
| 2024-09-12 | 25.84 | $25.43 | 1.1M |
| 2024-09-11 | 26.10 | $25.66 | 408844 |
| 2024-09-10 | 26.36 | $25.32 | 1.3M |
| 2024-09-09 | 26.74 | $25.48 | 696400 |
| 2024-09-06 | 27.15 | $26.17 | 246800 |
| 2024-09-05 | 27.49 | $27.13 | 371400 |
| 2024-09-04 | 27.69 | $27.43 | 152200 |
| 2024-09-03 | 27.86 | $27.82 | 235523 |
| 2024-08-30 | 27.99 | $28.65 | 232900 |
| 2024-08-29 | 27.97 | $28.62 | 541100 |
| 2024-08-28 | 27.95 | $28.50 | 314114 |
| 2024-08-27 | 27.97 | $29.08 | 265500 |
| 2024-08-26 | 27.87 | $29.09 | 198700 |
| 2024-08-23 | 27.76 | $29.18 | 441200 |
| 2024-08-22 | 27.63 | $28.76 | 900530 |
| 2024-08-21 | 27.57 | $28.87 | 73235 |
| 2024-08-20 | 27.49 | $28.60 | 126424 |
| 2024-08-19 | 27.46 | $28.88 | 214714 |
| 2024-08-16 | 27.38 | $27.99 | 107339 |
| 2024-08-15 | 27.48 | $28.08 | 192300 |
| 2024-08-14 | 27.60 | $27.65 | 142300 |
| 2024-08-13 | 27.83 | $27.84 | 240939 |
| 2024-08-12 | 28.08 | $27.23 | 237300 |
| 2024-08-09 | 28.50 | $27.80 | 230000 |
| 2024-08-08 | 28.89 | $28.35 | 339700 |
| 2024-08-07 | 29.23 | $27.90 | 570822 |
| 2024-08-06 | 29.74 | $28.24 | 632900 |
| 2024-08-05 | 30.26 | $28.93 | 501328 |
| 2024-08-02 | 30.74 | $29.66 | 320100 |
| 2024-08-01 | 31.14 | $29.77 | 201406 |
| 2024-07-31 | 31.60 | $30.67 | 347300 |
| 2024-07-30 | 31.94 | $30.98 | 478944 |
| 2024-07-29 | 32.29 | $30.59 | 702325 |
| 2024-07-26 | 32.77 | $30.81 | 335900 |
| 2024-07-25 | 33.30 | $30.26 | 482316 |
| 2024-07-24 | 34.03 | $30.93 | 401000 |
| 2024-07-23 | 34.74 | $33.92 | 297906 |
| 2024-07-22 | 34.93 | $34.95 | 209908 |
| 2024-07-19 | 34.94 | $34.28 | 835005 |
| 2024-07-18 | 35.09 | $34.74 | 204500 |
| 2024-07-17 | 35.17 | $34.44 | 546640 |
| 2024-07-16 | 35.33 | $34.05 | 149300 |
| 2024-07-15 | 35.59 | $34.87 | 177621 |
| 2024-07-12 | 35.72 | $36.91 | 117200 |
| 2024-07-11 | 35.45 | $36.02 | 128528 |
| 2024-07-10 | 35.31 | $35.29 | 112000 |
| 2024-07-09 | 35.31 | $34.84 | 387400 |
| 2024-07-08 | 35.39 | $35.28 | 403066 |
| 2024-07-05 | 35.40 | $36.46 | 108500 |
| 2024-07-03 | 35.17 | $35.73 | 57945 |
| 2024-07-02 | 35.04 | $35.52 | 201300 |
| 2024-07-01 | 34.94 | $36.17 | 237300 |
| 2024-06-28 | 34.69 | $36.23 | 283500 |
| 2024-06-27 | 34.39 | $36.51 | 267665 |
| 2024-06-26 | 33.98 | $34.98 | 512336 |
| 2024-06-25 | 33.84 | $34.92 | 421700 |
| 2024-06-24 | 33.68 | $34.69 | 393400 |
| 2024-06-21 | 33.55 | $34.12 | 378803 |
| 2024-06-20 | 33.53 | $33.87 | 116306 |
| 2024-06-18 | 33.56 | $33.38 | 1.1M |
| 2024-06-17 | 33.70 | $32.82 | 222700 |
| 2024-06-14 | 33.99 | $32.37 | 208800 |
| 2024-06-13 | 34.42 | $33.66 | 1.5M |
| 2024-06-12 | 34.66 | $34.23 | 446600 |
| 2024-06-11 | 34.82 | $34.26 | 169400 |
| 2024-06-10 | 35.00 | $35.33 | 130100 |
| 2024-06-07 | 34.99 | $35.39 | 75605 |
| 2024-06-06 | 34.97 | $35.38 | 383800 |
| 2024-06-05 | 34.94 | $35.15 | 245836 |
| 2024-06-04 | 34.97 | $35.11 | 351530 |
| 2024-06-03 | 35.01 | $35.01 | 174600 |
| 2024-05-31 | 35.08 | $34.50 | 257700 |
| 2024-05-30 | 35.28 | $34.78 | 257025 |
| 2024-05-29 | 35.45 | $35.02 | 382637 |
| 2024-05-28 | 35.61 | $35.93 | 206236 |
| 2024-05-24 | 35.59 | $36.10 | 362300 |
| 2024-05-23 | 35.55 | $35.70 | 201640 |
| 2024-05-22 | 35.58 | $35.51 | 145520 |
| 2024-05-21 | 35.66 | $36.21 | 165606 |
| 2024-05-20 | 35.61 | $36.44 | 98700 |
| 2024-05-17 | 35.51 | $36.10 | 142723 |
| 2024-05-16 | 35.47 | $36.99 | 95722 |
| 2024-05-15 | 35.24 | $36.65 | 145422 |
| 2024-05-14 | 35.05 | $36.78 | 116300 |
| 2024-05-13 | 34.81 | $36.00 | 306600 |
| 2024-05-10 | 34.69 | $35.86 | 61326 |
| 2024-05-09 | 34.60 | $36.11 | 319200 |
| 2024-05-08 | 34.45 | $35.71 | 222100 |
| 2024-05-07 | 34.37 | $35.47 | 160935 |
| 2024-05-06 | 34.33 | $35.22 | 164133 |
| 2024-05-03 | 34.35 | $35.44 | 119100 |
| 2024-05-02 | 34.35 | $34.62 | 177611 |
| 2024-05-01 | 34.52 | $34.59 | 110200 |
| 2024-04-30 | 34.74 | $34.52 | 213527 |
| 2024-04-29 | 35.02 | $35.99 | 167100 |
| 2024-04-26 | 35.04 | $36.14 | 262500 |
| 2024-04-25 | 35.06 | $35.56 | 343331 |
| 2024-04-24 | 35.21 | $34.96 | 387412 |
| 2024-04-23 | 35.52 | $33.79 | 359100 |
| 2024-04-22 | 36.14 | $36.96 | 216513 |
| 2024-04-19 | 36.21 | $35.99 | 147727 |
| 2024-04-18 | 36.50 | $36.00 | 216600 |
| 2024-04-17 | 36.85 | $36.08 | 332916 |
| 2024-04-16 | 37.26 | $36.19 | 360536 |
| 2024-04-15 | 37.71 | $36.83 | 311900 |
| 2024-04-12 | 38.12 | $37.06 | 116528 |
| 2024-04-11 | 38.55 | $38.26 | 182849 |
| 2024-04-10 | 38.81 | $38.23 | 99500 |
| 2024-04-09 | 39.12 | $39.51 | 147226 |
| 2024-04-08 | 39.23 | $39.47 | 171900 |
| 2024-04-05 | 39.38 | $39.42 | 168000 |
| 2024-04-04 | 39.56 | $39.35 | 217709 |
| 2024-04-03 | 39.80 | $39.67 | 101547 |
| 2024-04-02 | 40.02 | $39.41 | 144600 |
| 2024-04-01 | 40.34 | $39.40 | 202439 |
| 2024-03-28 | 40.73 | $39.62 | 124624 |
| 2024-03-27 | 41.14 | $39.87 | 311500 |
| 2024-03-26 | 41.56 | $39.32 | 422439 |
| 2024-03-25 | 42.19 | $38.26 | 240435 |
| 2024-03-22 | 43.14 | $38.64 | 190025 |
| 2024-03-21 | 44.16 | $40.20 | 347807 |
| 2024-03-20 | 45.03 | $41.44 | 515444 |
| 2024-03-19 | 45.77 | $41.91 | 676800 |
| 2024-03-18 | 46.53 | $46.03 | 455834 |
| 2024-03-15 | 46.54 | $46.42 | 94600 |
| 2024-03-14 | 46.46 | $46.22 | 152818 |
| 2024-03-13 | 46.41 | $46.39 | 216300 |
| 2024-03-12 | 46.31 | $46.63 | 100441 |
| 2024-03-11 | 46.13 | $45.90 | 102611 |
| 2024-03-08 | 46.08 | $45.52 | 97800 |
| 2024-03-07 | 46.09 | $45.14 | 91328 |
| 2024-03-06 | 46.18 | $44.98 | 188017 |
| 2024-03-05 | 46.31 | $44.61 | 81600 |
| 2024-03-04 | 46.54 | $45.19 | 144200 |
| 2024-03-01 | 46.67 | $46.07 | 94045 |
| 2024-02-29 | 46.62 | $46.04 | 135900 |
| 2024-02-28 | 46.57 | $46.27 | 259400 |
| 2024-02-27 | 46.45 | $46.96 | 91103 |
| 2024-02-26 | 46.16 | $46.44 | 103804 |
| 2024-02-23 | 45.92 | $46.09 | 153810 |
| 2024-02-22 | 45.71 | $47.34 | 166112 |
| 2024-02-21 | 45.20 | $46.68 | 198900 |
| 2024-02-20 | 44.73 | $46.42 | 160931 |
| 2024-02-16 | 44.23 | $45.92 | 146432 |
| 2024-02-15 | 43.75 | $45.80 | 89500 |
| 2024-02-14 | 43.22 | $44.81 | 165800 |
| 2024-02-13 | 42.81 | $43.79 | 197300 |
| 2024-02-12 | 42.54 | $44.34 | 111900 |
| 2024-02-09 | 42.10 | $44.79 | 93743 |
| 2024-02-08 | 41.51 | $44.14 | 114129 |
| 2024-02-07 | 40.95 | $42.29 | 103503 |
| 2024-02-06 | 40.70 | $42.15 | 202200 |
| 2024-02-05 | 40.44 | $41.41 | 147222 |
| 2024-02-02 | 40.29 | $40.66 | 374743 |
| 2024-02-01 | 40.28 | $41.32 | 290400 |
| 2024-01-31 | 40.14 | $41.20 | 80300 |
| 2024-01-30 | 40.00 | $41.87 | 168119 |
| 2024-01-29 | 39.70 | $41.93 | 191100 |
| 2024-01-26 | 39.35 | $41.63 | 117800 |
| 2024-01-25 | 39.01 | $39.90 | 108240 |
| 2024-01-24 | 38.99 | $39.57 | 295600 |
| 2024-01-23 | 39.04 | $39.14 | 606100 |
| 2024-01-22 | 39.21 | $38.52 | 402600 |
| 2024-01-19 | 39.54 | $38.49 | 229100 |
| 2024-01-18 | 39.93 | $38.54 | 482322 |
| 2024-01-17 | 40.39 | $37.70 | 651026 |
| 2024-01-16 | 41.11 | $38.84 | 843444 |
| 2024-01-12 | 41.71 | $39.79 | 302947 |
| 2024-01-11 | 42.21 | $40.79 | 548200 |
| 2024-01-10 | 42.58 | $42.37 | 333911 |
| 2024-01-09 | 42.68 | $42.09 | 80048 |
| 2024-01-08 | 42.86 | $42.64 | 331900 |
| 2024-01-05 | 42.96 | $41.37 | 129400 |
| 2024-01-04 | 43.34 | $41.45 | 164044 |
| 2024-01-03 | 43.77 | $41.59 | 142924 |
| 2024-01-02 | 44.23 | $42.95 | 222600 |
| 2023-12-29 | 44.49 | $44.24 | 180000 |
| 2023-12-28 | 44.51 | $44.12 | 156932 |
| 2023-12-27 | 44.56 | $44.82 | 986322 |
| 2023-12-26 | 44.47 | $44.24 | 115403 |
| 2023-12-22 | 44.48 | $43.83 | 141200 |
| 2023-12-21 | 44.58 | $44.29 | 228500 |
| 2023-12-20 | 44.60 | $43.87 | 111700 |
| 2023-12-19 | 44.71 | $44.47 | 213738 |
| 2023-12-18 | 44.70 | $44.46 | 189700 |
| 2023-12-15 | 44.70 | $45.34 | 267334 |
| 2023-12-14 | 44.50 | $46.72 | 770000 |
| 2023-12-13 | 43.98 | $44.99 | 369100 |
| 2023-12-12 | 43.74 | $44.32 | 691203 |
| 2023-12-11 | 43.60 | $44.16 | 537600 |
| 2023-12-08 | 43.47 | $44.65 | 235600 |
| 2023-12-07 | 43.22 | $43.53 | 249300 |
| 2023-12-06 | 43.16 | $43.30 | 386040 |
| 2023-12-05 | 43.14 | $42.90 | 796202 |
| 2023-12-04 | 43.21 | $43.30 | 306200 |
| 2023-12-01 | 43.20 | $42.85 | 242500 |
| 2023-11-30 | 43.28 | $43.01 | 176819 |
| 2023-11-29 | 43.35 | $42.75 | 153229 |
| 2023-11-28 | 43.48 | $43.20 | 464838 |
| 2023-11-27 | 43.54 | $44.23 | 135300 |
| 2023-11-24 | 43.39 | $44.45 | 85541 |
| 2023-11-22 | 43.17 | $43.85 | 191000 |
| 2023-11-21 | 43.04 | $43.56 | 116200 |
| 2023-11-20 | 42.95 | $44.25 | 237800 |
| 2023-11-17 | 42.70 | $44.03 | 279700 |
| 2023-11-16 | 42.47 | $43.33 | 251300 |
| 2023-11-15 | 42.34 | $44.40 | 180715 |
| 2023-11-14 | 41.98 | $44.37 | 244800 |
| 2023-11-13 | 41.56 | $42.25 | 331700 |
| 2023-11-10 | 41.53 | $42.29 | 131700 |
| 2023-11-09 | 41.50 | $43.01 | 153737 |
| 2023-11-08 | 41.31 | $43.07 | 257000 |
| 2023-11-07 | 41.09 | $42.74 | 202600 |
| 2023-11-06 | 40.91 | $42.69 | 216500 |
| 2023-11-03 | 40.72 | $43.57 | 150723 |
| 2023-11-02 | 40.33 | $42.12 | 441100 |
| 2023-11-01 | 40.19 | $40.51 | 246422 |
| 2023-10-31 | 40.38 | $40.44 | 760400 |
| 2023-10-30 | 40.63 | $40.75 | 839315 |
| 2023-10-27 | 40.86 | $40.31 | 278400 |
| 2023-10-26 | 41.24 | $40.40 | 627534 |
| 2023-10-25 | 41.68 | $41.19 | 408113 |
| 2023-10-24 | 42.03 | $42.47 | 263200 |
| 2023-10-23 | 42.17 | $42.82 | 148506 |
| 2023-10-20 | 42.29 | $42.52 | 225943 |
| 2023-10-19 | 42.49 | $43.07 | 181921 |
| 2023-10-18 | 42.63 | $42.82 | 199000 |
| 2023-10-17 | 42.85 | $43.28 | 463425 |
| 2023-10-16 | 43.03 | $43.33 | 419700 |
| 2023-10-13 | 43.23 | $42.50 | 150338 |
| 2023-10-12 | 43.66 | $43.59 | 123000 |
| 2023-10-11 | 43.94 | $45.31 | 222126 |
| 2023-10-10 | 43.92 | $44.53 | 249300 |
| 2023-10-09 | 44.07 | $44.74 | 252300 |
| 2023-10-06 | 44.21 | $45.29 | 241638 |
| 2023-10-05 | 44.28 | $44.58 | 130012 |
| 2023-10-04 | 44.53 | $44.55 | 230447 |
| 2023-10-03 | 44.83 | $44.11 | 109328 |
| 2023-10-02 | 45.29 | $44.78 | 109300 |
| 2023-09-29 | 45.70 | $45.43 | 114500 |
| 2023-09-28 | 46.06 | $45.37 | 385600 |
| 2023-09-27 | 46.49 | $44.84 | 481129 |
| 2023-09-26 | 47.13 | $45.27 | 193511 |
| 2023-09-25 | 47.79 | $46.51 | 153200 |
| 2023-09-22 | 48.30 | $48.79 | 140313 |
| 2023-09-21 | 48.43 | $47.94 | 94100 |
| 2023-09-20 | 48.77 | $48.45 | 198500 |
| 2023-09-19 | 49.07 | $48.86 | 122539 |
| 2023-09-18 | 49.35 | $48.93 | 101610 |
| 2023-09-15 | 49.66 | $49.80 | 386507 |
| 2023-09-14 | 49.85 | $49.22 | 169600 |
| 2023-09-13 | 50.21 | $49.30 | 175900 |
| 2023-09-12 | 50.62 | $49.69 | 98214 |
| 2023-09-11 | 51.02 | $50.38 | 105400 |
| 2023-09-08 | 51.35 | $50.20 | 101117 |
| 2023-09-07 | 51.78 | $49.61 | 95100 |
| 2023-09-06 | 52.42 | $50.38 | 660700 |
| 2023-09-05 | 53.00 | $51.41 | 90900 |
| 2023-09-01 | 53.46 | $52.80 | 190100 |
| 2023-08-31 | 53.71 | $53.60 | 198101 |
| 2023-08-30 | 53.84 | $54.34 | 69237 |
| 2023-08-29 | 53.84 | $54.42 | 188700 |
| 2023-08-28 | 53.83 | $53.46 | 85241 |
| 2023-08-25 | 54.02 | $52.82 | 138300 |
| 2023-08-24 | 54.38 | $52.65 | 148046 |
| 2023-08-23 | 54.84 | $54.29 | 73814 |
| 2023-08-22 | 55.04 | $54.10 | 183200 |
| 2023-08-21 | 55.31 | $54.60 | 118300 |
| 2023-08-18 | 55.52 | $53.75 | 284006 |
| 2023-08-17 | 55.95 | $53.95 | 269700 |
| 2023-08-16 | 56.40 | $54.85 | 358400 |
| 2023-08-15 | 56.74 | $55.27 | 108300 |
| 2023-08-14 | 57.05 | $56.19 | 67300 |
| 2023-08-11 | 57.21 | $56.64 | 45131 |
| 2023-08-10 | 57.30 | $57.63 | 61200 |
| 2023-08-09 | 57.19 | $56.92 | 74528 |
| 2023-08-08 | 57.22 | $56.84 | 337500 |
| 2023-08-07 | 57.26 | $57.14 | 252400 |
| 2023-08-04 | 57.25 | $56.05 | 58400 |
| 2023-08-03 | 57.46 | $55.83 | 56700 |
| 2023-08-02 | 57.75 | $55.73 | 89200 |
| 2023-08-01 | 58.10 | $56.90 | 119600 |
| 2023-07-31 | 58.25 | $57.45 | 128446 |
| 2023-07-28 | 58.31 | $58.60 | 66100 |
| 2023-07-27 | 58.13 | $59.30 | 152720 |
| 2023-07-26 | 57.78 | $58.15 | 53801 |
| 2023-07-25 | 57.59 | $58.10 | 93006 |
| 2023-07-24 | 57.39 | $58.98 | 47344 |
| 2023-07-21 | 56.96 | $60.19 | 35900 |
| 2023-07-20 | 56.21 | $60.05 | 50232 |
| 2023-07-19 | 55.36 | $59.23 | 95817 |
| 2023-07-18 | 54.56 | $55.36 | 180928 |
| 2023-07-17 | 54.43 | $55.27 | 121500 |
| 2023-07-14 | 54.31 | $55.89 | 218100 |
| 2023-07-13 | 54.05 | $56.40 | 111700 |
| 2023-07-12 | 53.63 | $55.53 | 78600 |
| 2023-07-11 | 53.34 | $53.95 | 146800 |
| 2023-07-10 | 53.34 | $53.01 | 65200 |
| 2023-07-07 | 53.55 | $52.33 | 71600 |
| 2023-07-06 | 53.94 | $52.03 | 71108 |
| 2023-07-05 | 54.46 | $53.43 | 257525 |
| 2023-07-03 | 54.78 | $55.18 | 123525 |
| 2023-06-30 | 54.78 | $55.35 | 81113 |
| 2023-06-29 | 54.75 | $54.74 | 172300 |
| 2023-06-28 | 54.85 | $54.66 | 389220 |
| 2023-06-27 | 54.99 | $55.69 | 71817 |
| 2023-06-26 | 54.93 | $55.00 | 107000 |
| 2023-06-23 | 55.02 | $54.62 | 106800 |
| 2023-06-22 | 55.21 | $56.63 | 190500 |
| 2023-06-21 | 55.01 | $55.99 | 216825 |
| 2023-06-20 | 54.92 | $56.23 | 75900 |
| 2023-06-16 | 54.77 | $57.62 | 155942 |
| 2023-06-15 | 54.31 | $56.57 | 53817 |
| 2023-06-14 | 54.00 | $56.46 | 83713 |
| 2023-06-13 | 53.69 | $55.68 | 211317 |
| 2023-06-12 | 53.49 | $55.03 | 79116 |
| 2023-06-09 | 53.41 | $54.29 | 109300 |
| 2023-06-08 | 53.49 | $54.19 | 60832 |
| 2023-06-07 | 53.62 | $53.80 | 44949 |
| 2023-06-06 | 53.86 | $53.78 | 89930 |
| 2023-06-05 | 54.16 | $53.59 | 71239 |
| 2023-06-02 | 54.56 | $54.32 | 113827 |
| 2023-06-01 | 54.89 | $53.43 | 210900 |
| 2023-05-31 | 55.47 | $53.38 | 147300 |
| 2023-05-30 | 56.16 | $54.89 | 128900 |
| 2023-05-26 | 56.67 | $55.75 | 126800 |
| 2023-05-25 | 57.08 | $54.91 | 50500 |
| 2023-05-24 | 57.75 | $55.01 | 56815 |
| 2023-05-23 | 58.51 | $56.26 | 83205 |
| 2023-05-22 | 59.14 | $58.71 | 211200 |
| 2023-05-19 | 59.36 | $58.00 | 340400 |
| 2023-05-18 | 59.77 | $58.84 | 196217 |
| 2023-05-17 | 60.07 | $59.18 | 60475 |
| 2023-05-16 | 60.36 | $59.17 | 66700 |
| 2023-05-15 | 60.70 | $60.16 | 147100 |
| 2023-05-12 | 60.89 | $59.31 | 119923 |
| 2023-05-11 | 61.30 | $59.60 | 60600 |
| 2023-05-10 | 61.71 | $59.56 | 125147 |
| 2023-05-09 | 62.20 | $60.09 | 60145 |
| 2023-05-08 | 62.65 | $62.06 | 66200 |
| 2023-05-05 | 62.77 | $61.95 | 233442 |
| 2023-05-04 | 62.92 | $61.34 | 241500 |
| 2023-05-03 | 63.22 | $62.25 | 176030 |
| 2023-05-02 | 63.38 | $62.10 | 47100 |
| 2023-05-01 | 63.60 | $63.25 | 48141 |
| 2023-04-28 | 63.60 | $63.20 | 111229 |
| 2023-04-27 | 63.61 | $64.61 | 47900 |
| 2023-04-26 | 63.32 | $63.07 | 590800 |
| 2023-04-25 | 63.31 | $62.75 | 127600 |
| 2023-04-24 | 63.35 | $64.46 | 95900 |
| 2023-04-21 | 63.04 | $63.63 | 75000 |
| 2023-04-20 | 62.86 | $62.99 | 41421 |
| 2023-04-19 | 62.77 | $62.56 | 54200 |
| 2023-04-18 | 62.76 | $62.80 | 134819 |
| 2023-04-17 | 62.69 | $62.01 | 170710 |
| 2023-04-14 | 62.78 | $63.45 | 122200 |
| 2023-04-13 | 62.57 | $63.14 | 55900 |
| 2023-04-12 | 62.39 | $61.87 | 92241 |
| 2023-04-11 | 62.45 | $60.88 | 194543 |
| 2023-04-10 | 62.72 | $60.80 | 77405 |
| 2023-04-06 | 63.05 | $60.90 | 250808 |
| 2023-04-05 | 63.41 | $61.47 | 179335 |
| 2023-04-04 | 63.70 | $64.07 | 200645 |
| 2023-04-03 | 63.48 | $64.99 | 72331 |
| 2023-03-31 | 63.02 | $65.08 | 74638 |
| 2023-03-30 | 62.47 | $64.99 | 451200 |
| 2023-03-29 | 61.84 | $63.43 | 66042 |
| 2023-03-28 | 61.44 | $62.18 | 441200 |
| 2023-03-27 | 61.23 | $62.26 | 86335 |
| 2023-03-24 | 60.96 | $62.94 | 359500 |
| 2023-03-23 | 60.52 | $61.93 | 144406 |
| 2023-03-22 | 60.21 | $61.35 | 46240 |
| 2023-03-21 | 59.97 | $61.38 | 89012 |
| 2023-03-20 | 59.69 | $59.83 | 59315 |
| 2023-03-17 | 59.70 | $58.27 | 425500 |
| 2023-03-16 | 60.03 | $59.13 | 285400 |
| 2023-03-15 | 60.24 | $57.74 | 81505 |
| 2023-03-14 | 60.78 | $60.64 | 49500 |
| 2023-03-13 | 60.79 | $59.23 | 73439 |
| 2023-03-10 | 61.10 | $60.23 | 110600 |
| 2023-03-09 | 61.24 | $60.47 | 148140 |
| 2023-03-08 | 61.36 | $61.25 | 173300 |
| 2023-03-07 | 61.32 | $60.61 | 133720 |
| 2023-03-06 | 61.42 | $61.61 | 80546 |
| 2023-03-03 | 61.31 | $61.75 | 68135 |
| 2023-03-02 | 61.16 | $60.91 | 222800 |
| 2023-03-01 | 61.15 | $60.06 | 128500 |
| 2023-02-28 | 61.32 | $58.76 | 136900 |
| 2023-02-27 | 61.78 | $59.57 | 39334 |
| 2023-02-24 | 62.15 | $58.70 | 41147 |
| 2023-02-23 | 62.75 | $61.81 | 95526 |
| 2023-02-22 | 62.78 | $61.12 | 50300 |
| 2023-02-21 | 62.96 | $62.00 | 45500 |
| 2023-02-17 | 62.97 | $63.43 | 54800 |
| 2023-02-16 | 62.67 | $63.34 | 51800 |
| 2023-02-15 | 62.33 | $61.79 | 183300 |
| 2023-02-14 | 62.26 | $60.78 | 74137 |
| 2023-02-13 | 62.37 | $60.86 | 49200 |
| 2023-02-10 | 62.47 | $59.92 | 53114 |
| 2023-02-09 | 62.78 | $61.84 | 126600 |
| 2023-02-08 | 62.72 | $60.73 | 313200 |
| 2023-02-07 | 62.87 | $62.03 | 50100 |
| 2023-02-06 | 62.76 | $61.74 | 132600 |
| 2023-02-03 | 62.68 | $64.33 | 60100 |
| 2023-02-02 | 62.02 | $64.53 | 548819 |
| 2023-02-01 | 61.19 | $62.60 | 428400 |
| 2023-01-31 | 60.63 | $62.47 | 170800 |
| 2023-01-30 | 60.00 | $61.23 | 102600 |
| 2023-01-27 | 59.51 | $60.66 | 155100 |
| 2023-01-26 | 59.05 | $59.47 | 184200 |
| 2023-01-25 | 58.76 | $58.56 | 199814 |
| 2023-01-24 | 58.61 | $58.66 | 93725 |
| 2023-01-23 | 58.39 | $58.53 | 238800 |
| 2023-01-20 | 58.17 | $58.09 | 206200 |
| 2023-01-19 | 57.98 | $57.84 | 125800 |
| 2023-01-18 | 57.81 | $58.29 | 177200 |
| 2023-01-17 | 57.51 | $59.83 | 175241 |
| 2023-01-13 | 56.83 | $60.80 | 148300 |
| 2023-01-12 | 55.83 | $59.80 | 80438 |
| 2023-01-11 | 54.86 | $58.80 | 155203 |
| 2023-01-10 | 53.95 | $56.58 | 59021 |
| 2023-01-09 | 53.36 | $56.06 | 168500 |
| 2023-01-06 | 52.79 | $56.31 | 107138 |
| 2023-01-05 | 52.06 | $54.36 | 109835 |
| 2023-01-04 | 51.64 | $54.21 | 159512 |
| 2023-01-03 | 51.19 | $51.69 | 129300 |
| 2022-12-30 | 51.19 | $50.66 | 238500 |
| 2022-12-29 | 51.42 | $51.36 | 68718 |
| 2022-12-28 | 51.55 | $50.19 | 108519 |
| 2022-12-27 | 51.95 | $50.71 | 131470 |
| 2022-12-23 | 52.31 | $50.24 | 113700 |
| 2022-12-22 | 52.83 | $50.37 | 168236 |
| 2022-12-21 | 53.41 | $50.77 | 260900 |
| 2022-12-20 | 54.00 | $49.63 | 117100 |
| 2022-12-19 | 54.92 | $51.19 | 224506 |
| 2022-12-16 | 55.67 | $52.04 | 121300 |
| 2022-12-15 | 56.34 | $52.61 | 94400 |
| 2022-12-14 | 57.01 | $55.56 | 108900 |
| 2022-12-13 | 57.14 | $55.45 | 101542 |
| 2022-12-12 | 57.32 | $54.77 | 157100 |
| 2022-12-09 | 57.65 | $54.75 | 97131 |
| 2022-12-08 | 58.03 | $55.03 | 99900 |
| 2022-12-07 | 58.40 | $54.96 | 121112 |
| 2022-12-06 | 58.83 | $56.58 | 129940 |
| 2022-12-05 | 58.97 | $57.24 | 250002 |
| 2022-12-02 | 58.98 | $58.98 | 94400 |
| 2022-12-01 | 58.60 | $59.50 | 106700 |
| 2022-11-30 | 58.04 | $59.75 | 77100 |
| 2022-11-29 | 57.31 | $57.26 | 57643 |
| 2022-11-28 | 56.97 | $56.09 | 119600 |
| 2022-11-25 | 56.81 | $56.72 | 91635 |
| 2022-11-23 | 56.47 | $56.40 | 197700 |
| 2022-11-22 | 56.12 | $56.21 | 73341 |
| 2022-11-21 | 55.74 | $56.57 | 301100 |
| 2022-11-18 | 55.21 | $56.90 | 181212 |
| 2022-11-17 | 54.50 | $56.36 | 238900 |
| 2022-11-16 | 53.78 | $55.78 | 367600 |
| 2022-11-15 | 53.04 | $55.84 | 111900 |
| 2022-11-14 | 52.16 | $55.95 | 139317 |
| 2022-11-11 | 51.11 | $56.64 | 175200 |
| 2022-11-10 | 49.73 | $54.30 | 102738 |
| 2022-11-09 | 48.61 | $50.87 | 111400 |
| 2022-11-08 | 48.03 | $51.57 | 125416 |
| 2022-11-07 | 47.21 | $50.56 | 246441 |
| 2022-11-04 | 46.47 | $50.35 | 270609 |
| 2022-11-03 | 45.65 | $45.73 | 163800 |
| 2022-11-02 | 45.67 | $46.10 | 239500 |
| 2022-11-01 | 45.62 | $47.06 | 145300 |
| 2022-10-31 | 45.36 | $45.86 | 160615 |
| 2022-10-28 | 45.32 | $46.59 | 180800 |
| 2022-10-27 | 45.12 | $46.68 | 177800 |
| 2022-10-26 | 44.87 | $47.88 | 127204 |
| 2022-10-25 | 44.34 | $47.21 | 239430 |
| 2022-10-24 | 43.87 | $45.18 | 272300 |
| 2022-10-21 | 43.75 | $45.19 | 163008 |
| 2022-10-20 | 43.63 | $45.25 | 180015 |
| 2022-10-19 | 43.48 | $44.75 | 99847 |
| 2022-10-18 | 43.43 | $46.07 | 156119 |
| 2022-10-17 | 43.10 | $45.35 | 141624 |
| 2022-10-14 | 42.88 | $43.26 | 209202 |
| 2022-10-13 | 43.08 | $43.71 | 164800 |
| 2022-10-12 | 43.24 | $43.11 | 154600 |
| 2022-10-11 | 43.56 | $43.20 | 278345 |
| 2022-10-10 | 43.92 | $43.08 | 148500 |
| 2022-10-07 | 44.38 | $43.64 | 460035 |
| 2022-10-06 | 44.82 | $44.50 | 379100 |
| 2022-10-05 | 45.15 | $45.98 | 119100 |
| 2022-10-04 | 45.25 | $47.76 | 222100 |
| 2022-10-03 | 44.99 | $44.74 | 163400 |
| 2022-09-30 | 45.35 | $44.16 | 233100 |
| 2022-09-29 | 45.89 | $44.62 | 221849 |
| 2022-09-28 | 46.45 | $45.29 | 137312 |
| 2022-09-27 | 46.97 | $43.68 | 322800 |
| 2022-09-26 | 47.92 | $45.25 | 232500 |
| 2022-09-23 | 48.70 | $46.30 | 329300 |
| 2022-09-22 | 49.40 | $48.92 | 95900 |
| 2022-09-21 | 49.67 | $48.66 | 62900 |
| 2022-09-20 | 50.04 | $49.27 | 84000 |
| 2022-09-19 | 50.35 | $49.73 | 115619 |
| 2022-09-16 | 50.63 | $49.61 | 137900 |
| 2022-09-15 | 50.98 | $50.11 | 94300 |
| 2022-09-14 | 51.28 | $51.71 | 203100 |
| 2022-09-13 | 51.31 | $51.60 | 212500 |
| 2022-09-12 | 51.36 | $53.46 | 138900 |
| 2022-09-09 | 51.04 | $52.59 | 107800 |
| 2022-09-08 | 50.86 | $51.25 | 240100 |
| 2022-09-07 | 50.95 | $51.49 | 173000 |
| 2022-09-06 | 51.00 | $49.05 | 211434 |
| 2022-09-02 | 51.58 | $47.92 | 109849 |
| 2022-09-01 | 52.50 | $49.48 | 258437 |
| 2022-08-31 | 53.25 | $50.23 | 172900 |
| 2022-08-30 | 53.96 | $51.29 | 64200 |
| 2022-08-29 | 54.57 | $51.85 | 84900 |
| 2022-08-26 | 55.15 | $52.19 | 48938 |
| 2022-08-25 | 55.76 | $54.45 | 101015 |
| 2022-08-24 | 55.99 | $54.08 | 232200 |
| 2022-08-23 | 56.33 | $53.50 | 371405 |
| 2022-08-22 | 56.84 | $53.40 | 116000 |
| 2022-08-19 | 57.45 | $55.99 | 56828 |
| 2022-08-18 | 57.60 | $56.72 | 125400 |
| 2022-08-17 | 57.62 | $57.55 | 51039 |
| 2022-08-16 | 57.45 | $57.59 | 82600 |
| 2022-08-15 | 57.24 | $57.29 | 124700 |
| 2022-08-12 | 57.05 | $57.91 | 105207 |
| 2022-08-11 | 56.69 | $57.41 | 324303 |
| 2022-08-10 | 56.37 | $57.21 | 59649 |
| 2022-08-09 | 56.03 | $55.59 | 72000 |
| 2022-08-08 | 55.97 | $55.95 | 93248 |
| 2022-08-05 | 55.82 | $55.44 | 62415 |
| 2022-08-04 | 55.74 | $56.76 | 129408 |
| 2022-08-03 | 55.37 | $56.30 | 97317 |
| 2022-08-02 | 55.02 | $54.89 | 183500 |
| 2022-08-01 | 54.91 | $56.72 | 171313 |
| 2022-07-29 | 54.39 | $57.17 | 112600 |
| 2022-07-28 | 53.68 | $57.05 | 192000 |
| 2022-07-27 | 52.89 | $53.53 | 119107 |
| 2022-07-26 | 52.70 | $52.55 | 118700 |
| 2022-07-25 | 52.68 | $54.34 | 156000 |
| 2022-07-22 | 52.29 | $53.90 | 96000 |
| 2022-07-21 | 51.92 | $54.16 | 258107 |
| 2022-07-20 | 51.44 | $53.26 | 200500 |
| 2022-07-19 | 51.07 | $54.20 | 212739 |
| 2022-07-18 | 50.44 | $51.52 | 944600 |
| 2022-07-15 | 50.28 | $49.96 | 2.2M |
| 2022-07-14 | 50.43 | $50.41 | 724511 |
| 2022-07-13 | 50.51 | $50.30 | 114400 |
| 2022-07-12 | 50.63 | $50.27 | 82924 |
| 2022-07-11 | 50.79 | $49.61 | 109400 |
| 2022-07-08 | 51.10 | $50.76 | 65700 |
| 2022-07-07 | 51.23 | $51.32 | 1.3M |
| 2022-07-06 | 51.27 | $50.03 | 307417 |
| 2022-07-05 | 51.58 | $50.02 | 214842 |
| 2022-07-01 | 51.95 | $51.31 | 146100 |
| 2022-06-30 | 52.11 | $51.51 | 172945 |
| 2022-06-29 | 52.26 | $52.09 | 758700 |
| 2022-06-28 | 52.30 | $52.31 | 564027 |
| 2022-06-27 | 52.31 | $52.24 | 204200 |
| 2022-06-24 | 52.33 | $53.45 | 126521 |
| 2022-06-23 | 52.10 | $51.91 | 88116 |
| 2022-06-22 | 52.17 | $51.26 | 129600 |
| 2022-06-21 | 52.37 | $52.08 | 263200 |
| 2022-06-17 | 52.44 | $50.50 | 109400 |
| 2022-06-16 | 52.86 | $51.41 | 144521 |
| 2022-06-15 | 53.14 | $52.95 | 167700 |
| 2022-06-14 | 53.15 | $51.09 | 358947 |
| 2022-06-13 | 53.55 | $51.77 | 363600 |
| 2022-06-10 | 53.87 | $53.81 | 141600 |
| 2022-06-09 | 53.80 | $54.30 | 81200 |
| 2022-06-08 | 53.61 | $55.79 | 56100 |
| 2022-06-07 | 53.08 | $56.42 | 100700 |
| 2022-06-06 | 52.33 | $56.11 | 160200 |
| 2022-06-03 | 51.53 | $55.80 | 110807 |
| 2022-06-02 | 50.66 | $56.35 | 133700 |
| 2022-06-01 | 49.53 | $54.24 | 121300 |
| 2022-05-31 | 48.68 | $54.51 | 216501 |
| 2022-05-27 | 47.65 | $52.57 | 119649 |
| 2022-05-26 | 46.87 | $50.15 | 94205 |
| 2022-05-25 | 46.49 | $48.45 | 94146 |
| 2022-05-24 | 46.43 | $48.25 | 110211 |
| 2022-05-23 | 46.41 | $48.44 | 125536 |
| 2022-05-20 | 46.38 | $47.61 | 354500 |
| 2022-05-19 | 46.53 | $47.98 | 235032 |
| 2022-05-18 | 46.65 | $47.75 | 185313 |
| 2022-05-17 | 46.86 | $49.79 | 82506 |
| 2022-05-16 | 46.70 | $48.20 | 129200 |
| 2022-05-13 | 46.87 | $47.79 | 125100 |
| 2022-05-12 | 47.17 | $46.39 | 145200 |
| 2022-05-11 | 47.85 | $47.43 | 134800 |
| 2022-05-10 | 48.45 | $46.92 | 190600 |
| 2022-05-09 | 49.27 | $46.54 | 222500 |
| 2022-05-06 | 50.33 | $48.26 | 313419 |
| 2022-05-05 | 51.22 | $49.67 | 128200 |
| 2022-05-04 | 51.97 | $52.58 | 94900 |
| 2022-05-03 | 52.26 | $51.31 | 106626 |
| 2022-05-02 | 52.87 | $52.50 | 107132 |
| 2022-04-29 | 53.36 | $52.49 | 136500 |
| 2022-04-28 | 53.95 | $53.57 | 116438 |
| 2022-04-27 | 54.43 | $52.83 | 137847 |
| 2022-04-26 | 55.16 | $53.39 | 129000 |
| 2022-04-25 | 55.90 | $54.84 | 137400 |
| 2022-04-22 | 56.48 | $56.60 | 157600 |
| 2022-04-21 | 56.79 | $55.06 | 267443 |
| 2022-04-20 | 57.50 | $58.33 | 551100 |
| 2022-04-19 | 57.65 | $57.48 | 408021 |
| 2022-04-18 | 58.02 | $57.50 | 102800 |
| 2022-04-14 | 58.47 | $57.31 | 353543 |
| 2022-04-13 | 59.04 | $56.73 | 726900 |
| 2022-04-12 | 59.83 | $57.86 | 355748 |
| 2022-04-11 | 60.54 | $57.76 | 169900 |
| 2022-04-08 | 61.39 | $59.56 | 227800 |
| 2022-04-07 | 62.01 | $60.00 | 254208 |
| 2022-04-06 | 62.64 | $60.48 | 633200 |
| 2022-04-05 | 63.29 | $63.45 | 88220 |
| 2022-04-04 | 63.42 | $64.49 | 68700 |
| 2022-04-01 | 63.37 | $63.87 | 46400 |
| 2022-03-31 | 63.45 | $63.21 | 146000 |
| 2022-03-30 | 63.69 | $65.44 | 87520 |
| 2022-03-29 | 63.50 | $66.60 | 152249 |
| 2022-03-28 | 63.05 | $65.04 | 130405 |
| 2022-03-25 | 62.87 | $64.36 | 65000 |
| 2022-03-24 | 62.82 | $63.95 | 175900 |
| 2022-03-23 | 62.86 | $63.59 | 109132 |
| 2022-03-22 | 63.00 | $65.74 | 100400 |
| 2022-03-21 | 62.72 | $65.42 | 70500 |
| 2022-03-18 | 62.47 | $67.15 | 72318 |
| 2022-03-17 | 61.85 | $65.89 | 178700 |
| 2022-03-16 | 61.41 | $65.42 | 70434 |
| 2022-03-15 | 61.02 | $61.28 | 174800 |
| 2022-03-14 | 61.46 | $61.02 | 84700 |
| 2022-03-11 | 62.06 | $60.27 | 63039 |
| 2022-03-10 | 62.93 | $61.18 | 187100 |
| 2022-03-09 | 63.78 | $64.04 | 344300 |
| 2022-03-08 | 64.18 | $59.54 | 195739 |
| 2022-03-07 | 65.62 | $57.79 | 265700 |
| 2022-03-04 | 67.67 | $61.47 | 213919 |
| 2022-03-03 | 69.30 | $66.76 | 323300 |
| 2022-03-02 | 70.09 | $68.07 | 374306 |
| 2022-03-01 | 70.74 | $67.73 | 110300 |
| 2022-02-28 | 71.58 | $70.22 | 79500 |
| 2022-02-25 | 72.04 | $72.41 | 90241 |
| 2022-02-24 | 72.11 | $70.92 | 205800 |
| 2022-02-23 | 72.53 | $72.45 | 53800 |
| 2022-02-22 | 72.69 | $74.30 | 82618 |
| 2022-02-18 | 72.49 | $75.57 | 52318 |
| 2022-02-17 | 72.01 | $75.03 | 59829 |
| 2022-02-16 | 71.57 | $72.82 | 133040 |
| 2022-02-15 | 71.54 | $71.85 | 160600 |
| 2022-02-14 | 71.71 | $69.35 | 219833 |
| 2022-02-11 | 72.46 | $68.93 | 63700 |
| 2022-02-10 | 73.42 | $71.23 | 94506 |
| 2022-02-09 | 74.07 | $74.00 | 111500 |
| 2022-02-08 | 74.24 | $73.85 | 48700 |
| 2022-02-07 | 74.48 | $74.15 | 53619 |
| 2022-02-04 | 74.70 | $75.14 | 85900 |
| 2022-02-03 | 74.76 | $74.71 | 44200 |
| 2022-02-02 | 74.93 | $77.09 | 120500 |
| 2022-02-01 | 74.63 | $76.24 | 74900 |
| 2022-01-31 | 74.46 | $74.46 | 100900 |
| 2022-01-28 | 74.66 | $72.99 | 86914 |
| 2022-01-27 | 75.21 | $74.07 | 67422 |
| 2022-01-26 | 75.63 | $73.32 | 75908 |
| 2022-01-25 | 76.27 | $73.22 | 315400 |
| 2022-01-24 | 77.06 | $74.25 | 410300 |
| 2022-01-21 | 77.75 | $75.05 | 63100 |
| 2022-01-20 | 78.40 | $76.11 | 121431 |
| 2022-01-19 | 78.92 | $77.12 | 254600 |
| 2022-01-18 | 79.32 | $75.85 | 103600 |
| 2022-01-14 | 80.05 | $76.51 | 74510 |
| 2022-01-13 | 80.75 | $78.00 | 86700 |
| 2022-01-12 | 81.26 | $82.09 | 71500 |
| 2022-01-11 | 80.97 | $81.25 | 48935 |
| 2022-01-10 | 80.81 | $79.69 | 131800 |
| 2022-01-07 | 80.95 | $81.53 | 49000 |
| 2022-01-06 | 80.72 | $80.80 | 47440 |
| 2022-01-05 | 80.60 | $82.57 | 44708 |
| 2022-01-04 | 80.08 | $81.25 | 29323 |
| 2022-01-03 | 79.75 | $80.37 | 76200 |
| 2021-12-31 | 79.56 | $80.51 | 34100 |
| 2021-12-30 | 79.30 | $80.04 | 40900 |
| 2021-12-29 | 79.09 | $80.18 | 47300 |
| 2021-12-28 | 78.82 | $79.14 | 44800 |
| 2021-12-27 | 78.72 | $79.57 | 48810 |
| 2021-12-23 | 78.52 | $78.34 | 56034 |
| 2021-12-22 | 78.54 | $78.16 | 57422 |
| 2021-12-21 | 78.60 | $77.38 | 82300 |
| 2021-12-20 | 78.83 | $77.50 | 79434 |
| 2021-12-17 | 79.08 | $77.36 | 151500 |
| 2021-12-16 | 79.39 | $78.35 | 45200 |
| 2021-12-15 | 79.53 | $79.61 | 47200 |
| 2021-12-14 | 79.44 | $77.80 | 68939 |
| 2021-12-13 | 79.70 | $78.15 | 88311 |
| 2021-12-10 | 79.93 | $79.25 | 104418 |
| 2021-12-09 | 79.95 | $79.43 | 57500 |
| 2021-12-08 | 79.94 | $81.81 | 50800 |
| 2021-12-07 | 79.42 | $82.60 | 68718 |
| 2021-12-06 | 78.64 | $78.58 | 56948 |
| 2021-12-03 | 78.58 | $77.54 | 88100 |
| 2021-12-02 | 78.72 | $78.73 | 81600 |
| 2021-12-01 | 78.64 | $77.70 | 74600 |
| 2021-11-30 | 78.75 | $77.35 | 256200 |
| 2021-11-29 | 78.95 | $77.70 | 209400 |
| 2021-11-26 | 79.10 | $75.06 | 168300 |
| 2021-11-24 | 79.82 | $79.88 | 69700 |
| 2021-11-23 | 79.64 | $79.63 | 37000 |
| 2021-11-22 | 79.47 | $79.22 | 58551 |
| 2021-11-19 | 79.36 | $80.53 | 81200 |
| 2021-11-18 | 78.94 | $81.83 | 55900 |
| 2021-11-17 | 78.17 | $81.66 | 33132 |
| 2021-11-16 | 77.31 | $80.40 | 54700 |
| 2021-11-15 | 76.57 | $77.43 | 45429 |
| 2021-11-12 | 76.33 | $77.47 | 47633 |
| 2021-11-11 | 76.05 | $75.45 | 161900 |
| 2021-11-10 | 76.14 | $75.99 | 103401 |
| 2021-11-09 | 76.13 | $79.23 | 195038 |
| 2021-11-08 | 75.44 | $77.01 | 64706 |
| 2021-11-05 | 75.10 | $76.30 | 39800 |
| 2021-11-04 | 74.86 | $75.13 | 215710 |
| 2021-11-03 | 74.83 | $75.20 | 105538 |
| 2021-11-02 | 74.78 | $74.65 | 118738 |
| 2021-11-01 | 74.84 | $75.90 | 56929 |
| 2021-10-29 | 74.65 | $75.27 | 63419 |
| 2021-10-28 | 74.56 | $76.08 | 76217 |
| 2021-10-27 | 74.29 | $75.01 | 47600 |
| 2021-10-26 | 74.21 | $75.16 | 40900 |
| 2021-10-25 | 74.08 | $74.23 | 71037 |
| 2021-10-22 | 74.14 | $75.49 | 33840 |
| 2021-10-21 | 73.94 | $75.22 | 160400 |
| 2021-10-20 | 73.77 | $75.63 | 215400 |
| 2021-10-19 | 73.49 | $73.08 | 97200 |
| 2021-10-18 | 73.72 | $75.91 | 90533 |
| 2021-10-15 | 73.39 | $77.76 | 57330 |
| 2021-10-14 | 72.62 | $77.15 | 140200 |
| 2021-10-13 | 71.87 | $75.15 | 56905 |
| 2021-10-12 | 71.43 | $74.05 | 63200 |
| 2021-10-11 | 71.17 | $72.91 | 111100 |
| 2021-10-08 | 71.13 | $72.43 | 319100 |
| 2021-10-07 | 71.19 | $73.22 | 95000 |
| 2021-10-06 | 71.12 | $71.90 | 62600 |
| 2021-10-05 | 71.33 | $71.80 | 44700 |
| 2021-10-04 | 71.61 | $72.12 | 64507 |
| 2021-10-01 | 71.90 | $73.35 | 88300 |
| 2021-09-30 | 71.99 | $71.35 | 90623 |
| 2021-09-29 | 72.53 | $71.40 | 130639 |
| 2021-09-28 | 73.17 | $71.68 | 118544 |
| 2021-09-27 | 73.88 | $72.90 | 156500 |
| 2021-09-24 | 74.46 | $74.39 | 94417 |
| 2021-09-23 | 74.84 | $76.81 | 88000 |
| 2021-09-22 | 74.79 | $75.33 | 35936 |
| 2021-09-21 | 75.06 | $73.10 | 139100 |
| 2021-09-20 | 75.87 | $73.67 | 50617 |
| 2021-09-17 | 76.70 | $74.65 | 60100 |
| 2021-09-16 | 77.48 | $73.78 | 108744 |
| 2021-09-15 | 78.58 | $75.14 | 332809 |
| 2021-09-14 | 79.58 | $77.40 | 151203 |
| 2021-09-13 | 80.29 | $79.80 | 42821 |
| 2021-09-10 | 80.61 | $81.88 | 31312 |
| 2021-09-09 | 80.55 | $82.25 | 127500 |
| 2021-09-08 | 80.43 | $82.77 | 52100 |
| 2021-09-07 | 80.18 | $82.69 | 38844 |
| 2021-09-03 | 79.92 | $81.06 | 39500 |
| 2021-09-02 | 79.98 | $82.63 | 87617 |
| 2021-09-01 | 79.74 | $81.44 | 38028 |
| 2021-08-31 | 79.72 | $79.51 | 48100 |
| 2021-08-30 | 80.13 | $79.24 | 43100 |
| 2021-08-27 | 80.67 | $78.76 | 35300 |
| 2021-08-26 | 81.43 | $79.02 | 33618 |
| 2021-08-25 | 82.26 | $79.72 | 60133 |
| 2021-08-24 | 83.10 | $78.89 | 105928 |
| 2021-08-23 | 84.26 | $79.41 | 93736 |
| 2021-08-20 | 85.50 | $76.30 | 54207 |
| 2021-08-19 | 87.61 | $76.08 | 157138 |
| 2021-08-18 | 90.11 | $83.30 | 258600 |
| 2021-08-17 | 91.49 | $86.89 | 35409 |
| 2021-08-16 | 92.33 | $88.80 | 125000 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
33.19
2026-08-12
Close Price
$31.55
Vol: 281536
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
17.32
Average
43.91
Maximum
92.68
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 33.19 | $31.55 | 281536 |
| 2026-08-11 | 33.46 | $32.63 | 61700 |
| 2026-08-10 | 33.42 | $32.65 | 92203 |
| 2026-08-07 | 33.34 | $33.04 | 63900 |
| 2026-08-06 | 33.10 | $33.24 | 83300 |
| 2026-08-05 | 32.72 | $32.68 | 68100 |
| 2026-08-04 | 32.41 | $32.38 | 101209 |
| 2026-08-03 | 32.11 | $33.21 | 353400 |
| 2026-07-31 | 31.46 | $32.92 | 482730 |
| 2026-07-30 | 30.74 | $33.69 | 367619 |
| 2026-07-29 | 29.61 | $33.45 | 352900 |
| 2026-07-28 | 28.31 | $31.03 | 570841 |
| 2026-07-27 | 27.48 | $27.06 | 129132 |
| 2026-07-24 | 27.75 | $27.37 | 143300 |
| 2026-07-23 | 27.98 | $27.10 | 111000 |
| 2026-07-22 | 28.35 | $28.49 | 82214 |
| 2026-07-21 | 28.36 | $28.69 | 147507 |
| 2026-07-20 | 28.33 | $28.67 | 229816 |
| 2026-07-17 | 28.29 | $28.81 | 113000 |
| 2026-07-16 | 28.21 | $28.92 | 84720 |
| 2026-07-15 | 28.09 | $28.82 | 78400 |
| 2026-07-14 | 27.97 | $27.71 | 141700 |
| 2026-07-13 | 28.20 | $28.17 | 98944 |
| 2026-07-10 | 28.33 | $28.38 | 126000 |
| 2026-07-09 | 28.43 | $28.13 | 403729 |
| 2026-07-08 | 28.64 | $27.93 | 759347 |
| 2026-07-07 | 28.97 | $28.66 | 115009 |
| 2026-07-06 | 29.14 | $28.62 | 149300 |
| 2026-07-02 | 29.36 | $28.85 | 481100 |
| 2026-07-01 | 29.56 | $28.09 | 128602 |
| 2026-06-30 | 30.05 | $28.28 | 507715 |
| 2026-06-29 | 30.58 | $29.90 | 1.2M |
| 2026-06-26 | 30.70 | $30.22 | 1.4M |
| 2026-06-25 | 30.74 | $30.44 | 1.2M |
| 2026-06-24 | 30.71 | $29.99 | 397928 |
| 2026-06-23 | 30.81 | $29.70 | 1.0M |
| 2026-06-22 | 31.00 | $30.45 | 836315 |
| 2026-06-18 | 30.99 | $31.83 | 713100 |
| 2026-06-17 | 30.53 | $30.06 | 642910 |
| 2026-06-16 | 30.52 | $30.61 | 786827 |
| 2026-06-15 | 30.32 | $30.32 | 431842 |
| 2026-06-12 | 30.15 | $30.97 | 474900 |
| 2026-06-11 | 29.73 | $30.86 | 930128 |
| 2026-06-10 | 29.25 | $29.23 | 290617 |
| 2026-06-09 | 29.17 | $29.65 | 397700 |
| 2026-06-08 | 28.94 | $28.61 | 724000 |
| 2026-06-05 | 28.99 | $28.42 | 228639 |
| 2026-06-04 | 29.10 | $29.00 | 103700 |
| 2026-06-03 | 29.04 | $28.23 | 218300 |
| 2026-06-02 | 29.21 | $29.48 | 82500 |
| 2026-06-01 | 29.02 | $28.90 | 75544 |
| 2026-05-29 | 28.97 | $29.80 | 112312 |
| 2026-05-28 | 28.62 | $29.28 | 74406 |
| 2026-05-27 | 28.35 | $28.88 | 104100 |
| 2026-05-26 | 28.14 | $28.07 | 102803 |
| 2026-05-22 | 28.15 | $27.87 | 79900 |
| 2026-05-21 | 28.23 | $28.77 | 107804 |
| 2026-05-20 | 28.04 | $28.84 | 133702 |
| 2026-05-19 | 27.79 | $27.92 | 161214 |
| 2026-05-18 | 27.78 | $27.97 | 166725 |
| 2026-05-15 | 27.76 | $27.38 | 147700 |
| 2026-05-14 | 27.92 | $28.25 | 126300 |
| 2026-05-13 | 27.85 | $28.36 | 128140 |
| 2026-05-12 | 27.73 | $28.10 | 177600 |
| 2026-05-11 | 27.67 | $28.07 | 214011 |
| 2026-05-08 | 27.62 | $28.99 | 141900 |
| 2026-05-07 | 27.28 | $28.49 | 209900 |
| 2026-05-06 | 27.03 | $28.69 | 116242 |
| 2026-05-05 | 26.68 | $26.63 | 209600 |
| 2026-05-04 | 26.92 | $26.38 | 122122 |
| 2026-05-01 | 27.31 | $27.35 | 94146 |
| 2026-04-30 | 27.49 | $27.24 | 158600 |
| 2026-04-29 | 27.75 | $26.90 | 117600 |
| 2026-04-28 | 28.20 | $27.59 | 134048 |
| 2026-04-27 | 28.54 | $28.61 | 163100 |
| 2026-04-24 | 28.63 | $28.09 | 417729 |
| 2026-04-23 | 28.93 | $27.51 | 459500 |
| 2026-04-22 | 29.47 | $28.08 | 475900 |
| 2026-04-21 | 29.96 | $28.27 | 97306 |
| 2026-04-20 | 30.50 | $29.28 | 115600 |
| 2026-04-17 | 30.83 | $29.87 | 310000 |
| 2026-04-16 | 31.05 | $28.89 | 441830 |
| 2026-04-15 | 31.61 | $30.02 | 270000 |
| 2026-04-14 | 31.93 | $31.50 | 162900 |
| 2026-04-13 | 31.83 | $31.50 | 313246 |
| 2026-04-10 | 31.71 | $32.37 | 123500 |
| 2026-04-09 | 31.26 | $32.44 | 319900 |
| 2026-04-08 | 30.69 | $32.32 | 110031 |
| 2026-04-07 | 30.03 | $30.37 | 141130 |
| 2026-04-06 | 29.83 | $31.04 | 97400 |
| 2026-04-02 | 29.38 | $30.63 | 136500 |
| 2026-04-01 | 28.96 | $30.55 | 127800 |
| 2026-03-31 | 28.48 | $30.32 | 196100 |
| 2026-03-30 | 27.98 | $28.95 | 280800 |
| 2026-03-27 | 27.82 | $28.38 | 104700 |
| 2026-03-26 | 27.82 | $28.93 | 151800 |
| 2026-03-25 | 27.66 | $29.09 | 196500 |
| 2026-03-24 | 27.43 | $28.58 | 224100 |
| 2026-03-23 | 27.34 | $28.71 | 235500 |
| 2026-03-20 | 27.20 | $26.71 | 199900 |
| 2026-03-19 | 27.70 | $27.16 | 178100 |
| 2026-03-18 | 28.19 | $27.62 | 164200 |
| 2026-03-17 | 28.67 | $28.50 | 123118 |
| 2026-03-16 | 28.98 | $28.81 | 190300 |
| 2026-03-13 | 29.29 | $28.29 | 167000 |
| 2026-03-12 | 29.85 | $29.38 | 322600 |
| 2026-03-11 | 30.21 | $30.14 | 119100 |
| 2026-03-10 | 30.41 | $30.12 | 201918 |
| 2026-03-09 | 30.68 | $30.30 | 157900 |
| 2026-03-06 | 30.96 | $29.88 | 123703 |
| 2026-03-05 | 31.45 | $30.08 | 232341 |
| 2026-03-04 | 31.99 | $30.22 | 189935 |
| 2026-03-03 | 32.61 | $29.96 | 164117 |
| 2026-03-02 | 33.45 | $32.14 | 140216 |
| 2026-02-27 | 33.77 | $33.55 | 91119 |
| 2026-02-26 | 33.72 | $34.20 | 109700 |
| 2026-02-25 | 33.44 | $33.98 | 113743 |
| 2026-02-24 | 33.17 | $33.68 | 133100 |
| 2026-02-23 | 32.93 | $33.77 | 155501 |
| 2026-02-20 | 32.60 | $32.99 | 147103 |
| 2026-02-19 | 32.45 | $32.71 | 127535 |
| 2026-02-18 | 32.37 | $32.38 | 144600 |
| 2026-02-17 | 32.36 | $32.42 | 122800 |
| 2026-02-13 | 32.35 | $33.78 | 189300 |
| 2026-02-12 | 31.92 | $33.40 | 153900 |
| 2026-02-11 | 31.51 | $33.68 | 132500 |
| 2026-02-10 | 30.94 | $34.10 | 207200 |
| 2026-02-09 | 30.12 | $30.99 | 175400 |
| 2026-02-06 | 30.14 | $30.62 | 115604 |
| 2026-02-05 | 30.29 | $30.58 | 141600 |
| 2026-02-04 | 30.52 | $31.18 | 179300 |
| 2026-02-03 | 30.63 | $30.50 | 173807 |
| 2026-02-02 | 31.00 | $30.64 | 140933 |
| 2026-01-30 | 31.44 | $31.17 | 104400 |
| 2026-01-29 | 31.82 | $31.65 | 131800 |
| 2026-01-28 | 32.15 | $31.81 | 183100 |
| 2026-01-27 | 32.52 | $32.81 | 160024 |
| 2026-01-26 | 32.68 | $32.49 | 83338 |
| 2026-01-23 | 32.99 | $32.46 | 123900 |
| 2026-01-22 | 33.38 | $32.77 | 133845 |
| 2026-01-21 | 33.78 | $32.55 | 303400 |
| 2026-01-20 | 34.35 | $31.54 | 186110 |
| 2026-01-16 | 35.37 | $33.45 | 138022 |
| 2026-01-15 | 36.01 | $34.68 | 157000 |
| 2026-01-14 | 36.40 | $36.21 | 126639 |
| 2026-01-13 | 36.38 | $35.84 | 137004 |
| 2026-01-12 | 36.47 | $36.58 | 103600 |
| 2026-01-09 | 36.34 | $36.88 | 72410 |
| 2026-01-08 | 36.08 | $36.24 | 111100 |
| 2026-01-07 | 35.96 | $35.54 | 162100 |
| 2026-01-06 | 36.02 | $37.00 | 242044 |
| 2026-01-05 | 35.64 | $35.68 | 172628 |
| 2026-01-02 | 35.59 | $35.73 | 131336 |
| 2025-12-31 | 35.50 | $35.17 | 41300 |
| 2025-12-30 | 35.58 | $35.16 | 154500 |
| 2025-12-29 | 35.66 | $35.26 | 85607 |
| 2025-12-26 | 35.74 | $35.76 | 62910 |
| 2025-12-24 | 35.66 | $35.71 | 68313 |
| 2025-12-23 | 35.58 | $35.22 | 589120 |
| 2025-12-22 | 35.64 | $35.79 | 345800 |
| 2025-12-19 | 35.52 | $35.39 | 800500 |
| 2025-12-18 | 35.49 | $36.29 | 108900 |
| 2025-12-17 | 35.18 | $36.62 | 126245 |
| 2025-12-16 | 34.69 | $36.47 | 110322 |
| 2025-12-15 | 34.14 | $35.70 | 124622 |
| 2025-12-12 | 33.72 | $34.76 | 122200 |
| 2025-12-11 | 33.51 | $34.35 | 117645 |
| 2025-12-10 | 33.40 | $33.95 | 93000 |
| 2025-12-09 | 33.41 | $33.18 | 116616 |
| 2025-12-08 | 33.67 | $33.87 | 112046 |
| 2025-12-05 | 33.77 | $34.36 | 135600 |
| 2025-12-04 | 33.76 | $34.28 | 103000 |
| 2025-12-03 | 33.79 | $34.35 | 155338 |
| 2025-12-02 | 33.81 | $34.04 | 224800 |
| 2025-12-01 | 33.94 | $34.65 | 90300 |
| 2025-11-28 | 33.92 | $34.01 | 53900 |
| 2025-11-26 | 34.11 | $34.62 | 90500 |
| 2025-11-25 | 34.17 | $34.61 | 126435 |
| 2025-11-24 | 34.25 | $34.09 | 126600 |
| 2025-11-21 | 34.52 | $34.35 | 118500 |
| 2025-11-20 | 34.78 | $33.34 | 143200 |
| 2025-11-19 | 35.43 | $34.35 | 114700 |
| 2025-11-18 | 35.91 | $35.87 | 179009 |
| 2025-11-17 | 36.01 | $35.99 | 404425 |
| 2025-11-14 | 36.09 | $37.16 | 521900 |
| 2025-11-13 | 35.83 | $37.04 | 500232 |
| 2025-11-12 | 35.54 | $36.49 | 67600 |
| 2025-11-11 | 35.37 | $36.72 | 75500 |
| 2025-11-10 | 35.10 | $36.10 | 133400 |
| 2025-11-07 | 34.97 | $34.95 | 100900 |
| 2025-11-06 | 35.18 | $33.62 | 260000 |
| 2025-11-05 | 35.87 | $34.70 | 413102 |
| 2025-11-04 | 36.36 | $34.51 | 92900 |
| 2025-11-03 | 37.02 | $35.05 | 112300 |
| 2025-10-31 | 37.64 | $35.25 | 99026 |
| 2025-10-30 | 38.33 | $36.04 | 509600 |
| 2025-10-29 | 38.89 | $37.63 | 125300 |
| 2025-10-28 | 39.05 | $38.00 | 110500 |
| 2025-10-27 | 39.10 | $38.14 | 110200 |
| 2025-10-24 | 39.08 | $38.45 | 443000 |
| 2025-10-23 | 38.94 | $39.89 | 470542 |
| 2025-10-22 | 38.27 | $38.84 | 379400 |
| 2025-10-21 | 37.76 | $37.50 | 116847 |
| 2025-10-20 | 37.54 | $37.82 | 85400 |
| 2025-10-17 | 37.13 | $36.38 | 111600 |
| 2025-10-16 | 37.07 | $35.96 | 103900 |
| 2025-10-15 | 37.09 | $36.47 | 138606 |
| 2025-10-14 | 36.93 | $37.08 | 151028 |
| 2025-10-13 | 36.50 | $35.09 | 160543 |
| 2025-10-10 | 36.58 | $35.72 | 676700 |
| 2025-10-09 | 36.44 | $36.09 | 684110 |
| 2025-10-08 | 36.11 | $36.69 | 494822 |
| 2025-10-07 | 35.49 | $35.88 | 126702 |
| 2025-10-06 | 34.96 | $35.16 | 239800 |
| 2025-10-03 | 34.50 | $34.89 | 95900 |
| 2025-10-02 | 34.00 | $33.71 | 91002 |
| 2025-10-01 | 33.73 | $33.44 | 81200 |
| 2025-09-30 | 33.46 | $33.28 | 79500 |
| 2025-09-29 | 33.15 | $33.78 | 87200 |
| 2025-09-26 | 32.59 | $32.21 | 91400 |
| 2025-09-25 | 32.37 | $31.73 | 117400 |
| 2025-09-24 | 32.22 | $32.07 | 93845 |
| 2025-09-23 | 31.91 | $31.84 | 113700 |
| 2025-09-22 | 31.57 | $31.32 | 87637 |
| 2025-09-19 | 31.30 | $31.49 | 110938 |
| 2025-09-18 | 30.88 | $31.71 | 131100 |
| 2025-09-17 | 30.28 | $31.58 | 135409 |
| 2025-09-16 | 29.56 | $31.23 | 117713 |
| 2025-09-15 | 28.78 | $29.94 | 252537 |
| 2025-09-12 | 28.22 | $28.37 | 88217 |
| 2025-09-11 | 28.02 | $28.10 | 99800 |
| 2025-09-10 | 27.84 | $27.24 | 114911 |
| 2025-09-09 | 27.89 | $27.36 | 71200 |
| 2025-09-08 | 27.89 | $28.04 | 148900 |
| 2025-09-05 | 27.67 | $27.83 | 85300 |
| 2025-09-04 | 27.45 | $27.21 | 92621 |
| 2025-09-03 | 27.36 | $27.55 | 91606 |
| 2025-09-02 | 27.13 | $27.92 | 138523 |
| 2025-08-29 | 26.72 | $26.86 | 93000 |
| 2025-08-28 | 26.54 | $27.36 | 119926 |
| 2025-08-27 | 26.16 | $26.66 | 115100 |
| 2025-08-26 | 25.91 | $26.25 | 81241 |
| 2025-08-25 | 25.72 | $25.94 | 205309 |
| 2025-08-22 | 25.58 | $26.18 | 91600 |
| 2025-08-21 | 25.32 | $25.31 | 89400 |
| 2025-08-20 | 25.29 | $25.83 | 255000 |
| 2025-08-19 | 25.07 | $25.09 | 162700 |
| 2025-08-18 | 25.03 | $24.57 | 108200 |
| 2025-08-15 | 25.15 | $24.80 | 106018 |
| 2025-08-14 | 25.21 | $24.77 | 458200 |
| 2025-08-13 | 25.29 | $25.46 | 151500 |
| 2025-08-12 | 25.16 | $24.97 | 115318 |
| 2025-08-11 | 25.14 | $24.73 | 164222 |
| 2025-08-08 | 25.19 | $25.15 | 263137 |
| 2025-08-07 | 25.11 | $24.86 | 135000 |
| 2025-08-06 | 25.09 | $24.35 | 86919 |
| 2025-08-05 | 25.22 | $24.50 | 363710 |
| 2025-08-04 | 25.32 | $24.81 | 164938 |
| 2025-08-01 | 25.33 | $24.99 | 337200 |
| 2025-07-31 | 25.27 | $24.69 | 178229 |
| 2025-07-30 | 25.28 | $24.60 | 202300 |
| 2025-07-29 | 25.30 | $25.11 | 314232 |
| 2025-07-28 | 25.14 | $25.05 | 207519 |
| 2025-07-25 | 24.96 | $26.17 | 133408 |
| 2025-07-24 | 24.36 | $24.68 | 128231 |
| 2025-07-23 | 24.09 | $25.43 | 174116 |
| 2025-07-22 | 23.51 | $23.81 | 113028 |
| 2025-07-21 | 23.31 | $22.94 | 209100 |
| 2025-07-18 | 23.32 | $22.80 | 187100 |
| 2025-07-17 | 23.38 | $22.35 | 402518 |
| 2025-07-16 | 23.58 | $22.66 | 148812 |
| 2025-07-15 | 23.72 | $22.81 | 132146 |
| 2025-07-14 | 23.82 | $23.00 | 128800 |
| 2025-07-11 | 23.86 | $23.20 | 188935 |
| 2025-07-10 | 23.84 | $24.12 | 154700 |
| 2025-07-09 | 23.50 | $23.56 | 185900 |
| 2025-07-08 | 23.25 | $23.30 | 109600 |
| 2025-07-07 | 23.01 | $22.81 | 265800 |
| 2025-07-03 | 22.86 | $23.29 | 244603 |
| 2025-07-02 | 22.51 | $23.95 | 218046 |
| 2025-07-01 | 21.86 | $22.98 | 152826 |
| 2025-06-30 | 21.37 | $21.82 | 412331 |
| 2025-06-27 | 21.12 | $21.64 | 279302 |
| 2025-06-26 | 20.88 | $20.45 | 160500 |
| 2025-06-25 | 20.95 | $20.58 | 131224 |
| 2025-06-24 | 20.99 | $21.03 | 419924 |
| 2025-06-23 | 20.90 | $20.48 | 321405 |
| 2025-06-20 | 20.95 | $20.51 | 205900 |
| 2025-06-18 | 21.00 | $20.63 | 279900 |
| 2025-06-17 | 21.02 | $21.15 | 578600 |
| 2025-06-16 | 20.86 | $22.32 | 759900 |
| 2025-06-13 | 20.30 | $19.84 | 253746 |
| 2025-06-12 | 20.40 | $20.25 | 339847 |
| 2025-06-11 | 20.39 | $20.65 | 133700 |
| 2025-06-10 | 20.24 | $20.78 | 178100 |
| 2025-06-09 | 20.02 | $20.28 | 409002 |
| 2025-06-06 | 19.90 | $19.78 | 107100 |
| 2025-06-05 | 19.92 | $19.92 | 242442 |
| 2025-06-04 | 19.90 | $20.09 | 206740 |
| 2025-06-03 | 19.82 | $19.57 | 232107 |
| 2025-06-02 | 19.89 | $19.65 | 256382 |
| 2025-05-30 | 19.94 | $19.62 | 270267 |
| 2025-05-29 | 20.02 | $19.70 | 216400 |
| 2025-05-28 | 20.09 | $19.62 | 194434 |
| 2025-05-27 | 20.20 | $19.89 | 290100 |
| 2025-05-23 | 20.25 | $19.56 | 648300 |
| 2025-05-22 | 20.40 | $19.76 | 325343 |
| 2025-05-21 | 20.53 | $20.07 | 1.1M |
| 2025-05-20 | 20.58 | $20.59 | 216100 |
| 2025-05-19 | 20.48 | $19.96 | 244918 |
| 2025-05-16 | 20.54 | $19.96 | 321000 |
| 2025-05-15 | 20.62 | $19.66 | 199312 |
| 2025-05-14 | 20.80 | $20.64 | 260900 |
| 2025-05-13 | 20.71 | $21.33 | 697349 |
| 2025-05-12 | 20.37 | $21.00 | 460900 |
| 2025-05-09 | 20.06 | $20.06 | 170600 |
| 2025-05-08 | 19.98 | $19.72 | 245640 |
| 2025-05-07 | 19.98 | $19.45 | 182800 |
| 2025-05-06 | 20.07 | $19.86 | 257946 |
| 2025-05-05 | 20.05 | $19.95 | 305105 |
| 2025-05-02 | 20.00 | $20.57 | 209500 |
| 2025-05-01 | 19.74 | $20.22 | 172327 |
| 2025-04-30 | 19.53 | $20.07 | 248200 |
| 2025-04-29 | 19.34 | $20.36 | 156000 |
| 2025-04-28 | 19.01 | $20.40 | 311200 |
| 2025-04-25 | 18.61 | $19.91 | 143348 |
| 2025-04-24 | 18.28 | $19.79 | 386804 |
| 2025-04-23 | 17.94 | $19.03 | 495437 |
| 2025-04-22 | 17.79 | $19.48 | 1.2M |
| 2025-04-21 | 17.48 | $18.51 | 448300 |
| 2025-04-17 | 17.44 | $18.81 | 192500 |
| 2025-04-16 | 17.32 | $18.33 | 289133 |
| 2025-04-15 | 17.35 | $18.09 | 560631 |
| 2025-04-14 | 17.50 | $18.40 | 666500 |
| 2025-04-11 | 17.62 | $19.57 | 709419 |
| 2025-04-10 | 17.42 | $18.24 | 723420 |
| 2025-04-09 | 17.65 | $19.10 | 1.1M |
| 2025-04-08 | 17.68 | $17.37 | 447325 |
| 2025-04-07 | 18.32 | $18.08 | 616131 |
| 2025-04-04 | 18.90 | $18.46 | 912042 |
| 2025-04-03 | 19.52 | $19.54 | 475600 |
| 2025-04-02 | 19.98 | $20.81 | 219500 |
| 2025-04-01 | 20.17 | $20.55 | 718247 |
| 2025-03-31 | 20.51 | $20.73 | 461600 |
| 2025-03-28 | 20.91 | $21.46 | 563405 |
| 2025-03-27 | 21.19 | $21.75 | 385040 |
| 2025-03-26 | 21.47 | $21.49 | 1.0M |
| 2025-03-25 | 21.93 | $21.69 | 726600 |
| 2025-03-24 | 22.46 | $21.93 | 672800 |
| 2025-03-21 | 23.06 | $22.21 | 565400 |
| 2025-03-20 | 23.72 | $22.79 | 1.7M |
| 2025-03-19 | 24.37 | $23.37 | 1.5M |
| 2025-03-18 | 24.99 | $23.74 | 162595 |
| 2025-03-17 | 25.65 | $23.91 | 334304 |
| 2025-03-14 | 26.41 | $24.52 | 441800 |
| 2025-03-13 | 27.15 | $25.40 | 412400 |
| 2025-03-12 | 27.77 | $27.21 | 255000 |
| 2025-03-11 | 27.96 | $27.72 | 120400 |
| 2025-03-10 | 28.02 | $27.48 | 122743 |
| 2025-03-07 | 28.17 | $27.41 | 106939 |
| 2025-03-06 | 28.37 | $27.59 | 533429 |
| 2025-03-05 | 28.54 | $28.27 | 154200 |
| 2025-03-04 | 28.53 | $27.60 | 140500 |
| 2025-03-03 | 28.71 | $27.90 | 125400 |
| 2025-02-28 | 28.83 | $27.97 | 121800 |
| 2025-02-27 | 28.94 | $28.18 | 282201 |
| 2025-02-26 | 28.99 | $28.56 | 138200 |
| 2025-02-25 | 28.92 | $28.58 | 195100 |
| 2025-02-24 | 28.80 | $28.43 | 233100 |
| 2025-02-21 | 28.69 | $28.54 | 415200 |
| 2025-02-20 | 28.51 | $28.39 | 76600 |
| 2025-02-19 | 28.31 | $28.08 | 129008 |
| 2025-02-18 | 28.15 | $28.60 | 222645 |
| 2025-02-14 | 27.78 | $29.37 | 155439 |
| 2025-02-13 | 27.06 | $28.74 | 155236 |
| 2025-02-12 | 26.37 | $27.84 | 226000 |
| 2025-02-11 | 25.82 | $25.77 | 438511 |
| 2025-02-10 | 25.79 | $25.22 | 282922 |
| 2025-02-07 | 25.92 | $24.80 | 120300 |
| 2025-02-06 | 26.21 | $26.05 | 132900 |
| 2025-02-05 | 26.15 | $25.41 | 142600 |
| 2025-02-04 | 26.28 | $25.62 | 195100 |
| 2025-02-03 | 26.37 | $25.00 | 201305 |
| 2025-01-31 | 26.65 | $26.07 | 96403 |
| 2025-01-30 | 26.65 | $26.59 | 169349 |
| 2025-01-29 | 26.47 | $25.60 | 90600 |
| 2025-01-28 | 26.55 | $27.00 | 187721 |
| 2025-01-27 | 26.19 | $27.68 | 381600 |
| 2025-01-24 | 25.52 | $26.95 | 227800 |
| 2025-01-23 | 24.92 | $25.78 | 826831 |
| 2025-01-22 | 24.57 | $25.33 | 229300 |
| 2025-01-21 | 24.27 | $25.98 | 366616 |
| 2025-01-17 | 23.70 | $24.95 | 371500 |
| 2025-01-16 | 23.33 | $24.29 | 643100 |
| 2025-01-15 | 23.10 | $22.87 | 407232 |
| 2025-01-14 | 23.28 | $22.65 | 393209 |
| 2025-01-13 | 23.57 | $23.41 | 406830 |
| 2025-01-10 | 23.68 | $23.35 | 284515 |
| 2025-01-08 | 23.84 | $23.36 | 178800 |
| 2025-01-07 | 24.04 | $23.85 | 540041 |
| 2025-01-06 | 24.13 | $23.67 | 544048 |
| 2025-01-03 | 24.30 | $23.08 | 258900 |
| 2025-01-02 | 24.69 | $23.99 | 212500 |
| 2024-12-31 | 24.87 | $24.63 | 260000 |
| 2024-12-30 | 24.89 | $24.59 | 451805 |
| 2024-12-27 | 24.92 | $24.71 | 606846 |
| 2024-12-26 | 24.92 | $24.69 | 238622 |
| 2024-12-24 | 24.92 | $24.61 | 177400 |
| 2024-12-23 | 24.93 | $24.60 | 435800 |
| 2024-12-20 | 24.95 | $24.25 | 247231 |
| 2024-12-19 | 25.08 | $24.25 | 341900 |
| 2024-12-18 | 25.22 | $24.09 | 307034 |
| 2024-12-17 | 25.44 | $24.99 | 374900 |
| 2024-12-16 | 25.42 | $25.19 | 639730 |
| 2024-12-13 | 25.31 | $25.52 | 210300 |
| 2024-12-12 | 25.07 | $25.18 | 247048 |
| 2024-12-11 | 24.87 | $25.29 | 185216 |
| 2024-12-10 | 24.59 | $25.27 | 300419 |
| 2024-12-09 | 24.24 | $25.84 | 499200 |
| 2024-12-06 | 23.64 | $25.18 | 339700 |
| 2024-12-05 | 23.11 | $23.66 | 275800 |
| 2024-12-04 | 22.95 | $23.47 | 251336 |
| 2024-12-03 | 22.82 | $23.18 | 445738 |
| 2024-12-02 | 22.76 | $23.36 | 574813 |
| 2024-11-29 | 22.64 | $23.32 | 116647 |
| 2024-11-27 | 22.51 | $23.42 | 245500 |
| 2024-11-26 | 22.33 | $23.24 | 371815 |
| 2024-11-25 | 22.19 | $23.07 | 764100 |
| 2024-11-22 | 22.08 | $21.81 | 554448 |
| 2024-11-21 | 22.36 | $21.84 | 543700 |
| 2024-11-20 | 22.71 | $22.68 | 477000 |
| 2024-11-19 | 22.88 | $22.74 | 699500 |
| 2024-11-18 | 23.08 | $23.22 | 1.2M |
| 2024-11-15 | 23.19 | $23.44 | 921800 |
| 2024-11-14 | 23.26 | $23.13 | 559314 |
| 2024-11-13 | 23.47 | $22.42 | 657900 |
| 2024-11-12 | 23.95 | $22.44 | 537427 |
| 2024-11-11 | 24.54 | $23.75 | 577700 |
| 2024-11-08 | 24.85 | $23.76 | 287111 |
| 2024-11-07 | 25.23 | $26.00 | 309500 |
| 2024-11-06 | 24.98 | $24.74 | 120606 |
| 2024-11-05 | 25.09 | $25.25 | 332032 |
| 2024-11-04 | 25.06 | $25.37 | 379600 |
| 2024-11-01 | 24.99 | $24.90 | 227800 |
| 2024-10-31 | 25.05 | $24.82 | 242114 |
| 2024-10-30 | 25.17 | $24.87 | 133034 |
| 2024-10-29 | 25.29 | $25.47 | 223229 |
| 2024-10-28 | 25.26 | $25.99 | 222100 |
| 2024-10-25 | 25.06 | $25.22 | 317200 |
| 2024-10-24 | 25.06 | $25.36 | 264629 |
| 2024-10-23 | 25.03 | $24.61 | 380600 |
| 2024-10-22 | 25.23 | $25.34 | 162900 |
| 2024-10-21 | 25.26 | $25.30 | 223600 |
| 2024-10-18 | 25.31 | $25.80 | 344100 |
| 2024-10-17 | 25.22 | $25.02 | 972942 |
| 2024-10-16 | 25.36 | $24.88 | 517400 |
| 2024-10-15 | 25.59 | $24.00 | 489746 |
| 2024-10-14 | 26.15 | $25.00 | 1.8M |
| 2024-10-11 | 26.52 | $26.09 | 1.7M |
| 2024-10-10 | 26.63 | $26.30 | 473038 |
| 2024-10-09 | 26.69 | $26.17 | 1.5M |
| 2024-10-08 | 26.81 | $25.80 | 784604 |
| 2024-10-07 | 27.07 | $26.96 | 933500 |
| 2024-10-04 | 27.01 | $26.15 | 219900 |
| 2024-10-03 | 27.20 | $26.14 | 174700 |
| 2024-10-02 | 27.43 | $26.92 | 331700 |
| 2024-10-01 | 27.46 | $27.67 | 209000 |
| 2024-09-30 | 27.25 | $28.63 | 325348 |
| 2024-09-27 | 26.69 | $29.60 | 202141 |
| 2024-09-26 | 25.70 | $28.13 | 226800 |
| 2024-09-25 | 24.97 | $25.48 | 251400 |
| 2024-09-24 | 24.92 | $25.66 | 203241 |
| 2024-09-23 | 24.83 | $24.74 | 323700 |
| 2024-09-20 | 25.02 | $25.16 | 273300 |
| 2024-09-19 | 25.14 | $25.98 | 165300 |
| 2024-09-18 | 25.03 | $25.22 | 151200 |
| 2024-09-17 | 25.17 | $25.48 | 352400 |
| 2024-09-16 | 25.26 | $25.30 | 1.4M |
| 2024-09-13 | 25.46 | $25.38 | 361348 |
| 2024-09-12 | 25.69 | $25.43 | 1.1M |
| 2024-09-11 | 25.98 | $25.66 | 408844 |
| 2024-09-10 | 26.27 | $25.32 | 1.3M |
| 2024-09-09 | 26.74 | $25.48 | 696400 |
| 2024-09-06 | 27.29 | $26.17 | 246800 |
| 2024-09-05 | 27.75 | $27.13 | 371400 |
| 2024-09-04 | 28.01 | $27.43 | 152200 |
| 2024-09-03 | 28.25 | $27.82 | 235523 |
| 2024-08-30 | 28.42 | $28.65 | 232900 |
| 2024-08-29 | 28.37 | $28.62 | 541100 |
| 2024-08-28 | 28.33 | $28.50 | 314114 |
| 2024-08-27 | 28.33 | $29.08 | 265500 |
| 2024-08-26 | 28.16 | $29.09 | 198700 |
| 2024-08-23 | 27.95 | $29.18 | 441200 |
| 2024-08-22 | 27.69 | $28.76 | 900530 |
| 2024-08-21 | 27.51 | $28.87 | 73235 |
| 2024-08-20 | 27.29 | $28.60 | 126424 |
| 2024-08-19 | 27.12 | $28.88 | 214714 |
| 2024-08-16 | 26.85 | $27.99 | 107339 |
| 2024-08-15 | 26.84 | $28.08 | 192300 |
| 2024-08-14 | 26.82 | $27.65 | 142300 |
| 2024-08-13 | 26.97 | $27.84 | 240939 |
| 2024-08-12 | 27.12 | $27.23 | 237300 |
| 2024-08-09 | 27.54 | $27.80 | 230000 |
| 2024-08-08 | 27.90 | $28.35 | 339700 |
| 2024-08-07 | 28.19 | $27.90 | 570822 |
| 2024-08-06 | 28.73 | $28.24 | 632900 |
| 2024-08-05 | 29.31 | $28.93 | 501328 |
| 2024-08-02 | 29.82 | $29.66 | 320100 |
| 2024-08-01 | 30.24 | $29.77 | 201406 |
| 2024-07-31 | 30.75 | $30.67 | 347300 |
| 2024-07-30 | 31.10 | $30.98 | 478944 |
| 2024-07-29 | 31.46 | $30.59 | 702325 |
| 2024-07-26 | 32.03 | $30.81 | 335900 |
| 2024-07-25 | 32.69 | $30.26 | 482316 |
| 2024-07-24 | 33.67 | $30.93 | 401000 |
| 2024-07-23 | 34.67 | $33.92 | 297906 |
| 2024-07-22 | 34.95 | $34.95 | 209908 |
| 2024-07-19 | 34.95 | $34.28 | 835005 |
| 2024-07-18 | 35.18 | $34.74 | 204500 |
| 2024-07-17 | 35.30 | $34.44 | 546640 |
| 2024-07-16 | 35.55 | $34.05 | 149300 |
| 2024-07-15 | 35.97 | $34.87 | 177621 |
| 2024-07-12 | 36.22 | $36.91 | 117200 |
| 2024-07-11 | 35.87 | $36.02 | 128528 |
| 2024-07-10 | 35.72 | $35.29 | 112000 |
| 2024-07-09 | 35.76 | $34.84 | 387400 |
| 2024-07-08 | 35.94 | $35.28 | 403066 |
| 2024-07-05 | 36.02 | $36.46 | 108500 |
| 2024-07-03 | 35.73 | $35.73 | 57945 |
| 2024-07-02 | 35.61 | $35.52 | 201300 |
| 2024-07-01 | 35.52 | $36.17 | 237300 |
| 2024-06-28 | 35.20 | $36.23 | 283500 |
| 2024-06-27 | 34.79 | $36.51 | 267665 |
| 2024-06-26 | 34.21 | $34.98 | 512336 |
| 2024-06-25 | 33.98 | $34.92 | 421700 |
| 2024-06-24 | 33.72 | $34.69 | 393400 |
| 2024-06-21 | 33.49 | $34.12 | 378803 |
| 2024-06-20 | 33.40 | $33.87 | 116306 |
| 2024-06-18 | 33.38 | $33.38 | 1.1M |
| 2024-06-17 | 33.52 | $32.82 | 222700 |
| 2024-06-14 | 33.89 | $32.37 | 208800 |
| 2024-06-13 | 34.48 | $33.66 | 1.5M |
| 2024-06-12 | 34.81 | $34.23 | 446600 |
| 2024-06-11 | 35.03 | $34.26 | 169400 |
| 2024-06-10 | 35.29 | $35.33 | 130100 |
| 2024-06-07 | 35.27 | $35.39 | 75605 |
| 2024-06-06 | 35.23 | $35.38 | 383800 |
| 2024-06-05 | 35.20 | $35.15 | 245836 |
| 2024-06-04 | 35.23 | $35.11 | 351530 |
| 2024-06-03 | 35.28 | $35.01 | 174600 |
| 2024-05-31 | 35.38 | $34.50 | 257700 |
| 2024-05-30 | 35.67 | $34.78 | 257025 |
| 2024-05-29 | 35.94 | $35.02 | 382637 |
| 2024-05-28 | 36.19 | $35.93 | 206236 |
| 2024-05-24 | 36.20 | $36.10 | 362300 |
| 2024-05-23 | 36.17 | $35.70 | 201640 |
| 2024-05-22 | 36.25 | $35.51 | 145520 |
| 2024-05-21 | 36.41 | $36.21 | 165606 |
| 2024-05-20 | 36.38 | $36.44 | 98700 |
| 2024-05-17 | 36.28 | $36.10 | 142723 |
| 2024-05-16 | 36.25 | $36.99 | 95722 |
| 2024-05-15 | 35.94 | $36.65 | 145422 |
| 2024-05-14 | 35.68 | $36.78 | 116300 |
| 2024-05-13 | 35.32 | $36.00 | 306600 |
| 2024-05-10 | 35.13 | $35.86 | 61326 |
| 2024-05-09 | 34.97 | $36.11 | 319200 |
| 2024-05-08 | 34.69 | $35.71 | 222100 |
| 2024-05-07 | 34.50 | $35.47 | 160935 |
| 2024-05-06 | 34.37 | $35.22 | 164133 |
| 2024-05-03 | 34.30 | $35.44 | 119100 |
| 2024-05-02 | 34.17 | $34.62 | 177611 |
| 2024-05-01 | 34.30 | $34.59 | 110200 |
| 2024-04-30 | 34.48 | $34.52 | 213527 |
| 2024-04-29 | 34.76 | $35.99 | 167100 |
| 2024-04-26 | 34.66 | $36.14 | 262500 |
| 2024-04-25 | 34.51 | $35.56 | 343331 |
| 2024-04-24 | 34.55 | $34.96 | 387412 |
| 2024-04-23 | 34.82 | $33.79 | 359100 |
| 2024-04-22 | 35.55 | $36.96 | 216513 |
| 2024-04-19 | 35.47 | $35.99 | 147727 |
| 2024-04-18 | 35.71 | $36.00 | 216600 |
| 2024-04-17 | 36.03 | $36.08 | 332916 |
| 2024-04-16 | 36.43 | $36.19 | 360536 |
| 2024-04-15 | 36.91 | $36.83 | 311900 |
| 2024-04-12 | 37.33 | $37.06 | 116528 |
| 2024-04-11 | 37.79 | $38.26 | 182849 |
| 2024-04-10 | 37.99 | $38.23 | 99500 |
| 2024-04-09 | 38.29 | $39.51 | 147226 |
| 2024-04-08 | 38.27 | $39.47 | 171900 |
| 2024-04-05 | 38.28 | $39.42 | 168000 |
| 2024-04-04 | 38.35 | $39.35 | 217709 |
| 2024-04-03 | 38.48 | $39.67 | 101547 |
| 2024-04-02 | 38.58 | $39.41 | 144600 |
| 2024-04-01 | 38.81 | $39.40 | 202439 |
| 2024-03-28 | 39.13 | $39.62 | 124624 |
| 2024-03-27 | 39.49 | $39.87 | 311500 |
| 2024-03-26 | 39.88 | $39.32 | 422439 |
| 2024-03-25 | 40.56 | $38.26 | 240435 |
| 2024-03-22 | 41.75 | $38.64 | 190025 |
| 2024-03-21 | 43.11 | $40.20 | 347807 |
| 2024-03-20 | 44.28 | $41.44 | 515444 |
| 2024-03-19 | 45.32 | $41.91 | 676800 |
| 2024-03-18 | 46.44 | $46.03 | 455834 |
| 2024-03-15 | 46.49 | $46.42 | 94600 |
| 2024-03-14 | 46.42 | $46.22 | 152818 |
| 2024-03-13 | 46.39 | $46.39 | 216300 |
| 2024-03-12 | 46.28 | $46.63 | 100441 |
| 2024-03-11 | 46.07 | $45.90 | 102611 |
| 2024-03-08 | 46.04 | $45.52 | 97800 |
| 2024-03-07 | 46.11 | $45.14 | 91328 |
| 2024-03-06 | 46.30 | $44.98 | 188017 |
| 2024-03-05 | 46.57 | $44.61 | 81600 |
| 2024-03-04 | 47.00 | $45.19 | 144200 |
| 2024-03-01 | 47.32 | $46.07 | 94045 |
| 2024-02-29 | 47.40 | $46.04 | 135900 |
| 2024-02-28 | 47.50 | $46.27 | 259400 |
| 2024-02-27 | 47.51 | $46.96 | 91103 |
| 2024-02-26 | 47.27 | $46.44 | 103804 |
| 2024-02-23 | 47.12 | $46.09 | 153810 |
| 2024-02-22 | 47.02 | $47.34 | 166112 |
| 2024-02-21 | 46.47 | $46.68 | 198900 |
| 2024-02-20 | 45.98 | $46.42 | 160931 |
| 2024-02-16 | 45.44 | $45.92 | 146432 |
| 2024-02-15 | 44.91 | $45.80 | 89500 |
| 2024-02-14 | 44.28 | $44.81 | 165800 |
| 2024-02-13 | 43.81 | $43.79 | 197300 |
| 2024-02-12 | 43.54 | $44.34 | 111900 |
| 2024-02-09 | 43.03 | $44.79 | 93743 |
| 2024-02-08 | 42.24 | $44.14 | 114129 |
| 2024-02-07 | 41.49 | $42.29 | 103503 |
| 2024-02-06 | 41.15 | $42.15 | 202200 |
| 2024-02-05 | 40.78 | $41.41 | 147222 |
| 2024-02-02 | 40.57 | $40.66 | 374743 |
| 2024-02-01 | 40.55 | $41.32 | 290400 |
| 2024-01-31 | 40.33 | $41.20 | 80300 |
| 2024-01-30 | 40.10 | $41.87 | 168119 |
| 2024-01-29 | 39.61 | $41.93 | 191100 |
| 2024-01-26 | 39.02 | $41.63 | 117800 |
| 2024-01-25 | 38.40 | $39.90 | 108240 |
| 2024-01-24 | 38.22 | $39.57 | 295600 |
| 2024-01-23 | 38.14 | $39.14 | 606100 |
| 2024-01-22 | 38.19 | $38.52 | 402600 |
| 2024-01-19 | 38.49 | $38.49 | 229100 |
| 2024-01-18 | 38.89 | $38.54 | 482322 |
| 2024-01-17 | 39.38 | $37.70 | 651026 |
| 2024-01-16 | 40.28 | $38.84 | 843444 |
| 2024-01-12 | 41.03 | $39.79 | 302947 |
| 2024-01-11 | 41.66 | $40.79 | 548200 |
| 2024-01-10 | 42.12 | $42.37 | 333911 |
| 2024-01-09 | 42.20 | $42.09 | 80048 |
| 2024-01-08 | 42.39 | $42.64 | 331900 |
| 2024-01-05 | 42.46 | $41.37 | 129400 |
| 2024-01-04 | 42.95 | $41.45 | 164044 |
| 2024-01-03 | 43.54 | $41.59 | 142924 |
| 2024-01-02 | 44.21 | $42.95 | 222600 |
| 2023-12-29 | 44.60 | $44.24 | 180000 |
| 2023-12-28 | 44.66 | $44.12 | 156932 |
| 2023-12-27 | 44.76 | $44.82 | 986322 |
| 2023-12-26 | 44.66 | $44.24 | 115403 |
| 2023-12-22 | 44.72 | $43.83 | 141200 |
| 2023-12-21 | 44.92 | $44.29 | 228500 |
| 2023-12-20 | 45.00 | $43.87 | 111700 |
| 2023-12-19 | 45.23 | $44.47 | 213738 |
| 2023-12-18 | 45.30 | $44.46 | 189700 |
| 2023-12-15 | 45.39 | $45.34 | 267334 |
| 2023-12-14 | 45.19 | $46.72 | 770000 |
| 2023-12-13 | 44.51 | $44.99 | 369100 |
| 2023-12-12 | 44.22 | $44.32 | 691203 |
| 2023-12-11 | 44.07 | $44.16 | 537600 |
| 2023-12-08 | 43.93 | $44.65 | 235600 |
| 2023-12-07 | 43.61 | $43.53 | 249300 |
| 2023-12-06 | 43.56 | $43.30 | 386040 |
| 2023-12-05 | 43.57 | $42.90 | 796202 |
| 2023-12-04 | 43.70 | $43.30 | 306200 |
| 2023-12-01 | 43.73 | $42.85 | 242500 |
| 2023-11-30 | 43.91 | $43.01 | 176819 |
| 2023-11-29 | 44.07 | $42.75 | 153229 |
| 2023-11-28 | 44.34 | $43.20 | 464838 |
| 2023-11-27 | 44.52 | $44.23 | 135300 |
| 2023-11-24 | 44.40 | $44.45 | 85541 |
| 2023-11-22 | 44.18 | $43.85 | 191000 |
| 2023-11-21 | 44.08 | $43.56 | 116200 |
| 2023-11-20 | 44.05 | $44.25 | 237800 |
| 2023-11-17 | 43.78 | $44.03 | 279700 |
| 2023-11-16 | 43.52 | $43.33 | 251300 |
| 2023-11-15 | 43.41 | $44.40 | 180715 |
| 2023-11-14 | 42.94 | $44.37 | 244800 |
| 2023-11-13 | 42.38 | $42.25 | 331700 |
| 2023-11-10 | 42.36 | $42.29 | 131700 |
| 2023-11-09 | 42.34 | $43.01 | 153737 |
| 2023-11-08 | 42.08 | $43.07 | 257000 |
| 2023-11-07 | 41.75 | $42.74 | 202600 |
| 2023-11-06 | 41.47 | $42.69 | 216500 |
| 2023-11-03 | 41.15 | $43.57 | 150723 |
| 2023-11-02 | 40.50 | $42.12 | 441100 |
| 2023-11-01 | 40.19 | $40.51 | 246422 |
| 2023-10-31 | 40.35 | $40.44 | 760400 |
| 2023-10-30 | 40.59 | $40.75 | 839315 |
| 2023-10-27 | 40.81 | $40.31 | 278400 |
| 2023-10-26 | 41.24 | $40.40 | 627534 |
| 2023-10-25 | 41.76 | $41.19 | 408113 |
| 2023-10-24 | 42.17 | $42.47 | 263200 |
| 2023-10-23 | 42.29 | $42.82 | 148506 |
| 2023-10-20 | 42.34 | $42.52 | 225943 |
| 2023-10-19 | 42.53 | $43.07 | 181921 |
| 2023-10-18 | 42.61 | $42.82 | 199000 |
| 2023-10-17 | 42.81 | $43.28 | 463425 |
| 2023-10-16 | 42.94 | $43.33 | 419700 |
| 2023-10-13 | 43.10 | $42.50 | 150338 |
| 2023-10-12 | 43.59 | $43.59 | 123000 |
| 2023-10-11 | 43.88 | $45.31 | 222126 |
| 2023-10-10 | 43.70 | $44.53 | 249300 |
| 2023-10-09 | 43.77 | $44.74 | 252300 |
| 2023-10-06 | 43.81 | $45.29 | 241638 |
| 2023-10-05 | 43.72 | $44.58 | 130012 |
| 2023-10-04 | 43.87 | $44.55 | 230447 |
| 2023-10-03 | 44.11 | $44.11 | 109328 |
| 2023-10-02 | 44.57 | $44.78 | 109300 |
| 2023-09-29 | 44.96 | $45.43 | 114500 |
| 2023-09-28 | 45.26 | $45.37 | 385600 |
| 2023-09-27 | 45.69 | $44.84 | 481129 |
| 2023-09-26 | 46.41 | $45.27 | 193511 |
| 2023-09-25 | 47.19 | $46.51 | 153200 |
| 2023-09-22 | 47.77 | $48.79 | 140313 |
| 2023-09-21 | 47.80 | $47.94 | 94100 |
| 2023-09-20 | 48.12 | $48.45 | 198500 |
| 2023-09-19 | 48.39 | $48.86 | 122539 |
| 2023-09-18 | 48.61 | $48.93 | 101610 |
| 2023-09-15 | 48.90 | $49.80 | 386507 |
| 2023-09-14 | 48.99 | $49.22 | 169600 |
| 2023-09-13 | 49.33 | $49.30 | 175900 |
| 2023-09-12 | 49.74 | $49.69 | 98214 |
| 2023-09-11 | 50.14 | $50.38 | 105400 |
| 2023-09-08 | 50.45 | $50.20 | 101117 |
| 2023-09-07 | 50.91 | $49.61 | 95100 |
| 2023-09-06 | 51.68 | $50.38 | 660700 |
| 2023-09-05 | 52.40 | $51.41 | 90900 |
| 2023-09-01 | 52.96 | $52.80 | 190100 |
| 2023-08-31 | 53.23 | $53.60 | 198101 |
| 2023-08-30 | 53.32 | $54.34 | 69237 |
| 2023-08-29 | 53.21 | $54.42 | 188700 |
| 2023-08-28 | 53.07 | $53.46 | 85241 |
| 2023-08-25 | 53.22 | $52.82 | 138300 |
| 2023-08-24 | 53.63 | $52.65 | 148046 |
| 2023-08-23 | 54.19 | $54.29 | 73814 |
| 2023-08-22 | 54.38 | $54.10 | 183200 |
| 2023-08-21 | 54.68 | $54.60 | 118300 |
| 2023-08-18 | 54.90 | $53.75 | 284006 |
| 2023-08-17 | 55.45 | $53.95 | 269700 |
| 2023-08-16 | 56.06 | $54.85 | 358400 |
| 2023-08-15 | 56.53 | $55.27 | 108300 |
| 2023-08-14 | 56.97 | $56.19 | 67300 |
| 2023-08-11 | 57.21 | $56.64 | 45131 |
| 2023-08-10 | 57.36 | $57.63 | 61200 |
| 2023-08-09 | 57.22 | $56.92 | 74528 |
| 2023-08-08 | 57.28 | $56.84 | 337500 |
| 2023-08-07 | 57.37 | $57.14 | 252400 |
| 2023-08-04 | 57.38 | $56.05 | 58400 |
| 2023-08-03 | 57.73 | $55.83 | 56700 |
| 2023-08-02 | 58.21 | $55.73 | 89200 |
| 2023-08-01 | 58.83 | $56.90 | 119600 |
| 2023-07-31 | 59.19 | $57.45 | 128446 |
| 2023-07-28 | 59.43 | $58.60 | 66100 |
| 2023-07-27 | 59.34 | $59.30 | 152720 |
| 2023-07-26 | 58.98 | $58.15 | 53801 |
| 2023-07-25 | 58.89 | $58.10 | 93006 |
| 2023-07-24 | 58.77 | $58.98 | 47344 |
| 2023-07-21 | 58.32 | $60.19 | 35900 |
| 2023-07-20 | 57.37 | $60.05 | 50232 |
| 2023-07-19 | 56.24 | $59.23 | 95817 |
| 2023-07-18 | 55.12 | $55.36 | 180928 |
| 2023-07-17 | 54.97 | $55.27 | 121500 |
| 2023-07-14 | 54.82 | $55.89 | 218100 |
| 2023-07-13 | 54.44 | $56.40 | 111700 |
| 2023-07-12 | 53.82 | $55.53 | 78600 |
| 2023-07-11 | 53.35 | $53.95 | 146800 |
| 2023-07-10 | 53.29 | $53.01 | 65200 |
| 2023-07-07 | 53.52 | $52.33 | 71600 |
| 2023-07-06 | 54.04 | $52.03 | 71108 |
| 2023-07-05 | 54.77 | $53.43 | 257525 |
| 2023-07-03 | 55.23 | $55.18 | 123525 |
| 2023-06-30 | 55.23 | $55.35 | 81113 |
| 2023-06-29 | 55.19 | $54.74 | 172300 |
| 2023-06-28 | 55.34 | $54.66 | 389220 |
| 2023-06-27 | 55.55 | $55.69 | 71817 |
| 2023-06-26 | 55.48 | $55.00 | 107000 |
| 2023-06-23 | 55.62 | $54.62 | 106800 |
| 2023-06-22 | 55.91 | $56.63 | 190500 |
| 2023-06-21 | 55.64 | $55.99 | 216825 |
| 2023-06-20 | 55.51 | $56.23 | 75900 |
| 2023-06-16 | 55.28 | $57.62 | 155942 |
| 2023-06-15 | 54.58 | $56.57 | 53817 |
| 2023-06-14 | 54.06 | $56.46 | 83713 |
| 2023-06-13 | 53.49 | $55.68 | 211317 |
| 2023-06-12 | 53.07 | $55.03 | 79116 |
| 2023-06-09 | 52.78 | $54.29 | 109300 |
| 2023-06-08 | 52.70 | $54.19 | 60832 |
| 2023-06-07 | 52.67 | $53.80 | 44949 |
| 2023-06-06 | 52.80 | $53.78 | 89930 |
| 2023-06-05 | 52.99 | $53.59 | 71239 |
| 2023-06-02 | 53.33 | $54.32 | 113827 |
| 2023-06-01 | 53.55 | $53.43 | 210900 |
| 2023-05-31 | 54.15 | $53.38 | 147300 |
| 2023-05-30 | 54.92 | $54.89 | 128900 |
| 2023-05-26 | 55.43 | $55.75 | 126800 |
| 2023-05-25 | 55.81 | $54.91 | 50500 |
| 2023-05-24 | 56.57 | $55.01 | 56815 |
| 2023-05-23 | 57.50 | $56.26 | 83205 |
| 2023-05-22 | 58.25 | $58.71 | 211200 |
| 2023-05-19 | 58.43 | $58.00 | 340400 |
| 2023-05-18 | 58.88 | $58.84 | 196217 |
| 2023-05-17 | 59.19 | $59.18 | 60475 |
| 2023-05-16 | 59.48 | $59.17 | 66700 |
| 2023-05-15 | 59.86 | $60.16 | 147100 |
| 2023-05-12 | 60.02 | $59.31 | 119923 |
| 2023-05-11 | 60.50 | $59.60 | 60600 |
| 2023-05-10 | 61.00 | $59.56 | 125147 |
| 2023-05-09 | 61.64 | $60.09 | 60145 |
| 2023-05-08 | 62.26 | $62.06 | 66200 |
| 2023-05-05 | 62.39 | $61.95 | 233442 |
| 2023-05-04 | 62.59 | $61.34 | 241500 |
| 2023-05-03 | 63.03 | $62.25 | 176030 |
| 2023-05-02 | 63.27 | $62.10 | 47100 |
| 2023-05-01 | 63.61 | $63.25 | 48141 |
| 2023-04-28 | 63.65 | $63.20 | 111229 |
| 2023-04-27 | 63.70 | $64.61 | 47900 |
| 2023-04-26 | 63.32 | $63.07 | 590800 |
| 2023-04-25 | 63.33 | $62.75 | 127600 |
| 2023-04-24 | 63.44 | $64.46 | 95900 |
| 2023-04-21 | 63.02 | $63.63 | 75000 |
| 2023-04-20 | 62.77 | $62.99 | 41421 |
| 2023-04-19 | 62.66 | $62.56 | 54200 |
| 2023-04-18 | 62.66 | $62.80 | 134819 |
| 2023-04-17 | 62.58 | $62.01 | 170710 |
| 2023-04-14 | 62.73 | $63.45 | 122200 |
| 2023-04-13 | 62.44 | $63.14 | 55900 |
| 2023-04-12 | 62.19 | $61.87 | 92241 |
| 2023-04-11 | 62.28 | $60.88 | 194543 |
| 2023-04-10 | 62.70 | $60.80 | 77405 |
| 2023-04-06 | 63.23 | $60.90 | 250808 |
| 2023-04-05 | 63.84 | $61.47 | 179335 |
| 2023-04-04 | 64.37 | $64.07 | 200645 |
| 2023-04-03 | 64.19 | $64.99 | 72331 |
| 2023-03-31 | 63.64 | $65.08 | 74638 |
| 2023-03-30 | 62.94 | $64.99 | 451200 |
| 2023-03-29 | 62.10 | $63.43 | 66042 |
| 2023-03-28 | 61.55 | $62.18 | 441200 |
| 2023-03-27 | 61.28 | $62.26 | 86335 |
| 2023-03-24 | 60.91 | $62.94 | 359500 |
| 2023-03-23 | 60.25 | $61.93 | 144406 |
| 2023-03-22 | 59.76 | $61.35 | 46240 |
| 2023-03-21 | 59.36 | $61.38 | 89012 |
| 2023-03-20 | 58.87 | $59.83 | 59315 |
| 2023-03-17 | 58.77 | $58.27 | 425500 |
| 2023-03-16 | 59.16 | $59.13 | 285400 |
| 2023-03-15 | 59.37 | $57.74 | 81505 |
| 2023-03-14 | 60.08 | $60.64 | 49500 |
| 2023-03-13 | 60.03 | $59.23 | 73439 |
| 2023-03-10 | 60.42 | $60.23 | 110600 |
| 2023-03-09 | 60.59 | $60.47 | 148140 |
| 2023-03-08 | 60.72 | $61.25 | 173300 |
| 2023-03-07 | 60.63 | $60.61 | 133720 |
| 2023-03-06 | 60.72 | $61.61 | 80546 |
| 2023-03-03 | 60.52 | $61.75 | 68135 |
| 2023-03-02 | 60.24 | $60.91 | 222800 |
| 2023-03-01 | 60.16 | $60.06 | 128500 |
| 2023-02-28 | 60.34 | $58.76 | 136900 |
| 2023-02-27 | 60.97 | $59.57 | 39334 |
| 2023-02-24 | 61.48 | $58.70 | 41147 |
| 2023-02-23 | 62.38 | $61.81 | 95526 |
| 2023-02-22 | 62.47 | $61.12 | 50300 |
| 2023-02-21 | 62.79 | $62.00 | 45500 |
| 2023-02-17 | 62.88 | $63.43 | 54800 |
| 2023-02-16 | 62.53 | $63.34 | 51800 |
| 2023-02-15 | 62.10 | $61.79 | 183300 |
| 2023-02-14 | 62.06 | $60.78 | 74137 |
| 2023-02-13 | 62.31 | $60.86 | 49200 |
| 2023-02-10 | 62.56 | $59.92 | 53114 |
| 2023-02-09 | 63.15 | $61.84 | 126600 |
| 2023-02-08 | 63.23 | $60.73 | 313200 |
| 2023-02-07 | 63.64 | $62.03 | 50100 |
| 2023-02-06 | 63.70 | $61.74 | 132600 |
| 2023-02-03 | 63.82 | $64.33 | 60100 |
| 2023-02-02 | 63.11 | $64.53 | 548819 |
| 2023-02-01 | 62.14 | $62.60 | 428400 |
| 2023-01-31 | 61.53 | $62.47 | 170800 |
| 2023-01-30 | 60.79 | $61.23 | 102600 |
| 2023-01-27 | 60.26 | $60.66 | 155100 |
| 2023-01-26 | 59.76 | $59.47 | 184200 |
| 2023-01-25 | 59.50 | $58.56 | 199814 |
| 2023-01-24 | 59.44 | $58.66 | 93725 |
| 2023-01-23 | 59.31 | $58.53 | 238800 |
| 2023-01-20 | 59.16 | $58.09 | 206200 |
| 2023-01-19 | 59.09 | $57.84 | 125800 |
| 2023-01-18 | 59.06 | $58.29 | 177200 |
| 2023-01-17 | 58.84 | $59.83 | 175241 |
| 2023-01-13 | 58.05 | $60.80 | 148300 |
| 2023-01-12 | 56.75 | $59.80 | 80438 |
| 2023-01-11 | 55.47 | $58.80 | 155203 |
| 2023-01-10 | 54.21 | $56.58 | 59021 |
| 2023-01-09 | 53.37 | $56.06 | 168500 |
| 2023-01-06 | 52.51 | $56.31 | 107138 |
| 2023-01-05 | 51.39 | $54.36 | 109835 |
| 2023-01-04 | 50.65 | $54.21 | 159512 |
| 2023-01-03 | 49.82 | $51.69 | 129300 |
| 2022-12-30 | 49.64 | $50.66 | 238500 |
| 2022-12-29 | 49.76 | $51.36 | 68718 |
| 2022-12-28 | 49.72 | $50.19 | 108519 |
| 2022-12-27 | 50.07 | $50.71 | 131470 |
| 2022-12-23 | 50.36 | $50.24 | 113700 |
| 2022-12-22 | 50.89 | $50.37 | 168236 |
| 2022-12-21 | 51.53 | $50.77 | 260900 |
| 2022-12-20 | 52.20 | $49.63 | 117100 |
| 2022-12-19 | 53.39 | $51.19 | 224506 |
| 2022-12-16 | 54.36 | $52.04 | 121300 |
| 2022-12-15 | 55.29 | $52.61 | 94400 |
| 2022-12-14 | 56.23 | $55.56 | 108900 |
| 2022-12-13 | 56.44 | $55.45 | 101542 |
| 2022-12-12 | 56.72 | $54.77 | 157100 |
| 2022-12-09 | 57.26 | $54.75 | 97131 |
| 2022-12-08 | 57.90 | $55.03 | 99900 |
| 2022-12-07 | 58.57 | $54.96 | 121112 |
| 2022-12-06 | 59.38 | $56.58 | 129940 |
| 2022-12-05 | 59.82 | $57.24 | 250002 |
| 2022-12-02 | 60.10 | $58.98 | 94400 |
| 2022-12-01 | 59.84 | $59.50 | 106700 |
| 2022-11-30 | 59.31 | $59.75 | 77100 |
| 2022-11-29 | 58.53 | $57.26 | 57643 |
| 2022-11-28 | 58.33 | $56.09 | 119600 |
| 2022-11-25 | 58.40 | $56.72 | 91635 |
| 2022-11-23 | 58.24 | $56.40 | 197700 |
| 2022-11-22 | 58.08 | $56.21 | 73341 |
| 2022-11-21 | 57.90 | $56.57 | 301100 |
| 2022-11-18 | 57.51 | $56.90 | 181212 |
| 2022-11-17 | 56.86 | $56.36 | 238900 |
| 2022-11-16 | 56.19 | $55.78 | 367600 |
| 2022-11-15 | 55.50 | $55.84 | 111900 |
| 2022-11-14 | 54.59 | $55.95 | 139317 |
| 2022-11-11 | 53.39 | $56.64 | 175200 |
| 2022-11-10 | 51.67 | $54.30 | 102738 |
| 2022-11-09 | 50.28 | $50.87 | 111400 |
| 2022-11-08 | 49.64 | $51.57 | 125416 |
| 2022-11-07 | 48.61 | $50.56 | 246441 |
| 2022-11-04 | 47.66 | $50.35 | 270609 |
| 2022-11-03 | 46.55 | $45.73 | 163800 |
| 2022-11-02 | 46.66 | $46.10 | 239500 |
| 2022-11-01 | 46.67 | $47.06 | 145300 |
| 2022-10-31 | 46.38 | $45.86 | 160615 |
| 2022-10-28 | 46.39 | $46.59 | 180800 |
| 2022-10-27 | 46.17 | $46.68 | 177800 |
| 2022-10-26 | 45.87 | $47.88 | 127204 |
| 2022-10-25 | 45.12 | $47.21 | 239430 |
| 2022-10-24 | 44.43 | $45.18 | 272300 |
| 2022-10-21 | 44.24 | $45.19 | 163008 |
| 2022-10-20 | 44.01 | $45.25 | 180015 |
| 2022-10-19 | 43.74 | $44.75 | 99847 |
| 2022-10-18 | 43.57 | $46.07 | 156119 |
| 2022-10-17 | 42.98 | $45.35 | 141624 |
| 2022-10-14 | 42.52 | $43.26 | 209202 |
| 2022-10-13 | 42.64 | $43.71 | 164800 |
| 2022-10-12 | 42.68 | $43.11 | 154600 |
| 2022-10-11 | 42.95 | $43.20 | 278345 |
| 2022-10-10 | 43.29 | $43.08 | 148500 |
| 2022-10-07 | 43.78 | $43.64 | 460035 |
| 2022-10-06 | 44.22 | $44.50 | 379100 |
| 2022-10-05 | 44.53 | $45.98 | 119100 |
| 2022-10-04 | 44.47 | $47.76 | 222100 |
| 2022-10-03 | 43.87 | $44.74 | 163400 |
| 2022-09-30 | 44.13 | $44.16 | 233100 |
| 2022-09-29 | 44.68 | $44.62 | 221849 |
| 2022-09-28 | 45.24 | $45.29 | 137312 |
| 2022-09-27 | 45.75 | $43.68 | 322800 |
| 2022-09-26 | 46.92 | $45.25 | 232500 |
| 2022-09-23 | 47.88 | $46.30 | 329300 |
| 2022-09-22 | 48.74 | $48.92 | 95900 |
| 2022-09-21 | 48.99 | $48.66 | 62900 |
| 2022-09-20 | 49.40 | $49.27 | 84000 |
| 2022-09-19 | 49.73 | $49.73 | 115619 |
| 2022-09-16 | 50.00 | $49.61 | 137900 |
| 2022-09-15 | 50.39 | $50.11 | 94300 |
| 2022-09-14 | 50.73 | $51.71 | 203100 |
| 2022-09-13 | 50.65 | $51.60 | 212500 |
| 2022-09-12 | 50.61 | $53.46 | 138900 |
| 2022-09-09 | 49.99 | $52.59 | 107800 |
| 2022-09-08 | 49.53 | $51.25 | 240100 |
| 2022-09-07 | 49.43 | $51.49 | 173000 |
| 2022-09-06 | 49.27 | $49.05 | 211434 |
| 2022-09-02 | 49.87 | $47.92 | 109849 |
| 2022-09-01 | 51.00 | $49.48 | 258437 |
| 2022-08-31 | 51.91 | $50.23 | 172900 |
| 2022-08-30 | 52.80 | $51.29 | 64200 |
| 2022-08-29 | 53.56 | $51.85 | 84900 |
| 2022-08-26 | 54.33 | $52.19 | 48938 |
| 2022-08-25 | 55.16 | $54.45 | 101015 |
| 2022-08-24 | 55.47 | $54.08 | 232200 |
| 2022-08-23 | 55.95 | $53.50 | 371405 |
| 2022-08-22 | 56.72 | $53.40 | 116000 |
| 2022-08-19 | 57.68 | $55.99 | 56828 |
| 2022-08-18 | 58.01 | $56.72 | 125400 |
| 2022-08-17 | 58.16 | $57.55 | 51039 |
| 2022-08-16 | 58.05 | $57.59 | 82600 |
| 2022-08-15 | 57.89 | $57.29 | 124700 |
| 2022-08-12 | 57.77 | $57.91 | 105207 |
| 2022-08-11 | 57.39 | $57.41 | 324303 |
| 2022-08-10 | 57.07 | $57.21 | 59649 |
| 2022-08-09 | 56.72 | $55.59 | 72000 |
| 2022-08-08 | 56.78 | $55.95 | 93248 |
| 2022-08-05 | 56.71 | $55.44 | 62415 |
| 2022-08-04 | 56.77 | $56.76 | 129408 |
| 2022-08-03 | 56.40 | $56.30 | 97317 |
| 2022-08-02 | 56.06 | $54.89 | 183500 |
| 2022-08-01 | 56.07 | $56.72 | 171313 |
| 2022-07-29 | 55.48 | $57.17 | 112600 |
| 2022-07-28 | 54.60 | $57.05 | 192000 |
| 2022-07-27 | 53.54 | $53.53 | 119107 |
| 2022-07-26 | 53.36 | $52.55 | 118700 |
| 2022-07-25 | 53.43 | $54.34 | 156000 |
| 2022-07-22 | 52.93 | $53.90 | 96000 |
| 2022-07-21 | 52.46 | $54.16 | 258107 |
| 2022-07-20 | 51.80 | $53.26 | 200500 |
| 2022-07-19 | 51.28 | $54.20 | 212739 |
| 2022-07-18 | 50.35 | $51.52 | 944600 |
| 2022-07-15 | 50.06 | $49.96 | 2.2M |
| 2022-07-14 | 50.22 | $50.41 | 724511 |
| 2022-07-13 | 50.28 | $50.30 | 114400 |
| 2022-07-12 | 50.40 | $50.27 | 82924 |
| 2022-07-11 | 50.57 | $49.61 | 109400 |
| 2022-07-08 | 50.99 | $50.76 | 65700 |
| 2022-07-07 | 51.14 | $51.32 | 1.3M |
| 2022-07-06 | 51.16 | $50.03 | 307417 |
| 2022-07-05 | 51.59 | $50.02 | 214842 |
| 2022-07-01 | 52.13 | $51.31 | 146100 |
| 2022-06-30 | 52.38 | $51.51 | 172945 |
| 2022-06-29 | 52.61 | $52.09 | 758700 |
| 2022-06-28 | 52.71 | $52.31 | 564027 |
| 2022-06-27 | 52.76 | $52.24 | 204200 |
| 2022-06-24 | 52.84 | $53.45 | 126521 |
| 2022-06-23 | 52.55 | $51.91 | 88116 |
| 2022-06-22 | 52.67 | $51.26 | 129600 |
| 2022-06-21 | 53.03 | $52.08 | 263200 |
| 2022-06-17 | 53.20 | $50.50 | 109400 |
| 2022-06-16 | 53.90 | $51.41 | 144521 |
| 2022-06-15 | 54.45 | $52.95 | 167700 |
| 2022-06-14 | 54.61 | $51.09 | 358947 |
| 2022-06-13 | 55.38 | $51.77 | 363600 |
| 2022-06-10 | 56.08 | $53.81 | 141600 |
| 2022-06-09 | 56.25 | $54.30 | 81200 |
| 2022-06-08 | 56.27 | $55.79 | 56100 |
| 2022-06-07 | 55.79 | $56.42 | 100700 |
| 2022-06-06 | 54.97 | $56.11 | 160200 |
| 2022-06-03 | 54.04 | $55.80 | 110807 |
| 2022-06-02 | 52.99 | $56.35 | 133700 |
| 2022-06-01 | 51.51 | $54.24 | 121300 |
| 2022-05-31 | 50.37 | $54.51 | 216501 |
| 2022-05-27 | 48.91 | $52.57 | 119649 |
| 2022-05-26 | 47.74 | $50.15 | 94205 |
| 2022-05-25 | 47.11 | $48.45 | 94146 |
| 2022-05-24 | 46.90 | $48.25 | 110211 |
| 2022-05-23 | 46.75 | $48.44 | 125536 |
| 2022-05-20 | 46.53 | $47.61 | 354500 |
| 2022-05-19 | 46.57 | $47.98 | 235032 |
| 2022-05-18 | 46.54 | $47.75 | 185313 |
| 2022-05-17 | 46.62 | $49.79 | 82506 |
| 2022-05-16 | 46.13 | $48.20 | 129200 |
| 2022-05-13 | 46.08 | $47.79 | 125100 |
| 2022-05-12 | 46.21 | $46.39 | 145200 |
| 2022-05-11 | 46.87 | $47.43 | 134800 |
| 2022-05-10 | 47.40 | $46.92 | 190600 |
| 2022-05-09 | 48.28 | $46.54 | 222500 |
| 2022-05-06 | 49.52 | $48.26 | 313419 |
| 2022-05-05 | 50.54 | $49.67 | 128200 |
| 2022-05-04 | 51.38 | $52.58 | 94900 |
| 2022-05-03 | 51.54 | $51.31 | 106626 |
| 2022-05-02 | 52.19 | $52.50 | 107132 |
| 2022-04-29 | 52.64 | $52.49 | 136500 |
| 2022-04-28 | 53.25 | $53.57 | 116438 |
| 2022-04-27 | 53.69 | $52.83 | 137847 |
| 2022-04-26 | 54.51 | $53.39 | 129000 |
| 2022-04-25 | 55.37 | $54.84 | 137400 |
| 2022-04-22 | 56.00 | $56.60 | 157600 |
| 2022-04-21 | 56.26 | $55.06 | 267443 |
| 2022-04-20 | 57.09 | $58.33 | 551100 |
| 2022-04-19 | 57.11 | $57.48 | 408021 |
| 2022-04-18 | 57.44 | $57.50 | 102800 |
| 2022-04-14 | 57.88 | $57.31 | 353543 |
| 2022-04-13 | 58.51 | $56.73 | 726900 |
| 2022-04-12 | 59.49 | $57.86 | 355748 |
| 2022-04-11 | 60.37 | $57.76 | 169900 |
| 2022-04-08 | 61.49 | $59.56 | 227800 |
| 2022-04-07 | 62.31 | $60.00 | 254208 |
| 2022-04-06 | 63.19 | $60.48 | 633200 |
| 2022-04-05 | 64.13 | $63.45 | 88220 |
| 2022-04-04 | 64.33 | $64.49 | 68700 |
| 2022-04-01 | 64.26 | $63.87 | 46400 |
| 2022-03-31 | 64.38 | $63.21 | 146000 |
| 2022-03-30 | 64.74 | $65.44 | 87520 |
| 2022-03-29 | 64.48 | $66.60 | 152249 |
| 2022-03-28 | 63.81 | $65.04 | 130405 |
| 2022-03-25 | 63.50 | $64.36 | 65000 |
| 2022-03-24 | 63.36 | $63.95 | 175900 |
| 2022-03-23 | 63.34 | $63.59 | 109132 |
| 2022-03-22 | 63.45 | $65.74 | 100400 |
| 2022-03-21 | 62.93 | $65.42 | 70500 |
| 2022-03-18 | 62.43 | $67.15 | 72318 |
| 2022-03-17 | 61.30 | $65.89 | 178700 |
| 2022-03-16 | 60.38 | $65.42 | 70434 |
| 2022-03-15 | 59.46 | $61.28 | 174800 |
| 2022-03-14 | 59.71 | $61.02 | 84700 |
| 2022-03-11 | 60.17 | $60.27 | 63039 |
| 2022-03-10 | 61.03 | $61.18 | 187100 |
| 2022-03-09 | 61.86 | $64.04 | 344300 |
| 2022-03-08 | 62.03 | $59.54 | 195739 |
| 2022-03-07 | 63.73 | $57.79 | 265700 |
| 2022-03-04 | 66.41 | $61.47 | 213919 |
| 2022-03-03 | 68.56 | $66.76 | 323300 |
| 2022-03-02 | 69.54 | $68.07 | 374306 |
| 2022-03-01 | 70.35 | $67.73 | 110300 |
| 2022-02-28 | 71.46 | $70.22 | 79500 |
| 2022-02-25 | 72.05 | $72.41 | 90241 |
| 2022-02-24 | 72.09 | $70.92 | 205800 |
| 2022-02-23 | 72.62 | $72.45 | 53800 |
| 2022-02-22 | 72.80 | $74.30 | 82618 |
| 2022-02-18 | 72.45 | $75.57 | 52318 |
| 2022-02-17 | 71.64 | $75.03 | 59829 |
| 2022-02-16 | 70.84 | $72.82 | 133040 |
| 2022-02-15 | 70.60 | $71.85 | 160600 |
| 2022-02-14 | 70.65 | $69.35 | 219833 |
| 2022-02-11 | 71.53 | $68.93 | 63700 |
| 2022-02-10 | 72.77 | $71.23 | 94506 |
| 2022-02-09 | 73.58 | $74.00 | 111500 |
| 2022-02-08 | 73.70 | $73.85 | 48700 |
| 2022-02-07 | 73.93 | $74.15 | 53619 |
| 2022-02-04 | 74.13 | $75.14 | 85900 |
| 2022-02-03 | 74.08 | $74.71 | 44200 |
| 2022-02-02 | 74.18 | $77.09 | 120500 |
| 2022-02-01 | 73.57 | $76.24 | 74900 |
| 2022-01-31 | 73.13 | $74.46 | 100900 |
| 2022-01-28 | 73.18 | $72.99 | 86914 |
| 2022-01-27 | 73.75 | $74.07 | 67422 |
| 2022-01-26 | 74.13 | $73.32 | 75908 |
| 2022-01-25 | 74.87 | $73.22 | 315400 |
| 2022-01-24 | 75.82 | $74.25 | 410300 |
| 2022-01-21 | 76.69 | $75.05 | 63100 |
| 2022-01-20 | 77.50 | $76.11 | 121431 |
| 2022-01-19 | 78.17 | $77.12 | 254600 |
| 2022-01-18 | 78.68 | $75.85 | 103600 |
| 2022-01-14 | 79.71 | $76.51 | 74510 |
| 2022-01-13 | 80.75 | $78.00 | 86700 |
| 2022-01-12 | 81.54 | $82.09 | 71500 |
| 2022-01-11 | 81.20 | $81.25 | 48935 |
| 2022-01-10 | 81.04 | $79.69 | 131800 |
| 2022-01-07 | 81.32 | $81.53 | 49000 |
| 2022-01-06 | 81.06 | $80.80 | 47440 |
| 2022-01-05 | 80.97 | $82.57 | 44708 |
| 2022-01-04 | 80.29 | $81.25 | 29323 |
| 2022-01-03 | 79.86 | $80.37 | 76200 |
| 2021-12-31 | 79.61 | $80.51 | 34100 |
| 2021-12-30 | 79.25 | $80.04 | 40900 |
| 2021-12-29 | 78.96 | $80.18 | 47300 |
| 2021-12-28 | 78.56 | $79.14 | 44800 |
| 2021-12-27 | 78.40 | $79.57 | 48810 |
| 2021-12-23 | 78.07 | $78.34 | 56034 |
| 2021-12-22 | 78.07 | $78.16 | 57422 |
| 2021-12-21 | 78.12 | $77.38 | 82300 |
| 2021-12-20 | 78.43 | $77.50 | 79434 |
| 2021-12-17 | 78.77 | $77.36 | 151500 |
| 2021-12-16 | 79.23 | $78.35 | 45200 |
| 2021-12-15 | 79.47 | $79.61 | 47200 |
| 2021-12-14 | 79.36 | $77.80 | 68939 |
| 2021-12-13 | 79.79 | $78.15 | 88311 |
| 2021-12-10 | 80.19 | $79.25 | 104418 |
| 2021-12-09 | 80.31 | $79.43 | 57500 |
| 2021-12-08 | 80.39 | $81.81 | 50800 |
| 2021-12-07 | 79.72 | $82.60 | 68718 |
| 2021-12-06 | 78.64 | $78.58 | 56948 |
| 2021-12-03 | 78.58 | $77.54 | 88100 |
| 2021-12-02 | 78.84 | $78.73 | 81600 |
| 2021-12-01 | 78.76 | $77.70 | 74600 |
| 2021-11-30 | 78.98 | $77.35 | 256200 |
| 2021-11-29 | 79.35 | $77.70 | 209400 |
| 2021-11-26 | 79.68 | $75.06 | 168300 |
| 2021-11-24 | 80.89 | $79.88 | 69700 |
| 2021-11-23 | 80.81 | $79.63 | 37000 |
| 2021-11-22 | 80.77 | $79.22 | 58551 |
| 2021-11-19 | 80.82 | $80.53 | 81200 |
| 2021-11-18 | 80.43 | $81.83 | 55900 |
| 2021-11-17 | 79.51 | $81.66 | 33132 |
| 2021-11-16 | 78.42 | $80.40 | 54700 |
| 2021-11-15 | 77.48 | $77.43 | 45429 |
| 2021-11-12 | 77.25 | $77.47 | 47633 |
| 2021-11-11 | 76.94 | $75.45 | 161900 |
| 2021-11-10 | 77.19 | $75.99 | 103401 |
| 2021-11-09 | 77.31 | $79.23 | 195038 |
| 2021-11-08 | 76.41 | $77.01 | 64706 |
| 2021-11-05 | 76.01 | $76.30 | 39800 |
| 2021-11-04 | 75.74 | $75.13 | 215710 |
| 2021-11-03 | 75.78 | $75.20 | 105538 |
| 2021-11-02 | 75.79 | $74.65 | 118738 |
| 2021-11-01 | 75.97 | $75.90 | 56929 |
| 2021-10-29 | 75.78 | $75.27 | 63419 |
| 2021-10-28 | 75.75 | $76.08 | 76217 |
| 2021-10-27 | 75.45 | $75.01 | 47600 |
| 2021-10-26 | 75.41 | $75.16 | 40900 |
| 2021-10-25 | 75.31 | $74.23 | 71037 |
| 2021-10-22 | 75.47 | $75.49 | 33840 |
| 2021-10-21 | 75.27 | $75.22 | 160400 |
| 2021-10-20 | 75.11 | $75.63 | 215400 |
| 2021-10-19 | 74.78 | $73.08 | 97200 |
| 2021-10-18 | 75.18 | $75.91 | 90533 |
| 2021-10-15 | 74.77 | $77.76 | 57330 |
| 2021-10-14 | 73.69 | $77.15 | 140200 |
| 2021-10-13 | 72.58 | $75.15 | 56905 |
| 2021-10-12 | 71.87 | $74.05 | 63200 |
| 2021-10-11 | 71.38 | $72.91 | 111100 |
| 2021-10-08 | 71.18 | $72.43 | 319100 |
| 2021-10-07 | 71.11 | $73.22 | 95000 |
| 2021-10-06 | 70.81 | $71.90 | 62600 |
| 2021-10-05 | 70.91 | $71.80 | 44700 |
| 2021-10-04 | 71.10 | $72.12 | 64507 |
| 2021-10-01 | 71.28 | $73.35 | 88300 |
| 2021-09-30 | 71.15 | $71.35 | 90623 |
| 2021-09-29 | 71.67 | $71.40 | 130639 |
| 2021-09-28 | 72.35 | $71.68 | 118544 |
| 2021-09-27 | 73.12 | $72.90 | 156500 |
| 2021-09-24 | 73.73 | $74.39 | 94417 |
| 2021-09-23 | 74.04 | $76.81 | 88000 |
| 2021-09-22 | 73.69 | $75.33 | 35936 |
| 2021-09-21 | 73.79 | $73.10 | 139100 |
| 2021-09-20 | 74.67 | $73.67 | 50617 |
| 2021-09-17 | 75.61 | $74.65 | 60100 |
| 2021-09-16 | 76.49 | $73.78 | 108744 |
| 2021-09-15 | 77.87 | $75.14 | 332809 |
| 2021-09-14 | 79.17 | $77.40 | 151203 |
| 2021-09-13 | 80.06 | $79.80 | 42821 |
| 2021-09-10 | 80.40 | $81.88 | 31312 |
| 2021-09-09 | 80.19 | $82.25 | 127500 |
| 2021-09-08 | 79.85 | $82.77 | 52100 |
| 2021-09-07 | 79.29 | $82.69 | 38844 |
| 2021-09-03 | 78.68 | $81.06 | 39500 |
| 2021-09-02 | 78.49 | $82.63 | 87617 |
| 2021-09-01 | 77.81 | $81.44 | 38028 |
| 2021-08-31 | 77.41 | $79.51 | 48100 |
| 2021-08-30 | 77.60 | $79.24 | 43100 |
| 2021-08-27 | 77.97 | $78.76 | 35300 |
| 2021-08-26 | 78.64 | $79.02 | 33618 |
| 2021-08-25 | 79.44 | $79.72 | 60133 |
| 2021-08-24 | 80.24 | $78.89 | 105928 |
| 2021-08-23 | 81.54 | $79.41 | 93736 |
| 2021-08-20 | 83.02 | $76.30 | 54207 |
| 2021-08-19 | 85.83 | $76.08 | 157138 |
| 2021-08-18 | 89.36 | $83.30 | 258600 |
| 2021-08-17 | 91.37 | $86.89 | 35409 |
| 2021-08-16 | 92.68 | $88.80 | 125000 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.15
2026-08-12
Close Price
$31.55
Vol: 281536
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.86
Average
47.31
Maximum
80.20
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 54.15 | $31.55 | 281536 |
| 2026-08-11 | 59.09 | $32.63 | 61700 |
| 2026-08-10 | 59.18 | $32.65 | 92203 |
| 2026-08-07 | 61.00 | $33.04 | 63900 |
| 2026-08-06 | 61.92 | $33.24 | 83300 |
| 2026-08-05 | 60.32 | $32.68 | 68100 |
| 2026-08-04 | 59.45 | $32.38 | 101209 |
| 2026-08-03 | 63.08 | $33.21 | 353400 |
| 2026-07-31 | 62.32 | $32.92 | 482730 |
| 2026-07-30 | 65.75 | $33.69 | 367619 |
| 2026-07-29 | 65.18 | $33.45 | 352900 |
| 2026-07-28 | 58.61 | $31.03 | 570841 |
| 2026-07-27 | 41.40 | $27.06 | 129132 |
| 2026-07-24 | 42.71 | $27.37 | 143300 |
| 2026-07-23 | 41.16 | $27.10 | 111000 |
| 2026-07-22 | 47.44 | $28.49 | 82214 |
| 2026-07-21 | 48.45 | $28.69 | 147507 |
| 2026-07-20 | 48.35 | $28.67 | 229816 |
| 2026-07-17 | 49.01 | $28.81 | 113000 |
| 2026-07-16 | 49.51 | $28.92 | 84720 |
| 2026-07-15 | 49.06 | $28.82 | 78400 |
| 2026-07-14 | 43.73 | $27.71 | 141700 |
| 2026-07-13 | 45.61 | $28.17 | 98944 |
| 2026-07-10 | 46.48 | $28.38 | 126000 |
| 2026-07-09 | 45.30 | $28.13 | 403729 |
| 2026-07-08 | 44.38 | $27.93 | 759347 |
| 2026-07-07 | 47.15 | $28.66 | 115009 |
| 2026-07-06 | 46.97 | $28.62 | 149300 |
| 2026-07-02 | 47.83 | $28.85 | 481100 |
| 2026-07-01 | 44.68 | $28.09 | 128602 |
| 2026-06-30 | 45.33 | $28.28 | 507715 |
| 2026-06-29 | 51.38 | $29.90 | 1.2M |
| 2026-06-26 | 52.71 | $30.22 | 1.4M |
| 2026-06-25 | 53.61 | $30.44 | 1.2M |
| 2026-06-24 | 52.01 | $29.99 | 397928 |
| 2026-06-23 | 50.98 | $29.70 | 1.0M |
| 2026-06-22 | 53.82 | $30.45 | 836315 |
| 2026-06-18 | 59.63 | $31.83 | 713100 |
| 2026-06-17 | 53.52 | $30.06 | 642910 |
| 2026-06-16 | 56.02 | $30.61 | 786827 |
| 2026-06-15 | 54.97 | $30.32 | 431842 |
| 2026-06-12 | 57.93 | $30.97 | 474900 |
| 2026-06-11 | 57.56 | $30.86 | 930128 |
| 2026-06-10 | 51.61 | $29.23 | 290617 |
| 2026-06-09 | 53.44 | $29.65 | 397700 |
| 2026-06-08 | 49.20 | $28.61 | 724000 |
| 2026-06-05 | 48.38 | $28.42 | 228639 |
| 2026-06-04 | 50.75 | $29.00 | 103700 |
| 2026-06-03 | 47.51 | $28.23 | 218300 |
| 2026-06-02 | 52.87 | $29.48 | 82500 |
| 2026-06-01 | 50.41 | $28.90 | 75544 |
| 2026-05-29 | 54.62 | $29.80 | 112312 |
| 2026-05-28 | 52.44 | $29.28 | 74406 |
| 2026-05-27 | 50.71 | $28.88 | 104100 |
| 2026-05-26 | 46.99 | $28.07 | 102803 |
| 2026-05-22 | 46.04 | $27.87 | 79900 |
| 2026-05-21 | 49.87 | $28.77 | 107804 |
| 2026-05-20 | 50.18 | $28.84 | 133702 |
| 2026-05-19 | 46.01 | $27.92 | 161214 |
| 2026-05-18 | 46.21 | $27.97 | 166725 |
| 2026-05-15 | 43.45 | $27.38 | 147700 |
| 2026-05-14 | 46.81 | $28.25 | 126300 |
| 2026-05-13 | 47.25 | $28.36 | 128140 |
| 2026-05-12 | 46.12 | $28.10 | 177600 |
| 2026-05-11 | 45.99 | $28.07 | 214011 |
| 2026-05-08 | 49.39 | $28.99 | 141900 |
| 2026-05-07 | 47.38 | $28.49 | 209900 |
| 2026-05-06 | 48.10 | $28.69 | 116242 |
| 2026-05-05 | 38.97 | $26.63 | 209600 |
| 2026-05-04 | 37.70 | $26.38 | 122122 |
| 2026-05-01 | 40.82 | $27.35 | 94146 |
| 2026-04-30 | 40.29 | $27.24 | 158600 |
| 2026-04-29 | 38.67 | $26.90 | 117600 |
| 2026-04-28 | 40.80 | $27.59 | 134048 |
| 2026-04-27 | 44.23 | $28.61 | 163100 |
| 2026-04-24 | 41.86 | $28.09 | 417729 |
| 2026-04-23 | 39.13 | $27.51 | 459500 |
| 2026-04-22 | 40.93 | $28.08 | 475900 |
| 2026-04-21 | 41.53 | $28.27 | 97306 |
| 2026-04-20 | 44.87 | $29.28 | 115600 |
| 2026-04-17 | 46.97 | $29.87 | 310000 |
| 2026-04-16 | 42.75 | $28.89 | 441830 |
| 2026-04-15 | 46.83 | $30.02 | 270000 |
| 2026-04-14 | 53.16 | $31.50 | 162900 |
| 2026-04-13 | 53.16 | $31.50 | 313246 |
| 2026-04-10 | 57.26 | $32.37 | 123500 |
| 2026-04-09 | 57.60 | $32.44 | 319900 |
| 2026-04-08 | 57.18 | $32.32 | 110031 |
| 2026-04-07 | 49.59 | $30.37 | 141130 |
| 2026-04-06 | 52.64 | $31.04 | 97400 |
| 2026-04-02 | 50.88 | $30.63 | 136500 |
| 2026-04-01 | 50.54 | $30.55 | 127800 |
| 2026-03-31 | 49.59 | $30.32 | 196100 |
| 2026-03-30 | 43.43 | $28.95 | 280800 |
| 2026-03-27 | 40.56 | $28.38 | 104700 |
| 2026-03-26 | 42.54 | $28.93 | 151800 |
| 2026-03-25 | 43.12 | $29.09 | 196500 |
| 2026-03-24 | 40.67 | $28.58 | 224100 |
| 2026-03-23 | 41.10 | $28.71 | 235500 |
| 2026-03-20 | 30.34 | $26.71 | 199900 |
| 2026-03-19 | 31.57 | $27.16 | 178100 |
| 2026-03-18 | 32.87 | $27.62 | 164200 |
| 2026-03-17 | 35.52 | $28.50 | 123118 |
| 2026-03-16 | 36.50 | $28.81 | 190300 |
| 2026-03-13 | 33.57 | $28.29 | 167000 |
| 2026-03-12 | 36.97 | $29.38 | 322600 |
| 2026-03-11 | 39.63 | $30.14 | 119100 |
| 2026-03-10 | 39.53 | $30.12 | 201918 |
| 2026-03-09 | 40.14 | $30.30 | 157900 |
| 2026-03-06 | 37.99 | $29.88 | 123703 |
| 2026-03-05 | 38.62 | $30.08 | 232341 |
| 2026-03-04 | 39.05 | $30.22 | 189935 |
| 2026-03-03 | 37.83 | $29.96 | 164117 |
| 2026-03-02 | 45.01 | $32.14 | 140216 |
| 2026-02-27 | 50.95 | $33.55 | 91119 |
| 2026-02-26 | 54.07 | $34.20 | 109700 |
| 2026-02-25 | 53.15 | $33.98 | 113743 |
| 2026-02-24 | 51.89 | $33.68 | 133100 |
| 2026-02-23 | 52.29 | $33.77 | 155501 |
| 2026-02-20 | 49.07 | $32.99 | 147103 |
| 2026-02-19 | 47.87 | $32.71 | 127535 |
| 2026-02-18 | 46.45 | $32.38 | 144600 |
| 2026-02-17 | 46.60 | $32.42 | 122800 |
| 2026-02-13 | 51.85 | $33.78 | 189300 |
| 2026-02-12 | 50.36 | $33.40 | 153900 |
| 2026-02-11 | 51.47 | $33.68 | 132500 |
| 2026-02-10 | 53.14 | $34.10 | 207200 |
| 2026-02-09 | 39.30 | $30.99 | 175400 |
| 2026-02-06 | 37.20 | $30.62 | 115604 |
| 2026-02-05 | 36.98 | $30.58 | 141600 |
| 2026-02-04 | 38.95 | $31.18 | 179300 |
| 2026-02-03 | 35.23 | $30.50 | 173807 |
| 2026-02-02 | 35.65 | $30.64 | 140933 |
| 2026-01-30 | 37.27 | $31.17 | 104400 |
| 2026-01-29 | 38.79 | $31.65 | 131800 |
| 2026-01-28 | 39.30 | $31.81 | 183100 |
| 2026-01-27 | 42.60 | $32.81 | 160024 |
| 2026-01-26 | 41.09 | $32.49 | 83338 |
| 2026-01-23 | 40.95 | $32.46 | 123900 |
| 2026-01-22 | 41.92 | $32.77 | 133845 |
| 2026-01-21 | 40.98 | $32.55 | 303400 |
| 2026-01-20 | 36.52 | $31.54 | 186110 |
| 2026-01-16 | 42.26 | $33.45 | 138022 |
| 2026-01-15 | 46.75 | $34.68 | 157000 |
| 2026-01-14 | 53.46 | $36.21 | 126639 |
| 2026-01-13 | 51.87 | $35.84 | 137004 |
| 2026-01-12 | 55.47 | $36.58 | 103600 |
| 2026-01-09 | 56.99 | $36.88 | 72410 |
| 2026-01-08 | 54.46 | $36.24 | 111100 |
| 2026-01-07 | 51.49 | $35.54 | 162100 |
| 2026-01-06 | 59.12 | $37.00 | 242044 |
| 2026-01-05 | 53.16 | $35.68 | 172628 |
| 2026-01-02 | 53.44 | $35.73 | 131336 |
| 2025-12-31 | 50.67 | $35.17 | 41300 |
| 2025-12-30 | 50.62 | $35.16 | 154500 |
| 2025-12-29 | 51.11 | $35.26 | 85607 |
| 2025-12-26 | 53.58 | $35.76 | 62910 |
| 2025-12-24 | 53.37 | $35.71 | 68313 |
| 2025-12-23 | 51.28 | $35.22 | 589120 |
| 2025-12-22 | 53.95 | $35.79 | 345800 |
| 2025-12-19 | 52.29 | $35.39 | 800500 |
| 2025-12-18 | 56.65 | $36.29 | 108900 |
| 2025-12-17 | 58.34 | $36.62 | 126245 |
| 2025-12-16 | 57.79 | $36.47 | 110322 |
| 2025-12-15 | 54.92 | $35.70 | 124622 |
| 2025-12-12 | 51.06 | $34.76 | 122200 |
| 2025-12-11 | 49.26 | $34.35 | 117645 |
| 2025-12-10 | 47.46 | $33.95 | 93000 |
| 2025-12-09 | 43.83 | $33.18 | 116616 |
| 2025-12-08 | 46.57 | $33.87 | 112046 |
| 2025-12-05 | 48.62 | $34.36 | 135600 |
| 2025-12-04 | 48.27 | $34.28 | 103000 |
| 2025-12-03 | 48.55 | $34.35 | 155338 |
| 2025-12-02 | 47.27 | $34.04 | 224800 |
| 2025-12-01 | 49.57 | $34.65 | 90300 |
| 2025-11-28 | 47.00 | $34.01 | 53900 |
| 2025-11-26 | 49.27 | $34.62 | 90500 |
| 2025-11-25 | 49.23 | $34.61 | 126435 |
| 2025-11-24 | 47.27 | $34.09 | 126600 |
| 2025-11-21 | 48.16 | $34.35 | 118500 |
| 2025-11-20 | 44.32 | $33.34 | 143200 |
| 2025-11-19 | 47.67 | $34.35 | 114700 |
| 2025-11-18 | 53.45 | $35.87 | 179009 |
| 2025-11-17 | 53.94 | $35.99 | 404425 |
| 2025-11-14 | 58.95 | $37.16 | 521900 |
| 2025-11-13 | 58.58 | $37.04 | 500232 |
| 2025-11-12 | 56.86 | $36.49 | 67600 |
| 2025-11-11 | 57.81 | $36.72 | 75500 |
| 2025-11-10 | 55.92 | $36.10 | 133400 |
| 2025-11-07 | 52.15 | $34.95 | 100900 |
| 2025-11-06 | 47.18 | $33.62 | 260000 |
| 2025-11-05 | 51.29 | $34.70 | 413102 |
| 2025-11-04 | 50.57 | $34.51 | 92900 |
| 2025-11-03 | 52.67 | $35.05 | 112300 |
| 2025-10-31 | 53.45 | $35.25 | 99026 |
| 2025-10-30 | 56.60 | $36.04 | 509600 |
| 2025-10-29 | 63.79 | $37.63 | 125300 |
| 2025-10-28 | 65.63 | $38.00 | 110500 |
| 2025-10-27 | 66.32 | $38.14 | 110200 |
| 2025-10-24 | 67.81 | $38.45 | 443000 |
| 2025-10-23 | 75.31 | $39.89 | 470542 |
| 2025-10-22 | 73.26 | $38.84 | 379400 |
| 2025-10-21 | 70.27 | $37.50 | 116847 |
| 2025-10-20 | 72.10 | $37.82 | 85400 |
| 2025-10-17 | 68.61 | $36.38 | 111600 |
| 2025-10-16 | 67.48 | $35.96 | 103900 |
| 2025-10-15 | 70.40 | $36.47 | 138606 |
| 2025-10-14 | 74.04 | $37.08 | 151028 |
| 2025-10-13 | 69.08 | $35.09 | 160543 |
| 2025-10-10 | 73.29 | $35.72 | 676700 |
| 2025-10-09 | 75.86 | $36.09 | 684110 |
| 2025-10-08 | 80.20 | $36.69 | 494822 |
| 2025-10-07 | 78.64 | $35.88 | 126702 |
| 2025-10-06 | 77.10 | $35.16 | 239800 |
| 2025-10-03 | 76.50 | $34.89 | 95900 |
| 2025-10-02 | 73.64 | $33.71 | 91002 |
| 2025-10-01 | 72.92 | $33.44 | 81200 |
| 2025-09-30 | 72.50 | $33.28 | 79500 |
| 2025-09-29 | 76.01 | $33.78 | 87200 |
| 2025-09-26 | 71.95 | $32.21 | 91400 |
| 2025-09-25 | 70.50 | $31.73 | 117400 |
| 2025-09-24 | 73.04 | $32.07 | 93845 |
| 2025-09-23 | 72.41 | $31.84 | 113700 |
| 2025-09-22 | 70.93 | $31.32 | 87637 |
| 2025-09-19 | 72.13 | $31.49 | 110938 |
| 2025-09-18 | 73.66 | $31.71 | 131100 |
| 2025-09-17 | 73.34 | $31.58 | 135409 |
| 2025-09-16 | 72.49 | $31.23 | 117713 |
| 2025-09-15 | 69.03 | $29.94 | 252537 |
| 2025-09-12 | 63.77 | $28.37 | 88217 |
| 2025-09-11 | 62.73 | $28.10 | 99800 |
| 2025-09-10 | 59.20 | $27.24 | 114911 |
| 2025-09-09 | 59.96 | $27.36 | 71200 |
| 2025-09-08 | 64.36 | $28.04 | 148900 |
| 2025-09-05 | 63.57 | $27.83 | 85300 |
| 2025-09-04 | 61.18 | $27.21 | 92621 |
| 2025-09-03 | 63.35 | $27.55 | 91606 |
| 2025-09-02 | 65.76 | $27.92 | 138523 |
| 2025-08-29 | 61.80 | $26.86 | 93000 |
| 2025-08-28 | 65.18 | $27.36 | 119926 |
| 2025-08-27 | 62.45 | $26.66 | 115100 |
| 2025-08-26 | 60.73 | $26.25 | 81241 |
| 2025-08-25 | 59.40 | $25.94 | 205309 |
| 2025-08-22 | 60.92 | $26.18 | 91600 |
| 2025-08-21 | 57.15 | $25.31 | 89400 |
| 2025-08-20 | 60.46 | $25.83 | 255000 |
| 2025-08-19 | 57.10 | $25.09 | 162700 |
| 2025-08-18 | 54.52 | $24.57 | 108200 |
| 2025-08-15 | 55.93 | $24.80 | 106018 |
| 2025-08-14 | 55.79 | $24.77 | 458200 |
| 2025-08-13 | 60.02 | $25.46 | 151500 |
| 2025-08-12 | 57.87 | $24.97 | 115318 |
| 2025-08-11 | 56.78 | $24.73 | 164222 |
| 2025-08-08 | 59.32 | $25.15 | 263137 |
| 2025-08-07 | 58.09 | $24.86 | 135000 |
| 2025-08-06 | 55.86 | $24.35 | 86919 |
| 2025-08-05 | 56.70 | $24.50 | 363710 |
| 2025-08-04 | 58.44 | $24.81 | 164938 |
| 2025-08-01 | 59.44 | $24.99 | 337200 |
| 2025-07-31 | 58.31 | $24.69 | 178229 |
| 2025-07-30 | 57.97 | $24.60 | 202300 |
| 2025-07-29 | 60.58 | $25.11 | 314232 |
| 2025-07-28 | 60.38 | $25.05 | 207519 |
| 2025-07-25 | 66.34 | $26.17 | 133408 |
| 2025-07-24 | 61.54 | $24.68 | 128231 |
| 2025-07-23 | 66.04 | $25.43 | 174116 |
| 2025-07-22 | 60.05 | $23.81 | 113028 |
| 2025-07-21 | 56.11 | $22.94 | 209100 |
| 2025-07-18 | 55.43 | $22.80 | 187100 |
| 2025-07-17 | 53.24 | $22.35 | 402518 |
| 2025-07-16 | 55.01 | $22.66 | 148812 |
| 2025-07-15 | 55.87 | $22.81 | 132146 |
| 2025-07-14 | 56.93 | $23.00 | 128800 |
| 2025-07-11 | 58.03 | $23.20 | 188935 |
| 2025-07-10 | 63.40 | $24.12 | 154700 |
| 2025-07-09 | 61.33 | $23.56 | 185900 |
| 2025-07-08 | 60.34 | $23.30 | 109600 |
| 2025-07-07 | 58.44 | $22.81 | 265800 |
| 2025-07-03 | 61.17 | $23.29 | 244603 |
| 2025-07-02 | 65.15 | $23.95 | 218046 |
| 2025-07-01 | 61.67 | $22.98 | 152826 |
| 2025-06-30 | 56.76 | $21.82 | 412331 |
| 2025-06-27 | 55.93 | $21.64 | 279302 |
| 2025-06-26 | 49.88 | $20.45 | 160500 |
| 2025-06-25 | 50.60 | $20.58 | 131224 |
| 2025-06-24 | 53.13 | $21.03 | 419924 |
| 2025-06-23 | 50.24 | $20.48 | 321405 |
| 2025-06-20 | 50.40 | $20.51 | 205900 |
| 2025-06-18 | 51.02 | $20.63 | 279900 |
| 2025-06-17 | 53.75 | $21.15 | 578600 |
| 2025-06-16 | 60.67 | $22.32 | 759900 |
| 2025-06-13 | 46.90 | $19.84 | 253746 |
| 2025-06-12 | 49.63 | $20.25 | 339847 |
| 2025-06-11 | 52.46 | $20.65 | 133700 |
| 2025-06-10 | 53.40 | $20.78 | 178100 |
| 2025-06-09 | 50.13 | $20.28 | 409002 |
| 2025-06-06 | 46.58 | $19.78 | 107100 |
| 2025-06-05 | 47.48 | $19.92 | 242442 |
| 2025-06-04 | 48.56 | $20.09 | 206740 |
| 2025-06-03 | 44.91 | $19.57 | 232107 |
| 2025-06-02 | 45.38 | $19.65 | 256382 |
| 2025-05-30 | 45.18 | $19.62 | 270267 |
| 2025-05-29 | 45.61 | $19.70 | 216400 |
| 2025-05-28 | 45.11 | $19.62 | 194434 |
| 2025-05-27 | 46.48 | $19.89 | 290100 |
| 2025-05-23 | 44.52 | $19.56 | 648300 |
| 2025-05-22 | 45.48 | $19.76 | 325343 |
| 2025-05-21 | 46.97 | $20.07 | 1.1M |
| 2025-05-20 | 49.55 | $20.59 | 216100 |
| 2025-05-19 | 46.14 | $19.96 | 244918 |
| 2025-05-16 | 46.14 | $19.96 | 321000 |
| 2025-05-15 | 44.53 | $19.66 | 199312 |
| 2025-05-14 | 49.08 | $20.64 | 260900 |
| 2025-05-13 | 52.68 | $21.33 | 697349 |
| 2025-05-12 | 51.05 | $21.00 | 460900 |
| 2025-05-09 | 46.01 | $20.06 | 170600 |
| 2025-05-08 | 44.03 | $19.72 | 245640 |
| 2025-05-07 | 42.44 | $19.45 | 182800 |
| 2025-05-06 | 44.26 | $19.86 | 257946 |
| 2025-05-05 | 44.66 | $19.95 | 305105 |
| 2025-05-02 | 47.45 | $20.57 | 209500 |
| 2025-05-01 | 45.63 | $20.22 | 172327 |
| 2025-04-30 | 44.85 | $20.07 | 248200 |
| 2025-04-29 | 46.06 | $20.36 | 156000 |
| 2025-04-28 | 46.22 | $20.40 | 311200 |
| 2025-04-25 | 43.90 | $19.91 | 143348 |
| 2025-04-24 | 43.33 | $19.79 | 386804 |
| 2025-04-23 | 39.64 | $19.03 | 495437 |
| 2025-04-22 | 41.15 | $19.48 | 1.2M |
| 2025-04-21 | 36.18 | $18.51 | 448300 |
| 2025-04-17 | 37.10 | $18.81 | 192500 |
| 2025-04-16 | 34.57 | $18.33 | 289133 |
| 2025-04-15 | 33.30 | $18.09 | 560631 |
| 2025-04-14 | 34.12 | $18.40 | 666500 |
| 2025-04-11 | 37.40 | $19.57 | 709419 |
| 2025-04-10 | 30.14 | $18.24 | 723420 |
| 2025-04-09 | 32.45 | $19.10 | 1.1M |
| 2025-04-08 | 20.86 | $17.37 | 447325 |
| 2025-04-07 | 22.36 | $18.08 | 616131 |
| 2025-04-04 | 23.20 | $18.46 | 912042 |
| 2025-04-03 | 25.84 | $19.54 | 475600 |
| 2025-04-02 | 29.60 | $20.81 | 219500 |
| 2025-04-01 | 27.55 | $20.55 | 718247 |
| 2025-03-31 | 28.09 | $20.73 | 461600 |
| 2025-03-28 | 30.38 | $21.46 | 563405 |
| 2025-03-27 | 31.34 | $21.75 | 385040 |
| 2025-03-26 | 29.44 | $21.49 | 1.0M |
| 2025-03-25 | 30.05 | $21.69 | 726600 |
| 2025-03-24 | 30.77 | $21.93 | 672800 |
| 2025-03-21 | 31.62 | $22.21 | 565400 |
| 2025-03-20 | 33.43 | $22.79 | 1.7M |
| 2025-03-19 | 35.35 | $23.37 | 1.5M |
| 2025-03-18 | 36.63 | $23.74 | 162595 |
| 2025-03-17 | 37.22 | $23.91 | 334304 |
| 2025-03-14 | 39.37 | $24.52 | 441800 |
| 2025-03-13 | 42.75 | $25.40 | 412400 |
| 2025-03-12 | 51.39 | $27.21 | 255000 |
| 2025-03-11 | 54.32 | $27.72 | 120400 |
| 2025-03-10 | 53.13 | $27.48 | 122743 |
| 2025-03-07 | 52.78 | $27.41 | 106939 |
| 2025-03-06 | 53.75 | $27.59 | 533429 |
| 2025-03-05 | 57.50 | $28.27 | 154200 |
| 2025-03-04 | 54.53 | $27.60 | 140500 |
| 2025-03-03 | 56.20 | $27.90 | 125400 |
| 2025-02-28 | 56.59 | $27.97 | 121800 |
| 2025-02-27 | 57.71 | $28.18 | 282201 |
| 2025-02-26 | 59.76 | $28.56 | 138200 |
| 2025-02-25 | 59.86 | $28.58 | 195100 |
| 2025-02-24 | 59.35 | $28.43 | 233100 |
| 2025-02-21 | 59.88 | $28.54 | 415200 |
| 2025-02-20 | 59.41 | $28.39 | 76600 |
| 2025-02-19 | 58.45 | $28.08 | 129008 |
| 2025-02-18 | 60.74 | $28.60 | 222645 |
| 2025-02-14 | 64.30 | $29.37 | 155439 |
| 2025-02-13 | 62.60 | $28.74 | 155236 |
| 2025-02-12 | 60.01 | $27.84 | 226000 |
| 2025-02-11 | 52.90 | $25.77 | 438511 |
| 2025-02-10 | 50.68 | $25.22 | 282922 |
| 2025-02-07 | 48.94 | $24.80 | 120300 |
| 2025-02-06 | 54.37 | $26.05 | 132900 |
| 2025-02-05 | 51.77 | $25.41 | 142600 |
| 2025-02-04 | 52.70 | $25.62 | 195100 |
| 2025-02-03 | 50.17 | $25.00 | 201305 |
| 2025-01-31 | 55.00 | $26.07 | 96403 |
| 2025-01-30 | 57.55 | $26.59 | 169349 |
| 2025-01-29 | 53.66 | $25.60 | 90600 |
| 2025-01-28 | 61.19 | $27.00 | 187721 |
| 2025-01-27 | 65.43 | $27.68 | 381600 |
| 2025-01-24 | 62.81 | $26.95 | 227800 |
| 2025-01-23 | 57.93 | $25.78 | 826831 |
| 2025-01-22 | 55.82 | $25.33 | 229300 |
| 2025-01-21 | 59.96 | $25.98 | 366616 |
| 2025-01-17 | 54.93 | $24.95 | 371500 |
| 2025-01-16 | 51.20 | $24.29 | 643100 |
| 2025-01-15 | 41.28 | $22.87 | 407232 |
| 2025-01-14 | 39.47 | $22.65 | 393209 |
| 2025-01-13 | 43.91 | $23.41 | 406830 |
| 2025-01-10 | 43.44 | $23.35 | 284515 |
| 2025-01-08 | 43.49 | $23.36 | 178800 |
| 2025-01-07 | 46.41 | $23.85 | 540041 |
| 2025-01-06 | 45.13 | $23.67 | 544048 |
| 2025-01-03 | 40.70 | $23.08 | 258900 |
| 2025-01-02 | 46.16 | $23.99 | 212500 |
| 2024-12-31 | 50.70 | $24.63 | 260000 |
| 2024-12-30 | 50.41 | $24.59 | 451805 |
| 2024-12-27 | 51.27 | $24.71 | 606846 |
| 2024-12-26 | 51.14 | $24.69 | 238622 |
| 2024-12-24 | 50.63 | $24.61 | 177400 |
| 2024-12-23 | 50.57 | $24.60 | 435800 |
| 2024-12-20 | 48.46 | $24.25 | 247231 |
| 2024-12-19 | 48.46 | $24.25 | 341900 |
| 2024-12-18 | 47.53 | $24.09 | 307034 |
| 2024-12-17 | 52.58 | $24.99 | 374900 |
| 2024-12-16 | 53.79 | $25.19 | 639730 |
| 2024-12-13 | 55.80 | $25.52 | 210300 |
| 2024-12-12 | 54.12 | $25.18 | 247048 |
| 2024-12-11 | 54.76 | $25.29 | 185216 |
| 2024-12-10 | 54.67 | $25.27 | 300419 |
| 2024-12-09 | 57.87 | $25.84 | 499200 |
| 2024-12-06 | 54.97 | $25.18 | 339700 |
| 2024-12-05 | 46.99 | $23.66 | 275800 |
| 2024-12-04 | 45.85 | $23.47 | 251336 |
| 2024-12-03 | 44.10 | $23.18 | 445738 |
| 2024-12-02 | 44.96 | $23.36 | 574813 |
| 2024-11-29 | 44.73 | $23.32 | 116647 |
| 2024-11-27 | 45.17 | $23.42 | 245500 |
| 2024-11-26 | 44.23 | $23.24 | 371815 |
| 2024-11-25 | 43.36 | $23.07 | 764100 |
| 2024-11-22 | 36.38 | $21.81 | 554448 |
| 2024-11-21 | 36.48 | $21.84 | 543700 |
| 2024-11-20 | 39.42 | $22.68 | 477000 |
| 2024-11-19 | 39.63 | $22.74 | 699500 |
| 2024-11-18 | 41.36 | $23.22 | 1.2M |
| 2024-11-15 | 42.15 | $23.44 | 921800 |
| 2024-11-14 | 40.62 | $23.13 | 559314 |
| 2024-11-13 | 36.98 | $22.42 | 657900 |
| 2024-11-12 | 37.04 | $22.44 | 537427 |
| 2024-11-11 | 41.26 | $23.75 | 577700 |
| 2024-11-08 | 41.29 | $23.76 | 287111 |
| 2024-11-07 | 50.09 | $26.00 | 309500 |
| 2024-11-06 | 43.68 | $24.74 | 120606 |
| 2024-11-05 | 45.95 | $25.25 | 332032 |
| 2024-11-04 | 46.49 | $25.37 | 379600 |
| 2024-11-01 | 44.04 | $24.90 | 227800 |
| 2024-10-31 | 43.62 | $24.82 | 242114 |
| 2024-10-30 | 43.82 | $24.87 | 133034 |
| 2024-10-29 | 46.16 | $25.47 | 223229 |
| 2024-10-28 | 48.28 | $25.99 | 222100 |
| 2024-10-25 | 44.70 | $25.22 | 317200 |
| 2024-10-24 | 45.24 | $25.36 | 264629 |
| 2024-10-23 | 41.65 | $24.61 | 380600 |
| 2024-10-22 | 44.34 | $25.34 | 162900 |
| 2024-10-21 | 44.15 | $25.30 | 223600 |
| 2024-10-18 | 46.00 | $25.80 | 344100 |
| 2024-10-17 | 42.44 | $25.02 | 972942 |
| 2024-10-16 | 41.78 | $24.88 | 517400 |
| 2024-10-15 | 37.55 | $24.00 | 489746 |
| 2024-10-14 | 40.75 | $25.00 | 1.8M |
| 2024-10-11 | 44.70 | $26.09 | 1.7M |
| 2024-10-10 | 45.50 | $26.30 | 473038 |
| 2024-10-09 | 44.92 | $26.17 | 1.5M |
| 2024-10-08 | 43.27 | $25.80 | 784604 |
| 2024-10-07 | 47.50 | $26.96 | 933500 |
| 2024-10-04 | 43.86 | $26.15 | 219900 |
| 2024-10-03 | 43.82 | $26.14 | 174700 |
| 2024-10-02 | 46.62 | $26.92 | 331700 |
| 2024-10-01 | 49.52 | $27.67 | 209000 |
| 2024-09-30 | 53.57 | $28.63 | 325348 |
| 2024-09-27 | 58.14 | $29.60 | 202141 |
| 2024-09-26 | 52.28 | $28.13 | 226800 |
| 2024-09-25 | 37.26 | $25.48 | 251400 |
| 2024-09-24 | 38.04 | $25.66 | 203241 |
| 2024-09-23 | 31.10 | $24.74 | 323700 |
| 2024-09-20 | 32.69 | $25.16 | 273300 |
| 2024-09-19 | 36.10 | $25.98 | 165300 |
| 2024-09-18 | 29.63 | $25.22 | 151200 |
| 2024-09-17 | 30.64 | $25.48 | 352400 |
| 2024-09-16 | 29.05 | $25.30 | 1.4M |
| 2024-09-13 | 29.33 | $25.38 | 361348 |
| 2024-09-12 | 29.50 | $25.43 | 1.1M |
| 2024-09-11 | 30.27 | $25.66 | 408844 |
| 2024-09-10 | 27.61 | $25.32 | 1.3M |
| 2024-09-09 | 28.09 | $25.48 | 696400 |
| 2024-09-06 | 30.24 | $26.17 | 246800 |
| 2024-09-05 | 33.65 | $27.13 | 371400 |
| 2024-09-04 | 34.81 | $27.43 | 152200 |
| 2024-09-03 | 36.36 | $27.82 | 235523 |
| 2024-08-30 | 39.96 | $28.65 | 232900 |
| 2024-08-29 | 39.76 | $28.62 | 541100 |
| 2024-08-28 | 38.97 | $28.50 | 314114 |
| 2024-08-27 | 41.47 | $29.08 | 265500 |
| 2024-08-26 | 41.51 | $29.09 | 198700 |
| 2024-08-23 | 41.89 | $29.18 | 441200 |
| 2024-08-22 | 39.45 | $28.76 | 900530 |
| 2024-08-21 | 39.87 | $28.87 | 73235 |
| 2024-08-20 | 38.35 | $28.60 | 126424 |
| 2024-08-19 | 39.33 | $28.88 | 214714 |
| 2024-08-16 | 34.27 | $27.99 | 107339 |
| 2024-08-15 | 34.55 | $28.08 | 192300 |
| 2024-08-14 | 32.06 | $27.65 | 142300 |
| 2024-08-13 | 32.58 | $27.84 | 240939 |
| 2024-08-12 | 29.06 | $27.23 | 237300 |
| 2024-08-09 | 30.47 | $27.80 | 230000 |
| 2024-08-08 | 31.89 | $28.35 | 339700 |
| 2024-08-07 | 29.34 | $27.90 | 570822 |
| 2024-08-06 | 30.15 | $28.24 | 632900 |
| 2024-08-05 | 31.85 | $28.93 | 501328 |
| 2024-08-02 | 33.76 | $29.66 | 320100 |
| 2024-08-01 | 34.05 | $29.77 | 201406 |
| 2024-07-31 | 36.51 | $30.67 | 347300 |
| 2024-07-30 | 37.39 | $30.98 | 478944 |
| 2024-07-29 | 35.53 | $30.59 | 702325 |
| 2024-07-26 | 36.10 | $30.81 | 335900 |
| 2024-07-25 | 33.54 | $30.26 | 482316 |
| 2024-07-24 | 35.17 | $30.93 | 401000 |
| 2024-07-23 | 44.31 | $33.92 | 297906 |
| 2024-07-22 | 48.42 | $34.95 | 209908 |
| 2024-07-19 | 45.28 | $34.28 | 835005 |
| 2024-07-18 | 47.15 | $34.74 | 204500 |
| 2024-07-17 | 45.76 | $34.44 | 546640 |
| 2024-07-16 | 43.94 | $34.05 | 149300 |
| 2024-07-15 | 47.10 | $34.87 | 177621 |
| 2024-07-12 | 56.74 | $36.91 | 117200 |
| 2024-07-11 | 52.73 | $36.02 | 128528 |
| 2024-07-10 | 49.05 | $35.29 | 112000 |
| 2024-07-09 | 46.62 | $34.84 | 387400 |
| 2024-07-08 | 48.78 | $35.28 | 403066 |
| 2024-07-05 | 55.32 | $36.46 | 108500 |
| 2024-07-03 | 51.50 | $35.73 | 57945 |
| 2024-07-02 | 50.34 | $35.52 | 201300 |
| 2024-07-01 | 54.15 | $36.17 | 237300 |
| 2024-06-28 | 54.51 | $36.23 | 283500 |
| 2024-06-27 | 56.18 | $36.51 | 267665 |
| 2024-06-26 | 47.92 | $34.98 | 512336 |
| 2024-06-25 | 47.55 | $34.92 | 421700 |
| 2024-06-24 | 46.17 | $34.69 | 393400 |
| 2024-06-21 | 42.60 | $34.12 | 378803 |
| 2024-06-20 | 40.97 | $33.87 | 116306 |
| 2024-06-18 | 37.67 | $33.38 | 1.1M |
| 2024-06-17 | 33.64 | $32.82 | 222700 |
| 2024-06-14 | 30.20 | $32.37 | 208800 |
| 2024-06-13 | 35.17 | $33.66 | 1.5M |
| 2024-06-12 | 37.78 | $34.23 | 446600 |
| 2024-06-11 | 37.92 | $34.26 | 169400 |
| 2024-06-10 | 43.39 | $35.33 | 130100 |
| 2024-06-07 | 43.72 | $35.39 | 75605 |
| 2024-06-06 | 43.65 | $35.38 | 383800 |
| 2024-06-05 | 42.10 | $35.15 | 245836 |
| 2024-06-04 | 41.84 | $35.11 | 351530 |
| 2024-06-03 | 41.20 | $35.01 | 174600 |
| 2024-05-31 | 37.89 | $34.50 | 257700 |
| 2024-05-30 | 39.04 | $34.78 | 257025 |
| 2024-05-29 | 40.02 | $35.02 | 382637 |
| 2024-05-28 | 44.02 | $35.93 | 206236 |
| 2024-05-24 | 44.81 | $36.10 | 362300 |
| 2024-05-23 | 42.49 | $35.70 | 201640 |
| 2024-05-22 | 41.38 | $35.51 | 145520 |
| 2024-05-21 | 44.39 | $36.21 | 165606 |
| 2024-05-20 | 45.41 | $36.44 | 98700 |
| 2024-05-17 | 43.58 | $36.10 | 142723 |
| 2024-05-16 | 47.56 | $36.99 | 95722 |
| 2024-05-15 | 45.76 | $36.65 | 145422 |
| 2024-05-14 | 46.34 | $36.78 | 116300 |
| 2024-05-13 | 42.18 | $36.00 | 306600 |
| 2024-05-10 | 41.41 | $35.86 | 61326 |
| 2024-05-09 | 42.37 | $36.11 | 319200 |
| 2024-05-08 | 40.26 | $35.71 | 222100 |
| 2024-05-07 | 38.98 | $35.47 | 160935 |
| 2024-05-06 | 37.67 | $35.22 | 164133 |
| 2024-05-03 | 38.36 | $35.44 | 119100 |
| 2024-05-02 | 34.08 | $34.62 | 177611 |
| 2024-05-01 | 33.92 | $34.59 | 110200 |
| 2024-04-30 | 33.56 | $34.52 | 213527 |
| 2024-04-29 | 37.61 | $35.99 | 167100 |
| 2024-04-26 | 38.06 | $36.14 | 262500 |
| 2024-04-25 | 35.24 | $35.56 | 343331 |
| 2024-04-24 | 32.22 | $34.96 | 387412 |
| 2024-04-23 | 25.79 | $33.79 | 359100 |
| 2024-04-22 | 34.11 | $36.96 | 216513 |
| 2024-04-19 | 27.30 | $35.99 | 147727 |
| 2024-04-18 | 27.32 | $36.00 | 216600 |
| 2024-04-17 | 27.54 | $36.08 | 332916 |
| 2024-04-16 | 27.82 | $36.19 | 360536 |
| 2024-04-15 | 29.49 | $36.83 | 311900 |
| 2024-04-12 | 30.11 | $37.06 | 116528 |
| 2024-04-11 | 33.59 | $38.26 | 182849 |
| 2024-04-10 | 33.41 | $38.23 | 99500 |
| 2024-04-09 | 37.61 | $39.51 | 147226 |
| 2024-04-08 | 37.38 | $39.47 | 171900 |
| 2024-04-05 | 37.10 | $39.42 | 168000 |
| 2024-04-04 | 36.72 | $39.35 | 217709 |
| 2024-04-03 | 37.70 | $39.67 | 101547 |
| 2024-04-02 | 36.39 | $39.41 | 144600 |
| 2024-04-01 | 36.34 | $39.40 | 202439 |
| 2024-03-28 | 36.94 | $39.62 | 124624 |
| 2024-03-27 | 37.60 | $39.87 | 311500 |
| 2024-03-26 | 35.17 | $39.32 | 422439 |
| 2024-03-25 | 30.19 | $38.26 | 240435 |
| 2024-03-22 | 31.00 | $38.64 | 190025 |
| 2024-03-21 | 34.63 | $40.20 | 347807 |
| 2024-03-20 | 37.99 | $41.44 | 515444 |
| 2024-03-19 | 39.36 | $41.91 | 676800 |
| 2024-03-18 | 56.34 | $46.03 | 455834 |
| 2024-03-15 | 58.61 | $46.42 | 94600 |
| 2024-03-14 | 57.78 | $46.22 | 152818 |
| 2024-03-13 | 58.73 | $46.39 | 216300 |
| 2024-03-12 | 60.06 | $46.63 | 100441 |
| 2024-03-11 | 57.27 | $45.90 | 102611 |
| 2024-03-08 | 55.74 | $45.52 | 97800 |
| 2024-03-07 | 54.19 | $45.14 | 91328 |
| 2024-03-06 | 53.53 | $44.98 | 188017 |
| 2024-03-05 | 52.03 | $44.61 | 81600 |
| 2024-03-04 | 54.66 | $45.19 | 144200 |
| 2024-03-01 | 58.96 | $46.07 | 94045 |
| 2024-02-29 | 58.86 | $46.04 | 135900 |
| 2024-02-28 | 59.98 | $46.27 | 259400 |
| 2024-02-27 | 63.40 | $46.96 | 91103 |
| 2024-02-26 | 61.84 | $46.44 | 103804 |
| 2024-02-23 | 60.77 | $46.09 | 153810 |
| 2024-02-22 | 67.15 | $47.34 | 166112 |
| 2024-02-21 | 65.33 | $46.68 | 198900 |
| 2024-02-20 | 64.59 | $46.42 | 160931 |
| 2024-02-16 | 63.16 | $45.92 | 146432 |
| 2024-02-15 | 62.82 | $45.80 | 89500 |
| 2024-02-14 | 59.89 | $44.81 | 165800 |
| 2024-02-13 | 56.55 | $43.79 | 197300 |
| 2024-02-12 | 59.07 | $44.34 | 111900 |
| 2024-02-09 | 61.20 | $44.79 | 93743 |
| 2024-02-08 | 59.18 | $44.14 | 114129 |
| 2024-02-07 | 52.53 | $42.29 | 103503 |
| 2024-02-06 | 51.97 | $42.15 | 202200 |
| 2024-02-05 | 48.93 | $41.41 | 147222 |
| 2024-02-02 | 45.61 | $40.66 | 374743 |
| 2024-02-01 | 48.23 | $41.32 | 290400 |
| 2024-01-31 | 47.71 | $41.20 | 80300 |
| 2024-01-30 | 50.39 | $41.87 | 168119 |
| 2024-01-29 | 50.63 | $41.93 | 191100 |
| 2024-01-26 | 49.48 | $41.63 | 117800 |
| 2024-01-25 | 42.08 | $39.90 | 108240 |
| 2024-01-24 | 40.51 | $39.57 | 295600 |
| 2024-01-23 | 38.43 | $39.14 | 606100 |
| 2024-01-22 | 35.34 | $38.52 | 402600 |
| 2024-01-19 | 35.19 | $38.49 | 229100 |
| 2024-01-18 | 35.32 | $38.54 | 482322 |
| 2024-01-17 | 31.29 | $37.70 | 651026 |
| 2024-01-16 | 34.02 | $38.84 | 843444 |
| 2024-01-12 | 36.55 | $39.79 | 302947 |
| 2024-01-11 | 39.48 | $40.79 | 548200 |
| 2024-01-10 | 44.89 | $42.37 | 333911 |
| 2024-01-09 | 43.59 | $42.09 | 80048 |
| 2024-01-08 | 45.60 | $42.64 | 331900 |
| 2024-01-05 | 39.48 | $41.37 | 129400 |
| 2024-01-04 | 39.75 | $41.45 | 164044 |
| 2024-01-03 | 40.20 | $41.59 | 142924 |
| 2024-01-02 | 44.93 | $42.95 | 222600 |
| 2023-12-29 | 50.24 | $44.24 | 180000 |
| 2023-12-28 | 49.72 | $44.12 | 156932 |
| 2023-12-27 | 52.81 | $44.82 | 986322 |
| 2023-12-26 | 50.38 | $44.24 | 115403 |
| 2023-12-22 | 48.60 | $43.83 | 141200 |
| 2023-12-21 | 50.53 | $44.29 | 228500 |
| 2023-12-20 | 48.77 | $43.87 | 111700 |
| 2023-12-19 | 51.25 | $44.47 | 213738 |
| 2023-12-18 | 51.21 | $44.46 | 189700 |
| 2023-12-15 | 54.91 | $45.34 | 267334 |
| 2023-12-14 | 61.54 | $46.72 | 770000 |
| 2023-12-13 | 55.08 | $44.99 | 369100 |
| 2023-12-12 | 52.13 | $44.32 | 691203 |
| 2023-12-11 | 51.40 | $44.16 | 537600 |
| 2023-12-08 | 53.77 | $44.65 | 235600 |
| 2023-12-07 | 48.63 | $43.53 | 249300 |
| 2023-12-06 | 47.49 | $43.30 | 386040 |
| 2023-12-05 | 45.49 | $42.90 | 796202 |
| 2023-12-04 | 47.20 | $43.30 | 306200 |
| 2023-12-01 | 44.99 | $42.85 | 242500 |
| 2023-11-30 | 45.63 | $43.01 | 176819 |
| 2023-11-29 | 44.41 | $42.75 | 153229 |
| 2023-11-28 | 46.12 | $43.20 | 464838 |
| 2023-11-27 | 50.34 | $44.23 | 135300 |
| 2023-11-24 | 51.30 | $44.45 | 85541 |
| 2023-11-22 | 48.78 | $43.85 | 191000 |
| 2023-11-21 | 47.54 | $43.56 | 116200 |
| 2023-11-20 | 50.30 | $44.25 | 237800 |
| 2023-11-17 | 49.41 | $44.03 | 279700 |
| 2023-11-16 | 46.52 | $43.33 | 251300 |
| 2023-11-15 | 50.73 | $44.40 | 180715 |
| 2023-11-14 | 50.61 | $44.37 | 244800 |
| 2023-11-13 | 41.04 | $42.25 | 331700 |
| 2023-11-10 | 41.19 | $42.29 | 131700 |
| 2023-11-09 | 43.80 | $43.01 | 153737 |
| 2023-11-08 | 44.02 | $43.07 | 257000 |
| 2023-11-07 | 42.50 | $42.74 | 202600 |
| 2023-11-06 | 42.28 | $42.69 | 216500 |
| 2023-11-03 | 45.23 | $43.57 | 150723 |
| 2023-11-02 | 38.50 | $42.12 | 441100 |
| 2023-11-01 | 29.34 | $40.51 | 246422 |
| 2023-10-31 | 28.90 | $40.44 | 760400 |
| 2023-10-30 | 29.68 | $40.75 | 839315 |
| 2023-10-27 | 27.05 | $40.31 | 278400 |
| 2023-10-26 | 27.24 | $40.40 | 627534 |
| 2023-10-25 | 29.02 | $41.19 | 408113 |
| 2023-10-24 | 32.24 | $42.47 | 263200 |
| 2023-10-23 | 33.20 | $42.82 | 148506 |
| 2023-10-20 | 31.54 | $42.52 | 225943 |
| 2023-10-19 | 32.97 | $43.07 | 181921 |
| 2023-10-18 | 31.64 | $42.82 | 199000 |
| 2023-10-17 | 32.78 | $43.28 | 463425 |
| 2023-10-16 | 32.90 | $43.33 | 419700 |
| 2023-10-13 | 28.70 | $42.50 | 150338 |
| 2023-10-12 | 31.13 | $43.59 | 123000 |
| 2023-10-11 | 35.66 | $45.31 | 222126 |
| 2023-10-10 | 31.36 | $44.53 | 249300 |
| 2023-10-09 | 31.90 | $44.74 | 252300 |
| 2023-10-06 | 33.34 | $45.29 | 241638 |
| 2023-10-05 | 29.43 | $44.58 | 130012 |
| 2023-10-04 | 29.26 | $44.55 | 230447 |
| 2023-10-03 | 26.85 | $44.11 | 109328 |
| 2023-10-02 | 28.24 | $44.78 | 109300 |
| 2023-09-29 | 29.66 | $45.43 | 114500 |
| 2023-09-28 | 29.35 | $45.37 | 385600 |
| 2023-09-27 | 26.63 | $44.84 | 481129 |
| 2023-09-26 | 27.44 | $45.27 | 193511 |
| 2023-09-25 | 29.95 | $46.51 | 153200 |
| 2023-09-22 | 35.65 | $48.79 | 140313 |
| 2023-09-21 | 31.00 | $47.94 | 94100 |
| 2023-09-20 | 32.33 | $48.45 | 198500 |
| 2023-09-19 | 33.43 | $48.86 | 122539 |
| 2023-09-18 | 33.61 | $48.93 | 101610 |
| 2023-09-15 | 35.96 | $49.80 | 386507 |
| 2023-09-14 | 33.00 | $49.22 | 169600 |
| 2023-09-13 | 33.20 | $49.30 | 175900 |
| 2023-09-12 | 34.16 | $49.69 | 98214 |
| 2023-09-11 | 35.92 | $50.38 | 105400 |
| 2023-09-08 | 35.09 | $50.20 | 101117 |
| 2023-09-07 | 32.38 | $49.61 | 95100 |
| 2023-09-06 | 34.15 | $50.38 | 660700 |
| 2023-09-05 | 36.70 | $51.41 | 90900 |
| 2023-09-01 | 40.59 | $52.80 | 190100 |
| 2023-08-31 | 43.08 | $53.60 | 198101 |
| 2023-08-30 | 45.55 | $54.34 | 69237 |
| 2023-08-29 | 45.81 | $54.42 | 188700 |
| 2023-08-28 | 41.91 | $53.46 | 85241 |
| 2023-08-25 | 39.13 | $52.82 | 138300 |
| 2023-08-24 | 38.38 | $52.65 | 148046 |
| 2023-08-23 | 43.22 | $54.29 | 73814 |
| 2023-08-22 | 42.42 | $54.10 | 183200 |
| 2023-08-21 | 43.97 | $54.60 | 118300 |
| 2023-08-18 | 40.46 | $53.75 | 284006 |
| 2023-08-17 | 41.04 | $53.95 | 269700 |
| 2023-08-16 | 43.69 | $54.85 | 358400 |
| 2023-08-15 | 44.98 | $55.27 | 108300 |
| 2023-08-14 | 47.92 | $56.19 | 67300 |
| 2023-08-11 | 49.42 | $56.64 | 45131 |
| 2023-08-10 | 52.88 | $57.63 | 61200 |
| 2023-08-09 | 50.52 | $56.92 | 74528 |
| 2023-08-08 | 50.25 | $56.84 | 337500 |
| 2023-08-07 | 51.24 | $57.14 | 252400 |
| 2023-08-04 | 47.70 | $56.05 | 58400 |
| 2023-08-03 | 46.96 | $55.83 | 56700 |
| 2023-08-02 | 46.64 | $55.73 | 89200 |
| 2023-08-01 | 50.05 | $56.90 | 119600 |
| 2023-07-31 | 51.74 | $57.45 | 128446 |
| 2023-07-28 | 55.46 | $58.60 | 66100 |
| 2023-07-27 | 57.86 | $59.30 | 152720 |
| 2023-07-26 | 54.80 | $58.15 | 53801 |
| 2023-07-25 | 54.67 | $58.10 | 93006 |
| 2023-07-24 | 57.56 | $58.98 | 47344 |
| 2023-07-21 | 61.84 | $60.19 | 35900 |
| 2023-07-20 | 61.52 | $60.05 | 50232 |
| 2023-07-19 | 59.68 | $59.23 | 95817 |
| 2023-07-18 | 48.61 | $55.36 | 180928 |
| 2023-07-17 | 48.30 | $55.27 | 121500 |
| 2023-07-14 | 50.31 | $55.89 | 218100 |
| 2023-07-13 | 52.00 | $56.40 | 111700 |
| 2023-07-12 | 49.24 | $55.53 | 78600 |
| 2023-07-11 | 43.64 | $53.95 | 146800 |
| 2023-07-10 | 39.90 | $53.01 | 65200 |
| 2023-07-07 | 37.03 | $52.33 | 71600 |
| 2023-07-06 | 35.74 | $52.03 | 71108 |
| 2023-07-05 | 39.30 | $53.43 | 257525 |
| 2023-07-03 | 44.58 | $55.18 | 123525 |
| 2023-06-30 | 45.14 | $55.35 | 81113 |
| 2023-06-29 | 42.69 | $54.74 | 172300 |
| 2023-06-28 | 42.37 | $54.66 | 389220 |
| 2023-06-27 | 45.48 | $55.69 | 71817 |
| 2023-06-26 | 42.80 | $55.00 | 107000 |
| 2023-06-23 | 41.30 | $54.62 | 106800 |
| 2023-06-22 | 47.60 | $56.63 | 190500 |
| 2023-06-21 | 45.07 | $55.99 | 216825 |
| 2023-06-20 | 45.86 | $56.23 | 75900 |
| 2023-06-16 | 50.76 | $57.62 | 155942 |
| 2023-06-15 | 46.67 | $56.57 | 53817 |
| 2023-06-14 | 46.22 | $56.46 | 83713 |
| 2023-06-13 | 43.02 | $55.68 | 211317 |
| 2023-06-12 | 40.20 | $55.03 | 79116 |
| 2023-06-09 | 36.83 | $54.29 | 109300 |
| 2023-06-08 | 36.36 | $54.19 | 60832 |
| 2023-06-07 | 34.59 | $53.80 | 44949 |
| 2023-06-06 | 34.50 | $53.78 | 89930 |
| 2023-06-05 | 33.69 | $53.59 | 71239 |
| 2023-06-02 | 35.29 | $54.32 | 113827 |
| 2023-06-01 | 31.53 | $53.43 | 210900 |
| 2023-05-31 | 31.32 | $53.38 | 147300 |
| 2023-05-30 | 34.38 | $54.89 | 128900 |
| 2023-05-26 | 36.31 | $55.75 | 126800 |
| 2023-05-25 | 32.82 | $54.91 | 50500 |
| 2023-05-24 | 33.02 | $55.01 | 56815 |
| 2023-05-23 | 35.67 | $56.26 | 83205 |
| 2023-05-22 | 41.91 | $58.71 | 211200 |
| 2023-05-19 | 38.97 | $58.00 | 340400 |
| 2023-05-18 | 41.32 | $58.84 | 196217 |
| 2023-05-17 | 42.30 | $59.18 | 60475 |
| 2023-05-16 | 42.26 | $59.17 | 66700 |
| 2023-05-15 | 45.08 | $60.16 | 147100 |
| 2023-05-12 | 41.92 | $59.31 | 119923 |
| 2023-05-11 | 42.72 | $59.60 | 60600 |
| 2023-05-10 | 42.57 | $59.56 | 125147 |
| 2023-05-09 | 43.95 | $60.09 | 60145 |
| 2023-05-08 | 49.63 | $62.06 | 66200 |
| 2023-05-05 | 49.28 | $61.95 | 233442 |
| 2023-05-04 | 47.37 | $61.34 | 241500 |
| 2023-05-03 | 50.04 | $62.25 | 176030 |
| 2023-05-02 | 49.60 | $62.10 | 47100 |
| 2023-05-01 | 53.05 | $63.25 | 48141 |
| 2023-04-28 | 52.91 | $63.20 | 111229 |
| 2023-04-27 | 57.33 | $64.61 | 47900 |
| 2023-04-26 | 53.28 | $63.07 | 590800 |
| 2023-04-25 | 52.39 | $62.75 | 127600 |
| 2023-04-24 | 58.01 | $64.46 | 95900 |
| 2023-04-21 | 55.83 | $63.63 | 75000 |
| 2023-04-20 | 54.07 | $62.99 | 41421 |
| 2023-04-19 | 52.88 | $62.56 | 54200 |
| 2023-04-18 | 53.62 | $62.80 | 134819 |
| 2023-04-17 | 51.50 | $62.01 | 170710 |
| 2023-04-14 | 55.92 | $63.45 | 122200 |
| 2023-04-13 | 55.14 | $63.14 | 55900 |
| 2023-04-12 | 51.78 | $61.87 | 92241 |
| 2023-04-11 | 48.95 | $60.88 | 194543 |
| 2023-04-10 | 48.72 | $60.80 | 77405 |
| 2023-04-06 | 48.99 | $60.90 | 250808 |
| 2023-04-05 | 50.46 | $61.47 | 179335 |
| 2023-04-04 | 58.03 | $64.07 | 200645 |
| 2023-04-03 | 61.11 | $64.99 | 72331 |
| 2023-03-31 | 61.42 | $65.08 | 74638 |
| 2023-03-30 | 61.23 | $64.99 | 451200 |
| 2023-03-29 | 57.96 | $63.43 | 66042 |
| 2023-03-28 | 55.06 | $62.18 | 441200 |
| 2023-03-27 | 55.30 | $62.26 | 86335 |
| 2023-03-24 | 57.24 | $62.94 | 359500 |
| 2023-03-23 | 55.01 | $61.93 | 144406 |
| 2023-03-22 | 53.69 | $61.35 | 46240 |
| 2023-03-21 | 53.77 | $61.38 | 89012 |
| 2023-03-20 | 50.25 | $59.83 | 59315 |
| 2023-03-17 | 46.35 | $58.27 | 425500 |
| 2023-03-16 | 48.34 | $59.13 | 285400 |
| 2023-03-15 | 44.70 | $57.74 | 81505 |
| 2023-03-14 | 51.95 | $60.64 | 49500 |
| 2023-03-13 | 48.06 | $59.23 | 73439 |
| 2023-03-10 | 50.83 | $60.23 | 110600 |
| 2023-03-09 | 51.51 | $60.47 | 148140 |
| 2023-03-08 | 53.72 | $61.25 | 173300 |
| 2023-03-07 | 52.12 | $60.61 | 133720 |
| 2023-03-06 | 54.94 | $61.61 | 80546 |
| 2023-03-03 | 55.34 | $61.75 | 68135 |
| 2023-03-02 | 53.41 | $60.91 | 222800 |
| 2023-03-01 | 51.39 | $60.06 | 128500 |
| 2023-02-28 | 48.13 | $58.76 | 136900 |
| 2023-02-27 | 50.12 | $59.57 | 39334 |
| 2023-02-24 | 47.93 | $58.70 | 41147 |
| 2023-02-23 | 56.36 | $61.81 | 95526 |
| 2023-02-22 | 54.68 | $61.12 | 50300 |
| 2023-02-21 | 57.35 | $62.00 | 45500 |
| 2023-02-17 | 62.04 | $63.43 | 54800 |
| 2023-02-16 | 61.85 | $63.34 | 51800 |
| 2023-02-15 | 58.52 | $61.79 | 183300 |
| 2023-02-14 | 56.15 | $60.78 | 74137 |
| 2023-02-13 | 56.39 | $60.86 | 49200 |
| 2023-02-10 | 54.18 | $59.92 | 53114 |
| 2023-02-09 | 60.09 | $61.84 | 126600 |
| 2023-02-08 | 57.55 | $60.73 | 313200 |
| 2023-02-07 | 61.94 | $62.03 | 50100 |
| 2023-02-06 | 61.31 | $61.74 | 132600 |
| 2023-02-03 | 71.24 | $64.33 | 60100 |
| 2023-02-02 | 72.09 | $64.53 | 548819 |
| 2023-02-01 | 68.64 | $62.60 | 428400 |
| 2023-01-31 | 68.39 | $62.47 | 170800 |
| 2023-01-30 | 65.92 | $61.23 | 102600 |
| 2023-01-27 | 64.72 | $60.66 | 155100 |
| 2023-01-26 | 62.06 | $59.47 | 184200 |
| 2023-01-25 | 59.87 | $58.56 | 199814 |
| 2023-01-24 | 60.23 | $58.66 | 93725 |
| 2023-01-23 | 59.93 | $58.53 | 238800 |
| 2023-01-20 | 58.94 | $58.09 | 206200 |
| 2023-01-19 | 58.38 | $57.84 | 125800 |
| 2023-01-18 | 59.77 | $58.29 | 177200 |
| 2023-01-17 | 64.79 | $59.83 | 175241 |
| 2023-01-13 | 68.22 | $60.80 | 148300 |
| 2023-01-12 | 66.49 | $59.80 | 80438 |
| 2023-01-11 | 64.65 | $58.80 | 155203 |
| 2023-01-10 | 60.03 | $56.58 | 59021 |
| 2023-01-09 | 58.83 | $56.06 | 168500 |
| 2023-01-06 | 59.64 | $56.31 | 107138 |
| 2023-01-05 | 55.02 | $54.36 | 109835 |
| 2023-01-04 | 54.64 | $54.21 | 159512 |
| 2023-01-03 | 47.57 | $51.69 | 129300 |
| 2022-12-30 | 44.20 | $50.66 | 238500 |
| 2022-12-29 | 46.11 | $51.36 | 68718 |
| 2022-12-28 | 42.13 | $50.19 | 108519 |
| 2022-12-27 | 43.49 | $50.71 | 131470 |
| 2022-12-23 | 41.88 | $50.24 | 113700 |
| 2022-12-22 | 42.19 | $50.37 | 168236 |
| 2022-12-21 | 43.14 | $50.77 | 260900 |
| 2022-12-20 | 39.45 | $49.63 | 117100 |
| 2022-12-19 | 43.09 | $51.19 | 224506 |
| 2022-12-16 | 45.25 | $52.04 | 121300 |
| 2022-12-15 | 46.74 | $52.61 | 94400 |
| 2022-12-14 | 55.79 | $55.56 | 108900 |
| 2022-12-13 | 55.49 | $55.45 | 101542 |
| 2022-12-12 | 53.61 | $54.77 | 157100 |
| 2022-12-09 | 53.55 | $54.75 | 97131 |
| 2022-12-08 | 54.41 | $55.03 | 99900 |
| 2022-12-07 | 54.23 | $54.96 | 121112 |
| 2022-12-06 | 59.19 | $56.58 | 129940 |
| 2022-12-05 | 61.36 | $57.24 | 250002 |
| 2022-12-02 | 67.57 | $58.98 | 94400 |
| 2022-12-01 | 69.57 | $59.50 | 106700 |
| 2022-11-30 | 70.52 | $59.75 | 77100 |
| 2022-11-29 | 66.13 | $57.26 | 57643 |
| 2022-11-28 | 63.72 | $56.09 | 119600 |
| 2022-11-25 | 66.13 | $56.72 | 91635 |
| 2022-11-23 | 65.50 | $56.40 | 197700 |
| 2022-11-22 | 65.14 | $56.21 | 73341 |
| 2022-11-21 | 66.40 | $56.57 | 301100 |
| 2022-11-18 | 67.54 | $56.90 | 181212 |
| 2022-11-17 | 66.65 | $56.36 | 238900 |
| 2022-11-16 | 65.69 | $55.78 | 367600 |
| 2022-11-15 | 65.88 | $55.84 | 111900 |
| 2022-11-14 | 66.20 | $55.95 | 139317 |
| 2022-11-11 | 68.23 | $56.64 | 175200 |
| 2022-11-10 | 64.76 | $54.30 | 102738 |
| 2022-11-09 | 58.44 | $50.87 | 111400 |
| 2022-11-08 | 60.54 | $51.57 | 125416 |
| 2022-11-07 | 58.49 | $50.56 | 246441 |
| 2022-11-04 | 58.06 | $50.35 | 270609 |
| 2022-11-03 | 46.46 | $45.73 | 163800 |
| 2022-11-02 | 47.46 | $46.10 | 239500 |
| 2022-11-01 | 50.12 | $47.06 | 145300 |
| 2022-10-31 | 46.57 | $45.86 | 160615 |
| 2022-10-28 | 48.56 | $46.59 | 180800 |
| 2022-10-27 | 48.81 | $46.68 | 177800 |
| 2022-10-26 | 52.14 | $47.88 | 127204 |
| 2022-10-25 | 50.34 | $47.21 | 239430 |
| 2022-10-24 | 44.32 | $45.18 | 272300 |
| 2022-10-21 | 44.34 | $45.19 | 163008 |
| 2022-10-20 | 44.49 | $45.25 | 180015 |
| 2022-10-19 | 43.02 | $44.75 | 99847 |
| 2022-10-18 | 46.07 | $46.07 | 156119 |
| 2022-10-17 | 44.02 | $45.35 | 141624 |
| 2022-10-14 | 37.43 | $43.26 | 209202 |
| 2022-10-13 | 38.36 | $43.71 | 164800 |
| 2022-10-12 | 36.37 | $43.11 | 154600 |
| 2022-10-11 | 36.54 | $43.20 | 278345 |
| 2022-10-10 | 36.17 | $43.08 | 148500 |
| 2022-10-07 | 37.13 | $43.64 | 460035 |
| 2022-10-06 | 38.64 | $44.50 | 379100 |
| 2022-10-05 | 41.39 | $45.98 | 119100 |
| 2022-10-04 | 45.05 | $47.76 | 222100 |
| 2022-10-03 | 35.91 | $44.74 | 163400 |
| 2022-09-30 | 33.91 | $44.16 | 233100 |
| 2022-09-29 | 34.73 | $44.62 | 221849 |
| 2022-09-28 | 35.93 | $45.29 | 137312 |
| 2022-09-27 | 30.44 | $43.68 | 322800 |
| 2022-09-26 | 33.06 | $45.25 | 232500 |
| 2022-09-23 | 34.98 | $46.30 | 329300 |
| 2022-09-22 | 40.54 | $48.92 | 95900 |
| 2022-09-21 | 39.64 | $48.66 | 62900 |
| 2022-09-20 | 41.03 | $49.27 | 84000 |
| 2022-09-19 | 42.09 | $49.73 | 115619 |
| 2022-09-16 | 41.72 | $49.61 | 137900 |
| 2022-09-15 | 42.81 | $50.11 | 94300 |
| 2022-09-14 | 46.51 | $51.71 | 203100 |
| 2022-09-13 | 46.21 | $51.60 | 212500 |
| 2022-09-12 | 50.84 | $53.46 | 138900 |
| 2022-09-09 | 48.55 | $52.59 | 107800 |
| 2022-09-08 | 44.78 | $51.25 | 240100 |
| 2022-09-07 | 45.34 | $51.49 | 173000 |
| 2022-09-06 | 37.75 | $49.05 | 211434 |
| 2022-09-02 | 33.70 | $47.92 | 109849 |
| 2022-09-01 | 36.85 | $49.48 | 258437 |
| 2022-08-31 | 38.49 | $50.23 | 172900 |
| 2022-08-30 | 40.93 | $51.29 | 64200 |
| 2022-08-29 | 42.28 | $51.85 | 84900 |
| 2022-08-26 | 43.10 | $52.19 | 48938 |
| 2022-08-25 | 49.11 | $54.45 | 101015 |
| 2022-08-24 | 47.98 | $54.08 | 232200 |
| 2022-08-23 | 46.21 | $53.50 | 371405 |
| 2022-08-22 | 45.90 | $53.40 | 116000 |
| 2022-08-19 | 53.27 | $55.99 | 56828 |
| 2022-08-18 | 55.67 | $56.72 | 125400 |
| 2022-08-17 | 58.50 | $57.55 | 51039 |
| 2022-08-16 | 58.64 | $57.59 | 82600 |
| 2022-08-15 | 57.94 | $57.29 | 124700 |
| 2022-08-12 | 59.93 | $57.91 | 105207 |
| 2022-08-11 | 58.85 | $57.41 | 324303 |
| 2022-08-10 | 58.42 | $57.21 | 59649 |
| 2022-08-09 | 54.80 | $55.59 | 72000 |
| 2022-08-08 | 55.83 | $55.95 | 93248 |
| 2022-08-05 | 54.69 | $55.44 | 62415 |
| 2022-08-04 | 58.40 | $56.76 | 129408 |
| 2022-08-03 | 57.44 | $56.30 | 97317 |
| 2022-08-02 | 54.39 | $54.89 | 183500 |
| 2022-08-01 | 59.66 | $56.72 | 171313 |
| 2022-07-29 | 61.05 | $57.17 | 112600 |
| 2022-07-28 | 60.82 | $57.05 | 192000 |
| 2022-07-27 | 53.10 | $53.53 | 119107 |
| 2022-07-26 | 50.52 | $52.55 | 118700 |
| 2022-07-25 | 55.84 | $54.34 | 156000 |
| 2022-07-22 | 54.73 | $53.90 | 96000 |
| 2022-07-21 | 55.52 | $54.16 | 258107 |
| 2022-07-20 | 53.31 | $53.26 | 200500 |
| 2022-07-19 | 56.07 | $54.20 | 212739 |
| 2022-07-18 | 48.90 | $51.52 | 944600 |
| 2022-07-15 | 43.84 | $49.96 | 2.2M |
| 2022-07-14 | 45.06 | $50.41 | 724511 |
| 2022-07-13 | 44.70 | $50.30 | 114400 |
| 2022-07-12 | 44.61 | $50.27 | 82924 |
| 2022-07-11 | 42.58 | $49.61 | 109400 |
| 2022-07-08 | 45.33 | $50.76 | 65700 |
| 2022-07-07 | 46.73 | $51.32 | 1.3M |
| 2022-07-06 | 42.87 | $50.03 | 307417 |
| 2022-07-05 | 42.84 | $50.02 | 214842 |
| 2022-07-01 | 45.84 | $51.31 | 146100 |
| 2022-06-30 | 46.32 | $51.51 | 172945 |
| 2022-06-29 | 47.68 | $52.09 | 758700 |
| 2022-06-28 | 48.20 | $52.31 | 564027 |
| 2022-06-27 | 48.03 | $52.24 | 204200 |
| 2022-06-24 | 50.75 | $53.45 | 126521 |
| 2022-06-23 | 47.13 | $51.91 | 88116 |
| 2022-06-22 | 45.52 | $51.26 | 129600 |
| 2022-06-21 | 47.24 | $52.08 | 263200 |
| 2022-06-17 | 43.33 | $50.50 | 109400 |
| 2022-06-16 | 45.16 | $51.41 | 144521 |
| 2022-06-15 | 48.46 | $52.95 | 167700 |
| 2022-06-14 | 43.74 | $51.09 | 358947 |
| 2022-06-13 | 45.18 | $51.77 | 363600 |
| 2022-06-10 | 49.84 | $53.81 | 141600 |
| 2022-06-09 | 51.04 | $54.30 | 81200 |
| 2022-06-08 | 54.86 | $55.79 | 56100 |
| 2022-06-07 | 56.55 | $56.42 | 100700 |
| 2022-06-06 | 55.92 | $56.11 | 160200 |
| 2022-06-03 | 55.29 | $55.80 | 110807 |
| 2022-06-02 | 56.64 | $56.35 | 133700 |
| 2022-06-01 | 52.40 | $54.24 | 121300 |
| 2022-05-31 | 53.03 | $54.51 | 216501 |
| 2022-05-27 | 48.83 | $52.57 | 119649 |
| 2022-05-26 | 42.76 | $50.15 | 94205 |
| 2022-05-25 | 37.84 | $48.45 | 94146 |
| 2022-05-24 | 37.24 | $48.25 | 110211 |
| 2022-05-23 | 37.57 | $48.44 | 125536 |
| 2022-05-20 | 35.19 | $47.61 | 354500 |
| 2022-05-19 | 35.77 | $47.98 | 235032 |
| 2022-05-18 | 35.14 | $47.75 | 185313 |
| 2022-05-17 | 38.29 | $49.79 | 82506 |
| 2022-05-16 | 33.90 | $48.20 | 129200 |
| 2022-05-13 | 32.73 | $47.79 | 125100 |
| 2022-05-12 | 28.62 | $46.39 | 145200 |
| 2022-05-11 | 29.91 | $47.43 | 134800 |
| 2022-05-10 | 28.41 | $46.92 | 190600 |
| 2022-05-09 | 27.31 | $46.54 | 222500 |
| 2022-05-06 | 29.24 | $48.26 | 313419 |
| 2022-05-05 | 30.95 | $49.67 | 128200 |
| 2022-05-04 | 34.96 | $52.58 | 94900 |
| 2022-05-03 | 31.27 | $51.31 | 106626 |
| 2022-05-02 | 32.93 | $52.50 | 107132 |
| 2022-04-29 | 32.90 | $52.49 | 136500 |
| 2022-04-28 | 34.40 | $53.57 | 116438 |
| 2022-04-27 | 32.40 | $52.83 | 137847 |
| 2022-04-26 | 33.13 | $53.39 | 129000 |
| 2022-04-25 | 35.06 | $54.84 | 137400 |
| 2022-04-22 | 37.60 | $56.60 | 157600 |
| 2022-04-21 | 33.61 | $55.06 | 267443 |
| 2022-04-20 | 38.58 | $58.33 | 551100 |
| 2022-04-19 | 36.25 | $57.48 | 408021 |
| 2022-04-18 | 36.28 | $57.50 | 102800 |
| 2022-04-14 | 35.79 | $57.31 | 353543 |
| 2022-04-13 | 34.32 | $56.73 | 726900 |
| 2022-04-12 | 35.84 | $57.86 | 355748 |
| 2022-04-11 | 35.60 | $57.76 | 169900 |
| 2022-04-08 | 38.03 | $59.56 | 227800 |
| 2022-04-07 | 38.64 | $60.00 | 254208 |
| 2022-04-06 | 39.30 | $60.48 | 633200 |
| 2022-04-05 | 43.65 | $63.45 | 88220 |
| 2022-04-04 | 45.32 | $64.49 | 68700 |
| 2022-04-01 | 44.10 | $63.87 | 46400 |
| 2022-03-31 | 42.82 | $63.21 | 146000 |
| 2022-03-30 | 46.22 | $65.44 | 87520 |
| 2022-03-29 | 48.11 | $66.60 | 152249 |
| 2022-03-28 | 45.25 | $65.04 | 130405 |
| 2022-03-25 | 43.98 | $64.36 | 65000 |
| 2022-03-24 | 43.22 | $63.95 | 175900 |
| 2022-03-23 | 42.57 | $63.59 | 109132 |
| 2022-03-22 | 45.52 | $65.74 | 100400 |
| 2022-03-21 | 44.98 | $65.42 | 70500 |
| 2022-03-18 | 47.39 | $67.15 | 72318 |
| 2022-03-17 | 45.37 | $65.89 | 178700 |
| 2022-03-16 | 44.61 | $65.42 | 70434 |
| 2022-03-15 | 37.37 | $61.28 | 174800 |
| 2022-03-14 | 36.88 | $61.02 | 84700 |
| 2022-03-11 | 35.49 | $60.27 | 63039 |
| 2022-03-10 | 36.42 | $61.18 | 187100 |
| 2022-03-09 | 39.48 | $64.04 | 344300 |
| 2022-03-08 | 30.77 | $59.54 | 195739 |
| 2022-03-07 | 26.87 | $57.79 | 265700 |
| 2022-03-04 | 30.27 | $61.47 | 213919 |
| 2022-03-03 | 36.60 | $66.76 | 323300 |
| 2022-03-02 | 38.49 | $68.07 | 374306 |
| 2022-03-01 | 37.69 | $67.73 | 110300 |
| 2022-02-28 | 41.41 | $70.22 | 79500 |
| 2022-02-25 | 45.13 | $72.41 | 90241 |
| 2022-02-24 | 41.75 | $70.92 | 205800 |
| 2022-02-23 | 44.42 | $72.45 | 53800 |
| 2022-02-22 | 47.95 | $74.30 | 82618 |
| 2022-02-18 | 50.56 | $75.57 | 52318 |
| 2022-02-17 | 49.45 | $75.03 | 59829 |
| 2022-02-16 | 44.59 | $72.82 | 133040 |
| 2022-02-15 | 42.28 | $71.85 | 160600 |
| 2022-02-14 | 35.72 | $69.35 | 219833 |
| 2022-02-11 | 34.53 | $68.93 | 63700 |
| 2022-02-10 | 38.20 | $71.23 | 94506 |
| 2022-02-09 | 43.50 | $74.00 | 111500 |
| 2022-02-08 | 43.10 | $73.85 | 48700 |
| 2022-02-07 | 43.69 | $74.15 | 53619 |
| 2022-02-04 | 45.67 | $75.14 | 85900 |
| 2022-02-03 | 44.64 | $74.71 | 44200 |
| 2022-02-02 | 49.61 | $77.09 | 120500 |
| 2022-02-01 | 47.63 | $76.24 | 74900 |
| 2022-01-31 | 43.19 | $74.46 | 100900 |
| 2022-01-28 | 39.14 | $72.99 | 86914 |
| 2022-01-27 | 41.19 | $74.07 | 67422 |
| 2022-01-26 | 39.09 | $73.32 | 75908 |
| 2022-01-25 | 38.81 | $73.22 | 315400 |
| 2022-01-24 | 40.62 | $74.25 | 410300 |
| 2022-01-21 | 42.07 | $75.05 | 63100 |
| 2022-01-20 | 44.04 | $76.11 | 121431 |
| 2022-01-19 | 46.00 | $77.12 | 254600 |
| 2022-01-18 | 42.97 | $75.85 | 103600 |
| 2022-01-14 | 44.19 | $76.51 | 74510 |
| 2022-01-13 | 47.06 | $78.00 | 86700 |
| 2022-01-12 | 56.66 | $82.09 | 71500 |
| 2022-01-11 | 54.86 | $81.25 | 48935 |
| 2022-01-10 | 51.31 | $79.69 | 131800 |
| 2022-01-07 | 56.28 | $81.53 | 49000 |
| 2022-01-06 | 54.62 | $80.80 | 47440 |
| 2022-01-05 | 59.85 | $82.57 | 44708 |
| 2022-01-04 | 56.93 | $81.25 | 29323 |
| 2022-01-03 | 54.85 | $80.37 | 76200 |
| 2021-12-31 | 55.25 | $80.51 | 34100 |
| 2021-12-30 | 54.18 | $80.04 | 40900 |
| 2021-12-29 | 54.55 | $80.18 | 47300 |
| 2021-12-28 | 52.24 | $79.14 | 44800 |
| 2021-12-27 | 53.30 | $79.57 | 48810 |
| 2021-12-23 | 50.57 | $78.34 | 56034 |
| 2021-12-22 | 50.17 | $78.16 | 57422 |
| 2021-12-21 | 48.43 | $77.38 | 82300 |
| 2021-12-20 | 48.68 | $77.50 | 79434 |
| 2021-12-17 | 48.38 | $77.36 | 151500 |
| 2021-12-16 | 50.32 | $78.35 | 45200 |
| 2021-12-15 | 52.87 | $79.61 | 47200 |
| 2021-12-14 | 49.36 | $77.80 | 68939 |
| 2021-12-13 | 50.05 | $78.15 | 88311 |
| 2021-12-10 | 52.21 | $79.25 | 104418 |
| 2021-12-09 | 52.56 | $79.43 | 57500 |
| 2021-12-08 | 57.43 | $81.81 | 50800 |
| 2021-12-07 | 59.16 | $82.60 | 68718 |
| 2021-12-06 | 52.20 | $78.58 | 56948 |
| 2021-12-03 | 50.11 | $77.54 | 88100 |
| 2021-12-02 | 52.61 | $78.73 | 81600 |
| 2021-12-01 | 50.59 | $77.70 | 74600 |
| 2021-11-30 | 49.89 | $77.35 | 256200 |
| 2021-11-29 | 50.57 | $77.70 | 209400 |
| 2021-11-26 | 45.28 | $75.06 | 168300 |
| 2021-11-24 | 55.59 | $79.88 | 69700 |
| 2021-11-23 | 55.08 | $79.63 | 37000 |
| 2021-11-22 | 54.28 | $79.22 | 58551 |
| 2021-11-19 | 57.41 | $80.53 | 81200 |
| 2021-11-18 | 60.72 | $81.83 | 55900 |
| 2021-11-17 | 60.43 | $81.66 | 33132 |
| 2021-11-16 | 58.32 | $80.40 | 54700 |
| 2021-11-15 | 52.65 | $77.43 | 45429 |
| 2021-11-12 | 52.74 | $77.47 | 47633 |
| 2021-11-11 | 48.44 | $75.45 | 161900 |
| 2021-11-10 | 49.58 | $75.99 | 103401 |
| 2021-11-09 | 57.33 | $79.23 | 195038 |
| 2021-11-08 | 52.50 | $77.01 | 64706 |
| 2021-11-05 | 50.81 | $76.30 | 39800 |
| 2021-11-04 | 47.90 | $75.13 | 215710 |
| 2021-11-03 | 48.06 | $75.20 | 105538 |
| 2021-11-02 | 46.72 | $74.65 | 118738 |
| 2021-11-01 | 49.48 | $75.90 | 56929 |
| 2021-10-29 | 48.01 | $75.27 | 63419 |
| 2021-10-28 | 49.78 | $76.08 | 76217 |
| 2021-10-27 | 47.35 | $75.01 | 47600 |
| 2021-10-26 | 47.65 | $75.16 | 40900 |
| 2021-10-25 | 45.57 | $74.23 | 71037 |
| 2021-10-22 | 48.03 | $75.49 | 33840 |
| 2021-10-21 | 47.45 | $75.22 | 160400 |
| 2021-10-20 | 48.23 | $75.63 | 215400 |
| 2021-10-19 | 42.72 | $73.08 | 97200 |
| 2021-10-18 | 48.11 | $75.91 | 90533 |
| 2021-10-15 | 52.21 | $77.76 | 57330 |
| 2021-10-14 | 50.90 | $77.15 | 140200 |
| 2021-10-13 | 46.32 | $75.15 | 56905 |
| 2021-10-12 | 43.57 | $74.05 | 63200 |
| 2021-10-11 | 40.57 | $72.91 | 111100 |
| 2021-10-08 | 39.28 | $72.43 | 319100 |
| 2021-10-07 | 40.66 | $73.22 | 95000 |
| 2021-10-06 | 37.16 | $71.90 | 62600 |
| 2021-10-05 | 36.89 | $71.80 | 44700 |
| 2021-10-04 | 37.38 | $72.12 | 64507 |
| 2021-10-01 | 39.26 | $73.35 | 88300 |
| 2021-09-30 | 34.13 | $71.35 | 90623 |
| 2021-09-29 | 34.20 | $71.40 | 130639 |
| 2021-09-28 | 34.57 | $71.68 | 118544 |
| 2021-09-27 | 36.19 | $72.90 | 156500 |
| 2021-09-24 | 38.27 | $74.39 | 94417 |
| 2021-09-23 | 41.99 | $76.81 | 88000 |
| 2021-09-22 | 38.51 | $75.33 | 35936 |
| 2021-09-21 | 32.74 | $73.10 | 139100 |
| 2021-09-20 | 33.51 | $73.67 | 50617 |
| 2021-09-17 | 34.84 | $74.65 | 60100 |
| 2021-09-16 | 32.58 | $73.78 | 108744 |
| 2021-09-15 | 34.35 | $75.14 | 332809 |
| 2021-09-14 | 37.55 | $77.40 | 151203 |
| 2021-09-13 | 41.46 | $79.80 | 42821 |
| 2021-09-10 | 45.34 | $81.88 | 31312 |
| 2021-09-09 | 46.06 | $82.25 | 127500 |
| 2021-09-08 | 47.07 | $82.77 | 52100 |
| 2021-09-07 | 46.90 | $82.69 | 38844 |
| 2021-09-03 | 43.38 | $81.06 | 39500 |
| 2021-09-02 | 46.18 | $82.63 | 87617 |
| 2021-09-01 | 43.56 | $81.44 | 38028 |
| 2021-08-31 | 38.97 | $79.51 | 48100 |
| 2021-08-30 | 38.30 | $79.24 | 43100 |
| 2021-08-27 | 37.14 | $78.76 | 35300 |
| 2021-08-26 | 37.50 | $79.02 | 33618 |
| 2021-08-25 | 38.46 | $79.72 | 60133 |
| 2021-08-24 | 36.63 | $78.89 | 105928 |
| 2021-08-23 | 37.29 | $79.41 | 93736 |
| 2021-08-20 | 30.14 | $76.30 | 54207 |
| 2021-08-19 | 29.60 | $76.08 | 157138 |
| 2021-08-18 | 38.99 | $83.30 | 258600 |
| 2021-08-17 | 45.86 | $86.89 | 35409 |
| 2021-08-16 | 50.34 | $88.80 | 125000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-48.32
2026-08-12
Close Price
$31.55
Vol: 281536
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-54.84
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-12 | -48.32 | $31.55 | 281536 |
| 2026-08-11 | -36.62 | $32.63 | 61700 |
| 2026-08-10 | -36.40 | $32.65 | 92203 |
| 2026-08-07 | -32.18 | $33.04 | 63900 |
| 2026-08-06 | -30.01 | $33.24 | 83300 |
| 2026-08-05 | -36.08 | $32.68 | 68100 |
| 2026-08-04 | -39.33 | $32.38 | 101209 |
| 2026-08-03 | -30.34 | $33.21 | 353400 |
| 2026-07-31 | -33.48 | $32.92 | 482730 |
| 2026-07-30 | -25.14 | $33.69 | 367619 |
| 2026-07-29 | -9.74 | $33.45 | 352900 |
| 2026-07-28 | -27.60 | $31.03 | 570841 |
| 2026-07-27 | -92.91 | $27.06 | 129132 |
| 2026-07-24 | -88.89 | $27.37 | 143300 |
| 2026-07-23 | -96.05 | $27.10 | 111000 |
| 2026-07-22 | -62.60 | $28.49 | 82214 |
| 2026-07-21 | -57.06 | $28.69 | 147507 |
| 2026-07-20 | -58.98 | $28.67 | 229816 |
| 2026-07-17 | -64.47 | $28.81 | 113000 |
| 2026-07-16 | -62.13 | $28.92 | 84720 |
| 2026-07-15 | -64.26 | $28.82 | 78400 |
| 2026-07-14 | -87.87 | $27.71 | 141700 |
| 2026-07-13 | -78.09 | $28.17 | 98944 |
| 2026-07-10 | -73.62 | $28.38 | 126000 |
| 2026-07-09 | -78.94 | $28.13 | 403729 |
| 2026-07-08 | -83.19 | $27.93 | 759347 |
| 2026-07-07 | -79.30 | $28.66 | 115009 |
| 2026-07-06 | -80.30 | $28.62 | 149300 |
| 2026-07-02 | -74.56 | $28.85 | 481100 |
| 2026-07-01 | -93.52 | $28.09 | 128602 |
| 2026-06-30 | -88.78 | $28.28 | 507715 |
| 2026-06-29 | -52.01 | $29.90 | 1.2M |
| 2026-06-26 | -43.43 | $30.22 | 1.4M |
| 2026-06-25 | -37.53 | $30.44 | 1.2M |
| 2026-06-24 | -49.60 | $29.99 | 397928 |
| 2026-06-23 | -51.82 | $29.70 | 1.0M |
| 2026-06-22 | -33.66 | $30.45 | 836315 |
| 2026-06-18 | -0.24 | $31.83 | 713100 |
| 2026-06-17 | -36.60 | $30.06 | 642910 |
| 2026-06-16 | -22.02 | $30.61 | 786827 |
| 2026-06-15 | -29.47 | $30.32 | 431842 |
| 2026-06-12 | -11.49 | $30.97 | 474900 |
| 2026-06-11 | -0.57 | $30.86 | 930128 |
| 2026-06-10 | -32.37 | $29.23 | 290617 |
| 2026-06-09 | -17.27 | $29.65 | 397700 |
| 2026-06-08 | -50.39 | $28.61 | 724000 |
| 2026-06-05 | -57.87 | $28.42 | 228639 |
| 2026-06-04 | -35.04 | $29.00 | 103700 |
| 2026-06-03 | -65.35 | $28.23 | 218300 |
| 2026-06-02 | -11.99 | $29.48 | 82500 |
| 2026-06-01 | -26.98 | $28.90 | 75544 |
| 2026-05-29 | -2.45 | $29.80 | 112312 |
| 2026-05-28 | -10.00 | $29.28 | 74406 |
| 2026-05-27 | -21.76 | $28.88 | 104100 |
| 2026-05-26 | -45.59 | $28.07 | 102803 |
| 2026-05-22 | -51.47 | $27.87 | 79900 |
| 2026-05-21 | -25.00 | $28.77 | 107804 |
| 2026-05-20 | -22.94 | $28.84 | 133702 |
| 2026-05-19 | -50.00 | $27.92 | 161214 |
| 2026-05-18 | -48.53 | $27.97 | 166725 |
| 2026-05-15 | -65.88 | $27.38 | 147700 |
| 2026-05-14 | -50.97 | $28.25 | 126300 |
| 2026-05-13 | -48.31 | $28.36 | 128140 |
| 2026-05-12 | -54.59 | $28.10 | 177600 |
| 2026-05-11 | -73.53 | $28.07 | 214011 |
| 2026-05-08 | -60.37 | $28.99 | 141900 |
| 2026-05-07 | -67.53 | $28.49 | 209900 |
| 2026-05-06 | -64.66 | $28.69 | 116242 |
| 2026-05-05 | -94.13 | $26.63 | 209600 |
| 2026-05-04 | -97.71 | $26.38 | 122122 |
| 2026-05-01 | -91.85 | $27.35 | 94146 |
| 2026-04-30 | -93.57 | $27.24 | 158600 |
| 2026-04-29 | -98.90 | $26.90 | 117600 |
| 2026-04-28 | -94.61 | $27.59 | 134048 |
| 2026-04-27 | -77.44 | $28.61 | 163100 |
| 2026-04-24 | -86.20 | $28.09 | 417729 |
| 2026-04-23 | -95.96 | $27.51 | 459500 |
| 2026-04-22 | -91.12 | $28.08 | 475900 |
| 2026-04-21 | -98.60 | $28.27 | 97306 |
| 2026-04-20 | -78.13 | $29.28 | 115600 |
| 2026-04-17 | -49.63 | $29.87 | 310000 |
| 2026-04-16 | -64.19 | $28.89 | 441830 |
| 2026-04-15 | -47.40 | $30.02 | 270000 |
| 2026-04-14 | -25.41 | $31.50 | 162900 |
| 2026-04-13 | -19.68 | $31.50 | 313246 |
| 2026-04-10 | -5.76 | $32.37 | 123500 |
| 2026-04-09 | -2.46 | $32.44 | 319900 |
| 2026-04-08 | -4.42 | $32.32 | 110031 |
| 2026-04-07 | -14.88 | $30.37 | 141130 |
| 2026-04-06 | -0.22 | $31.04 | 97400 |
| 2026-04-02 | -5.90 | $30.63 | 136500 |
| 2026-04-01 | -7.71 | $30.55 | 127800 |
| 2026-03-31 | -12.93 | $30.32 | 196100 |
| 2026-03-30 | -43.99 | $28.95 | 280800 |
| 2026-03-27 | -66.55 | $28.38 | 104700 |
| 2026-03-26 | -67.42 | $28.93 | 151800 |
| 2026-03-25 | -66.41 | $29.09 | 196500 |
| 2026-03-24 | -72.97 | $28.58 | 224100 |
| 2026-03-23 | -71.30 | $28.71 | 235500 |
| 2026-03-20 | -97.04 | $26.71 | 199900 |
| 2026-03-19 | -92.92 | $27.16 | 178100 |
| 2026-03-18 | -99.85 | $27.62 | 164200 |
| 2026-03-17 | -94.11 | $28.50 | 123118 |
| 2026-03-16 | -89.03 | $28.81 | 190300 |
| 2026-03-13 | -97.55 | $28.29 | 167000 |
| 2026-03-12 | -88.71 | $29.38 | 322600 |
| 2026-03-11 | -74.86 | $30.14 | 119100 |
| 2026-03-10 | -76.59 | $30.12 | 201918 |
| 2026-03-09 | -73.49 | $30.30 | 157900 |
| 2026-03-06 | -87.99 | $29.88 | 123703 |
| 2026-03-05 | -84.24 | $30.08 | 232341 |
| 2026-03-04 | -81.61 | $30.22 | 189935 |
| 2026-03-03 | -86.65 | $29.96 | 164117 |
| 2026-03-02 | -48.80 | $32.14 | 140216 |
| 2026-02-27 | -20.48 | $33.55 | 91119 |
| 2026-02-26 | -7.43 | $34.20 | 109700 |
| 2026-02-25 | -11.85 | $33.98 | 113743 |
| 2026-02-24 | -17.87 | $33.68 | 133100 |
| 2026-02-23 | -16.06 | $33.77 | 155501 |
| 2026-02-20 | -31.73 | $32.99 | 147103 |
| 2026-02-19 | -37.35 | $32.71 | 127535 |
| 2026-02-18 | -43.98 | $32.38 | 144600 |
| 2026-02-17 | -43.17 | $32.42 | 122800 |
| 2026-02-13 | -15.86 | $33.78 | 189300 |
| 2026-02-12 | -29.57 | $33.40 | 153900 |
| 2026-02-11 | -42.96 | $33.68 | 132500 |
| 2026-02-10 | -37.10 | $34.10 | 207200 |
| 2026-02-09 | -81.82 | $30.99 | 175400 |
| 2026-02-06 | -86.62 | $30.62 | 115604 |
| 2026-02-05 | -94.37 | $30.58 | 141600 |
| 2026-02-04 | -85.94 | $31.18 | 179300 |
| 2026-02-03 | -95.50 | $30.50 | 173807 |
| 2026-02-02 | -96.94 | $30.64 | 140933 |
| 2026-01-30 | -98.55 | $31.17 | 104400 |
| 2026-01-29 | -91.56 | $31.65 | 131800 |
| 2026-01-28 | -91.95 | $31.81 | 183100 |
| 2026-01-27 | -75.17 | $32.81 | 160024 |
| 2026-01-26 | -80.54 | $32.49 | 83338 |
| 2026-01-23 | -81.04 | $32.46 | 123900 |
| 2026-01-22 | -75.84 | $32.77 | 133845 |
| 2026-01-21 | -79.53 | $32.55 | 303400 |
| 2026-01-20 | -96.48 | $31.54 | 186110 |
| 2026-01-16 | -92.98 | $33.45 | 138022 |
| 2026-01-15 | -94.57 | $34.68 | 157000 |
| 2026-01-14 | -40.75 | $36.21 | 126639 |
| 2026-01-13 | -54.72 | $35.84 | 137004 |
| 2026-01-12 | -26.49 | $36.58 | 103600 |
| 2026-01-09 | -7.89 | $36.88 | 72410 |
| 2026-01-08 | -22.34 | $36.24 | 111100 |
| 2026-01-07 | -37.93 | $35.54 | 162100 |
| 2026-01-06 | -1.97 | $37.00 | 242044 |
| 2026-01-05 | -32.49 | $35.68 | 172628 |
| 2026-01-02 | -31.22 | $35.73 | 131336 |
| 2025-12-31 | -45.43 | $35.17 | 41300 |
| 2025-12-30 | -45.69 | $35.16 | 154500 |
| 2025-12-29 | -43.15 | $35.26 | 85607 |
| 2025-12-26 | -30.46 | $35.76 | 62910 |
| 2025-12-24 | -31.73 | $35.71 | 68313 |
| 2025-12-23 | -44.16 | $35.22 | 589120 |
| 2025-12-22 | -29.70 | $35.79 | 345800 |
| 2025-12-19 | -39.85 | $35.39 | 800500 |
| 2025-12-18 | -17.01 | $36.29 | 108900 |
| 2025-12-17 | -8.63 | $36.62 | 126245 |
| 2025-12-16 | -2.54 | $36.47 | 110322 |
| 2025-12-15 | -26.78 | $35.70 | 124622 |
| 2025-12-12 | -58.17 | $34.76 | 122200 |
| 2025-12-11 | -71.46 | $34.35 | 117645 |
| 2025-12-10 | -80.04 | $33.95 | 93000 |
| 2025-12-09 | -96.57 | $33.18 | 116616 |
| 2025-12-08 | -86.20 | $33.87 | 112046 |
| 2025-12-05 | -75.11 | $34.36 | 135600 |
| 2025-12-04 | -76.92 | $34.28 | 103000 |
| 2025-12-03 | -75.34 | $34.35 | 155338 |
| 2025-12-02 | -82.35 | $34.04 | 224800 |
| 2025-12-01 | -68.55 | $34.65 | 90300 |
| 2025-11-28 | -83.03 | $34.01 | 53900 |
| 2025-11-26 | -69.23 | $34.62 | 90500 |
| 2025-11-25 | -72.11 | $34.61 | 126435 |
| 2025-11-24 | -83.60 | $34.09 | 126600 |
| 2025-11-21 | -78.46 | $34.35 | 118500 |
| 2025-11-20 | -98.51 | $33.34 | 143200 |
| 2025-11-19 | -86.96 | $34.35 | 114700 |
| 2025-11-18 | -66.35 | $35.87 | 179009 |
| 2025-11-17 | -64.70 | $35.99 | 404425 |
| 2025-11-14 | -48.63 | $37.16 | 521900 |
| 2025-11-13 | -50.27 | $37.04 | 500232 |
| 2025-11-12 | -57.83 | $36.49 | 67600 |
| 2025-11-11 | -54.67 | $36.72 | 75500 |
| 2025-11-10 | -63.19 | $36.10 | 133400 |
| 2025-11-07 | -78.98 | $34.95 | 100900 |
| 2025-11-06 | -97.25 | $33.62 | 260000 |
| 2025-11-05 | -94.04 | $34.70 | 413102 |
| 2025-11-04 | -97.02 | $34.51 | 92900 |
| 2025-11-03 | -88.56 | $35.05 | 112300 |
| 2025-10-31 | -79.91 | $35.25 | 99026 |
| 2025-10-30 | -68.33 | $36.04 | 509600 |
| 2025-10-29 | -42.64 | $37.63 | 125300 |
| 2025-10-28 | -35.53 | $38.00 | 110500 |
| 2025-10-27 | -32.65 | $38.14 | 110200 |
| 2025-10-24 | -28.70 | $38.45 | 443000 |
| 2025-10-23 | -8.98 | $39.89 | 470542 |
| 2025-10-22 | -20.31 | $38.84 | 379400 |
| 2025-10-21 | -6.44 | $37.50 | 116847 |
| 2025-10-20 | -1.41 | $37.82 | 85400 |
| 2025-10-17 | -18.07 | $36.38 | 111600 |
| 2025-10-16 | -24.30 | $35.96 | 103900 |
| 2025-10-15 | -16.74 | $36.47 | 138606 |
| 2025-10-14 | -7.70 | $37.08 | 151028 |
| 2025-10-13 | -31.28 | $35.09 | 160543 |
| 2025-10-10 | -17.56 | $35.72 | 676700 |
| 2025-10-09 | -8.13 | $36.09 | 684110 |
| 2025-10-08 | -1.13 | $36.69 | 494822 |
| 2025-10-07 | -4.87 | $35.88 | 126702 |
| 2025-10-06 | -3.35 | $35.16 | 239800 |
| 2025-10-03 | -0.89 | $34.89 | 95900 |
| 2025-10-02 | -1.19 | $33.71 | 91002 |
| 2025-10-01 | -4.90 | $33.44 | 81200 |
| 2025-09-30 | -7.20 | $33.28 | 79500 |
| 2025-09-29 | 0.00 | $33.78 | 87200 |
| 2025-09-26 | -1.98 | $32.21 | 91400 |
| 2025-09-25 | -10.63 | $31.73 | 117400 |
| 2025-09-24 | -4.26 | $32.07 | 93845 |
| 2025-09-23 | -7.82 | $31.84 | 113700 |
| 2025-09-22 | -12.44 | $31.32 | 87637 |
| 2025-09-19 | -9.10 | $31.49 | 110938 |
| 2025-09-18 | -2.26 | $31.71 | 131100 |
| 2025-09-17 | -4.22 | $31.58 | 135409 |
| 2025-09-16 | -1.28 | $31.23 | 117713 |
| 2025-09-15 | -1.08 | $29.94 | 252537 |
| 2025-09-12 | -2.48 | $28.37 | 88217 |
| 2025-09-11 | -5.90 | $28.10 | 99800 |
| 2025-09-10 | -22.59 | $27.24 | 114911 |
| 2025-09-09 | -19.28 | $27.36 | 71200 |
| 2025-09-08 | -0.55 | $28.04 | 148900 |
| 2025-09-05 | -5.82 | $27.83 | 85300 |
| 2025-09-04 | -20.34 | $27.21 | 92621 |
| 2025-09-03 | -10.14 | $27.55 | 91606 |
| 2025-09-02 | 0.00 | $27.92 | 138523 |
| 2025-08-29 | -19.31 | $26.86 | 93000 |
| 2025-08-28 | -3.74 | $27.36 | 119926 |
| 2025-08-27 | -4.78 | $26.66 | 115100 |
| 2025-08-26 | -12.78 | $26.25 | 81241 |
| 2025-08-25 | -26.43 | $25.94 | 205309 |
| 2025-08-22 | -7.73 | $26.18 | 91600 |
| 2025-08-21 | -45.26 | $25.31 | 89400 |
| 2025-08-20 | -17.89 | $25.83 | 255000 |
| 2025-08-19 | -56.84 | $25.09 | 162700 |
| 2025-08-18 | -62.26 | $24.57 | 108200 |
| 2025-08-15 | -39.83 | $24.80 | 106018 |
| 2025-08-14 | -40.70 | $24.77 | 458200 |
| 2025-08-13 | -17.75 | $25.46 | 151500 |
| 2025-08-12 | -30.00 | $24.97 | 115318 |
| 2025-08-11 | -36.00 | $24.73 | 164222 |
| 2025-08-08 | -25.50 | $25.15 | 263137 |
| 2025-08-07 | -32.75 | $24.86 | 135000 |
| 2025-08-06 | -45.50 | $24.35 | 86919 |
| 2025-08-05 | -41.75 | $24.50 | 363710 |
| 2025-08-04 | -34.00 | $24.81 | 164938 |
| 2025-08-01 | -29.50 | $24.99 | 337200 |
| 2025-07-31 | -37.00 | $24.69 | 178229 |
| 2025-07-30 | -39.25 | $24.60 | 202300 |
| 2025-07-29 | -26.50 | $25.11 | 314232 |
| 2025-07-28 | -24.30 | $25.05 | 207519 |
| 2025-07-25 | 0.00 | $26.17 | 133408 |
| 2025-07-24 | -15.84 | $24.68 | 128231 |
| 2025-07-23 | -1.53 | $25.43 | 174116 |
| 2025-07-22 | -9.00 | $23.81 | 113028 |
| 2025-07-21 | -28.24 | $22.94 | 209100 |
| 2025-07-18 | -31.48 | $22.80 | 187100 |
| 2025-07-17 | -41.90 | $22.35 | 402518 |
| 2025-07-16 | -34.72 | $22.66 | 148812 |
| 2025-07-15 | -31.25 | $22.81 | 132146 |
| 2025-07-14 | -25.78 | $23.00 | 128800 |
| 2025-07-11 | -21.33 | $23.20 | 188935 |
| 2025-07-10 | -0.89 | $24.12 | 154700 |
| 2025-07-09 | -9.09 | $23.56 | 185900 |
| 2025-07-08 | -15.15 | $23.30 | 109600 |
| 2025-07-07 | -26.15 | $22.81 | 265800 |
| 2025-07-03 | -15.14 | $23.29 | 244603 |
| 2025-07-02 | 0.00 | $23.95 | 218046 |
| 2025-07-01 | -1.86 | $22.98 | 152826 |
| 2025-06-30 | -26.07 | $21.82 | 412331 |
| 2025-06-27 | -31.23 | $21.64 | 279302 |
| 2025-06-26 | -65.33 | $20.45 | 160500 |
| 2025-06-25 | -61.60 | $20.58 | 131224 |
| 2025-06-24 | -48.71 | $21.03 | 419924 |
| 2025-06-23 | -64.29 | $20.48 | 321405 |
| 2025-06-20 | -63.43 | $20.51 | 205900 |
| 2025-06-18 | -60.00 | $20.63 | 279900 |
| 2025-06-17 | -45.14 | $21.15 | 578600 |
| 2025-06-16 | -11.71 | $22.32 | 759900 |
| 2025-06-13 | -64.53 | $19.84 | 253746 |
| 2025-06-12 | -40.70 | $20.25 | 339847 |
| 2025-06-11 | -17.44 | $20.65 | 133700 |
| 2025-06-10 | -32.02 | $20.78 | 178100 |
| 2025-06-09 | -53.95 | $20.28 | 409002 |
| 2025-06-06 | -75.88 | $19.78 | 107100 |
| 2025-06-05 | -69.74 | $19.92 | 242442 |
| 2025-06-04 | -62.28 | $20.09 | 206740 |
| 2025-06-03 | -85.09 | $19.57 | 232107 |
| 2025-06-02 | -81.58 | $19.65 | 256382 |
| 2025-05-30 | -82.89 | $19.62 | 270267 |
| 2025-05-29 | -79.39 | $19.70 | 216400 |
| 2025-05-28 | -82.89 | $19.62 | 194434 |
| 2025-05-27 | -71.05 | $19.89 | 290100 |
| 2025-05-23 | -85.53 | $19.56 | 648300 |
| 2025-05-22 | -79.19 | $19.76 | 325343 |
| 2025-05-21 | -64.57 | $20.07 | 1.1M |
| 2025-05-20 | -32.06 | $20.59 | 216100 |
| 2025-05-19 | -54.01 | $19.96 | 244918 |
| 2025-05-16 | -48.29 | $19.96 | 321000 |
| 2025-05-15 | -57.63 | $19.66 | 199312 |
| 2025-05-14 | -26.52 | $20.64 | 260900 |
| 2025-05-13 | -5.26 | $21.33 | 697349 |
| 2025-05-12 | -8.89 | $21.00 | 460900 |
| 2025-05-09 | -23.03 | $20.06 | 170600 |
| 2025-05-08 | -33.99 | $19.72 | 245640 |
| 2025-05-07 | -35.99 | $19.45 | 182800 |
| 2025-05-06 | -24.06 | $19.86 | 257946 |
| 2025-05-05 | -21.66 | $19.95 | 305105 |
| 2025-05-02 | -5.08 | $20.57 | 209500 |
| 2025-05-01 | -8.83 | $20.22 | 172327 |
| 2025-04-30 | -21.19 | $20.07 | 248200 |
| 2025-04-29 | -13.70 | $20.36 | 156000 |
| 2025-04-28 | -12.66 | $20.40 | 311200 |
| 2025-04-25 | -39.16 | $19.91 | 143348 |
| 2025-04-24 | -44.38 | $19.79 | 386804 |
| 2025-04-23 | -59.80 | $19.03 | 495437 |
| 2025-04-22 | -50.80 | $19.48 | 1.2M |
| 2025-04-21 | -70.26 | $18.51 | 448300 |
| 2025-04-17 | -66.48 | $18.81 | 192500 |
| 2025-04-16 | -78.06 | $18.33 | 289133 |
| 2025-04-15 | -83.51 | $18.09 | 560631 |
| 2025-04-14 | -79.65 | $18.40 | 666500 |
| 2025-04-11 | -64.03 | $19.57 | 709419 |
| 2025-04-10 | -83.91 | $18.24 | 723420 |
| 2025-04-09 | -79.83 | $19.10 | 1.1M |
| 2025-04-08 | -96.61 | $17.37 | 447325 |
| 2025-04-07 | -94.43 | $18.08 | 616131 |
| 2025-04-04 | -97.13 | $18.46 | 912042 |
| 2025-04-03 | -99.52 | $19.54 | 475600 |
| 2025-04-02 | -95.21 | $20.81 | 219500 |
| 2025-04-01 | -98.60 | $20.55 | 718247 |
| 2025-03-31 | -97.31 | $20.73 | 461600 |
| 2025-03-28 | -99.43 | $21.46 | 563405 |
| 2025-03-27 | -95.73 | $21.75 | 385040 |
| 2025-03-26 | -99.43 | $21.49 | 1.0M |
| 2025-03-25 | -98.30 | $21.69 | 726600 |
| 2025-03-24 | -97.07 | $21.93 | 672800 |
| 2025-03-21 | -95.11 | $22.21 | 565400 |
| 2025-03-20 | -98.17 | $22.79 | 1.7M |
| 2025-03-19 | -96.69 | $23.37 | 1.5M |
| 2025-03-18 | -96.99 | $23.74 | 162595 |
| 2025-03-17 | -95.15 | $23.91 | 334304 |
| 2025-03-14 | -86.09 | $24.52 | 441800 |
| 2025-03-13 | -94.53 | $25.40 | 412400 |
| 2025-03-12 | -74.93 | $27.21 | 255000 |
| 2025-03-11 | -43.20 | $27.72 | 120400 |
| 2025-03-10 | -45.62 | $27.48 | 122743 |
| 2025-03-07 | -46.95 | $27.41 | 106939 |
| 2025-03-06 | -43.29 | $27.59 | 533429 |
| 2025-03-05 | -29.47 | $28.27 | 154200 |
| 2025-03-04 | -43.09 | $27.60 | 140500 |
| 2025-03-03 | -36.69 | $27.90 | 125400 |
| 2025-02-28 | -35.28 | $27.97 | 121800 |
| 2025-02-27 | -31.05 | $28.18 | 282201 |
| 2025-02-26 | -23.39 | $28.56 | 138200 |
| 2025-02-25 | -22.98 | $28.58 | 195100 |
| 2025-02-24 | -26.01 | $28.43 | 233100 |
| 2025-02-21 | -23.79 | $28.54 | 415200 |
| 2025-02-20 | -26.81 | $28.39 | 76600 |
| 2025-02-19 | -33.06 | $28.08 | 129008 |
| 2025-02-18 | -22.58 | $28.60 | 222645 |
| 2025-02-14 | -6.60 | $29.37 | 155439 |
| 2025-02-13 | 0.00 | $28.74 | 155236 |
| 2025-02-12 | -0.39 | $27.84 | 226000 |
| 2025-02-11 | -37.28 | $25.77 | 438511 |
| 2025-02-10 | -47.96 | $25.22 | 282922 |
| 2025-02-07 | -56.12 | $24.80 | 120300 |
| 2025-02-06 | -31.84 | $26.05 | 132900 |
| 2025-02-05 | -44.27 | $25.41 | 142600 |
| 2025-02-04 | -40.19 | $25.62 | 195100 |
| 2025-02-03 | -52.23 | $25.00 | 201305 |
| 2025-01-31 | -31.46 | $26.07 | 96403 |
| 2025-01-30 | -21.36 | $26.59 | 169349 |
| 2025-01-29 | -40.58 | $25.60 | 90600 |
| 2025-01-28 | -13.40 | $27.00 | 187721 |
| 2025-01-27 | -0.19 | $27.68 | 381600 |
| 2025-01-24 | -3.92 | $26.95 | 227800 |
| 2025-01-23 | -6.09 | $25.78 | 826831 |
| 2025-01-22 | -19.13 | $25.33 | 229300 |
| 2025-01-21 | -0.29 | $25.98 | 366616 |
| 2025-01-17 | -2.03 | $24.95 | 371500 |
| 2025-01-16 | -33.96 | $24.29 | 643100 |
| 2025-01-15 | -87.91 | $22.87 | 407232 |
| 2025-01-14 | -96.56 | $22.65 | 393209 |
| 2025-01-13 | -79.25 | $23.41 | 406830 |
| 2025-01-10 | -81.29 | $23.35 | 284515 |
| 2025-01-08 | -80.95 | $23.36 | 178800 |
| 2025-01-07 | -70.26 | $23.85 | 540041 |
| 2025-01-06 | -75.35 | $23.67 | 544048 |
| 2025-01-03 | -92.07 | $23.08 | 258900 |
| 2025-01-02 | -81.25 | $23.99 | 212500 |
| 2024-12-31 | -52.63 | $24.63 | 260000 |
| 2024-12-30 | -53.21 | $24.59 | 451805 |
| 2024-12-27 | -47.37 | $24.71 | 606846 |
| 2024-12-26 | -47.95 | $24.69 | 238622 |
| 2024-12-24 | -50.29 | $24.61 | 177400 |
| 2024-12-23 | -49.86 | $24.60 | 435800 |
| 2024-12-20 | -45.02 | $24.25 | 247231 |
| 2024-12-19 | -44.83 | $24.25 | 341900 |
| 2024-12-18 | -48.28 | $24.09 | 307034 |
| 2024-12-17 | -28.88 | $24.99 | 374900 |
| 2024-12-16 | -24.57 | $25.19 | 639730 |
| 2024-12-13 | -17.46 | $25.52 | 210300 |
| 2024-12-12 | -24.78 | $25.18 | 247048 |
| 2024-12-11 | -22.41 | $25.29 | 185216 |
| 2024-12-10 | -22.84 | $25.27 | 300419 |
| 2024-12-09 | -10.56 | $25.84 | 499200 |
| 2024-12-06 | -3.32 | $25.18 | 339700 |
| 2024-12-05 | -55.23 | $23.66 | 275800 |
| 2024-12-04 | -59.55 | $23.47 | 251336 |
| 2024-12-03 | -66.14 | $23.18 | 445738 |
| 2024-12-02 | -62.05 | $23.36 | 574813 |
| 2024-11-29 | -62.95 | $23.32 | 116647 |
| 2024-11-27 | -60.68 | $23.42 | 245500 |
| 2024-11-26 | -64.77 | $23.24 | 371815 |
| 2024-11-25 | -68.64 | $23.07 | 764100 |
| 2024-11-22 | -97.33 | $21.81 | 554448 |
| 2024-11-21 | -96.66 | $21.84 | 543700 |
| 2024-11-20 | -84.75 | $22.68 | 477000 |
| 2024-11-19 | -83.29 | $22.74 | 699500 |
| 2024-11-18 | -71.67 | $23.22 | 1.2M |
| 2024-11-15 | -66.34 | $23.44 | 921800 |
| 2024-11-14 | -73.85 | $23.13 | 559314 |
| 2024-11-13 | -91.04 | $22.42 | 657900 |
| 2024-11-12 | -90.56 | $22.44 | 537427 |
| 2024-11-11 | -94.19 | $23.75 | 577700 |
| 2024-11-08 | -93.80 | $23.76 | 287111 |
| 2024-11-07 | -8.30 | $26.00 | 309500 |
| 2024-11-06 | -65.00 | $24.74 | 120606 |
| 2024-11-05 | -44.44 | $25.25 | 332032 |
| 2024-11-04 | -39.51 | $25.37 | 379600 |
| 2024-11-01 | -70.06 | $24.90 | 227800 |
| 2024-10-31 | -72.46 | $24.82 | 242114 |
| 2024-10-30 | -70.96 | $24.87 | 133034 |
| 2024-10-29 | -52.99 | $25.47 | 223229 |
| 2024-10-28 | -50.36 | $25.99 | 222100 |
| 2024-10-25 | -73.44 | $25.22 | 317200 |
| 2024-10-24 | -75.30 | $25.36 | 264629 |
| 2024-10-23 | -87.99 | $24.61 | 380600 |
| 2024-10-22 | -76.02 | $25.34 | 162900 |
| 2024-10-21 | -76.70 | $25.30 | 223600 |
| 2024-10-18 | -68.20 | $25.80 | 344100 |
| 2024-10-17 | -81.46 | $25.02 | 972942 |
| 2024-10-16 | -83.84 | $24.88 | 517400 |
| 2024-10-15 | -98.81 | $24.00 | 489746 |
| 2024-10-14 | -89.41 | $25.00 | 1.8M |
| 2024-10-11 | -69.15 | $26.09 | 1.7M |
| 2024-10-10 | -65.24 | $26.30 | 473038 |
| 2024-10-09 | -67.66 | $26.17 | 1.5M |
| 2024-10-08 | -74.54 | $25.80 | 784604 |
| 2024-10-07 | -52.97 | $26.96 | 933500 |
| 2024-10-04 | -68.03 | $26.15 | 219900 |
| 2024-10-03 | -68.22 | $26.14 | 174700 |
| 2024-10-02 | -53.72 | $26.92 | 331700 |
| 2024-10-01 | -39.78 | $27.67 | 209000 |
| 2024-09-30 | -21.93 | $28.63 | 325348 |
| 2024-09-27 | -3.90 | $29.60 | 202141 |
| 2024-09-26 | -14.75 | $28.13 | 226800 |
| 2024-09-25 | -75.81 | $25.48 | 251400 |
| 2024-09-24 | -73.66 | $25.66 | 203241 |
| 2024-09-23 | -93.42 | $24.74 | 323700 |
| 2024-09-20 | -93.56 | $25.16 | 273300 |
| 2024-09-19 | -74.71 | $25.98 | 165300 |
| 2024-09-18 | -92.18 | $25.22 | 151200 |
| 2024-09-17 | -86.21 | $25.48 | 352400 |
| 2024-09-16 | -90.34 | $25.30 | 1.4M |
| 2024-09-13 | -88.51 | $25.38 | 361348 |
| 2024-09-12 | -87.36 | $25.43 | 1.1M |
| 2024-09-11 | -82.26 | $25.66 | 408844 |
| 2024-09-10 | -90.09 | $25.32 | 1.3M |
| 2024-09-09 | -89.29 | $25.48 | 696400 |
| 2024-09-06 | -97.76 | $26.17 | 246800 |
| 2024-09-05 | -97.22 | $27.13 | 371400 |
| 2024-09-04 | -86.96 | $27.43 | 152200 |
| 2024-09-03 | -68.12 | $27.82 | 235523 |
| 2024-08-30 | -30.70 | $28.65 | 232900 |
| 2024-08-29 | -44.49 | $28.62 | 541100 |
| 2024-08-28 | -56.35 | $28.50 | 314114 |
| 2024-08-27 | -50.00 | $29.08 | 265500 |
| 2024-08-26 | -51.99 | $29.09 | 198700 |
| 2024-08-23 | -49.75 | $29.18 | 441200 |
| 2024-08-22 | -60.20 | $28.76 | 900530 |
| 2024-08-21 | -57.46 | $28.87 | 73235 |
| 2024-08-20 | -75.00 | $28.60 | 126424 |
| 2024-08-19 | -76.34 | $28.88 | 214714 |
| 2024-08-16 | -89.35 | $27.99 | 107339 |
| 2024-08-15 | -88.19 | $28.08 | 192300 |
| 2024-08-14 | -93.71 | $27.65 | 142300 |
| 2024-08-13 | -91.27 | $27.84 | 240939 |
| 2024-08-12 | -99.10 | $27.23 | 237300 |
| 2024-08-09 | -98.27 | $27.80 | 230000 |
| 2024-08-08 | -95.16 | $28.35 | 339700 |
| 2024-08-07 | -100.00 | $27.90 | 570822 |
| 2024-08-06 | -98.68 | $28.24 | 632900 |
| 2024-08-05 | -99.52 | $28.93 | 501328 |
| 2024-08-02 | -97.67 | $29.66 | 320100 |
| 2024-08-01 | -97.76 | $29.77 | 201406 |
| 2024-07-31 | -90.68 | $30.67 | 347300 |
| 2024-07-30 | -86.37 | $30.98 | 478944 |
| 2024-07-29 | -91.79 | $30.59 | 702325 |
| 2024-07-26 | -88.73 | $30.81 | 335900 |
| 2024-07-25 | -96.38 | $30.26 | 482316 |
| 2024-07-24 | -98.74 | $30.93 | 401000 |
| 2024-07-23 | -87.43 | $33.92 | 297906 |
| 2024-07-22 | -61.54 | $34.95 | 209908 |
| 2024-07-19 | -79.95 | $34.28 | 835005 |
| 2024-07-18 | -67.31 | $34.74 | 204500 |
| 2024-07-17 | -70.33 | $34.44 | 546640 |
| 2024-07-16 | -62.30 | $34.05 | 149300 |
| 2024-07-15 | -44.87 | $34.87 | 177621 |
| 2024-07-12 | -5.42 | $36.91 | 117200 |
| 2024-07-11 | -15.25 | $36.02 | 128528 |
| 2024-07-10 | -30.72 | $35.29 | 112000 |
| 2024-07-09 | -40.25 | $34.84 | 387400 |
| 2024-07-08 | -30.93 | $35.28 | 403066 |
| 2024-07-05 | -5.93 | $36.46 | 108500 |
| 2024-07-03 | -21.40 | $35.73 | 57945 |
| 2024-07-02 | -25.85 | $35.52 | 201300 |
| 2024-07-01 | -12.08 | $36.17 | 237300 |
| 2024-06-28 | -10.43 | $36.23 | 283500 |
| 2024-06-27 | -4.47 | $36.51 | 267665 |
| 2024-06-26 | -24.49 | $34.98 | 512336 |
| 2024-06-25 | -27.68 | $34.92 | 421700 |
| 2024-06-24 | -34.72 | $34.69 | 393400 |
| 2024-06-21 | -48.66 | $34.12 | 378803 |
| 2024-06-20 | -54.77 | $33.87 | 116306 |
| 2024-06-18 | -67.77 | $33.38 | 1.1M |
| 2024-06-17 | -82.42 | $32.82 | 222700 |
| 2024-06-14 | -92.31 | $32.37 | 208800 |
| 2024-06-13 | -94.82 | $33.66 | 1.5M |
| 2024-06-12 | -96.36 | $34.23 | 446600 |
| 2024-06-11 | -95.36 | $34.26 | 169400 |
| 2024-06-10 | -62.63 | $35.33 | 130100 |
| 2024-06-07 | -60.55 | $35.39 | 75605 |
| 2024-06-06 | -60.90 | $35.38 | 383800 |
| 2024-06-05 | -68.86 | $35.15 | 245836 |
| 2024-06-04 | -70.24 | $35.11 | 351530 |
| 2024-06-03 | -73.70 | $35.01 | 174600 |
| 2024-05-31 | -91.35 | $34.50 | 257700 |
| 2024-05-30 | -83.69 | $34.78 | 257025 |
| 2024-05-29 | -68.83 | $35.02 | 382637 |
| 2024-05-28 | -39.29 | $35.93 | 206236 |
| 2024-05-24 | -33.77 | $36.10 | 362300 |
| 2024-05-23 | -46.75 | $35.70 | 201640 |
| 2024-05-22 | -52.92 | $35.51 | 145520 |
| 2024-05-21 | -30.19 | $36.21 | 165606 |
| 2024-05-20 | -32.91 | $36.44 | 98700 |
| 2024-05-17 | -41.52 | $36.10 | 142723 |
| 2024-05-16 | -18.99 | $36.99 | 95722 |
| 2024-05-15 | -27.59 | $36.65 | 145422 |
| 2024-05-14 | -24.30 | $36.78 | 116300 |
| 2024-05-13 | -44.05 | $36.00 | 306600 |
| 2024-05-10 | -48.64 | $35.86 | 61326 |
| 2024-05-09 | -42.43 | $36.11 | 319200 |
| 2024-05-08 | -57.89 | $35.71 | 222100 |
| 2024-05-07 | -65.78 | $35.47 | 160935 |
| 2024-05-06 | -76.40 | $35.22 | 164133 |
| 2024-05-03 | -72.77 | $35.44 | 119100 |
| 2024-05-02 | -86.30 | $34.62 | 177611 |
| 2024-05-01 | -87.50 | $34.59 | 110200 |
| 2024-04-30 | -88.59 | $34.52 | 213527 |
| 2024-04-29 | -65.63 | $35.99 | 167100 |
| 2024-04-26 | -63.28 | $36.14 | 262500 |
| 2024-04-25 | -72.34 | $35.56 | 343331 |
| 2024-04-24 | -81.72 | $34.96 | 387412 |
| 2024-04-23 | -100.00 | $33.79 | 359100 |
| 2024-04-22 | -69.76 | $36.96 | 216513 |
| 2024-04-19 | -90.71 | $35.99 | 147727 |
| 2024-04-18 | -91.44 | $36.00 | 216600 |
| 2024-04-17 | -91.26 | $36.08 | 332916 |
| 2024-04-16 | -94.15 | $36.19 | 360536 |
| 2024-04-15 | -99.16 | $36.83 | 311900 |
| 2024-04-12 | -99.08 | $37.06 | 116528 |
| 2024-04-11 | -95.18 | $38.26 | 182849 |
| 2024-04-10 | -98.67 | $38.23 | 99500 |
| 2024-04-09 | -85.75 | $39.51 | 147226 |
| 2024-04-08 | -86.20 | $39.47 | 171900 |
| 2024-04-05 | -86.76 | $39.42 | 168000 |
| 2024-04-04 | -87.54 | $39.35 | 217709 |
| 2024-04-03 | -83.95 | $39.67 | 101547 |
| 2024-04-02 | -86.87 | $39.41 | 144600 |
| 2024-04-01 | -86.98 | $39.40 | 202439 |
| 2024-03-28 | -84.51 | $39.62 | 124624 |
| 2024-03-27 | -81.71 | $39.87 | 311500 |
| 2024-03-26 | -87.88 | $39.32 | 422439 |
| 2024-03-25 | -99.78 | $38.26 | 240435 |
| 2024-03-22 | -99.65 | $38.64 | 190025 |
| 2024-03-21 | -92.79 | $40.20 | 347807 |
| 2024-03-20 | -77.03 | $41.44 | 515444 |
| 2024-03-19 | -95.16 | $41.91 | 676800 |
| 2024-03-18 | -44.95 | $46.03 | 455834 |
| 2024-03-15 | -32.25 | $46.42 | 94600 |
| 2024-03-14 | -38.76 | $46.22 | 152818 |
| 2024-03-13 | -33.22 | $46.39 | 216300 |
| 2024-03-12 | -20.16 | $46.63 | 100441 |
| 2024-03-11 | -39.02 | $45.90 | 102611 |
| 2024-03-08 | -48.84 | $45.52 | 97800 |
| 2024-03-07 | -58.66 | $45.14 | 91328 |
| 2024-03-06 | -44.18 | $44.98 | 188017 |
| 2024-03-05 | -46.98 | $44.61 | 81600 |
| 2024-03-04 | -34.47 | $45.19 | 144200 |
| 2024-03-01 | -19.36 | $46.07 | 94045 |
| 2024-02-29 | -19.80 | $46.04 | 135900 |
| 2024-02-28 | -16.47 | $46.27 | 259400 |
| 2024-02-27 | -6.50 | $46.96 | 91103 |
| 2024-02-26 | -14.02 | $46.44 | 103804 |
| 2024-02-23 | -19.08 | $46.09 | 153810 |
| 2024-02-22 | -0.81 | $47.34 | 166112 |
| 2024-02-21 | -0.51 | $46.68 | 198900 |
| 2024-02-20 | 0.00 | $46.42 | 160931 |
| 2024-02-16 | -3.94 | $45.92 | 146432 |
| 2024-02-15 | -0.87 | $45.80 | 89500 |
| 2024-02-14 | -0.14 | $44.81 | 165800 |
| 2024-02-13 | -13.35 | $43.79 | 197300 |
| 2024-02-12 | -6.01 | $44.34 | 111900 |
| 2024-02-09 | 0.00 | $44.79 | 93743 |
| 2024-02-08 | -7.32 | $44.14 | 114129 |
| 2024-02-07 | -4.95 | $42.29 | 103503 |
| 2024-02-06 | -7.62 | $42.15 | 202200 |
| 2024-02-05 | -23.75 | $41.41 | 147222 |
| 2024-02-02 | -37.66 | $40.66 | 374743 |
| 2024-02-01 | -25.42 | $41.32 | 290400 |
| 2024-01-31 | -27.64 | $41.20 | 80300 |
| 2024-01-30 | -22.80 | $41.87 | 168119 |
| 2024-01-29 | -34.51 | $41.93 | 191100 |
| 2024-01-26 | -38.76 | $41.63 | 117800 |
| 2024-01-25 | -65.47 | $39.90 | 108240 |
| 2024-01-24 | -69.85 | $39.57 | 295600 |
| 2024-01-23 | -75.56 | $39.14 | 606100 |
| 2024-01-22 | -83.80 | $38.52 | 402600 |
| 2024-01-19 | -84.20 | $38.49 | 229100 |
| 2024-01-18 | -83.53 | $38.54 | 482322 |
| 2024-01-17 | -94.69 | $37.70 | 651026 |
| 2024-01-16 | -97.64 | $38.84 | 843444 |
| 2024-01-12 | -94.94 | $39.79 | 302947 |
| 2024-01-11 | -93.08 | $40.79 | 548200 |
| 2024-01-10 | -77.32 | $42.37 | 333911 |
| 2024-01-09 | -81.89 | $42.09 | 80048 |
| 2024-01-08 | -72.92 | $42.64 | 331900 |
| 2024-01-05 | -93.64 | $41.37 | 129400 |
| 2024-01-04 | -96.75 | $41.45 | 164044 |
| 2024-01-03 | -94.36 | $41.59 | 142924 |
| 2024-01-02 | -94.55 | $42.95 | 222600 |
| 2023-12-29 | -60.93 | $44.24 | 180000 |
| 2023-12-28 | -63.48 | $44.12 | 156932 |
| 2023-12-27 | -48.62 | $44.82 | 986322 |
| 2023-12-26 | -60.93 | $44.24 | 115403 |
| 2023-12-22 | -69.64 | $43.83 | 141200 |
| 2023-12-21 | -59.87 | $44.29 | 228500 |
| 2023-12-20 | -68.79 | $43.87 | 111700 |
| 2023-12-19 | -56.05 | $44.47 | 213738 |
| 2023-12-18 | -56.26 | $44.46 | 189700 |
| 2023-12-15 | -37.58 | $45.34 | 267334 |
| 2023-12-14 | -8.28 | $46.72 | 770000 |
| 2023-12-13 | -4.78 | $44.99 | 369100 |
| 2023-12-12 | -29.41 | $44.32 | 691203 |
| 2023-12-11 | -29.18 | $44.16 | 537600 |
| 2023-12-08 | -13.54 | $44.65 | 235600 |
| 2023-12-07 | -40.88 | $43.53 | 249300 |
| 2023-12-06 | -48.11 | $43.30 | 386040 |
| 2023-12-05 | -60.69 | $42.90 | 796202 |
| 2023-12-04 | -48.11 | $43.30 | 306200 |
| 2023-12-01 | -62.26 | $42.85 | 242500 |
| 2023-11-30 | -57.23 | $43.01 | 176819 |
| 2023-11-29 | -42.71 | $42.75 | 153229 |
| 2023-11-28 | -33.47 | $43.20 | 464838 |
| 2023-11-27 | -12.32 | $44.23 | 135300 |
| 2023-11-24 | -7.80 | $44.45 | 85541 |
| 2023-11-22 | -20.12 | $43.85 | 191000 |
| 2023-11-21 | -26.08 | $43.56 | 116200 |
| 2023-11-20 | -11.91 | $44.25 | 237800 |
| 2023-11-17 | -16.43 | $44.03 | 279700 |
| 2023-11-16 | -30.80 | $43.33 | 251300 |
| 2023-11-15 | -8.83 | $44.40 | 180715 |
| 2023-11-14 | -1.78 | $44.37 | 244800 |
| 2023-11-13 | -45.48 | $42.25 | 331700 |
| 2023-11-10 | -44.52 | $42.29 | 131700 |
| 2023-11-09 | -27.38 | $43.01 | 153737 |
| 2023-11-08 | -33.83 | $43.07 | 257000 |
| 2023-11-07 | -50.80 | $42.74 | 202600 |
| 2023-11-06 | -55.39 | $42.69 | 216500 |
| 2023-11-03 | -41.01 | $43.57 | 150723 |
| 2023-11-02 | -64.71 | $42.12 | 441100 |
| 2023-11-01 | -91.01 | $40.51 | 246422 |
| 2023-10-31 | -94.31 | $40.44 | 760400 |
| 2023-10-30 | -89.13 | $40.75 | 839315 |
| 2023-10-27 | -96.49 | $40.31 | 278400 |
| 2023-10-26 | -96.06 | $40.40 | 627534 |
| 2023-10-25 | -94.40 | $41.19 | 408113 |
| 2023-10-24 | -91.97 | $42.47 | 263200 |
| 2023-10-23 | -83.46 | $42.82 | 148506 |
| 2023-10-20 | -96.37 | $42.52 | 225943 |
| 2023-10-19 | -91.02 | $43.07 | 181921 |
| 2023-10-18 | -94.18 | $42.82 | 199000 |
| 2023-10-17 | -88.37 | $43.28 | 463425 |
| 2023-10-16 | -87.96 | $43.33 | 419700 |
| 2023-10-13 | -98.48 | $42.50 | 150338 |
| 2023-10-12 | -97.68 | $43.59 | 123000 |
| 2023-10-11 | -77.59 | $45.31 | 222126 |
| 2023-10-10 | -89.64 | $44.53 | 249300 |
| 2023-10-09 | -86.40 | $44.74 | 252300 |
| 2023-10-06 | -78.78 | $45.29 | 241638 |
| 2023-10-05 | -90.25 | $44.58 | 130012 |
| 2023-10-04 | -90.70 | $44.55 | 230447 |
| 2023-10-03 | -97.30 | $44.11 | 109328 |
| 2023-10-02 | -95.84 | $44.78 | 109300 |
| 2023-09-29 | -89.71 | $45.43 | 114500 |
| 2023-09-28 | -90.75 | $45.37 | 385600 |
| 2023-09-27 | -96.46 | $44.84 | 481129 |
| 2023-09-26 | -99.68 | $45.27 | 193511 |
| 2023-09-25 | -98.67 | $46.51 | 153200 |
| 2023-09-22 | -87.20 | $48.79 | 140313 |
| 2023-09-21 | -99.85 | $47.94 | 94100 |
| 2023-09-20 | -99.52 | $48.45 | 198500 |
| 2023-09-19 | -94.81 | $48.86 | 122539 |
| 2023-09-18 | -98.51 | $48.93 | 101610 |
| 2023-09-15 | -84.13 | $49.80 | 386507 |
| 2023-09-14 | -93.72 | $49.22 | 169600 |
| 2023-09-13 | -97.87 | $49.30 | 175900 |
| 2023-09-12 | -91.95 | $49.69 | 98214 |
| 2023-09-11 | -82.77 | $50.38 | 105400 |
| 2023-09-08 | -86.68 | $50.20 | 101117 |
| 2023-09-07 | -95.34 | $49.61 | 95100 |
| 2023-09-06 | -94.83 | $50.38 | 660700 |
| 2023-09-05 | -97.76 | $51.41 | 90900 |
| 2023-09-01 | -92.76 | $52.80 | 190100 |
| 2023-08-31 | -80.43 | $53.60 | 198101 |
| 2023-08-30 | -69.03 | $54.34 | 69237 |
| 2023-08-29 | -67.80 | $54.42 | 188700 |
| 2023-08-28 | -82.59 | $53.46 | 85241 |
| 2023-08-25 | -92.45 | $52.82 | 138300 |
| 2023-08-24 | -100.00 | $52.65 | 148046 |
| 2023-08-23 | -80.75 | $54.29 | 73814 |
| 2023-08-22 | -83.48 | $54.10 | 183200 |
| 2023-08-21 | -76.29 | $54.60 | 118300 |
| 2023-08-18 | -88.51 | $53.75 | 284006 |
| 2023-08-17 | -98.46 | $53.95 | 269700 |
| 2023-08-16 | -98.44 | $54.85 | 358400 |
| 2023-08-15 | -98.31 | $55.27 | 108300 |
| 2023-08-14 | -73.76 | $56.19 | 67300 |
| 2023-08-11 | -66.10 | $56.64 | 45131 |
| 2023-08-10 | -49.23 | $57.63 | 61200 |
| 2023-08-09 | -61.33 | $56.92 | 74528 |
| 2023-08-08 | -62.69 | $56.84 | 337500 |
| 2023-08-07 | -47.74 | $57.14 | 252400 |
| 2023-08-04 | -55.53 | $56.05 | 58400 |
| 2023-08-03 | -53.66 | $55.83 | 56700 |
| 2023-08-02 | -52.87 | $55.73 | 89200 |
| 2023-08-01 | -39.96 | $56.90 | 119600 |
| 2023-07-31 | -33.89 | $57.45 | 128446 |
| 2023-07-28 | -21.19 | $58.60 | 66100 |
| 2023-07-27 | -13.47 | $59.30 | 152720 |
| 2023-07-26 | -26.16 | $58.15 | 53801 |
| 2023-07-25 | -26.71 | $58.10 | 93006 |
| 2023-07-24 | -17.00 | $58.98 | 47344 |
| 2023-07-21 | -3.64 | $60.19 | 35900 |
| 2023-07-20 | -5.19 | $60.05 | 50232 |
| 2023-07-19 | -3.60 | $59.23 | 95817 |
| 2023-07-18 | -26.55 | $55.36 | 180928 |
| 2023-07-17 | -43.05 | $55.27 | 121500 |
| 2023-07-14 | -33.78 | $55.89 | 218100 |
| 2023-07-13 | -26.16 | $56.40 | 111700 |
| 2023-07-12 | -39.16 | $55.53 | 78600 |
| 2023-07-11 | -62.78 | $53.95 | 146800 |
| 2023-07-10 | -76.83 | $53.01 | 65200 |
| 2023-07-07 | -87.00 | $52.33 | 71600 |
| 2023-07-06 | -91.48 | $52.03 | 71108 |
| 2023-07-05 | -94.97 | $53.43 | 257525 |
| 2023-07-03 | -61.88 | $55.18 | 123525 |
| 2023-06-30 | -58.33 | $55.35 | 81113 |
| 2023-06-29 | -60.14 | $54.74 | 172300 |
| 2023-06-28 | -61.55 | $54.66 | 389220 |
| 2023-06-27 | -43.39 | $55.69 | 71817 |
| 2023-06-26 | -55.56 | $55.00 | 107000 |
| 2023-06-23 | -62.26 | $54.62 | 106800 |
| 2023-06-22 | -26.81 | $56.63 | 190500 |
| 2023-06-21 | -38.10 | $55.99 | 216825 |
| 2023-06-20 | -40.19 | $56.23 | 75900 |
| 2023-06-16 | -18.02 | $57.62 | 155942 |
| 2023-06-15 | -35.79 | $56.57 | 53817 |
| 2023-06-14 | -41.21 | $56.46 | 83713 |
| 2023-06-13 | -55.98 | $55.68 | 211317 |
| 2023-06-12 | -67.14 | $55.03 | 79116 |
| 2023-06-09 | -76.68 | $54.29 | 109300 |
| 2023-06-08 | -77.96 | $54.19 | 60832 |
| 2023-06-07 | -82.99 | $53.80 | 44949 |
| 2023-06-06 | -83.42 | $53.78 | 89930 |
| 2023-06-05 | -88.74 | $53.59 | 71239 |
| 2023-06-02 | -81.34 | $54.32 | 113827 |
| 2023-06-01 | -90.37 | $53.43 | 210900 |
| 2023-05-31 | -94.60 | $53.38 | 147300 |
| 2023-05-30 | -95.31 | $54.89 | 128900 |
| 2023-05-26 | -85.94 | $55.75 | 126800 |
| 2023-05-25 | -95.31 | $54.91 | 50500 |
| 2023-05-24 | -99.17 | $55.01 | 56815 |
| 2023-05-23 | -100.00 | $56.26 | 83205 |
| 2023-05-22 | -86.67 | $58.71 | 211200 |
| 2023-05-19 | -96.97 | $58.00 | 340400 |
| 2023-05-18 | -92.01 | $58.84 | 196217 |
| 2023-05-17 | -86.68 | $59.18 | 60475 |
| 2023-05-16 | -93.74 | $59.17 | 66700 |
| 2023-05-15 | -76.99 | $60.16 | 147100 |
| 2023-05-12 | -91.37 | $59.31 | 119923 |
| 2023-05-11 | -86.46 | $59.60 | 60600 |
| 2023-05-10 | -88.79 | $59.56 | 125147 |
| 2023-05-09 | -97.06 | $60.09 | 60145 |
| 2023-05-08 | -63.40 | $62.06 | 66200 |
| 2023-05-05 | -56.21 | $61.95 | 233442 |
| 2023-05-04 | -68.64 | $61.34 | 241500 |
| 2023-05-03 | -50.10 | $62.25 | 176030 |
| 2023-05-02 | -53.16 | $62.10 | 47100 |
| 2023-05-01 | -33.53 | $63.25 | 48141 |
| 2023-04-28 | -42.28 | $63.20 | 111229 |
| 2023-04-27 | -18.34 | $64.61 | 47900 |
| 2023-04-26 | -44.48 | $63.07 | 590800 |
| 2023-04-25 | -49.92 | $62.75 | 127600 |
| 2023-04-24 | -20.88 | $64.46 | 95900 |
| 2023-04-21 | -34.97 | $63.63 | 75000 |
| 2023-04-20 | -45.84 | $62.99 | 41421 |
| 2023-04-19 | -53.14 | $62.56 | 54200 |
| 2023-04-18 | -49.07 | $62.80 | 134819 |
| 2023-04-17 | -58.04 | $62.01 | 170710 |
| 2023-04-14 | -28.54 | $63.45 | 122200 |
| 2023-04-13 | -30.50 | $63.14 | 55900 |
| 2023-04-12 | -40.81 | $61.87 | 92241 |
| 2023-04-11 | -51.39 | $60.88 | 194543 |
| 2023-04-10 | -52.24 | $60.80 | 77405 |
| 2023-04-06 | -51.18 | $60.90 | 250808 |
| 2023-04-05 | -45.09 | $61.47 | 179335 |
| 2023-04-04 | -17.31 | $64.07 | 200645 |
| 2023-04-03 | -7.48 | $64.99 | 72331 |
| 2023-03-31 | -6.52 | $65.08 | 74638 |
| 2023-03-30 | -3.35 | $64.99 | 451200 |
| 2023-03-29 | -6.33 | $63.43 | 66042 |
| 2023-03-28 | -14.97 | $62.18 | 441200 |
| 2023-03-27 | -13.81 | $62.26 | 86335 |
| 2023-03-24 | -3.92 | $62.94 | 359500 |
| 2023-03-23 | -18.60 | $61.93 | 144406 |
| 2023-03-22 | -20.32 | $61.35 | 46240 |
| 2023-03-21 | -11.40 | $61.38 | 89012 |
| 2023-03-20 | -47.99 | $59.83 | 59315 |
| 2023-03-17 | -73.13 | $58.27 | 425500 |
| 2023-03-16 | -63.25 | $59.13 | 285400 |
| 2023-03-15 | -81.50 | $57.74 | 81505 |
| 2023-03-14 | -57.87 | $60.64 | 49500 |
| 2023-03-13 | -82.52 | $59.23 | 73439 |
| 2023-03-10 | -65.04 | $60.23 | 110600 |
| 2023-03-09 | -60.84 | $60.47 | 148140 |
| 2023-03-08 | -47.20 | $61.25 | 173300 |
| 2023-03-07 | -58.39 | $60.61 | 133720 |
| 2023-03-06 | -40.91 | $61.61 | 80546 |
| 2023-03-03 | -47.31 | $61.75 | 68135 |
| 2023-03-02 | -60.59 | $60.91 | 222800 |
| 2023-03-01 | -73.09 | $60.06 | 128500 |
| 2023-02-28 | -92.21 | $58.76 | 136900 |
| 2023-02-27 | -80.29 | $59.57 | 39334 |
| 2023-02-24 | -93.09 | $58.70 | 41147 |
| 2023-02-23 | -51.77 | $61.81 | 95526 |
| 2023-02-22 | -54.01 | $61.12 | 50300 |
| 2023-02-21 | -41.85 | $62.00 | 45500 |
| 2023-02-17 | -22.10 | $63.43 | 54800 |
| 2023-02-16 | -22.03 | $63.34 | 51800 |
| 2023-02-15 | -40.96 | $61.79 | 183300 |
| 2023-02-14 | -53.73 | $60.78 | 74137 |
| 2023-02-13 | -52.72 | $60.86 | 49200 |
| 2023-02-10 | -64.60 | $59.92 | 53114 |
| 2023-02-09 | -40.33 | $61.84 | 126600 |
| 2023-02-08 | -54.36 | $60.73 | 313200 |
| 2023-02-07 | -32.50 | $62.03 | 50100 |
| 2023-02-06 | -35.64 | $61.74 | 132600 |
| 2023-02-03 | -6.56 | $64.33 | 60100 |
| 2023-02-02 | -4.66 | $64.53 | 548819 |
| 2023-02-01 | -4.19 | $62.60 | 428400 |
| 2023-01-31 | 0.00 | $62.47 | 170800 |
| 2023-01-30 | -3.73 | $61.23 | 102600 |
| 2023-01-27 | -2.91 | $60.66 | 155100 |
| 2023-01-26 | -13.78 | $59.47 | 184200 |
| 2023-01-25 | -22.20 | $58.56 | 199814 |
| 2023-01-24 | -20.25 | $58.66 | 93725 |
| 2023-01-23 | -21.39 | $58.53 | 238800 |
| 2023-01-20 | -25.26 | $58.09 | 206200 |
| 2023-01-19 | -26.67 | $57.84 | 125800 |
| 2023-01-18 | -22.82 | $58.29 | 177200 |
| 2023-01-17 | -9.66 | $59.83 | 175241 |
| 2023-01-13 | -1.37 | $60.80 | 148300 |
| 2023-01-12 | -2.95 | $59.80 | 80438 |
| 2023-01-11 | -1.04 | $58.80 | 155203 |
| 2023-01-10 | -2.53 | $56.58 | 59021 |
| 2023-01-09 | -9.45 | $56.06 | 168500 |
| 2023-01-06 | -5.50 | $56.31 | 107138 |
| 2023-01-05 | -31.64 | $54.36 | 109835 |
| 2023-01-04 | -38.51 | $54.21 | 159512 |
| 2023-01-03 | -71.38 | $51.69 | 129300 |
| 2022-12-30 | -85.71 | $50.66 | 238500 |
| 2022-12-29 | -80.54 | $51.36 | 68718 |
| 2022-12-28 | -91.38 | $50.19 | 108519 |
| 2022-12-27 | -86.56 | $50.71 | 131470 |
| 2022-12-23 | -90.92 | $50.24 | 113700 |
| 2022-12-22 | -89.71 | $50.37 | 168236 |
| 2022-12-21 | -86.01 | $50.77 | 260900 |
| 2022-12-20 | -96.57 | $49.63 | 117100 |
| 2022-12-19 | -98.99 | $51.19 | 224506 |
| 2022-12-16 | -91.75 | $52.04 | 121300 |
| 2022-12-15 | -97.64 | $52.61 | 94400 |
| 2022-12-14 | -76.75 | $55.56 | 108900 |
| 2022-12-13 | -78.63 | $55.45 | 101542 |
| 2022-12-12 | -90.26 | $54.77 | 157100 |
| 2022-12-09 | -97.25 | $54.75 | 97131 |
| 2022-12-08 | -75.95 | $55.03 | 99900 |
| 2022-12-07 | -54.61 | $54.96 | 121112 |
| 2022-12-06 | -37.23 | $56.58 | 129940 |
| 2022-12-05 | -28.44 | $57.24 | 250002 |
| 2022-12-02 | -9.84 | $58.98 | 94400 |
| 2022-12-01 | -3.78 | $59.50 | 106700 |
| 2022-11-30 | -0.21 | $59.75 | 77100 |
| 2022-11-29 | -2.57 | $57.26 | 57643 |
| 2022-11-28 | -9.41 | $56.09 | 119600 |
| 2022-11-25 | -4.02 | $56.72 | 91635 |
| 2022-11-23 | -6.76 | $56.40 | 197700 |
| 2022-11-22 | -8.38 | $56.21 | 73341 |
| 2022-11-21 | -5.28 | $56.57 | 301100 |
| 2022-11-18 | -2.34 | $56.90 | 181212 |
| 2022-11-17 | -4.83 | $56.36 | 238900 |
| 2022-11-16 | -9.35 | $55.78 | 367600 |
| 2022-11-15 | -8.89 | $55.84 | 111900 |
| 2022-11-14 | -6.87 | $55.95 | 139317 |
| 2022-11-11 | -1.42 | $56.64 | 175200 |
| 2022-11-10 | -0.36 | $54.30 | 102738 |
| 2022-11-09 | -10.89 | $50.87 | 111400 |
| 2022-11-08 | -4.38 | $51.57 | 125416 |
| 2022-11-07 | -3.54 | $50.56 | 246441 |
| 2022-11-04 | -1.52 | $50.35 | 270609 |
| 2022-11-03 | -36.44 | $45.73 | 163800 |
| 2022-11-02 | -31.13 | $46.10 | 239500 |
| 2022-11-01 | -17.36 | $47.06 | 145300 |
| 2022-10-31 | -34.58 | $45.86 | 160615 |
| 2022-10-28 | -24.10 | $46.59 | 180800 |
| 2022-10-27 | -22.81 | $46.68 | 177800 |
| 2022-10-26 | -5.60 | $47.88 | 127204 |
| 2022-10-25 | -10.32 | $47.21 | 239430 |
| 2022-10-24 | -41.12 | $45.18 | 272300 |
| 2022-10-21 | -40.97 | $45.19 | 163008 |
| 2022-10-20 | -40.06 | $45.25 | 180015 |
| 2022-10-19 | -56.38 | $44.75 | 99847 |
| 2022-10-18 | -45.11 | $46.07 | 156119 |
| 2022-10-17 | -53.39 | $45.35 | 141624 |
| 2022-10-14 | -77.45 | $43.26 | 209202 |
| 2022-10-13 | -72.27 | $43.71 | 164800 |
| 2022-10-12 | -93.90 | $43.11 | 154600 |
| 2022-10-11 | -93.51 | $43.20 | 278345 |
| 2022-10-10 | -96.06 | $43.08 | 148500 |
| 2022-10-07 | -97.54 | $43.64 | 460035 |
| 2022-10-06 | -89.42 | $44.50 | 379100 |
| 2022-10-05 | -75.45 | $45.98 | 119100 |
| 2022-10-04 | -58.64 | $47.76 | 222100 |
| 2022-10-03 | -87.16 | $44.74 | 163400 |
| 2022-09-30 | -92.63 | $44.16 | 233100 |
| 2022-09-29 | -88.29 | $44.62 | 221849 |
| 2022-09-28 | -81.96 | $45.29 | 137312 |
| 2022-09-27 | -97.17 | $43.68 | 322800 |
| 2022-09-26 | -98.31 | $45.25 | 232500 |
| 2022-09-23 | -93.84 | $46.30 | 329300 |
| 2022-09-22 | -82.25 | $48.92 | 95900 |
| 2022-09-21 | -86.00 | $48.66 | 62900 |
| 2022-09-20 | -77.20 | $49.27 | 84000 |
| 2022-09-19 | -70.56 | $49.73 | 115619 |
| 2022-09-16 | -78.95 | $49.61 | 137900 |
| 2022-09-15 | -74.61 | $50.11 | 94300 |
| 2022-09-14 | -60.32 | $51.71 | 203100 |
| 2022-09-13 | -61.40 | $51.60 | 212500 |
| 2022-09-12 | -43.04 | $53.46 | 138900 |
| 2022-09-09 | -52.88 | $52.59 | 107800 |
| 2022-09-08 | -65.77 | $51.25 | 240100 |
| 2022-09-07 | -63.46 | $51.49 | 173000 |
| 2022-09-06 | -86.92 | $49.05 | 211434 |
| 2022-09-02 | -97.79 | $47.92 | 109849 |
| 2022-09-01 | -87.59 | $49.48 | 258437 |
| 2022-08-31 | -99.87 | $50.23 | 172900 |
| 2022-08-30 | -97.84 | $51.29 | 64200 |
| 2022-08-29 | -92.58 | $51.85 | 84900 |
| 2022-08-26 | -99.49 | $52.19 | 48938 |
| 2022-08-25 | -75.68 | $54.45 | 101015 |
| 2022-08-24 | -83.37 | $54.08 | 232200 |
| 2022-08-23 | -76.88 | $53.50 | 371405 |
| 2022-08-22 | -75.04 | $53.40 | 116000 |
| 2022-08-19 | -33.60 | $55.99 | 56828 |
| 2022-08-18 | -21.92 | $56.72 | 125400 |
| 2022-08-17 | -8.64 | $57.55 | 51039 |
| 2022-08-16 | -8.00 | $57.59 | 82600 |
| 2022-08-15 | -12.80 | $57.29 | 124700 |
| 2022-08-12 | -2.74 | $57.91 | 105207 |
| 2022-08-11 | -5.81 | $57.41 | 324303 |
| 2022-08-10 | -2.17 | $57.21 | 59649 |
| 2022-08-09 | -19.58 | $55.59 | 72000 |
| 2022-08-08 | -15.41 | $55.95 | 93248 |
| 2022-08-05 | -21.32 | $55.44 | 62415 |
| 2022-08-04 | -6.03 | $56.76 | 129408 |
| 2022-08-03 | -11.36 | $56.30 | 97317 |
| 2022-08-02 | -27.69 | $54.89 | 183500 |
| 2022-08-01 | -6.49 | $56.72 | 171313 |
| 2022-07-29 | -1.27 | $57.17 | 112600 |
| 2022-07-28 | -0.71 | $57.05 | 192000 |
| 2022-07-27 | -22.29 | $53.53 | 119107 |
| 2022-07-26 | -37.90 | $52.55 | 118700 |
| 2022-07-25 | -9.39 | $54.34 | 156000 |
| 2022-07-22 | -14.08 | $53.90 | 96000 |
| 2022-07-21 | -3.16 | $54.16 | 258107 |
| 2022-07-20 | -18.98 | $53.26 | 200500 |
| 2022-07-19 | -2.46 | $54.20 | 212739 |
| 2022-07-18 | -41.43 | $51.52 | 944600 |
| 2022-07-15 | -73.27 | $49.96 | 2.2M |
| 2022-07-14 | -64.21 | $50.41 | 724511 |
| 2022-07-13 | -66.46 | $50.30 | 114400 |
| 2022-07-12 | -67.08 | $50.27 | 82924 |
| 2022-07-11 | -82.97 | $49.61 | 109400 |
| 2022-07-08 | -68.04 | $50.76 | 65700 |
| 2022-07-07 | -64.72 | $51.32 | 1.3M |
| 2022-07-06 | -82.59 | $50.03 | 307417 |
| 2022-07-05 | -83.48 | $50.02 | 214842 |
| 2022-07-01 | -82.06 | $51.31 | 146100 |
| 2022-06-30 | -79.12 | $51.51 | 172945 |
| 2022-06-29 | -70.59 | $52.09 | 758700 |
| 2022-06-28 | -67.35 | $52.31 | 564027 |
| 2022-06-27 | -68.38 | $52.24 | 204200 |
| 2022-06-24 | -44.85 | $53.45 | 126521 |
| 2022-06-23 | -52.87 | $51.91 | 88116 |
| 2022-06-22 | -59.77 | $51.26 | 129600 |
| 2022-06-21 | -51.01 | $52.08 | 263200 |
| 2022-06-17 | -63.52 | $50.50 | 109400 |
| 2022-06-16 | -54.47 | $51.41 | 144521 |
| 2022-06-15 | -39.17 | $52.95 | 167700 |
| 2022-06-14 | -57.65 | $51.09 | 358947 |
| 2022-06-13 | -50.89 | $51.77 | 363600 |
| 2022-06-10 | -30.62 | $53.81 | 141600 |
| 2022-06-09 | -22.54 | $54.30 | 81200 |
| 2022-06-08 | -9.57 | $55.79 | 56100 |
| 2022-06-07 | -4.09 | $56.42 | 100700 |
| 2022-06-06 | -6.79 | $56.11 | 160200 |
| 2022-06-03 | -5.80 | $55.80 | 110807 |
| 2022-06-02 | -0.82 | $56.35 | 133700 |
| 2022-06-01 | -12.65 | $54.24 | 121300 |
| 2022-05-31 | -5.10 | $54.51 | 216501 |
| 2022-05-27 | -0.55 | $52.57 | 119649 |
| 2022-05-26 | -42.56 | $50.15 | 94205 |
| 2022-05-25 | -63.12 | $48.45 | 94146 |
| 2022-05-24 | -65.54 | $48.25 | 110211 |
| 2022-05-23 | -68.30 | $48.44 | 125536 |
| 2022-05-20 | -76.96 | $47.61 | 354500 |
| 2022-05-19 | -78.97 | $47.98 | 235032 |
| 2022-05-18 | -84.68 | $47.75 | 185313 |
| 2022-05-17 | -71.38 | $49.79 | 82506 |
| 2022-05-16 | -81.75 | $48.20 | 129200 |
| 2022-05-13 | -84.42 | $47.79 | 125100 |
| 2022-05-12 | -93.55 | $46.39 | 145200 |
| 2022-05-11 | -93.27 | $47.43 | 134800 |
| 2022-05-10 | -96.85 | $46.92 | 190600 |
| 2022-05-09 | -100.00 | $46.54 | 222500 |
| 2022-05-06 | -96.37 | $48.26 | 313419 |
| 2022-05-05 | -93.89 | $49.67 | 128200 |
| 2022-05-04 | -80.27 | $52.58 | 94900 |
| 2022-05-03 | -98.69 | $51.31 | 106626 |
| 2022-05-02 | -91.65 | $52.50 | 107132 |
| 2022-04-29 | -95.42 | $52.49 | 136500 |
| 2022-04-28 | -86.90 | $53.57 | 116438 |
| 2022-04-27 | -96.74 | $52.83 | 137847 |
| 2022-04-26 | -99.93 | $53.39 | 129000 |
| 2022-04-25 | -93.16 | $54.84 | 137400 |
| 2022-04-22 | -85.20 | $56.60 | 157600 |
| 2022-04-21 | -97.07 | $55.06 | 267443 |
| 2022-04-20 | -78.45 | $58.33 | 551100 |
| 2022-04-19 | -85.61 | $57.48 | 408021 |
| 2022-04-18 | -85.44 | $57.50 | 102800 |
| 2022-04-14 | -87.04 | $57.31 | 353543 |
| 2022-04-13 | -91.92 | $56.73 | 726900 |
| 2022-04-12 | -93.77 | $57.86 | 355748 |
| 2022-04-11 | -99.80 | $57.76 | 169900 |
| 2022-04-08 | -95.97 | $59.56 | 227800 |
| 2022-04-07 | -93.41 | $60.00 | 254208 |
| 2022-04-06 | -92.40 | $60.48 | 633200 |
| 2022-04-05 | -56.60 | $63.45 | 88220 |
| 2022-04-04 | -30.68 | $64.49 | 68700 |
| 2022-04-01 | -35.69 | $63.87 | 46400 |
| 2022-03-31 | -41.93 | $63.21 | 146000 |
| 2022-03-30 | -26.62 | $65.44 | 87520 |
| 2022-03-29 | -23.13 | $66.60 | 152249 |
| 2022-03-28 | -37.12 | $65.04 | 130405 |
| 2022-03-25 | -51.07 | $64.36 | 65000 |
| 2022-03-24 | -55.14 | $63.95 | 175900 |
| 2022-03-23 | -57.49 | $63.59 | 109132 |
| 2022-03-22 | -50.37 | $65.74 | 100400 |
| 2022-03-21 | -52.20 | $65.42 | 70500 |
| 2022-03-18 | -47.39 | $67.15 | 72318 |
| 2022-03-17 | -54.72 | $65.89 | 178700 |
| 2022-03-16 | -57.13 | $65.42 | 70434 |
| 2022-03-15 | -78.36 | $61.28 | 174800 |
| 2022-03-14 | -79.69 | $61.02 | 84700 |
| 2022-03-11 | -83.54 | $60.27 | 63039 |
| 2022-03-10 | -78.87 | $61.18 | 187100 |
| 2022-03-09 | -64.21 | $64.04 | 344300 |
| 2022-03-08 | -87.28 | $59.54 | 195739 |
| 2022-03-07 | -96.26 | $57.79 | 265700 |
| 2022-03-04 | -95.27 | $61.47 | 213919 |
| 2022-03-03 | -95.98 | $66.76 | 323300 |
| 2022-03-02 | -88.73 | $68.07 | 374306 |
| 2022-03-01 | -91.82 | $67.73 | 110300 |
| 2022-02-28 | -79.69 | $70.22 | 79500 |
| 2022-02-25 | -56.75 | $72.41 | 90241 |
| 2022-02-24 | -72.36 | $70.92 | 205800 |
| 2022-02-23 | -57.36 | $72.45 | 53800 |
| 2022-02-22 | -37.63 | $74.30 | 82618 |
| 2022-02-18 | -24.09 | $75.57 | 52318 |
| 2022-02-17 | -29.85 | $75.03 | 59829 |
| 2022-02-16 | -53.41 | $72.82 | 133040 |
| 2022-02-15 | -64.17 | $71.85 | 160600 |
| 2022-02-14 | -90.52 | $69.35 | 219833 |
| 2022-02-11 | -99.01 | $68.93 | 63700 |
| 2022-02-10 | -94.81 | $71.23 | 94506 |
| 2022-02-09 | -72.46 | $74.00 | 111500 |
| 2022-02-08 | -73.73 | $73.85 | 48700 |
| 2022-02-07 | -71.19 | $74.15 | 53619 |
| 2022-02-04 | -62.80 | $75.14 | 85900 |
| 2022-02-03 | -66.44 | $74.71 | 44200 |
| 2022-02-02 | -52.22 | $77.09 | 120500 |
| 2022-02-01 | -58.63 | $76.24 | 74900 |
| 2022-01-31 | -72.04 | $74.46 | 100900 |
| 2022-01-28 | -83.12 | $72.99 | 86914 |
| 2022-01-27 | -83.47 | $74.07 | 67422 |
| 2022-01-26 | -89.77 | $73.32 | 75908 |
| 2022-01-25 | -90.60 | $73.22 | 315400 |
| 2022-01-24 | -81.96 | $74.25 | 410300 |
| 2022-01-21 | -98.36 | $75.05 | 63100 |
| 2022-01-20 | -91.45 | $76.11 | 121431 |
| 2022-01-19 | -79.77 | $77.12 | 254600 |
| 2022-01-18 | -94.45 | $75.85 | 103600 |
| 2022-01-14 | -89.19 | $76.51 | 74510 |
| 2022-01-13 | -81.35 | $78.00 | 86700 |
| 2022-01-12 | -26.08 | $82.09 | 71500 |
| 2022-01-11 | -37.43 | $81.25 | 48935 |
| 2022-01-10 | -58.51 | $79.69 | 131800 |
| 2022-01-07 | -33.65 | $81.53 | 49000 |
| 2022-01-06 | -43.51 | $80.80 | 47440 |
| 2022-01-05 | -19.59 | $82.57 | 44708 |
| 2022-01-04 | -27.54 | $81.25 | 29323 |
| 2022-01-03 | -41.31 | $80.37 | 76200 |
| 2021-12-31 | -39.12 | $80.51 | 34100 |
| 2021-12-30 | -46.48 | $80.04 | 40900 |
| 2021-12-29 | -44.29 | $80.18 | 47300 |
| 2021-12-28 | -58.02 | $79.14 | 44800 |
| 2021-12-27 | -51.57 | $79.57 | 48810 |
| 2021-12-23 | -57.65 | $78.34 | 56034 |
| 2021-12-22 | -59.88 | $78.16 | 57422 |
| 2021-12-21 | -69.51 | $77.38 | 82300 |
| 2021-12-20 | -68.02 | $77.50 | 79434 |
| 2021-12-17 | -69.75 | $77.36 | 151500 |
| 2021-12-16 | -57.53 | $78.35 | 45200 |
| 2021-12-15 | -41.98 | $79.61 | 47200 |
| 2021-12-14 | -64.32 | $77.80 | 68939 |
| 2021-12-13 | -60.00 | $78.15 | 88311 |
| 2021-12-10 | -46.42 | $79.25 | 104418 |
| 2021-12-09 | -44.20 | $79.43 | 57500 |
| 2021-12-08 | -14.81 | $81.81 | 50800 |
| 2021-12-07 | -5.06 | $82.60 | 68718 |
| 2021-12-06 | -49.79 | $78.58 | 56948 |
| 2021-12-03 | -64.02 | $77.54 | 88100 |
| 2021-12-02 | -44.69 | $78.73 | 81600 |
| 2021-12-01 | -57.87 | $77.70 | 74600 |
| 2021-11-30 | -60.35 | $77.35 | 256200 |
| 2021-11-29 | -56.01 | $77.70 | 209400 |
| 2021-11-26 | -88.72 | $75.06 | 168300 |
| 2021-11-24 | -29.00 | $79.88 | 69700 |
| 2021-11-23 | -32.09 | $79.63 | 37000 |
| 2021-11-22 | -37.17 | $79.22 | 58551 |
| 2021-11-19 | -20.79 | $80.53 | 81200 |
| 2021-11-18 | -4.80 | $81.83 | 55900 |
| 2021-11-17 | -6.89 | $81.66 | 33132 |
| 2021-11-16 | -17.19 | $80.40 | 54700 |
| 2021-11-15 | -35.05 | $77.43 | 45429 |
| 2021-11-12 | -34.48 | $77.47 | 47633 |
| 2021-11-11 | -63.38 | $75.45 | 161900 |
| 2021-11-10 | -55.65 | $75.99 | 103401 |
| 2021-11-09 | -9.30 | $79.23 | 195038 |
| 2021-11-08 | -16.73 | $77.01 | 64706 |
| 2021-11-05 | -29.93 | $76.30 | 39800 |
| 2021-11-04 | -48.94 | $75.13 | 215710 |
| 2021-11-03 | -47.71 | $75.20 | 105538 |
| 2021-11-02 | -45.92 | $74.65 | 118738 |
| 2021-11-01 | -28.31 | $75.90 | 56929 |
| 2021-10-29 | -37.18 | $75.27 | 63419 |
| 2021-10-28 | -25.77 | $76.08 | 76217 |
| 2021-10-27 | -40.85 | $75.01 | 47600 |
| 2021-10-26 | -38.73 | $75.16 | 40900 |
| 2021-10-25 | -51.83 | $74.23 | 71037 |
| 2021-10-22 | -34.08 | $75.49 | 33840 |
| 2021-10-21 | -37.89 | $75.22 | 160400 |
| 2021-10-20 | -32.11 | $75.63 | 215400 |
| 2021-10-19 | -68.03 | $73.08 | 97200 |
| 2021-10-18 | -28.17 | $75.91 | 90533 |
| 2021-10-15 | -2.11 | $77.76 | 57330 |
| 2021-10-14 | -1.86 | $77.15 | 140200 |
| 2021-10-13 | -32.08 | $75.15 | 56905 |
| 2021-10-12 | -49.30 | $74.05 | 63200 |
| 2021-10-11 | -70.67 | $72.91 | 111100 |
| 2021-10-08 | -83.59 | $72.43 | 319100 |
| 2021-10-07 | -80.80 | $73.22 | 95000 |
| 2021-10-06 | -91.31 | $71.90 | 62600 |
| 2021-10-05 | -92.85 | $71.80 | 44700 |
| 2021-10-04 | -90.52 | $72.12 | 64507 |
| 2021-10-01 | -80.88 | $73.35 | 88300 |
| 2021-09-30 | -96.55 | $71.35 | 90623 |
| 2021-09-29 | -96.16 | $71.40 | 130639 |
| 2021-09-28 | -93.97 | $71.68 | 118544 |
| 2021-09-27 | -96.85 | $72.90 | 156500 |
| 2021-09-24 | -85.06 | $74.39 | 94417 |
| 2021-09-23 | -62.88 | $76.81 | 88000 |
| 2021-09-22 | -76.44 | $75.33 | 35936 |
| 2021-09-21 | -96.88 | $73.10 | 139100 |
| 2021-09-20 | -92.42 | $73.67 | 50617 |
| 2021-09-17 | -85.50 | $74.65 | 60100 |
| 2021-09-16 | -93.74 | $73.78 | 108744 |
| 2021-09-15 | -92.27 | $75.14 | 332809 |
| 2021-09-14 | -87.13 | $77.40 | 151203 |
| 2021-09-13 | -72.38 | $79.80 | 42821 |
| 2021-09-10 | -65.65 | $81.88 | 31312 |
| 2021-09-09 | -63.52 | $82.25 | 127500 |
| 2021-09-08 | -60.52 | $82.77 | 52100 |
| 2021-09-07 | -60.98 | $82.69 | 38844 |
| 2021-09-03 | -70.66 | $81.06 | 39500 |
| 2021-09-02 | -61.70 | $82.63 | 87617 |
| 2021-09-01 | -68.49 | $81.44 | 38028 |
| 2021-08-31 | -79.51 | $79.51 | 48100 |
| 2021-08-30 | -81.05 | $79.24 | 43100 |
| 2021-08-27 | -83.79 | $78.76 | 35300 |
| 2021-08-26 | -82.31 | $79.02 | 33618 |
| 2021-08-25 | -78.31 | $79.72 | 60133 |
| 2021-08-24 | -83.05 | $78.89 | 105928 |
| 2021-08-23 | -80.08 | $79.41 | 93736 |
| 2021-08-20 | -97.83 | $76.30 | 54207 |
| 2021-08-19 | -99.09 | $76.08 | 157138 |
| 2021-08-18 | -100.00 | $83.30 | 258600 |
| 2021-08-17 | -82.49 | $86.89 | 35409 |
| 2021-08-16 | -49.63 | $88.80 | 125000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
19.60
2026-08-12
Close Price
$31.55
Vol: 281536Average Directional Index - Detailed Analysis
Minimum
7.66
Average
19.24
Maximum
52.29
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 19.60 | $31.55 | 281536 |
| 2026-08-11 | 19.57 | $32.63 | 61700 |
| 2026-08-10 | 18.90 | $32.65 | 92203 |
| 2026-08-07 | 18.28 | $33.04 | 63900 |
| 2026-08-06 | 17.45 | $33.24 | 83300 |
| 2026-08-05 | 16.49 | $32.68 | 68100 |
| 2026-08-04 | 15.61 | $32.38 | 101209 |
| 2026-08-03 | 14.79 | $33.21 | 353400 |
| 2026-07-31 | 13.47 | $32.92 | 482730 |
| 2026-07-30 | 12.19 | $33.69 | 367619 |
| 2026-07-29 | 10.68 | $33.45 | 352900 |
| 2026-07-28 | 9.48 | $31.03 | 570841 |
| 2026-07-27 | 8.63 | $27.06 | 129132 |
| 2026-07-24 | 8.52 | $27.37 | 143300 |
| 2026-07-23 | 8.12 | $27.10 | 111000 |
| 2026-07-22 | 7.66 | $28.49 | 82214 |
| 2026-07-21 | 7.92 | $28.69 | 147507 |
| 2026-07-20 | 8.20 | $28.67 | 229816 |
| 2026-07-17 | 8.59 | $28.81 | 113000 |
| 2026-07-16 | 8.85 | $28.92 | 84720 |
| 2026-07-15 | 9.12 | $28.82 | 78400 |
| 2026-07-14 | 9.47 | $27.71 | 141700 |
| 2026-07-13 | 9.31 | $28.17 | 98944 |
| 2026-07-10 | 9.33 | $28.38 | 126000 |
| 2026-07-09 | 9.31 | $28.13 | 403729 |
| 2026-07-08 | 9.08 | $27.93 | 759347 |
| 2026-07-07 | 8.78 | $28.66 | 115009 |
| 2026-07-06 | 9.05 | $28.62 | 149300 |
| 2026-07-02 | 8.97 | $28.85 | 481100 |
| 2026-07-01 | 9.11 | $28.09 | 128602 |
| 2026-06-30 | 8.76 | $28.28 | 507715 |
| 2026-06-29 | 8.39 | $29.90 | 1.2M |
| 2026-06-26 | 8.80 | $30.22 | 1.4M |
| 2026-06-25 | 9.01 | $30.44 | 1.2M |
| 2026-06-24 | 9.14 | $29.99 | 397928 |
| 2026-06-23 | 9.49 | $29.70 | 1.0M |
| 2026-06-22 | 9.85 | $30.45 | 836315 |
| 2026-06-18 | 9.92 | $31.83 | 713100 |
| 2026-06-17 | 9.60 | $30.06 | 642910 |
| 2026-06-16 | 9.75 | $30.61 | 786827 |
| 2026-06-15 | 9.55 | $30.32 | 431842 |
| 2026-06-12 | 9.34 | $30.97 | 474900 |
| 2026-06-11 | 8.82 | $30.86 | 930128 |
| 2026-06-10 | 8.50 | $29.23 | 290617 |
| 2026-06-09 | 8.75 | $29.65 | 397700 |
| 2026-06-08 | 9.02 | $28.61 | 724000 |
| 2026-06-05 | 9.17 | $28.42 | 228639 |
| 2026-06-04 | 9.24 | $29.00 | 103700 |
| 2026-06-03 | 9.49 | $28.23 | 218300 |
| 2026-06-02 | 9.62 | $29.48 | 82500 |
| 2026-06-01 | 9.99 | $28.90 | 75544 |
| 2026-05-29 | 10.38 | $29.80 | 112312 |
| 2026-05-28 | 10.43 | $29.28 | 74406 |
| 2026-05-27 | 10.66 | $28.88 | 104100 |
| 2026-05-26 | 10.66 | $28.07 | 102803 |
| 2026-05-22 | 11.22 | $27.87 | 79900 |
| 2026-05-21 | 11.73 | $28.77 | 107804 |
| 2026-05-20 | 12.18 | $28.84 | 133702 |
| 2026-05-19 | 12.67 | $27.92 | 161214 |
| 2026-05-18 | 12.96 | $27.97 | 166725 |
| 2026-05-15 | 13.27 | $27.38 | 147700 |
| 2026-05-14 | 13.39 | $28.25 | 126300 |
| 2026-05-13 | 13.89 | $28.36 | 128140 |
| 2026-05-12 | 14.29 | $28.10 | 177600 |
| 2026-05-11 | 14.63 | $28.07 | 214011 |
| 2026-05-08 | 15.01 | $28.99 | 141900 |
| 2026-05-07 | 15.80 | $28.49 | 209900 |
| 2026-05-06 | 16.62 | $28.69 | 116242 |
| 2026-05-05 | 17.12 | $26.63 | 209600 |
| 2026-05-04 | 16.71 | $26.38 | 122122 |
| 2026-05-01 | 16.25 | $27.35 | 94146 |
| 2026-04-30 | 16.08 | $27.24 | 158600 |
| 2026-04-29 | 15.73 | $26.90 | 117600 |
| 2026-04-28 | 15.28 | $27.59 | 134048 |
| 2026-04-27 | 15.02 | $28.61 | 163100 |
| 2026-04-24 | 15.02 | $28.09 | 417729 |
| 2026-04-23 | 14.80 | $27.51 | 459500 |
| 2026-04-22 | 14.49 | $28.08 | 475900 |
| 2026-04-21 | 14.25 | $28.27 | 97306 |
| 2026-04-20 | 14.20 | $29.28 | 115600 |
| 2026-04-17 | 14.41 | $29.87 | 310000 |
| 2026-04-16 | 14.83 | $28.89 | 441830 |
| 2026-04-15 | 15.03 | $30.02 | 270000 |
| 2026-04-14 | 15.61 | $31.50 | 162900 |
| 2026-04-13 | 16.12 | $31.50 | 313246 |
| 2026-04-10 | 16.88 | $32.37 | 123500 |
| 2026-04-09 | 17.38 | $32.44 | 319900 |
| 2026-04-08 | 17.97 | $32.32 | 110031 |
| 2026-04-07 | 18.33 | $30.37 | 141130 |
| 2026-04-06 | 18.98 | $31.04 | 97400 |
| 2026-04-02 | 19.89 | $30.63 | 136500 |
| 2026-04-01 | 20.74 | $30.55 | 127800 |
| 2026-03-31 | 21.78 | $30.32 | 196100 |
| 2026-03-30 | 22.68 | $28.95 | 280800 |
| 2026-03-27 | 23.16 | $28.38 | 104700 |
| 2026-03-26 | 23.31 | $28.93 | 151800 |
| 2026-03-25 | 23.69 | $29.09 | 196500 |
| 2026-03-24 | 23.87 | $28.58 | 224100 |
| 2026-03-23 | 23.74 | $28.71 | 235500 |
| 2026-03-20 | 23.60 | $26.71 | 199900 |
| 2026-03-19 | 22.35 | $27.16 | 178100 |
| 2026-03-18 | 21.08 | $27.62 | 164200 |
| 2026-03-17 | 19.98 | $28.50 | 123118 |
| 2026-03-16 | 19.02 | $28.81 | 190300 |
| 2026-03-13 | 18.10 | $28.29 | 167000 |
| 2026-03-12 | 17.12 | $29.38 | 322600 |
| 2026-03-11 | 16.30 | $30.14 | 119100 |
| 2026-03-10 | 15.72 | $30.12 | 201918 |
| 2026-03-09 | 15.14 | $30.30 | 157900 |
| 2026-03-06 | 14.32 | $29.88 | 123703 |
| 2026-03-05 | 13.62 | $30.08 | 232341 |
| 2026-03-04 | 12.97 | $30.22 | 189935 |
| 2026-03-03 | 12.25 | $29.96 | 164117 |
| 2026-03-02 | 11.37 | $32.14 | 140216 |
| 2026-02-27 | 11.09 | $33.55 | 91119 |
| 2026-02-26 | 11.58 | $34.20 | 109700 |
| 2026-02-25 | 12.09 | $33.98 | 113743 |
| 2026-02-24 | 12.72 | $33.68 | 133100 |
| 2026-02-23 | 13.35 | $33.77 | 155501 |
| 2026-02-20 | 13.99 | $32.99 | 147103 |
| 2026-02-19 | 14.31 | $32.71 | 127535 |
| 2026-02-18 | 14.55 | $32.38 | 144600 |
| 2026-02-17 | 15.04 | $32.42 | 122800 |
| 2026-02-13 | 15.45 | $33.78 | 189300 |
| 2026-02-12 | 16.23 | $33.40 | 153900 |
| 2026-02-11 | 16.98 | $33.68 | 132500 |
| 2026-02-10 | 17.76 | $34.10 | 207200 |
| 2026-02-09 | 18.52 | $30.99 | 175400 |
| 2026-02-06 | 18.08 | $30.62 | 115604 |
| 2026-02-05 | 17.38 | $30.58 | 141600 |
| 2026-02-04 | 16.85 | $31.18 | 179300 |
| 2026-02-03 | 16.47 | $30.50 | 173807 |
| 2026-02-02 | 15.61 | $30.64 | 140933 |
| 2026-01-30 | 14.79 | $31.17 | 104400 |
| 2026-01-29 | 14.13 | $31.65 | 131800 |
| 2026-01-28 | 13.44 | $31.81 | 183100 |
| 2026-01-27 | 12.79 | $32.81 | 160024 |
| 2026-01-26 | 12.50 | $32.49 | 83338 |
| 2026-01-23 | 12.10 | $32.46 | 123900 |
| 2026-01-22 | 11.56 | $32.77 | 133845 |
| 2026-01-21 | 11.17 | $32.55 | 303400 |
| 2026-01-20 | 10.71 | $31.54 | 186110 |
| 2026-01-16 | 9.72 | $33.45 | 138022 |
| 2026-01-15 | 9.23 | $34.68 | 157000 |
| 2026-01-14 | 9.22 | $36.21 | 126639 |
| 2026-01-13 | 9.59 | $35.84 | 137004 |
| 2026-01-12 | 10.00 | $36.58 | 103600 |
| 2026-01-09 | 10.13 | $36.88 | 72410 |
| 2026-01-08 | 10.34 | $36.24 | 111100 |
| 2026-01-07 | 10.87 | $35.54 | 162100 |
| 2026-01-06 | 11.11 | $37.00 | 242044 |
| 2026-01-05 | 11.21 | $35.68 | 172628 |
| 2026-01-02 | 11.56 | $35.73 | 131336 |
| 2025-12-31 | 12.16 | $35.17 | 41300 |
| 2025-12-30 | 12.69 | $35.16 | 154500 |
| 2025-12-29 | 13.20 | $35.26 | 85607 |
| 2025-12-26 | 13.83 | $35.76 | 62910 |
| 2025-12-24 | 14.14 | $35.71 | 68313 |
| 2025-12-23 | 14.67 | $35.22 | 589120 |
| 2025-12-22 | 15.37 | $35.79 | 345800 |
| 2025-12-19 | 15.85 | $35.39 | 800500 |
| 2025-12-18 | 16.40 | $36.29 | 108900 |
| 2025-12-17 | 16.41 | $36.62 | 126245 |
| 2025-12-16 | 16.18 | $36.47 | 110322 |
| 2025-12-15 | 16.11 | $35.70 | 124622 |
| 2025-12-12 | 16.34 | $34.76 | 122200 |
| 2025-12-11 | 16.97 | $34.35 | 117645 |
| 2025-12-10 | 17.77 | $33.95 | 93000 |
| 2025-12-09 | 18.48 | $33.18 | 116616 |
| 2025-12-08 | 18.79 | $33.87 | 112046 |
| 2025-12-05 | 19.50 | $34.36 | 135600 |
| 2025-12-04 | 20.36 | $34.28 | 103000 |
| 2025-12-03 | 21.22 | $34.35 | 155338 |
| 2025-12-02 | 22.18 | $34.04 | 224800 |
| 2025-12-01 | 23.20 | $34.65 | 90300 |
| 2025-11-28 | 24.38 | $34.01 | 53900 |
| 2025-11-26 | 25.28 | $34.62 | 90500 |
| 2025-11-25 | 26.48 | $34.61 | 126435 |
| 2025-11-24 | 27.70 | $34.09 | 126600 |
| 2025-11-21 | 28.83 | $34.35 | 118500 |
| 2025-11-20 | 30.10 | $33.34 | 143200 |
| 2025-11-19 | 31.43 | $34.35 | 114700 |
| 2025-11-18 | 33.00 | $35.87 | 179009 |
| 2025-11-17 | 34.12 | $35.99 | 404425 |
| 2025-11-14 | 35.10 | $37.16 | 521900 |
| 2025-11-13 | 35.77 | $37.04 | 500232 |
| 2025-11-12 | 36.30 | $36.49 | 67600 |
| 2025-11-11 | 37.12 | $36.72 | 75500 |
| 2025-11-10 | 37.97 | $36.10 | 133400 |
| 2025-11-07 | 39.07 | $34.95 | 100900 |
| 2025-11-06 | 40.60 | $33.62 | 260000 |
| 2025-11-05 | 42.60 | $34.70 | 413102 |
| 2025-11-04 | 44.19 | $34.51 | 92900 |
| 2025-11-03 | 45.98 | $35.05 | 112300 |
| 2025-10-31 | 47.62 | $35.25 | 99026 |
| 2025-10-30 | 49.33 | $36.04 | 509600 |
| 2025-10-29 | 50.67 | $37.63 | 125300 |
| 2025-10-28 | 51.32 | $38.00 | 110500 |
| 2025-10-27 | 51.66 | $38.14 | 110200 |
| 2025-10-24 | 52.05 | $38.45 | 443000 |
| 2025-10-23 | 52.29 | $39.89 | 470542 |
| 2025-10-22 | 51.64 | $38.84 | 379400 |
| 2025-10-21 | 50.97 | $37.50 | 116847 |
| 2025-10-20 | 50.73 | $37.82 | 85400 |
| 2025-10-17 | 50.40 | $36.38 | 111600 |
| 2025-10-16 | 50.35 | $35.96 | 103900 |
| 2025-10-15 | 50.37 | $36.47 | 138606 |
| 2025-10-14 | 49.98 | $37.08 | 151028 |
| 2025-10-13 | 49.58 | $35.09 | 160543 |
| 2025-10-10 | 49.64 | $35.72 | 676700 |
| 2025-10-09 | 49.07 | $36.09 | 684110 |
| 2025-10-08 | 48.55 | $36.69 | 494822 |
| 2025-10-07 | 47.58 | $35.88 | 126702 |
| 2025-10-06 | 46.63 | $35.16 | 239800 |
| 2025-10-03 | 45.81 | $34.89 | 95900 |
| 2025-10-02 | 45.05 | $33.71 | 91002 |
| 2025-10-01 | 44.51 | $33.44 | 81200 |
| 2025-09-30 | 44.02 | $33.28 | 79500 |
| 2025-09-29 | 43.52 | $33.78 | 87200 |
| 2025-09-26 | 42.71 | $32.21 | 91400 |
| 2025-09-25 | 42.25 | $31.73 | 117400 |
| 2025-09-24 | 41.82 | $32.07 | 93845 |
| 2025-09-23 | 41.09 | $31.84 | 113700 |
| 2025-09-22 | 40.33 | $31.32 | 87637 |
| 2025-09-19 | 39.77 | $31.49 | 110938 |
| 2025-09-18 | 38.72 | $31.71 | 131100 |
| 2025-09-17 | 37.68 | $31.58 | 135409 |
| 2025-09-16 | 36.58 | $31.23 | 117713 |
| 2025-09-15 | 35.54 | $29.94 | 252537 |
| 2025-09-12 | 34.78 | $28.37 | 88217 |
| 2025-09-11 | 34.50 | $28.10 | 99800 |
| 2025-09-10 | 34.25 | $27.24 | 114911 |
| 2025-09-09 | 34.39 | $27.36 | 71200 |
| 2025-09-08 | 34.37 | $28.04 | 148900 |
| 2025-09-05 | 33.87 | $27.83 | 85300 |
| 2025-09-04 | 33.35 | $27.21 | 92621 |
| 2025-09-03 | 33.13 | $27.55 | 91606 |
| 2025-09-02 | 32.48 | $27.92 | 138523 |
| 2025-08-29 | 31.72 | $26.86 | 93000 |
| 2025-08-28 | 31.27 | $27.36 | 119926 |
| 2025-08-27 | 30.36 | $26.66 | 115100 |
| 2025-08-26 | 29.66 | $26.25 | 81241 |
| 2025-08-25 | 29.07 | $25.94 | 205309 |
| 2025-08-22 | 28.44 | $26.18 | 91600 |
| 2025-08-21 | 27.86 | $25.31 | 89400 |
| 2025-08-20 | 27.63 | $25.83 | 255000 |
| 2025-08-19 | 27.19 | $25.09 | 162700 |
| 2025-08-18 | 27.02 | $24.57 | 108200 |
| 2025-08-15 | 27.23 | $24.80 | 106018 |
| 2025-08-14 | 27.22 | $24.77 | 458200 |
| 2025-08-13 | 27.24 | $25.46 | 151500 |
| 2025-08-12 | 26.70 | $24.97 | 115318 |
| 2025-08-11 | 26.36 | $24.73 | 164222 |
| 2025-08-08 | 25.85 | $25.15 | 263137 |
| 2025-08-07 | 25.20 | $24.86 | 135000 |
| 2025-08-06 | 24.59 | $24.35 | 86919 |
| 2025-08-05 | 24.19 | $24.50 | 363710 |
| 2025-08-04 | 23.73 | $24.81 | 164938 |
| 2025-08-01 | 22.98 | $24.99 | 337200 |
| 2025-07-31 | 22.18 | $24.69 | 178229 |
| 2025-07-30 | 21.32 | $24.60 | 202300 |
| 2025-07-29 | 20.39 | $25.11 | 314232 |
| 2025-07-28 | 19.41 | $25.05 | 207519 |
| 2025-07-25 | 18.63 | $26.17 | 133408 |
| 2025-07-24 | 17.47 | $24.68 | 128231 |
| 2025-07-23 | 16.53 | $25.43 | 174116 |
| 2025-07-22 | 15.55 | $23.81 | 113028 |
| 2025-07-21 | 15.15 | $22.94 | 209100 |
| 2025-07-18 | 15.08 | $22.80 | 187100 |
| 2025-07-17 | 15.03 | $22.35 | 402518 |
| 2025-07-16 | 15.31 | $22.66 | 148812 |
| 2025-07-15 | 15.59 | $22.81 | 132146 |
| 2025-07-14 | 15.53 | $23.00 | 128800 |
| 2025-07-11 | 15.53 | $23.20 | 188935 |
| 2025-07-10 | 15.30 | $24.12 | 154700 |
| 2025-07-09 | 14.58 | $23.56 | 185900 |
| 2025-07-08 | 14.06 | $23.30 | 109600 |
| 2025-07-07 | 13.61 | $22.81 | 265800 |
| 2025-07-03 | 13.23 | $23.29 | 244603 |
| 2025-07-02 | 12.45 | $23.95 | 218046 |
| 2025-07-01 | 11.47 | $22.98 | 152826 |
| 2025-06-30 | 10.78 | $21.82 | 412331 |
| 2025-06-27 | 10.57 | $21.64 | 279302 |
| 2025-06-26 | 10.45 | $20.45 | 160500 |
| 2025-06-25 | 10.92 | $20.58 | 131224 |
| 2025-06-24 | 11.26 | $21.03 | 419924 |
| 2025-06-23 | 11.62 | $20.48 | 321405 |
| 2025-06-20 | 12.14 | $20.51 | 205900 |
| 2025-06-18 | 12.51 | $20.63 | 279900 |
| 2025-06-17 | 12.91 | $21.15 | 578600 |
| 2025-06-16 | 13.04 | $22.32 | 759900 |
| 2025-06-13 | 12.41 | $19.84 | 253746 |
| 2025-06-12 | 12.71 | $20.25 | 339847 |
| 2025-06-11 | 13.35 | $20.65 | 133700 |
| 2025-06-10 | 13.71 | $20.78 | 178100 |
| 2025-06-09 | 14.21 | $20.28 | 409002 |
| 2025-06-06 | 14.85 | $19.78 | 107100 |
| 2025-06-05 | 15.03 | $19.92 | 242442 |
| 2025-06-04 | 15.43 | $20.09 | 206740 |
| 2025-06-03 | 15.84 | $19.57 | 232107 |
| 2025-06-02 | 15.77 | $19.65 | 256382 |
| 2025-05-30 | 15.70 | $19.62 | 270267 |
| 2025-05-29 | 15.74 | $19.70 | 216400 |
| 2025-05-28 | 15.84 | $19.62 | 194434 |
| 2025-05-27 | 15.97 | $19.89 | 290100 |
| 2025-05-23 | 16.24 | $19.56 | 648300 |
| 2025-05-22 | 16.36 | $19.76 | 325343 |
| 2025-05-21 | 16.62 | $20.07 | 1.1M |
| 2025-05-20 | 17.15 | $20.59 | 216100 |
| 2025-05-19 | 17.89 | $19.96 | 244918 |
| 2025-05-16 | 18.23 | $19.96 | 321000 |
| 2025-05-15 | 18.59 | $19.66 | 199312 |
| 2025-05-14 | 19.06 | $20.64 | 260900 |
| 2025-05-13 | 20.03 | $21.33 | 697349 |
| 2025-05-12 | 20.60 | $21.00 | 460900 |
| 2025-05-09 | 21.32 | $20.06 | 170600 |
| 2025-05-08 | 21.98 | $19.72 | 245640 |
| 2025-05-07 | 22.48 | $19.45 | 182800 |
| 2025-05-06 | 22.95 | $19.86 | 257946 |
| 2025-05-05 | 23.49 | $19.95 | 305105 |
| 2025-05-02 | 24.25 | $20.57 | 209500 |
| 2025-05-01 | 25.29 | $20.22 | 172327 |
| 2025-04-30 | 26.21 | $20.07 | 248200 |
| 2025-04-29 | 27.04 | $20.36 | 156000 |
| 2025-04-28 | 28.16 | $20.40 | 311200 |
| 2025-04-25 | 29.34 | $19.91 | 143348 |
| 2025-04-24 | 30.29 | $19.79 | 386804 |
| 2025-04-23 | 31.21 | $19.03 | 495437 |
| 2025-04-22 | 32.17 | $19.48 | 1.2M |
| 2025-04-21 | 32.58 | $18.51 | 448300 |
| 2025-04-17 | 32.89 | $18.81 | 192500 |
| 2025-04-16 | 32.86 | $18.33 | 289133 |
| 2025-04-15 | 32.70 | $18.09 | 560631 |
| 2025-04-14 | 32.44 | $18.40 | 666500 |
| 2025-04-11 | 32.16 | $19.57 | 709419 |
| 2025-04-10 | 32.20 | $18.24 | 723420 |
| 2025-04-09 | 31.45 | $19.10 | 1.1M |
| 2025-04-08 | 30.67 | $17.37 | 447325 |
| 2025-04-07 | 29.15 | $18.08 | 616131 |
| 2025-04-04 | 27.66 | $18.46 | 912042 |
| 2025-04-03 | 26.24 | $19.54 | 475600 |
| 2025-04-02 | 25.08 | $20.81 | 219500 |
| 2025-04-01 | 24.23 | $20.55 | 718247 |
| 2025-03-31 | 23.18 | $20.73 | 461600 |
| 2025-03-28 | 22.11 | $21.46 | 563405 |
| 2025-03-27 | 21.28 | $21.75 | 385040 |
| 2025-03-26 | 20.49 | $21.49 | 1.0M |
| 2025-03-25 | 19.67 | $21.69 | 726600 |
| 2025-03-24 | 18.67 | $21.93 | 672800 |
| 2025-03-21 | 17.66 | $22.21 | 565400 |
| 2025-03-20 | 16.64 | $22.79 | 1.7M |
| 2025-03-19 | 15.83 | $23.37 | 1.5M |
| 2025-03-18 | 15.14 | $23.74 | 162595 |
| 2025-03-17 | 14.56 | $23.91 | 334304 |
| 2025-03-14 | 13.97 | $24.52 | 441800 |
| 2025-03-13 | 13.36 | $25.40 | 412400 |
| 2025-03-12 | 13.24 | $27.21 | 255000 |
| 2025-03-11 | 13.74 | $27.72 | 120400 |
| 2025-03-10 | 14.38 | $27.48 | 122743 |
| 2025-03-07 | 15.06 | $27.41 | 106939 |
| 2025-03-06 | 15.73 | $27.59 | 533429 |
| 2025-03-05 | 16.08 | $28.27 | 154200 |
| 2025-03-04 | 16.39 | $27.60 | 140500 |
| 2025-03-03 | 16.86 | $27.90 | 125400 |
| 2025-02-28 | 16.75 | $27.97 | 121800 |
| 2025-02-27 | 16.71 | $28.18 | 282201 |
| 2025-02-26 | 16.43 | $28.56 | 138200 |
| 2025-02-25 | 15.89 | $28.58 | 195100 |
| 2025-02-24 | 15.49 | $28.43 | 233100 |
| 2025-02-21 | 15.08 | $28.54 | 415200 |
| 2025-02-20 | 14.58 | $28.39 | 76600 |
| 2025-02-19 | 14.17 | $28.08 | 129008 |
| 2025-02-18 | 13.85 | $28.60 | 222645 |
| 2025-02-14 | 13.23 | $29.37 | 155439 |
| 2025-02-13 | 12.18 | $28.74 | 155236 |
| 2025-02-12 | 11.36 | $27.84 | 226000 |
| 2025-02-11 | 10.77 | $25.77 | 438511 |
| 2025-02-10 | 10.95 | $25.22 | 282922 |
| 2025-02-07 | 11.38 | $24.80 | 120300 |
| 2025-02-06 | 11.84 | $26.05 | 132900 |
| 2025-02-05 | 11.95 | $25.41 | 142600 |
| 2025-02-04 | 12.39 | $25.62 | 195100 |
| 2025-02-03 | 12.74 | $25.00 | 201305 |
| 2025-01-31 | 13.34 | $26.07 | 96403 |
| 2025-01-30 | 13.36 | $26.59 | 169349 |
| 2025-01-29 | 13.15 | $25.60 | 90600 |
| 2025-01-28 | 13.36 | $27.00 | 187721 |
| 2025-01-27 | 13.22 | $27.68 | 381600 |
| 2025-01-24 | 12.27 | $26.95 | 227800 |
| 2025-01-23 | 11.49 | $25.78 | 826831 |
| 2025-01-22 | 11.23 | $25.33 | 229300 |
| 2025-01-21 | 11.04 | $25.98 | 366616 |
| 2025-01-17 | 10.66 | $24.95 | 371500 |
| 2025-01-16 | 10.75 | $24.29 | 643100 |
| 2025-01-15 | 11.18 | $22.87 | 407232 |
| 2025-01-14 | 11.10 | $22.65 | 393209 |
| 2025-01-13 | 10.86 | $23.41 | 406830 |
| 2025-01-10 | 10.83 | $23.35 | 284515 |
| 2025-01-08 | 10.94 | $23.36 | 178800 |
| 2025-01-07 | 10.93 | $23.85 | 540041 |
| 2025-01-06 | 11.28 | $23.67 | 544048 |
| 2025-01-03 | 11.53 | $23.08 | 258900 |
| 2025-01-02 | 11.16 | $23.99 | 212500 |
| 2024-12-31 | 11.37 | $24.63 | 260000 |
| 2024-12-30 | 11.91 | $24.59 | 451805 |
| 2024-12-27 | 12.50 | $24.71 | 606846 |
| 2024-12-26 | 13.05 | $24.69 | 238622 |
| 2024-12-24 | 13.66 | $24.61 | 177400 |
| 2024-12-23 | 14.30 | $24.60 | 435800 |
| 2024-12-20 | 14.89 | $24.25 | 247231 |
| 2024-12-19 | 15.45 | $24.25 | 341900 |
| 2024-12-18 | 15.98 | $24.09 | 307034 |
| 2024-12-17 | 16.53 | $24.99 | 374900 |
| 2024-12-16 | 17.20 | $25.19 | 639730 |
| 2024-12-13 | 17.90 | $25.52 | 210300 |
| 2024-12-12 | 18.34 | $25.18 | 247048 |
| 2024-12-11 | 18.94 | $25.29 | 185216 |
| 2024-12-10 | 19.62 | $25.27 | 300419 |
| 2024-12-09 | 20.30 | $25.84 | 499200 |
| 2024-12-06 | 20.64 | $25.18 | 339700 |
| 2024-12-05 | 21.48 | $23.66 | 275800 |
| 2024-12-04 | 22.00 | $23.47 | 251336 |
| 2024-12-03 | 22.56 | $23.18 | 445738 |
| 2024-12-02 | 22.86 | $23.36 | 574813 |
| 2024-11-29 | 23.19 | $23.32 | 116647 |
| 2024-11-27 | 23.45 | $23.42 | 245500 |
| 2024-11-26 | 23.90 | $23.24 | 371815 |
| 2024-11-25 | 24.37 | $23.07 | 764100 |
| 2024-11-22 | 24.66 | $21.81 | 554448 |
| 2024-11-21 | 24.25 | $21.84 | 543700 |
| 2024-11-20 | 23.77 | $22.68 | 477000 |
| 2024-11-19 | 23.54 | $22.74 | 699500 |
| 2024-11-18 | 23.19 | $23.22 | 1.2M |
| 2024-11-15 | 23.05 | $23.44 | 921800 |
| 2024-11-14 | 22.95 | $23.13 | 559314 |
| 2024-11-13 | 22.81 | $22.42 | 657900 |
| 2024-11-12 | 22.14 | $22.44 | 537427 |
| 2024-11-11 | 21.42 | $23.75 | 577700 |
| 2024-11-08 | 21.15 | $23.76 | 287111 |
| 2024-11-07 | 20.87 | $26.00 | 309500 |
| 2024-11-06 | 21.38 | $24.74 | 120606 |
| 2024-11-05 | 21.19 | $25.25 | 332032 |
| 2024-11-04 | 21.17 | $25.37 | 379600 |
| 2024-11-01 | 21.24 | $24.90 | 227800 |
| 2024-10-31 | 21.06 | $24.82 | 242114 |
| 2024-10-30 | 20.82 | $24.87 | 133034 |
| 2024-10-29 | 20.57 | $25.47 | 223229 |
| 2024-10-28 | 20.63 | $25.99 | 222100 |
| 2024-10-25 | 20.87 | $25.22 | 317200 |
| 2024-10-24 | 20.83 | $25.36 | 264629 |
| 2024-10-23 | 20.84 | $24.61 | 380600 |
| 2024-10-22 | 20.56 | $25.34 | 162900 |
| 2024-10-21 | 20.73 | $25.30 | 223600 |
| 2024-10-18 | 20.91 | $25.80 | 344100 |
| 2024-10-17 | 21.33 | $25.02 | 972942 |
| 2024-10-16 | 21.19 | $24.88 | 517400 |
| 2024-10-15 | 21.01 | $24.00 | 489746 |
| 2024-10-14 | 20.82 | $25.00 | 1.8M |
| 2024-10-11 | 20.96 | $26.09 | 1.7M |
| 2024-10-10 | 21.52 | $26.30 | 473038 |
| 2024-10-09 | 22.12 | $26.17 | 1.5M |
| 2024-10-08 | 22.80 | $25.80 | 784604 |
| 2024-10-07 | 23.38 | $26.96 | 933500 |
| 2024-10-04 | 24.39 | $26.15 | 219900 |
| 2024-10-03 | 24.96 | $26.14 | 174700 |
| 2024-10-02 | 25.65 | $26.92 | 331700 |
| 2024-10-01 | 26.66 | $27.67 | 209000 |
| 2024-09-30 | 27.97 | $28.63 | 325348 |
| 2024-09-27 | 29.11 | $29.60 | 202141 |
| 2024-09-26 | 29.79 | $28.13 | 226800 |
| 2024-09-25 | 31.17 | $25.48 | 251400 |
| 2024-09-24 | 31.45 | $25.66 | 203241 |
| 2024-09-23 | 31.77 | $24.74 | 323700 |
| 2024-09-20 | 31.23 | $25.16 | 273300 |
| 2024-09-19 | 30.89 | $25.98 | 165300 |
| 2024-09-18 | 30.80 | $25.22 | 151200 |
| 2024-09-17 | 30.37 | $25.48 | 352400 |
| 2024-09-16 | 30.01 | $25.30 | 1.4M |
| 2024-09-13 | 29.32 | $25.38 | 361348 |
| 2024-09-12 | 28.69 | $25.43 | 1.1M |
| 2024-09-11 | 27.87 | $25.66 | 408844 |
| 2024-09-10 | 27.11 | $25.32 | 1.3M |
| 2024-09-09 | 26.01 | $25.48 | 696400 |
| 2024-09-06 | 24.89 | $26.17 | 246800 |
| 2024-09-05 | 24.07 | $27.13 | 371400 |
| 2024-09-04 | 23.59 | $27.43 | 152200 |
| 2024-09-03 | 23.15 | $27.82 | 235523 |
| 2024-08-30 | 22.96 | $28.65 | 232900 |
| 2024-08-29 | 23.09 | $28.62 | 541100 |
| 2024-08-28 | 23.23 | $28.50 | 314114 |
| 2024-08-27 | 23.30 | $29.08 | 265500 |
| 2024-08-26 | 23.62 | $29.09 | 198700 |
| 2024-08-23 | 24.02 | $29.18 | 441200 |
| 2024-08-22 | 24.44 | $28.76 | 900530 |
| 2024-08-21 | 24.75 | $28.87 | 73235 |
| 2024-08-20 | 25.00 | $28.60 | 126424 |
| 2024-08-19 | 25.12 | $28.88 | 214714 |
| 2024-08-16 | 25.40 | $27.99 | 107339 |
| 2024-08-15 | 25.08 | $28.08 | 192300 |
| 2024-08-14 | 24.79 | $27.65 | 142300 |
| 2024-08-13 | 24.03 | $27.84 | 240939 |
| 2024-08-12 | 23.23 | $27.23 | 237300 |
| 2024-08-09 | 22.08 | $27.80 | 230000 |
| 2024-08-08 | 21.00 | $28.35 | 339700 |
| 2024-08-07 | 19.98 | $27.90 | 570822 |
| 2024-08-06 | 18.90 | $28.24 | 632900 |
| 2024-08-05 | 17.83 | $28.93 | 501328 |
| 2024-08-02 | 16.90 | $29.66 | 320100 |
| 2024-08-01 | 16.09 | $29.77 | 201406 |
| 2024-07-31 | 15.27 | $30.67 | 347300 |
| 2024-07-30 | 14.72 | $30.98 | 478944 |
| 2024-07-29 | 14.19 | $30.59 | 702325 |
| 2024-07-26 | 13.37 | $30.81 | 335900 |
| 2024-07-25 | 12.51 | $30.26 | 482316 |
| 2024-07-24 | 11.61 | $30.93 | 401000 |
| 2024-07-23 | 10.89 | $33.92 | 297906 |
| 2024-07-22 | 10.97 | $34.95 | 209908 |
| 2024-07-19 | 11.42 | $34.28 | 835005 |
| 2024-07-18 | 11.62 | $34.74 | 204500 |
| 2024-07-17 | 12.07 | $34.44 | 546640 |
| 2024-07-16 | 12.31 | $34.05 | 149300 |
| 2024-07-15 | 12.44 | $34.87 | 177621 |
| 2024-07-12 | 13.02 | $36.91 | 117200 |
| 2024-07-11 | 12.88 | $36.02 | 128528 |
| 2024-07-10 | 13.25 | $35.29 | 112000 |
| 2024-07-09 | 13.93 | $34.84 | 387400 |
| 2024-07-08 | 14.44 | $35.28 | 403066 |
| 2024-07-05 | 15.12 | $36.46 | 108500 |
| 2024-07-03 | 15.34 | $35.73 | 57945 |
| 2024-07-02 | 15.93 | $35.52 | 201300 |
| 2024-07-01 | 16.74 | $36.17 | 237300 |
| 2024-06-28 | 17.18 | $36.23 | 283500 |
| 2024-06-27 | 17.83 | $36.51 | 267665 |
| 2024-06-26 | 18.34 | $34.98 | 512336 |
| 2024-06-25 | 18.75 | $34.92 | 421700 |
| 2024-06-24 | 19.38 | $34.69 | 393400 |
| 2024-06-21 | 19.95 | $34.12 | 378803 |
| 2024-06-20 | 20.19 | $33.87 | 116306 |
| 2024-06-18 | 20.20 | $33.38 | 1.1M |
| 2024-06-17 | 20.05 | $32.82 | 222700 |
| 2024-06-14 | 19.31 | $32.37 | 208800 |
| 2024-06-13 | 18.28 | $33.66 | 1.5M |
| 2024-06-12 | 17.78 | $34.23 | 446600 |
| 2024-06-11 | 17.60 | $34.26 | 169400 |
| 2024-06-10 | 17.41 | $35.33 | 130100 |
| 2024-06-07 | 17.54 | $35.39 | 75605 |
| 2024-06-06 | 18.00 | $35.38 | 383800 |
| 2024-06-05 | 18.29 | $35.15 | 245836 |
| 2024-06-04 | 18.48 | $35.11 | 351530 |
| 2024-06-03 | 18.57 | $35.01 | 174600 |
| 2024-05-31 | 18.58 | $34.50 | 257700 |
| 2024-05-30 | 18.19 | $34.78 | 257025 |
| 2024-05-29 | 17.98 | $35.02 | 382637 |
| 2024-05-28 | 17.85 | $35.93 | 206236 |
| 2024-05-24 | 18.16 | $36.10 | 362300 |
| 2024-05-23 | 18.56 | $35.70 | 201640 |
| 2024-05-22 | 18.95 | $35.51 | 145520 |
| 2024-05-21 | 19.18 | $36.21 | 165606 |
| 2024-05-20 | 19.70 | $36.44 | 98700 |
| 2024-05-17 | 20.40 | $36.10 | 142723 |
| 2024-05-16 | 20.97 | $36.99 | 95722 |
| 2024-05-15 | 21.92 | $36.65 | 145422 |
| 2024-05-14 | 22.68 | $36.78 | 116300 |
| 2024-05-13 | 23.70 | $36.00 | 306600 |
| 2024-05-10 | 24.22 | $35.86 | 61326 |
| 2024-05-09 | 24.76 | $36.11 | 319200 |
| 2024-05-08 | 25.34 | $35.71 | 222100 |
| 2024-05-07 | 25.80 | $35.47 | 160935 |
| 2024-05-06 | 26.15 | $35.22 | 164133 |
| 2024-05-03 | 26.38 | $35.44 | 119100 |
| 2024-05-02 | 26.70 | $34.62 | 177611 |
| 2024-05-01 | 26.39 | $34.59 | 110200 |
| 2024-04-30 | 26.07 | $34.52 | 213527 |
| 2024-04-29 | 25.55 | $35.99 | 167100 |
| 2024-04-26 | 25.47 | $36.14 | 262500 |
| 2024-04-25 | 25.39 | $35.56 | 343331 |
| 2024-04-24 | 24.83 | $34.96 | 387412 |
| 2024-04-23 | 24.10 | $33.79 | 359100 |
| 2024-04-22 | 23.34 | $36.96 | 216513 |
| 2024-04-19 | 23.48 | $35.99 | 147727 |
| 2024-04-18 | 23.02 | $36.00 | 216600 |
| 2024-04-17 | 22.50 | $36.08 | 332916 |
| 2024-04-16 | 21.95 | $36.19 | 360536 |
| 2024-04-15 | 21.37 | $36.83 | 311900 |
| 2024-04-12 | 21.14 | $37.06 | 116528 |
| 2024-04-11 | 20.62 | $38.26 | 182849 |
| 2024-04-10 | 20.35 | $38.23 | 99500 |
| 2024-04-09 | 20.18 | $39.51 | 147226 |
| 2024-04-08 | 20.52 | $39.47 | 171900 |
| 2024-04-05 | 20.79 | $39.42 | 168000 |
| 2024-04-04 | 20.92 | $39.35 | 217709 |
| 2024-04-03 | 21.12 | $39.67 | 101547 |
| 2024-04-02 | 21.09 | $39.41 | 144600 |
| 2024-04-01 | 20.97 | $39.40 | 202439 |
| 2024-03-28 | 20.84 | $39.62 | 124624 |
| 2024-03-27 | 20.48 | $39.87 | 311500 |
| 2024-03-26 | 20.10 | $39.32 | 422439 |
| 2024-03-25 | 19.52 | $38.26 | 240435 |
| 2024-03-22 | 18.47 | $38.64 | 190025 |
| 2024-03-21 | 17.45 | $40.20 | 347807 |
| 2024-03-20 | 16.70 | $41.44 | 515444 |
| 2024-03-19 | 15.91 | $41.91 | 676800 |
| 2024-03-18 | 15.64 | $46.03 | 455834 |
| 2024-03-15 | 15.72 | $46.42 | 94600 |
| 2024-03-14 | 15.44 | $46.22 | 152818 |
| 2024-03-13 | 15.16 | $46.39 | 216300 |
| 2024-03-12 | 15.04 | $46.63 | 100441 |
| 2024-03-11 | 14.95 | $45.90 | 102611 |
| 2024-03-08 | 15.13 | $45.52 | 97800 |
| 2024-03-07 | 15.40 | $45.14 | 91328 |
| 2024-03-06 | 15.99 | $44.98 | 188017 |
| 2024-03-05 | 16.52 | $44.61 | 81600 |
| 2024-03-04 | 17.23 | $45.19 | 144200 |
| 2024-03-01 | 17.67 | $46.07 | 94045 |
| 2024-02-29 | 17.97 | $46.04 | 135900 |
| 2024-02-28 | 18.03 | $46.27 | 259400 |
| 2024-02-27 | 17.97 | $46.96 | 91103 |
| 2024-02-26 | 17.45 | $46.44 | 103804 |
| 2024-02-23 | 17.13 | $46.09 | 153810 |
| 2024-02-22 | 16.79 | $47.34 | 166112 |
| 2024-02-21 | 15.89 | $46.68 | 198900 |
| 2024-02-20 | 15.16 | $46.42 | 160931 |
| 2024-02-16 | 14.48 | $45.92 | 146432 |
| 2024-02-15 | 13.83 | $45.80 | 89500 |
| 2024-02-14 | 13.25 | $44.81 | 165800 |
| 2024-02-13 | 13.00 | $43.79 | 197300 |
| 2024-02-12 | 12.99 | $44.34 | 111900 |
| 2024-02-09 | 12.64 | $44.79 | 93743 |
| 2024-02-08 | 12.18 | $44.14 | 114129 |
| 2024-02-07 | 11.72 | $42.29 | 103503 |
| 2024-02-06 | 12.14 | $42.15 | 202200 |
| 2024-02-05 | 12.63 | $41.41 | 147222 |
| 2024-02-02 | 13.12 | $40.66 | 374743 |
| 2024-02-01 | 13.33 | $41.32 | 290400 |
| 2024-01-31 | 13.68 | $41.20 | 80300 |
| 2024-01-30 | 14.19 | $41.87 | 168119 |
| 2024-01-29 | 14.86 | $41.93 | 191100 |
| 2024-01-26 | 15.56 | $41.63 | 117800 |
| 2024-01-25 | 16.38 | $39.90 | 108240 |
| 2024-01-24 | 16.18 | $39.57 | 295600 |
| 2024-01-23 | 16.25 | $39.14 | 606100 |
| 2024-01-22 | 15.93 | $38.52 | 402600 |
| 2024-01-19 | 15.23 | $38.49 | 229100 |
| 2024-01-18 | 14.43 | $38.54 | 482322 |
| 2024-01-17 | 13.68 | $37.70 | 651026 |
| 2024-01-16 | 12.41 | $38.84 | 843444 |
| 2024-01-12 | 11.48 | $39.79 | 302947 |
| 2024-01-11 | 10.73 | $40.79 | 548200 |
| 2024-01-10 | 10.29 | $42.37 | 333911 |
| 2024-01-09 | 10.32 | $42.09 | 80048 |
| 2024-01-08 | 10.46 | $42.64 | 331900 |
| 2024-01-05 | 10.62 | $41.37 | 129400 |
| 2024-01-04 | 10.27 | $41.45 | 164044 |
| 2024-01-03 | 10.02 | $41.59 | 142924 |
| 2024-01-02 | 9.76 | $42.95 | 222600 |
| 2023-12-29 | 10.11 | $44.24 | 180000 |
| 2023-12-28 | 10.13 | $44.12 | 156932 |
| 2023-12-27 | 10.20 | $44.82 | 986322 |
| 2023-12-26 | 10.21 | $44.24 | 115403 |
| 2023-12-22 | 10.46 | $43.83 | 141200 |
| 2023-12-21 | 10.85 | $44.29 | 228500 |
| 2023-12-20 | 11.14 | $43.87 | 111700 |
| 2023-12-19 | 11.40 | $44.47 | 213738 |
| 2023-12-18 | 11.42 | $44.46 | 189700 |
| 2023-12-15 | 11.44 | $45.34 | 267334 |
| 2023-12-14 | 11.10 | $46.72 | 770000 |
| 2023-12-13 | 10.32 | $44.99 | 369100 |
| 2023-12-12 | 10.27 | $44.32 | 691203 |
| 2023-12-11 | 10.41 | $44.16 | 537600 |
| 2023-12-08 | 10.71 | $44.65 | 235600 |
| 2023-12-07 | 10.72 | $43.53 | 249300 |
| 2023-12-06 | 11.16 | $43.30 | 386040 |
| 2023-12-05 | 11.71 | $42.90 | 796202 |
| 2023-12-04 | 12.14 | $43.30 | 306200 |
| 2023-12-01 | 12.67 | $42.85 | 242500 |
| 2023-11-30 | 12.89 | $43.01 | 176819 |
| 2023-11-29 | 13.20 | $42.75 | 153229 |
| 2023-11-28 | 13.57 | $43.20 | 464838 |
| 2023-11-27 | 14.07 | $44.23 | 135300 |
| 2023-11-24 | 14.53 | $44.45 | 85541 |
| 2023-11-22 | 15.01 | $43.85 | 191000 |
| 2023-11-21 | 15.72 | $43.56 | 116200 |
| 2023-11-20 | 16.52 | $44.25 | 237800 |
| 2023-11-17 | 17.22 | $44.03 | 279700 |
| 2023-11-16 | 18.08 | $43.33 | 251300 |
| 2023-11-15 | 18.94 | $44.40 | 180715 |
| 2023-11-14 | 19.55 | $44.37 | 244800 |
| 2023-11-13 | 20.34 | $42.25 | 331700 |
| 2023-11-10 | 20.77 | $42.29 | 131700 |
| 2023-11-09 | 21.24 | $43.01 | 153737 |
| 2023-11-08 | 22.20 | $43.07 | 257000 |
| 2023-11-07 | 23.07 | $42.74 | 202600 |
| 2023-11-06 | 23.77 | $42.69 | 216500 |
| 2023-11-03 | 24.55 | $43.57 | 150723 |
| 2023-11-02 | 25.77 | $42.12 | 441100 |
| 2023-11-01 | 26.34 | $40.51 | 246422 |
| 2023-10-31 | 25.81 | $40.44 | 760400 |
| 2023-10-30 | 25.33 | $40.75 | 839315 |
| 2023-10-27 | 24.85 | $40.31 | 278400 |
| 2023-10-26 | 24.19 | $40.40 | 627534 |
| 2023-10-25 | 23.52 | $41.19 | 408113 |
| 2023-10-24 | 23.00 | $42.47 | 263200 |
| 2023-10-23 | 22.85 | $42.82 | 148506 |
| 2023-10-20 | 22.68 | $42.52 | 225943 |
| 2023-10-19 | 22.62 | $43.07 | 181921 |
| 2023-10-18 | 22.68 | $42.82 | 199000 |
| 2023-10-17 | 22.57 | $43.28 | 463425 |
| 2023-10-16 | 22.45 | $43.33 | 419700 |
| 2023-10-13 | 22.43 | $42.50 | 150338 |
| 2023-10-12 | 22.23 | $43.59 | 123000 |
| 2023-10-11 | 22.30 | $45.31 | 222126 |
| 2023-10-10 | 22.91 | $44.53 | 249300 |
| 2023-10-09 | 23.55 | $44.74 | 252300 |
| 2023-10-06 | 23.63 | $45.29 | 241638 |
| 2023-10-05 | 23.71 | $44.58 | 130012 |
| 2023-10-04 | 23.44 | $44.55 | 230447 |
| 2023-10-03 | 23.15 | $44.11 | 109328 |
| 2023-10-02 | 22.67 | $44.78 | 109300 |
| 2023-09-29 | 22.33 | $45.43 | 114500 |
| 2023-09-28 | 22.14 | $45.37 | 385600 |
| 2023-09-27 | 21.64 | $44.84 | 481129 |
| 2023-09-26 | 20.98 | $45.27 | 193511 |
| 2023-09-25 | 20.45 | $46.51 | 153200 |
| 2023-09-22 | 20.17 | $48.79 | 140313 |
| 2023-09-21 | 20.46 | $47.94 | 94100 |
| 2023-09-20 | 19.92 | $48.45 | 198500 |
| 2023-09-19 | 19.49 | $48.86 | 122539 |
| 2023-09-18 | 18.90 | $48.93 | 101610 |
| 2023-09-15 | 18.39 | $49.80 | 386507 |
| 2023-09-14 | 18.07 | $49.22 | 169600 |
| 2023-09-13 | 17.23 | $49.30 | 175900 |
| 2023-09-12 | 16.44 | $49.69 | 98214 |
| 2023-09-11 | 15.67 | $50.38 | 105400 |
| 2023-09-08 | 15.06 | $50.20 | 101117 |
| 2023-09-07 | 14.30 | $49.61 | 95100 |
| 2023-09-06 | 13.19 | $50.38 | 660700 |
| 2023-09-05 | 12.19 | $51.41 | 90900 |
| 2023-09-01 | 11.47 | $52.80 | 190100 |
| 2023-08-31 | 11.08 | $53.60 | 198101 |
| 2023-08-30 | 10.92 | $54.34 | 69237 |
| 2023-08-29 | 11.06 | $54.42 | 188700 |
| 2023-08-28 | 11.16 | $53.46 | 85241 |
| 2023-08-25 | 10.89 | $52.82 | 138300 |
| 2023-08-24 | 10.43 | $52.65 | 148046 |
| 2023-08-23 | 10.05 | $54.29 | 73814 |
| 2023-08-22 | 10.03 | $54.10 | 183200 |
| 2023-08-21 | 10.06 | $54.60 | 118300 |
| 2023-08-18 | 10.00 | $53.75 | 284006 |
| 2023-08-17 | 9.61 | $53.95 | 269700 |
| 2023-08-16 | 9.45 | $54.85 | 358400 |
| 2023-08-15 | 9.56 | $55.27 | 108300 |
| 2023-08-14 | 9.81 | $56.19 | 67300 |
| 2023-08-11 | 10.24 | $56.64 | 45131 |
| 2023-08-10 | 10.60 | $57.63 | 61200 |
| 2023-08-09 | 10.60 | $56.92 | 74528 |
| 2023-08-08 | 11.05 | $56.84 | 337500 |
| 2023-08-07 | 11.56 | $57.14 | 252400 |
| 2023-08-04 | 12.05 | $56.05 | 58400 |
| 2023-08-03 | 12.62 | $55.83 | 56700 |
| 2023-08-02 | 13.07 | $55.73 | 89200 |
| 2023-08-01 | 13.59 | $56.90 | 119600 |
| 2023-07-31 | 14.15 | $57.45 | 128446 |
| 2023-07-28 | 14.49 | $58.60 | 66100 |
| 2023-07-27 | 14.53 | $59.30 | 152720 |
| 2023-07-26 | 14.58 | $58.15 | 53801 |
| 2023-07-25 | 15.03 | $58.10 | 93006 |
| 2023-07-24 | 15.33 | $58.98 | 47344 |
| 2023-07-21 | 15.36 | $60.19 | 35900 |
| 2023-07-20 | 14.96 | $60.05 | 50232 |
| 2023-07-19 | 14.54 | $59.23 | 95817 |
| 2023-07-18 | 14.32 | $55.36 | 180928 |
| 2023-07-17 | 14.93 | $55.27 | 121500 |
| 2023-07-14 | 15.48 | $55.89 | 218100 |
| 2023-07-13 | 16.19 | $56.40 | 111700 |
| 2023-07-12 | 16.86 | $55.53 | 78600 |
| 2023-07-11 | 17.66 | $53.95 | 146800 |
| 2023-07-10 | 17.91 | $53.01 | 65200 |
| 2023-07-07 | 17.76 | $52.33 | 71600 |
| 2023-07-06 | 17.48 | $52.03 | 71108 |
| 2023-07-05 | 16.91 | $53.43 | 257525 |
| 2023-07-03 | 16.77 | $55.18 | 123525 |
| 2023-06-30 | 17.09 | $55.35 | 81113 |
| 2023-06-29 | 17.49 | $54.74 | 172300 |
| 2023-06-28 | 17.60 | $54.66 | 389220 |
| 2023-06-27 | 17.72 | $55.69 | 71817 |
| 2023-06-26 | 18.14 | $55.00 | 107000 |
| 2023-06-23 | 18.27 | $54.62 | 106800 |
| 2023-06-22 | 18.35 | $56.63 | 190500 |
| 2023-06-21 | 18.89 | $55.99 | 216825 |
| 2023-06-20 | 19.23 | $56.23 | 75900 |
| 2023-06-16 | 19.75 | $57.62 | 155942 |
| 2023-06-15 | 20.76 | $56.57 | 53817 |
| 2023-06-14 | 21.30 | $56.46 | 83713 |
| 2023-06-13 | 22.02 | $55.68 | 211317 |
| 2023-06-12 | 22.31 | $55.03 | 79116 |
| 2023-06-09 | 22.28 | $54.29 | 109300 |
| 2023-06-08 | 22.01 | $54.19 | 60832 |
| 2023-06-07 | 21.55 | $53.80 | 44949 |
| 2023-06-06 | 21.07 | $53.78 | 89930 |
| 2023-06-05 | 20.28 | $53.59 | 71239 |
| 2023-06-02 | 19.48 | $54.32 | 113827 |
| 2023-06-01 | 18.77 | $53.43 | 210900 |
| 2023-05-31 | 17.61 | $53.38 | 147300 |
| 2023-05-30 | 16.46 | $54.89 | 128900 |
| 2023-05-26 | 15.65 | $55.75 | 126800 |
| 2023-05-25 | 14.95 | $54.91 | 50500 |
| 2023-05-24 | 13.90 | $55.01 | 56815 |
| 2023-05-23 | 12.90 | $56.26 | 83205 |
| 2023-05-22 | 12.15 | $58.71 | 211200 |
| 2023-05-19 | 11.95 | $58.00 | 340400 |
| 2023-05-18 | 11.48 | $58.84 | 196217 |
| 2023-05-17 | 11.17 | $59.18 | 60475 |
| 2023-05-16 | 10.84 | $59.17 | 66700 |
| 2023-05-15 | 10.71 | $60.16 | 147100 |
| 2023-05-12 | 10.62 | $59.31 | 119923 |
| 2023-05-11 | 10.18 | $59.60 | 60600 |
| 2023-05-10 | 9.72 | $59.56 | 125147 |
| 2023-05-09 | 9.26 | $60.09 | 60145 |
| 2023-05-08 | 9.04 | $62.06 | 66200 |
| 2023-05-05 | 9.36 | $61.95 | 233442 |
| 2023-05-04 | 9.62 | $61.34 | 241500 |
| 2023-05-03 | 9.83 | $62.25 | 176030 |
| 2023-05-02 | 10.34 | $62.10 | 47100 |
| 2023-05-01 | 10.66 | $63.25 | 48141 |
| 2023-04-28 | 11.15 | $63.20 | 111229 |
| 2023-04-27 | 11.73 | $64.61 | 47900 |
| 2023-04-26 | 11.82 | $63.07 | 590800 |
| 2023-04-25 | 12.19 | $62.75 | 127600 |
| 2023-04-24 | 12.58 | $64.46 | 95900 |
| 2023-04-21 | 12.32 | $63.63 | 75000 |
| 2023-04-20 | 12.29 | $62.99 | 41421 |
| 2023-04-19 | 12.37 | $62.56 | 54200 |
| 2023-04-18 | 12.59 | $62.80 | 134819 |
| 2023-04-17 | 12.69 | $62.01 | 170710 |
| 2023-04-14 | 13.07 | $63.45 | 122200 |
| 2023-04-13 | 13.02 | $63.14 | 55900 |
| 2023-04-12 | 13.18 | $61.87 | 92241 |
| 2023-04-11 | 13.42 | $60.88 | 194543 |
| 2023-04-10 | 14.06 | $60.80 | 77405 |
| 2023-04-06 | 14.73 | $60.90 | 250808 |
| 2023-04-05 | 15.32 | $61.47 | 179335 |
| 2023-04-04 | 15.93 | $64.07 | 200645 |
| 2023-04-03 | 15.91 | $64.99 | 72331 |
| 2023-03-31 | 15.45 | $65.08 | 74638 |
| 2023-03-30 | 14.76 | $64.99 | 451200 |
| 2023-03-29 | 14.12 | $63.43 | 66042 |
| 2023-03-28 | 13.76 | $62.18 | 441200 |
| 2023-03-27 | 13.72 | $62.26 | 86335 |
| 2023-03-24 | 13.70 | $62.94 | 359500 |
| 2023-03-23 | 13.67 | $61.93 | 144406 |
| 2023-03-22 | 13.63 | $61.35 | 46240 |
| 2023-03-21 | 13.73 | $61.38 | 89012 |
| 2023-03-20 | 14.07 | $59.83 | 59315 |
| 2023-03-17 | 14.80 | $58.27 | 425500 |
| 2023-03-16 | 15.18 | $59.13 | 285400 |
| 2023-03-15 | 15.58 | $57.74 | 81505 |
| 2023-03-14 | 15.66 | $60.64 | 49500 |
| 2023-03-13 | 16.26 | $59.23 | 73439 |
| 2023-03-10 | 16.85 | $60.23 | 110600 |
| 2023-03-09 | 17.50 | $60.47 | 148140 |
| 2023-03-08 | 18.06 | $61.25 | 173300 |
| 2023-03-07 | 18.51 | $60.61 | 133720 |
| 2023-03-06 | 18.98 | $61.61 | 80546 |
| 2023-03-03 | 19.19 | $61.75 | 68135 |
| 2023-03-02 | 19.46 | $60.91 | 222800 |
| 2023-03-01 | 19.94 | $60.06 | 128500 |
| 2023-02-28 | 20.54 | $58.76 | 136900 |
| 2023-02-27 | 21.56 | $59.57 | 39334 |
| 2023-02-24 | 22.42 | $58.70 | 41147 |
| 2023-02-23 | 23.55 | $61.81 | 95526 |
| 2023-02-22 | 23.90 | $61.12 | 50300 |
| 2023-02-21 | 24.34 | $62.00 | 45500 |
| 2023-02-17 | 24.44 | $63.43 | 54800 |
| 2023-02-16 | 24.23 | $63.34 | 51800 |
| 2023-02-15 | 24.00 | $61.79 | 183300 |
| 2023-02-14 | 24.09 | $60.78 | 74137 |
| 2023-02-13 | 24.50 | $60.86 | 49200 |
| 2023-02-10 | 24.92 | $59.92 | 53114 |
| 2023-02-09 | 25.59 | $61.84 | 126600 |
| 2023-02-08 | 25.49 | $60.73 | 313200 |
| 2023-02-07 | 25.73 | $62.03 | 50100 |
| 2023-02-06 | 25.89 | $61.74 | 132600 |
| 2023-02-03 | 25.81 | $64.33 | 60100 |
| 2023-02-02 | 24.88 | $64.53 | 548819 |
| 2023-02-01 | 23.77 | $62.60 | 428400 |
| 2023-01-31 | 22.96 | $62.47 | 170800 |
| 2023-01-30 | 22.22 | $61.23 | 102600 |
| 2023-01-27 | 21.61 | $60.66 | 155100 |
| 2023-01-26 | 21.12 | $59.47 | 184200 |
| 2023-01-25 | 20.91 | $58.56 | 199814 |
| 2023-01-24 | 20.93 | $58.66 | 93725 |
| 2023-01-23 | 20.83 | $58.53 | 238800 |
| 2023-01-20 | 20.77 | $58.09 | 206200 |
| 2023-01-19 | 20.82 | $57.84 | 125800 |
| 2023-01-18 | 20.94 | $58.29 | 177200 |
| 2023-01-17 | 20.67 | $59.83 | 175241 |
| 2023-01-13 | 19.83 | $60.80 | 148300 |
| 2023-01-12 | 18.89 | $59.80 | 80438 |
| 2023-01-11 | 18.05 | $58.80 | 155203 |
| 2023-01-10 | 17.41 | $56.58 | 59021 |
| 2023-01-09 | 17.23 | $56.06 | 168500 |
| 2023-01-06 | 16.95 | $56.31 | 107138 |
| 2023-01-05 | 16.74 | $54.36 | 109835 |
| 2023-01-04 | 16.92 | $54.21 | 159512 |
| 2023-01-03 | 17.22 | $51.69 | 129300 |
| 2022-12-30 | 18.11 | $50.66 | 238500 |
| 2022-12-29 | 18.65 | $51.36 | 68718 |
| 2022-12-28 | 19.33 | $50.19 | 108519 |
| 2022-12-27 | 19.94 | $50.71 | 131470 |
| 2022-12-23 | 20.73 | $50.24 | 113700 |
| 2022-12-22 | 21.27 | $50.37 | 168236 |
| 2022-12-21 | 21.87 | $50.77 | 260900 |
| 2022-12-20 | 22.67 | $49.63 | 117100 |
| 2022-12-19 | 23.09 | $51.19 | 224506 |
| 2022-12-16 | 24.02 | $52.04 | 121300 |
| 2022-12-15 | 25.06 | $52.61 | 94400 |
| 2022-12-14 | 26.29 | $55.56 | 108900 |
| 2022-12-13 | 26.63 | $55.45 | 101542 |
| 2022-12-12 | 27.00 | $54.77 | 157100 |
| 2022-12-09 | 27.89 | $54.75 | 97131 |
| 2022-12-08 | 28.64 | $55.03 | 99900 |
| 2022-12-07 | 29.45 | $54.96 | 121112 |
| 2022-12-06 | 30.30 | $56.58 | 129940 |
| 2022-12-05 | 30.65 | $57.24 | 250002 |
| 2022-12-02 | 30.70 | $58.98 | 94400 |
| 2022-12-01 | 30.19 | $59.50 | 106700 |
| 2022-11-30 | 29.25 | $59.75 | 77100 |
| 2022-11-29 | 28.31 | $57.26 | 57643 |
| 2022-11-28 | 27.71 | $56.09 | 119600 |
| 2022-11-25 | 27.20 | $56.72 | 91635 |
| 2022-11-23 | 26.52 | $56.40 | 197700 |
| 2022-11-22 | 25.83 | $56.21 | 73341 |
| 2022-11-21 | 25.22 | $56.57 | 301100 |
| 2022-11-18 | 24.42 | $56.90 | 181212 |
| 2022-11-17 | 23.30 | $56.36 | 238900 |
| 2022-11-16 | 22.26 | $55.78 | 367600 |
| 2022-11-15 | 21.22 | $55.84 | 111900 |
| 2022-11-14 | 20.13 | $55.95 | 139317 |
| 2022-11-11 | 19.10 | $56.64 | 175200 |
| 2022-11-10 | 18.00 | $54.30 | 102738 |
| 2022-11-09 | 17.25 | $50.87 | 111400 |
| 2022-11-08 | 16.99 | $51.57 | 125416 |
| 2022-11-07 | 16.58 | $50.56 | 246441 |
| 2022-11-04 | 16.40 | $50.35 | 270609 |
| 2022-11-03 | 16.29 | $45.73 | 163800 |
| 2022-11-02 | 17.09 | $46.10 | 239500 |
| 2022-11-01 | 17.87 | $47.06 | 145300 |
| 2022-10-31 | 18.54 | $45.86 | 160615 |
| 2022-10-28 | 19.21 | $46.59 | 180800 |
| 2022-10-27 | 20.05 | $46.68 | 177800 |
| 2022-10-26 | 21.06 | $47.88 | 127204 |
| 2022-10-25 | 21.96 | $47.21 | 239430 |
| 2022-10-24 | 23.01 | $45.18 | 272300 |
| 2022-10-21 | 23.57 | $45.19 | 163008 |
| 2022-10-20 | 24.02 | $45.25 | 180015 |
| 2022-10-19 | 24.57 | $44.75 | 99847 |
| 2022-10-18 | 24.75 | $46.07 | 156119 |
| 2022-10-17 | 25.23 | $45.35 | 141624 |
| 2022-10-14 | 25.39 | $43.26 | 209202 |
| 2022-10-13 | 25.27 | $43.71 | 164800 |
| 2022-10-12 | 24.80 | $43.11 | 154600 |
| 2022-10-11 | 24.63 | $43.20 | 278345 |
| 2022-10-10 | 24.46 | $43.08 | 148500 |
| 2022-10-07 | 24.05 | $43.64 | 460035 |
| 2022-10-06 | 23.76 | $44.50 | 379100 |
| 2022-10-05 | 23.68 | $45.98 | 119100 |
| 2022-10-04 | 23.83 | $47.76 | 222100 |
| 2022-10-03 | 24.34 | $44.74 | 163400 |
| 2022-09-30 | 23.64 | $44.16 | 233100 |
| 2022-09-29 | 22.91 | $44.62 | 221849 |
| 2022-09-28 | 22.01 | $45.29 | 137312 |
| 2022-09-27 | 21.06 | $43.68 | 322800 |
| 2022-09-26 | 19.78 | $45.25 | 232500 |
| 2022-09-23 | 18.75 | $46.30 | 329300 |
| 2022-09-22 | 17.78 | $48.92 | 95900 |
| 2022-09-21 | 17.36 | $48.66 | 62900 |
| 2022-09-20 | 17.00 | $49.27 | 84000 |
| 2022-09-19 | 16.49 | $49.73 | 115619 |
| 2022-09-16 | 15.95 | $49.61 | 137900 |
| 2022-09-15 | 15.50 | $50.11 | 94300 |
| 2022-09-14 | 15.24 | $51.71 | 203100 |
| 2022-09-13 | 15.31 | $51.60 | 212500 |
| 2022-09-12 | 15.42 | $53.46 | 138900 |
| 2022-09-09 | 16.04 | $52.59 | 107800 |
| 2022-09-08 | 16.26 | $51.25 | 240100 |
| 2022-09-07 | 16.11 | $51.49 | 173000 |
| 2022-09-06 | 15.87 | $49.05 | 211434 |
| 2022-09-02 | 14.83 | $47.92 | 109849 |
| 2022-09-01 | 13.74 | $49.48 | 258437 |
| 2022-08-31 | 12.71 | $50.23 | 172900 |
| 2022-08-30 | 12.09 | $51.29 | 64200 |
| 2022-08-29 | 11.68 | $51.85 | 84900 |
| 2022-08-26 | 11.31 | $52.19 | 48938 |
| 2022-08-25 | 11.15 | $54.45 | 101015 |
| 2022-08-24 | 11.49 | $54.08 | 232200 |
| 2022-08-23 | 11.74 | $53.50 | 371405 |
| 2022-08-22 | 11.90 | $53.40 | 116000 |
| 2022-08-19 | 12.10 | $55.99 | 56828 |
| 2022-08-18 | 12.35 | $56.72 | 125400 |
| 2022-08-17 | 12.31 | $57.55 | 51039 |
| 2022-08-16 | 12.10 | $57.59 | 82600 |
| 2022-08-15 | 11.89 | $57.29 | 124700 |
| 2022-08-12 | 11.77 | $57.91 | 105207 |
| 2022-08-11 | 11.54 | $57.41 | 324303 |
| 2022-08-10 | 11.30 | $57.21 | 59649 |
| 2022-08-09 | 11.18 | $55.59 | 72000 |
| 2022-08-08 | 11.33 | $55.95 | 93248 |
| 2022-08-05 | 11.41 | $55.44 | 62415 |
| 2022-08-04 | 11.76 | $56.76 | 129408 |
| 2022-08-03 | 11.76 | $56.30 | 97317 |
| 2022-08-02 | 11.91 | $54.89 | 183500 |
| 2022-08-01 | 12.23 | $56.72 | 171313 |
| 2022-07-29 | 12.12 | $57.17 | 112600 |
| 2022-07-28 | 11.90 | $57.05 | 192000 |
| 2022-07-27 | 11.71 | $53.53 | 119107 |
| 2022-07-26 | 12.24 | $52.55 | 118700 |
| 2022-07-25 | 12.68 | $54.34 | 156000 |
| 2022-07-22 | 12.85 | $53.90 | 96000 |
| 2022-07-21 | 13.07 | $54.16 | 258107 |
| 2022-07-20 | 13.43 | $53.26 | 200500 |
| 2022-07-19 | 13.91 | $54.20 | 212739 |
| 2022-07-18 | 14.25 | $51.52 | 944600 |
| 2022-07-15 | 14.78 | $49.96 | 2.2M |
| 2022-07-14 | 14.67 | $50.41 | 724511 |
| 2022-07-13 | 14.65 | $50.30 | 114400 |
| 2022-07-12 | 14.71 | $50.27 | 82924 |
| 2022-07-11 | 14.83 | $49.61 | 109400 |
| 2022-07-08 | 14.75 | $50.76 | 65700 |
| 2022-07-07 | 14.88 | $51.32 | 1.3M |
| 2022-07-06 | 15.26 | $50.03 | 307417 |
| 2022-07-05 | 15.15 | $50.02 | 214842 |
| 2022-07-01 | 14.99 | $51.31 | 146100 |
| 2022-06-30 | 15.20 | $51.51 | 172945 |
| 2022-06-29 | 15.42 | $52.09 | 758700 |
| 2022-06-28 | 16.07 | $52.31 | 564027 |
| 2022-06-27 | 16.88 | $52.24 | 204200 |
| 2022-06-24 | 17.50 | $53.45 | 126521 |
| 2022-06-23 | 18.29 | $51.91 | 88116 |
| 2022-06-22 | 18.69 | $51.26 | 129600 |
| 2022-06-21 | 19.08 | $52.08 | 263200 |
| 2022-06-17 | 19.73 | $50.50 | 109400 |
| 2022-06-16 | 20.03 | $51.41 | 144521 |
| 2022-06-15 | 20.58 | $52.95 | 167700 |
| 2022-06-14 | 21.33 | $51.09 | 358947 |
| 2022-06-13 | 21.56 | $51.77 | 363600 |
| 2022-06-10 | 22.00 | $53.81 | 141600 |
| 2022-06-09 | 22.94 | $54.30 | 81200 |
| 2022-06-08 | 24.13 | $55.79 | 56100 |
| 2022-06-07 | 24.96 | $56.42 | 100700 |
| 2022-06-06 | 25.83 | $56.11 | 160200 |
| 2022-06-03 | 26.53 | $55.80 | 110807 |
| 2022-06-02 | 27.45 | $56.35 | 133700 |
| 2022-06-01 | 28.37 | $54.24 | 121300 |
| 2022-05-31 | 29.57 | $54.51 | 216501 |
| 2022-05-27 | 30.94 | $52.57 | 119649 |
| 2022-05-26 | 32.13 | $50.15 | 94205 |
| 2022-05-25 | 32.66 | $48.45 | 94146 |
| 2022-05-24 | 32.62 | $48.25 | 110211 |
| 2022-05-23 | 32.64 | $48.44 | 125536 |
| 2022-05-20 | 32.66 | $47.61 | 354500 |
| 2022-05-19 | 32.54 | $47.98 | 235032 |
| 2022-05-18 | 32.44 | $47.75 | 185313 |
| 2022-05-17 | 32.46 | $49.79 | 82506 |
| 2022-05-16 | 32.72 | $48.20 | 129200 |
| 2022-05-13 | 32.59 | $47.79 | 125100 |
| 2022-05-12 | 32.26 | $46.39 | 145200 |
| 2022-05-11 | 31.57 | $47.43 | 134800 |
| 2022-05-10 | 31.09 | $46.92 | 190600 |
| 2022-05-09 | 30.25 | $46.54 | 222500 |
| 2022-05-06 | 29.27 | $48.26 | 313419 |
| 2022-05-05 | 28.39 | $49.67 | 128200 |
| 2022-05-04 | 27.62 | $52.58 | 94900 |
| 2022-05-03 | 27.01 | $51.31 | 106626 |
| 2022-05-02 | 26.11 | $52.50 | 107132 |
| 2022-04-29 | 25.20 | $52.49 | 136500 |
| 2022-04-28 | 24.39 | $53.57 | 116438 |
| 2022-04-27 | 23.51 | $52.83 | 137847 |
| 2022-04-26 | 22.65 | $53.39 | 129000 |
| 2022-04-25 | 21.87 | $54.84 | 137400 |
| 2022-04-22 | 21.12 | $56.60 | 157600 |
| 2022-04-21 | 20.69 | $55.06 | 267443 |
| 2022-04-20 | 20.24 | $58.33 | 551100 |
| 2022-04-19 | 20.33 | $57.48 | 408021 |
| 2022-04-18 | 20.05 | $57.50 | 102800 |
| 2022-04-14 | 19.85 | $57.31 | 353543 |
| 2022-04-13 | 19.32 | $56.73 | 726900 |
| 2022-04-12 | 18.57 | $57.86 | 355748 |
| 2022-04-11 | 18.00 | $57.76 | 169900 |
| 2022-04-08 | 17.47 | $59.56 | 227800 |
| 2022-04-07 | 17.15 | $60.00 | 254208 |
| 2022-04-06 | 16.85 | $60.48 | 633200 |
| 2022-04-05 | 16.59 | $63.45 | 88220 |
| 2022-04-04 | 16.88 | $64.49 | 68700 |
| 2022-04-01 | 17.27 | $63.87 | 46400 |
| 2022-03-31 | 17.53 | $63.21 | 146000 |
| 2022-03-30 | 17.83 | $65.44 | 87520 |
| 2022-03-29 | 18.42 | $66.60 | 152249 |
| 2022-03-28 | 19.26 | $65.04 | 130405 |
| 2022-03-25 | 19.60 | $64.36 | 65000 |
| 2022-03-24 | 19.95 | $63.95 | 175900 |
| 2022-03-23 | 20.10 | $63.59 | 109132 |
| 2022-03-22 | 20.26 | $65.74 | 100400 |
| 2022-03-21 | 20.78 | $65.42 | 70500 |
| 2022-03-18 | 21.31 | $67.15 | 72318 |
| 2022-03-17 | 21.87 | $65.89 | 178700 |
| 2022-03-16 | 22.31 | $65.42 | 70434 |
| 2022-03-15 | 22.69 | $61.28 | 174800 |
| 2022-03-14 | 22.21 | $61.02 | 84700 |
| 2022-03-11 | 21.78 | $60.27 | 63039 |
| 2022-03-10 | 21.21 | $61.18 | 187100 |
| 2022-03-09 | 20.55 | $64.04 | 344300 |
| 2022-03-08 | 20.08 | $59.54 | 195739 |
| 2022-03-07 | 18.86 | $57.79 | 265700 |
| 2022-03-04 | 17.29 | $61.47 | 213919 |
| 2022-03-03 | 15.96 | $66.76 | 323300 |
| 2022-03-02 | 15.19 | $68.07 | 374306 |
| 2022-03-01 | 14.55 | $67.73 | 110300 |
| 2022-02-28 | 13.89 | $70.22 | 79500 |
| 2022-02-25 | 13.61 | $72.41 | 90241 |
| 2022-02-24 | 13.47 | $70.92 | 205800 |
| 2022-02-23 | 13.04 | $72.45 | 53800 |
| 2022-02-22 | 13.27 | $74.30 | 82618 |
| 2022-02-18 | 13.45 | $75.57 | 52318 |
| 2022-02-17 | 14.12 | $75.03 | 59829 |
| 2022-02-16 | 14.83 | $72.82 | 133040 |
| 2022-02-15 | 14.74 | $71.85 | 160600 |
| 2022-02-14 | 14.43 | $69.35 | 219833 |
| 2022-02-11 | 13.54 | $68.93 | 63700 |
| 2022-02-10 | 12.65 | $71.23 | 94506 |
| 2022-02-09 | 12.08 | $74.00 | 111500 |
| 2022-02-08 | 11.95 | $73.85 | 48700 |
| 2022-02-07 | 11.68 | $74.15 | 53619 |
| 2022-02-04 | 11.61 | $75.14 | 85900 |
| 2022-02-03 | 11.66 | $74.71 | 44200 |
| 2022-02-02 | 11.78 | $77.09 | 120500 |
| 2022-02-01 | 12.34 | $76.24 | 74900 |
| 2022-01-31 | 12.55 | $74.46 | 100900 |
| 2022-01-28 | 12.35 | $72.99 | 86914 |
| 2022-01-27 | 11.69 | $74.07 | 67422 |
| 2022-01-26 | 11.26 | $73.32 | 75908 |
| 2022-01-25 | 10.89 | $73.22 | 315400 |
| 2022-01-24 | 10.21 | $74.25 | 410300 |
| 2022-01-21 | 9.51 | $75.05 | 63100 |
| 2022-01-20 | 9.27 | $76.11 | 121431 |
| 2022-01-19 | 9.25 | $77.12 | 254600 |
| 2022-01-18 | 9.40 | $75.85 | 103600 |
| 2022-01-14 | 9.34 | $76.51 | 74510 |
| 2022-01-13 | 9.18 | $78.00 | 86700 |
| 2022-01-12 | 9.50 | $82.09 | 71500 |
| 2022-01-11 | 9.43 | $81.25 | 48935 |
| 2022-01-10 | 9.66 | $79.69 | 131800 |
| 2022-01-07 | 10.05 | $81.53 | 49000 |
| 2022-01-06 | 9.95 | $80.80 | 47440 |
| 2022-01-05 | 9.91 | $82.57 | 44708 |
| 2022-01-04 | 9.32 | $81.25 | 29323 |
| 2022-01-03 | 9.35 | $80.37 | 76200 |
| 2021-12-31 | 9.64 | $80.51 | 34100 |
| 2021-12-30 | 9.95 | $80.04 | 40900 |
| 2021-12-29 | 9.76 | $80.18 | 47300 |
| 2021-12-28 | 9.59 | $79.14 | 44800 |
| 2021-12-27 | 9.48 | $79.57 | 48810 |
| 2021-12-23 | 9.43 | $78.34 | 56034 |
| 2021-12-22 | 9.70 | $78.16 | 57422 |
| 2021-12-21 | 10.00 | $77.38 | 82300 |
| 2021-12-20 | 10.49 | $77.50 | 79434 |
| 2021-12-17 | 11.01 | $77.36 | 151500 |
| 2021-12-16 | 11.49 | $78.35 | 45200 |
| 2021-12-15 | 11.71 | $79.61 | 47200 |
| 2021-12-14 | 11.95 | $77.80 | 68939 |
| 2021-12-13 | 12.43 | $78.15 | 88311 |
| 2021-12-10 | 12.77 | $79.25 | 104418 |
| 2021-12-09 | 12.92 | $79.43 | 57500 |
| 2021-12-08 | 12.98 | $81.81 | 50800 |
| 2021-12-07 | 12.63 | $82.60 | 68718 |
| 2021-12-06 | 12.14 | $78.58 | 56948 |
| 2021-12-03 | 12.40 | $77.54 | 88100 |
| 2021-12-02 | 12.83 | $78.73 | 81600 |
| 2021-12-01 | 12.95 | $77.70 | 74600 |
| 2021-11-30 | 13.08 | $77.35 | 256200 |
| 2021-11-29 | 13.73 | $77.70 | 209400 |
| 2021-11-26 | 14.33 | $75.06 | 168300 |
| 2021-11-24 | 15.03 | $79.88 | 69700 |
| 2021-11-23 | 15.01 | $79.63 | 37000 |
| 2021-11-22 | 15.05 | $79.22 | 58551 |
| 2021-11-19 | 14.97 | $80.53 | 81200 |
| 2021-11-18 | 14.54 | $81.83 | 55900 |
| 2021-11-17 | 13.85 | $81.66 | 33132 |
| 2021-11-16 | 13.13 | $80.40 | 54700 |
| 2021-11-15 | 12.46 | $77.43 | 45429 |
| 2021-11-12 | 12.27 | $77.47 | 47633 |
| 2021-11-11 | 12.25 | $75.45 | 161900 |
| 2021-11-10 | 12.61 | $75.99 | 103401 |
| 2021-11-09 | 12.86 | $79.23 | 195038 |
| 2021-11-08 | 12.35 | $77.01 | 64706 |
| 2021-11-05 | 12.33 | $76.30 | 39800 |
| 2021-11-04 | 12.32 | $75.13 | 215710 |
| 2021-11-03 | 12.78 | $75.20 | 105538 |
| 2021-11-02 | 13.24 | $74.65 | 118738 |
| 2021-11-01 | 13.87 | $75.90 | 56929 |
| 2021-10-29 | 14.36 | $75.27 | 63419 |
| 2021-10-28 | 15.01 | $76.08 | 76217 |
| 2021-10-27 | 15.54 | $75.01 | 47600 |
| 2021-10-26 | 16.23 | $75.16 | 40900 |
| 2021-10-25 | 16.87 | $74.23 | 71037 |
| 2021-10-22 | 17.74 | $75.49 | 33840 |
| 2021-10-21 | 18.48 | $75.22 | 160400 |
| 2021-10-20 | 19.26 | $75.63 | 215400 |
| 2021-10-19 | 20.02 | $73.08 | 97200 |
| 2021-10-18 | 20.83 | $75.91 | 90533 |
| 2021-10-15 | 21.27 | $77.76 | 57330 |
| 2021-10-14 | 21.21 | $77.15 | 140200 |
| 2021-10-13 | 21.24 | $75.15 | 56905 |
| 2021-10-12 | 21.56 | $74.05 | 63200 |
| 2021-10-11 | 21.98 | $72.91 | 111100 |
| 2021-10-08 | 22.61 | $72.43 | 319100 |
| 2021-10-07 | 23.31 | $73.22 | 95000 |
| 2021-10-06 | 23.91 | $71.90 | 62600 |
| 2021-10-05 | 24.82 | $71.80 | 44700 |
| 2021-10-04 | 25.61 | $72.12 | 64507 |
| 2021-10-01 | 26.44 | $73.35 | 88300 |
| 2021-09-30 | 27.25 | $71.35 | 90623 |
| 2021-09-29 | 28.33 | $71.40 | 130639 |
| 2021-09-28 | 29.41 | $71.68 | 118544 |
| 2021-09-27 | 30.62 | $72.90 | 156500 |
| 2021-09-24 | 31.65 | $74.39 | 94417 |
| 2021-09-23 | 32.55 | $76.81 | 88000 |
| 2021-09-22 | 33.07 | $75.33 | 35936 |
| 2021-09-21 | 33.77 | $73.10 | 139100 |
| 2021-09-20 | 34.69 | $73.67 | 50617 |
| 2021-09-17 | 35.69 | $74.65 | 60100 |
| 2021-09-16 | 36.55 | $73.78 | 108744 |
| 2021-09-15 | 37.61 | $75.14 | 332809 |
| 2021-09-14 | 38.57 | $77.40 | 151203 |
| 2021-09-13 | 39.19 | $79.80 | 42821 |
| 2021-09-10 | 39.43 | $81.88 | 31312 |
| 2021-09-09 | 39.31 | $82.25 | 127500 |
| 2021-09-08 | 39.23 | $82.77 | 52100 |
| 2021-09-07 | 39.03 | $82.69 | 38844 |
| 2021-09-03 | 38.78 | $81.06 | 39500 |
| 2021-09-02 | 38.66 | $82.63 | 87617 |
| 2021-09-01 | 38.28 | $81.44 | 38028 |
| 2021-08-31 | 37.94 | $79.51 | 48100 |
| 2021-08-30 | 37.71 | $79.24 | 43100 |
| 2021-08-27 | 37.49 | $78.76 | 35300 |
| 2021-08-26 | 37.27 | $79.02 | 33618 |
| 2021-08-25 | 37.00 | $79.72 | 60133 |
| 2021-08-24 | 36.66 | $78.89 | 105928 |
| 2021-08-23 | 36.35 | $79.41 | 93736 |
| 2021-08-20 | 35.90 | $76.30 | 54207 |
| 2021-08-19 | 35.55 | $76.08 | 157138 |
| 2021-08-18 | 35.18 | $83.30 | 258600 |
| 2021-08-17 | 33.97 | $86.89 | 35409 |
| 2021-08-16 | 32.27 | $88.80 | 125000 |
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