Is Pernod Ricard S.A. (PRNDY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Pernod Ricard S.A. (PRNDY) research center and poll results.
OTC : PRNDY
Pernod Ricard S.A.
$15.17 USD
-$0.13 (-0.85%)
- Volume
- 30.62K
- Average Volume
- 640.9K
- Market Capitalization
- $19.1B
- P/E Ratio
- 11.65
- Dividend Yield
- 7.20%
- Price Target
- Year High
- $24.13
- Year Low
- $13.40
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.85
- Current Ratio
- $2.33
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
14.73
2026-07-17
Close Price
$15.17
Vol: 156300
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.54
Average
32.07
Maximum
47.70
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.73 | $15.17 | 156300 |
| 2026-07-16 | 14.68 | $15.30 | 190701 |
| 2026-07-15 | 14.65 | $14.80 | 299600 |
| 2026-07-14 | 14.64 | $14.55 | 270600 |
| 2026-07-13 | 14.65 | $14.67 | 278700 |
| 2026-07-10 | 14.65 | $14.66 | 161243 |
| 2026-07-09 | 14.64 | $14.52 | 307322 |
| 2026-07-08 | 14.65 | $14.77 | 207000 |
| 2026-07-07 | 14.62 | $14.99 | 488127 |
| 2026-07-06 | 14.59 | $14.35 | 665500 |
| 2026-07-02 | 14.58 | $14.63 | 325316 |
| 2026-07-01 | 14.55 | $14.13 | 542546 |
| 2026-06-30 | 14.56 | $14.52 | 431014 |
| 2026-06-29 | 14.55 | $14.84 | 433424 |
| 2026-06-26 | 14.54 | $14.95 | 340100 |
| 2026-06-25 | 14.54 | $14.96 | 336048 |
| 2026-06-24 | 14.56 | $15.06 | 317200 |
| 2026-06-23 | 14.55 | $14.67 | 284700 |
| 2026-06-22 | 14.57 | $14.43 | 503735 |
| 2026-06-18 | 14.60 | $14.60 | 443200 |
| 2026-06-17 | 14.61 | $14.16 | 1.7M |
| 2026-06-16 | 14.63 | $14.70 | 196200 |
| 2026-06-15 | 14.62 | $14.66 | 371700 |
| 2026-06-12 | 14.61 | $14.72 | 183600 |
| 2026-06-11 | 14.59 | $14.66 | 351914 |
| 2026-06-10 | 14.57 | $14.45 | 220600 |
| 2026-06-09 | 14.57 | $14.65 | 564900 |
| 2026-06-08 | 14.56 | $14.28 | 562500 |
| 2026-06-05 | 14.59 | $14.32 | 324441 |
| 2026-06-04 | 14.63 | $14.15 | 410900 |
| 2026-06-03 | 14.69 | $14.06 | 404612 |
| 2026-06-02 | 14.74 | $14.35 | 377314 |
| 2026-06-01 | 14.76 | $14.30 | 725800 |
| 2026-05-29 | 14.79 | $14.75 | 383400 |
| 2026-05-28 | 14.80 | $14.94 | 409200 |
| 2026-05-27 | 14.77 | $15.26 | 675032 |
| 2026-05-26 | 14.76 | $14.93 | 838729 |
| 2026-05-22 | 14.77 | $15.03 | 316700 |
| 2026-05-21 | 14.78 | $15.05 | 562826 |
| 2026-05-20 | 14.80 | $14.77 | 224516 |
| 2026-05-19 | 14.82 | $14.59 | 734118 |
| 2026-05-18 | 14.87 | $14.56 | 1.1M |
| 2026-05-15 | 14.94 | $14.34 | 864600 |
| 2026-05-14 | 15.02 | $14.30 | 1.4M |
| 2026-05-13 | 15.08 | $14.26 | 397941 |
| 2026-05-12 | 15.15 | $14.41 | 575648 |
| 2026-05-11 | 15.21 | $14.48 | 1.1M |
| 2026-05-08 | 15.26 | $14.98 | 1.1M |
| 2026-05-07 | 15.28 | $15.02 | 1.3M |
| 2026-05-06 | 15.28 | $15.47 | 231140 |
| 2026-05-05 | 15.26 | $15.09 | 1.2M |
| 2026-05-04 | 15.24 | $14.75 | 1.5M |
| 2026-05-01 | 15.23 | $14.87 | 230229 |
| 2026-04-30 | 15.22 | $14.88 | 2.0M |
| 2026-04-29 | 15.21 | $14.42 | 912506 |
| 2026-04-28 | 15.24 | $14.95 | 1.1M |
| 2026-04-27 | 15.23 | $15.12 | 1.2M |
| 2026-04-24 | 15.22 | $15.38 | 315718 |
| 2026-04-23 | 15.13 | $15.28 | 840439 |
| 2026-04-22 | 15.10 | $15.26 | 2.4M |
| 2026-04-21 | 15.06 | $15.63 | 905200 |
| 2026-04-20 | 15.02 | $15.93 | 1.6M |
| 2026-04-17 | 14.96 | $15.82 | 1.1M |
| 2026-04-16 | 14.92 | $15.61 | 1.1M |
| 2026-04-15 | 14.90 | $15.59 | 813524 |
| 2026-04-14 | 14.90 | $15.68 | 541316 |
| 2026-04-13 | 14.90 | $15.55 | 3.5M |
| 2026-04-10 | 14.90 | $15.26 | 1.4M |
| 2026-04-09 | 14.92 | $15.10 | 1.3M |
| 2026-04-08 | 15.00 | $15.09 | 307700 |
| 2026-04-07 | 15.08 | $14.60 | 520700 |
| 2026-04-06 | 15.20 | $14.67 | 743000 |
| 2026-04-02 | 15.33 | $14.50 | 861206 |
| 2026-04-01 | 15.46 | $14.75 | 308900 |
| 2026-03-31 | 15.58 | $14.94 | 560600 |
| 2026-03-30 | 15.71 | $14.92 | 1.0M |
| 2026-03-27 | 15.87 | $14.77 | 1.2M |
| 2026-03-26 | 16.06 | $13.66 | 1.3M |
| 2026-03-25 | 16.28 | $14.69 | 464737 |
| 2026-03-24 | 16.46 | $14.47 | 798421 |
| 2026-03-23 | 16.73 | $14.73 | 1.3M |
| 2026-03-20 | 16.99 | $14.81 | 1.1M |
| 2026-03-19 | 17.28 | $15.00 | 381306 |
| 2026-03-18 | 17.52 | $15.14 | 313333 |
| 2026-03-17 | 17.73 | $15.71 | 872947 |
| 2026-03-16 | 17.95 | $15.58 | 1.1M |
| 2026-03-13 | 18.18 | $15.61 | 650349 |
| 2026-03-12 | 18.42 | $15.60 | 2.9M |
| 2026-03-11 | 18.64 | $16.70 | 219100 |
| 2026-03-10 | 18.80 | $16.80 | 458112 |
| 2026-03-09 | 18.92 | $17.04 | 883327 |
| 2026-03-06 | 19.02 | $17.10 | 472818 |
| 2026-03-05 | 19.12 | $17.16 | 689727 |
| 2026-03-04 | 19.21 | $17.10 | 391000 |
| 2026-03-03 | 19.26 | $17.61 | 217642 |
| 2026-03-02 | 19.27 | $18.13 | 464200 |
| 2026-02-27 | 19.26 | $18.55 | 703000 |
| 2026-02-26 | 19.22 | $18.00 | 646500 |
| 2026-02-25 | 19.22 | $18.42 | 213028 |
| 2026-02-24 | 19.17 | $19.90 | 229900 |
| 2026-02-23 | 19.08 | $19.86 | 249700 |
| 2026-02-20 | 18.99 | $20.62 | 270900 |
| 2026-02-19 | 18.85 | $19.80 | 173500 |
| 2026-02-18 | 18.77 | $19.35 | 313140 |
| 2026-02-17 | 18.68 | $20.15 | 349600 |
| 2026-02-13 | 18.54 | $20.19 | 562900 |
| 2026-02-12 | 18.42 | $20.34 | 397400 |
| 2026-02-11 | 18.28 | $19.96 | 291601 |
| 2026-02-10 | 18.17 | $19.86 | 353100 |
| 2026-02-09 | 18.05 | $19.20 | 464303 |
| 2026-02-06 | 17.96 | $19.10 | 268704 |
| 2026-02-05 | 17.88 | $19.14 | 466926 |
| 2026-02-04 | 17.76 | $18.98 | 352608 |
| 2026-02-03 | 17.68 | $18.06 | 238200 |
| 2026-02-02 | 17.64 | $17.78 | 383500 |
| 2026-01-30 | 17.61 | $17.90 | 496200 |
| 2026-01-29 | 17.57 | $17.83 | 1.4M |
| 2026-01-28 | 17.54 | $17.86 | 574004 |
| 2026-01-27 | 17.51 | $17.60 | 411542 |
| 2026-01-26 | 17.49 | $18.01 | 723700 |
| 2026-01-23 | 17.45 | $17.98 | 518100 |
| 2026-01-22 | 17.41 | $18.00 | 715912 |
| 2026-01-21 | 17.38 | $18.13 | 477525 |
| 2026-01-20 | 17.36 | $17.44 | 808631 |
| 2026-01-16 | 17.38 | $17.46 | 324300 |
| 2026-01-15 | 17.41 | $17.71 | 1.0M |
| 2026-01-14 | 17.43 | $17.69 | 338400 |
| 2026-01-13 | 17.44 | $17.65 | 241500 |
| 2026-01-12 | 17.46 | $17.52 | 1.2M |
| 2026-01-09 | 17.47 | $17.42 | 303100 |
| 2026-01-08 | 17.46 | $17.35 | 882435 |
| 2026-01-07 | 17.44 | $16.82 | 336240 |
| 2026-01-06 | 17.48 | $17.29 | 1.2M |
| 2026-01-05 | 17.51 | $17.36 | 2.8M |
| 2026-01-02 | 17.53 | $17.20 | 619100 |
| 2025-12-31 | 17.58 | $17.15 | 219300 |
| 2025-12-30 | 17.62 | $17.20 | 556900 |
| 2025-12-29 | 17.67 | $17.13 | 2.2M |
| 2025-12-26 | 17.71 | $17.30 | 689114 |
| 2025-12-24 | 17.73 | $17.27 | 165200 |
| 2025-12-23 | 17.78 | $17.17 | 714404 |
| 2025-12-22 | 17.83 | $17.37 | 1.1M |
| 2025-12-19 | 17.87 | $17.70 | 828312 |
| 2025-12-18 | 17.89 | $17.88 | 1.1M |
| 2025-12-17 | 17.90 | $18.06 | 1.0M |
| 2025-12-16 | 17.92 | $18.15 | 1.4M |
| 2025-12-15 | 17.95 | $17.89 | 1.2M |
| 2025-12-12 | 18.01 | $17.95 | 408400 |
| 2025-12-11 | 18.08 | $17.70 | 1.0M |
| 2025-12-10 | 18.16 | $17.20 | 517900 |
| 2025-12-09 | 18.28 | $17.08 | 1.1M |
| 2025-12-08 | 18.39 | $17.60 | 987247 |
| 2025-12-05 | 18.47 | $17.85 | 4.6M |
| 2025-12-04 | 18.52 | $17.83 | 485900 |
| 2025-12-03 | 18.60 | $18.08 | 464340 |
| 2025-12-02 | 18.65 | $17.91 | 662200 |
| 2025-12-01 | 18.72 | $18.19 | 948800 |
| 2025-11-28 | 18.79 | $18.03 | 584138 |
| 2025-11-26 | 18.87 | $17.75 | 411700 |
| 2025-11-25 | 18.97 | $18.28 | 359535 |
| 2025-11-24 | 19.07 | $18.04 | 1.0M |
| 2025-11-21 | 19.17 | $18.30 | 726247 |
| 2025-11-20 | 19.28 | $17.95 | 674800 |
| 2025-11-19 | 19.41 | $18.23 | 657519 |
| 2025-11-18 | 19.53 | $18.31 | 623243 |
| 2025-11-17 | 19.65 | $18.82 | 837700 |
| 2025-11-14 | 19.74 | $19.06 | 847303 |
| 2025-11-13 | 19.83 | $19.34 | 1.5M |
| 2025-11-12 | 19.87 | $19.31 | 199600 |
| 2025-11-11 | 19.87 | $19.58 | 297139 |
| 2025-11-10 | 19.86 | $19.36 | 907300 |
| 2025-11-07 | 19.84 | $19.11 | 272400 |
| 2025-11-06 | 19.86 | $18.89 | 763625 |
| 2025-11-05 | 19.89 | $19.52 | 303746 |
| 2025-11-04 | 19.91 | $19.07 | 377325 |
| 2025-11-03 | 19.94 | $19.35 | 367121 |
| 2025-10-31 | 19.96 | $19.52 | 287420 |
| 2025-10-30 | 19.97 | $19.64 | 642329 |
| 2025-10-29 | 19.97 | $19.78 | 214100 |
| 2025-10-28 | 19.95 | $20.20 | 198812 |
| 2025-10-27 | 19.92 | $20.11 | 558014 |
| 2025-10-24 | 19.89 | $20.45 | 187812 |
| 2025-10-23 | 19.85 | $20.48 | 573200 |
| 2025-10-22 | 19.82 | $20.79 | 290639 |
| 2025-10-21 | 19.80 | $20.52 | 393900 |
| 2025-10-20 | 19.81 | $20.77 | 218600 |
| 2025-10-17 | 19.80 | $20.86 | 277744 |
| 2025-10-16 | 19.80 | $20.12 | 857612 |
| 2025-10-15 | 19.85 | $19.28 | 365900 |
| 2025-10-14 | 19.95 | $19.29 | 522400 |
| 2025-10-13 | 20.04 | $19.12 | 978500 |
| 2025-10-10 | 20.15 | $19.34 | 264400 |
| 2025-10-09 | 20.25 | $19.62 | 409325 |
| 2025-10-08 | 20.34 | $19.82 | 224533 |
| 2025-10-07 | 20.43 | $19.66 | 186700 |
| 2025-10-06 | 20.56 | $19.81 | 302500 |
| 2025-10-03 | 20.70 | $19.76 | 265800 |
| 2025-10-02 | 20.84 | $19.55 | 351825 |
| 2025-10-01 | 20.99 | $19.42 | 249341 |
| 2025-09-30 | 21.18 | $19.56 | 379200 |
| 2025-09-29 | 21.36 | $19.60 | 475345 |
| 2025-09-26 | 21.52 | $19.59 | 375905 |
| 2025-09-25 | 21.72 | $19.96 | 522800 |
| 2025-09-24 | 21.89 | $20.34 | 224800 |
| 2025-09-23 | 22.03 | $20.71 | 245927 |
| 2025-09-22 | 22.16 | $20.52 | 271900 |
| 2025-09-19 | 22.33 | $20.91 | 152300 |
| 2025-09-18 | 22.46 | $21.09 | 190500 |
| 2025-09-17 | 22.61 | $21.25 | 167521 |
| 2025-09-16 | 22.72 | $21.23 | 229922 |
| 2025-09-15 | 22.80 | $21.18 | 307917 |
| 2025-09-12 | 22.89 | $21.34 | 177332 |
| 2025-09-11 | 22.96 | $21.53 | 153424 |
| 2025-09-10 | 23.01 | $21.63 | 331500 |
| 2025-09-09 | 23.06 | $22.31 | 1.4M |
| 2025-09-08 | 23.07 | $22.48 | 95922 |
| 2025-09-05 | 23.06 | $22.59 | 115100 |
| 2025-09-04 | 23.05 | $22.60 | 211800 |
| 2025-09-03 | 23.01 | $23.27 | 226732 |
| 2025-09-02 | 22.91 | $23.12 | 202622 |
| 2025-08-29 | 22.79 | $22.83 | 177800 |
| 2025-08-28 | 22.69 | $23.58 | 132915 |
| 2025-08-27 | 22.55 | $23.19 | 619400 |
| 2025-08-26 | 22.46 | $23.26 | 1.2M |
| 2025-08-25 | 22.40 | $23.21 | 128908 |
| 2025-08-22 | 22.36 | $23.92 | 83704 |
| 2025-08-21 | 22.35 | $23.56 | 100900 |
| 2025-08-20 | 22.32 | $24.06 | 95918 |
| 2025-08-19 | 22.27 | $23.53 | 186800 |
| 2025-08-18 | 22.20 | $22.82 | 214022 |
| 2025-08-15 | 22.16 | $23.01 | 173000 |
| 2025-08-14 | 22.11 | $22.60 | 286700 |
| 2025-08-13 | 22.07 | $22.71 | 81800 |
| 2025-08-12 | 22.02 | $22.56 | 178229 |
| 2025-08-11 | 21.98 | $22.40 | 295241 |
| 2025-08-08 | 21.96 | $22.45 | 217100 |
| 2025-08-07 | 21.95 | $22.31 | 309510 |
| 2025-08-06 | 21.96 | $21.81 | 685100 |
| 2025-08-05 | 21.97 | $21.18 | 2.0M |
| 2025-08-04 | 21.99 | $20.82 | 314100 |
| 2025-08-01 | 22.00 | $20.81 | 287525 |
| 2025-07-31 | 22.02 | $20.72 | 373602 |
| 2025-07-30 | 22.05 | $21.55 | 264124 |
| 2025-07-29 | 22.02 | $21.94 | 148900 |
| 2025-07-28 | 21.93 | $22.48 | 508200 |
| 2025-07-25 | 21.81 | $23.64 | 107400 |
| 2025-07-24 | 21.64 | $23.03 | 161924 |
| 2025-07-23 | 21.48 | $23.04 | 144702 |
| 2025-07-22 | 21.34 | $22.07 | 99400 |
| 2025-07-21 | 21.25 | $22.09 | 144800 |
| 2025-07-18 | 21.16 | $22.02 | 218600 |
| 2025-07-17 | 21.07 | $21.78 | 763945 |
| 2025-07-16 | 21.00 | $21.75 | 378700 |
| 2025-07-15 | 20.93 | $21.67 | 334300 |
| 2025-07-14 | 20.88 | $22.00 | 442900 |
| 2025-07-11 | 20.83 | $22.26 | 254400 |
| 2025-07-10 | 20.75 | $22.56 | 471000 |
| 2025-07-09 | 20.67 | $21.89 | 295300 |
| 2025-07-08 | 20.61 | $21.65 | 263503 |
| 2025-07-07 | 20.53 | $20.99 | 236240 |
| 2025-07-03 | 20.49 | $21.17 | 115800 |
| 2025-07-02 | 20.49 | $21.46 | 200126 |
| 2025-07-01 | 20.45 | $20.95 | 215040 |
| 2025-06-30 | 20.43 | $20.04 | 287400 |
| 2025-06-27 | 20.47 | $20.19 | 346133 |
| 2025-06-26 | 20.50 | $20.15 | 150213 |
| 2025-06-25 | 20.53 | $19.93 | 165900 |
| 2025-06-24 | 20.59 | $20.27 | 245100 |
| 2025-06-23 | 20.61 | $20.22 | 493520 |
| 2025-06-20 | 20.67 | $20.16 | 309300 |
| 2025-06-18 | 20.74 | $20.33 | 226704 |
| 2025-06-17 | 20.79 | $20.26 | 394231 |
| 2025-06-16 | 20.85 | $20.42 | 1.9M |
| 2025-06-13 | 20.89 | $20.68 | 418943 |
| 2025-06-12 | 20.92 | $21.05 | 553237 |
| 2025-06-11 | 20.95 | $20.63 | 251804 |
| 2025-06-10 | 21.00 | $20.86 | 211400 |
| 2025-06-09 | 21.06 | $20.71 | 430500 |
| 2025-06-06 | 21.12 | $20.18 | 849900 |
| 2025-06-05 | 21.20 | $20.17 | 520300 |
| 2025-06-04 | 21.29 | $21.17 | 468500 |
| 2025-06-03 | 21.34 | $20.54 | 633700 |
| 2025-06-02 | 21.41 | $20.69 | 236943 |
| 2025-05-30 | 21.48 | $20.75 | 336601 |
| 2025-05-29 | 21.52 | $20.85 | 204000 |
| 2025-05-28 | 21.56 | $20.79 | 127126 |
| 2025-05-27 | 21.61 | $21.04 | 268100 |
| 2025-05-23 | 21.65 | $20.77 | 186100 |
| 2025-05-22 | 21.70 | $21.31 | 121617 |
| 2025-05-21 | 21.74 | $21.52 | 119814 |
| 2025-05-20 | 21.77 | $21.49 | 110111 |
| 2025-05-19 | 21.78 | $21.31 | 192236 |
| 2025-05-16 | 21.77 | $21.29 | 156000 |
| 2025-05-15 | 21.76 | $21.36 | 180300 |
| 2025-05-14 | 21.75 | $21.57 | 106715 |
| 2025-05-13 | 21.70 | $21.69 | 237343 |
| 2025-05-12 | 21.67 | $22.00 | 160000 |
| 2025-05-09 | 21.63 | $21.81 | 142628 |
| 2025-05-08 | 21.56 | $21.88 | 341200 |
| 2025-05-07 | 21.51 | $21.92 | 418841 |
| 2025-05-06 | 21.38 | $22.21 | 269900 |
| 2025-05-05 | 21.21 | $21.97 | 206420 |
| 2025-05-02 | 21.07 | $22.00 | 228000 |
| 2025-05-01 | 20.96 | $21.61 | 244539 |
| 2025-04-30 | 20.90 | $21.69 | 182734 |
| 2025-04-29 | 20.81 | $21.67 | 180400 |
| 2025-04-28 | 20.72 | $21.83 | 263104 |
| 2025-04-25 | 20.65 | $21.94 | 260200 |
| 2025-04-24 | 20.54 | $22.13 | 171247 |
| 2025-04-23 | 20.42 | $21.98 | 198011 |
| 2025-04-22 | 20.33 | $21.78 | 269800 |
| 2025-04-21 | 20.26 | $21.06 | 409600 |
| 2025-04-17 | 20.23 | $21.10 | 991500 |
| 2025-04-16 | 20.23 | $21.12 | 1.3M |
| 2025-04-15 | 20.23 | $20.61 | 209321 |
| 2025-04-14 | 20.28 | $21.16 | 497500 |
| 2025-04-11 | 20.28 | $21.03 | 618814 |
| 2025-04-10 | 20.28 | $20.54 | 1.7M |
| 2025-04-09 | 20.30 | $20.84 | 603600 |
| 2025-04-08 | 20.35 | $19.26 | 1.2M |
| 2025-04-07 | 20.50 | $18.92 | 1.8M |
| 2025-04-04 | 20.68 | $19.17 | 170500 |
| 2025-04-03 | 20.84 | $19.79 | 449200 |
| 2025-04-02 | 20.97 | $20.30 | 216000 |
| 2025-04-01 | 21.08 | $19.94 | 281312 |
| 2025-03-31 | 21.18 | $19.80 | 294400 |
| 2025-03-28 | 21.28 | $20.43 | 216100 |
| 2025-03-27 | 21.33 | $19.79 | 387336 |
| 2025-03-26 | 21.39 | $19.81 | 207300 |
| 2025-03-25 | 21.45 | $20.11 | 459100 |
| 2025-03-24 | 21.48 | $20.43 | 265000 |
| 2025-03-21 | 21.49 | $20.52 | 297600 |
| 2025-03-20 | 21.50 | $20.99 | 114400 |
| 2025-03-19 | 21.47 | $21.18 | 439700 |
| 2025-03-18 | 21.42 | $21.49 | 185938 |
| 2025-03-17 | 21.37 | $21.21 | 320400 |
| 2025-03-14 | 21.34 | $21.00 | 149432 |
| 2025-03-13 | 21.31 | $20.97 | 779000 |
| 2025-03-12 | 21.29 | $21.87 | 1.3M |
| 2025-03-11 | 21.21 | $22.32 | 845300 |
| 2025-03-10 | 21.13 | $22.49 | 169700 |
| 2025-03-07 | 21.04 | $22.35 | 550141 |
| 2025-03-06 | 21.02 | $22.43 | 651100 |
| 2025-03-05 | 20.97 | $22.46 | 296300 |
| 2025-03-04 | 20.95 | $21.99 | 251400 |
| 2025-03-03 | 20.96 | $21.73 | 545600 |
| 2025-02-28 | 21.01 | $21.50 | 836500 |
| 2025-02-27 | 21.08 | $20.90 | 1.8M |
| 2025-02-26 | 21.17 | $21.00 | 828500 |
| 2025-02-25 | 21.28 | $20.80 | 355633 |
| 2025-02-24 | 21.42 | $20.60 | 359637 |
| 2025-02-21 | 21.55 | $20.70 | 181506 |
| 2025-02-20 | 21.62 | $20.31 | 431700 |
| 2025-02-19 | 21.70 | $20.27 | 608500 |
| 2025-02-18 | 21.80 | $20.44 | 375000 |
| 2025-02-14 | 21.88 | $20.64 | 233324 |
| 2025-02-13 | 21.92 | $20.49 | 394600 |
| 2025-02-12 | 21.96 | $20.51 | 260600 |
| 2025-02-11 | 22.01 | $20.35 | 186400 |
| 2025-02-10 | 22.07 | $20.54 | 330000 |
| 2025-02-07 | 22.12 | $20.76 | 389900 |
| 2025-02-06 | 22.20 | $21.92 | 1.6M |
| 2025-02-05 | 22.22 | $21.48 | 907300 |
| 2025-02-04 | 22.28 | $22.03 | 1.4M |
| 2025-02-03 | 22.27 | $22.16 | 629200 |
| 2025-01-31 | 22.27 | $22.88 | 558300 |
| 2025-01-30 | 22.25 | $22.89 | 150625 |
| 2025-01-29 | 22.23 | $22.62 | 97511 |
| 2025-01-28 | 22.24 | $23.28 | 233448 |
| 2025-01-27 | 22.22 | $23.46 | 230100 |
| 2025-01-24 | 22.18 | $23.25 | 178900 |
| 2025-01-23 | 22.15 | $22.15 | 345712 |
| 2025-01-22 | 22.17 | $21.93 | 629800 |
| 2025-01-21 | 22.20 | $22.22 | 361500 |
| 2025-01-17 | 22.20 | $22.08 | 556233 |
| 2025-01-16 | 22.27 | $21.44 | 2.0M |
| 2025-01-15 | 22.38 | $21.16 | 170630 |
| 2025-01-14 | 22.52 | $21.51 | 550700 |
| 2025-01-13 | 22.64 | $21.62 | 618801 |
| 2025-01-10 | 22.73 | $21.47 | 792945 |
| 2025-01-08 | 22.85 | $22.35 | 369441 |
| 2025-01-07 | 22.91 | $22.50 | 1.2M |
| 2025-01-06 | 22.94 | $22.61 | 1.2M |
| 2025-01-03 | 22.95 | $21.75 | 459200 |
| 2025-01-02 | 22.96 | $22.21 | 279100 |
| 2024-12-31 | 22.96 | $22.48 | 294000 |
| 2024-12-30 | 22.94 | $22.52 | 1.5M |
| 2024-12-27 | 22.94 | $22.90 | 430100 |
| 2024-12-26 | 22.92 | $22.88 | 508000 |
| 2024-12-24 | 22.89 | $22.65 | 164300 |
| 2024-12-23 | 22.88 | $22.51 | 623420 |
| 2024-12-20 | 22.84 | $22.56 | 574020 |
| 2024-12-19 | 22.82 | $22.64 | 2.6M |
| 2024-12-18 | 22.83 | $22.23 | 512600 |
| 2024-12-17 | 22.87 | $23.41 | 1.7M |
| 2024-12-16 | 22.85 | $23.63 | 978900 |
| 2024-12-13 | 22.81 | $24.00 | 534140 |
| 2024-12-12 | 22.77 | $23.86 | 371300 |
| 2024-12-11 | 22.73 | $23.49 | 216900 |
| 2024-12-10 | 22.73 | $23.77 | 913800 |
| 2024-12-09 | 22.74 | $23.58 | 875800 |
| 2024-12-06 | 22.77 | $23.20 | 667500 |
| 2024-12-05 | 22.82 | $22.78 | 922900 |
| 2024-12-04 | 22.86 | $21.86 | 271712 |
| 2024-12-03 | 23.01 | $22.18 | 472400 |
| 2024-12-02 | 23.15 | $22.21 | 468304 |
| 2024-11-29 | 23.28 | $22.49 | 197700 |
| 2024-11-27 | 23.40 | $22.47 | 905104 |
| 2024-11-26 | 23.55 | $22.21 | 846400 |
| 2024-11-25 | 23.77 | $22.43 | 444500 |
| 2024-11-22 | 23.99 | $21.82 | 450932 |
| 2024-11-21 | 24.23 | $22.23 | 617700 |
| 2024-11-20 | 24.46 | $22.75 | 377447 |
| 2024-11-19 | 24.67 | $22.97 | 419800 |
| 2024-11-18 | 24.89 | $23.09 | 510400 |
| 2024-11-15 | 25.10 | $22.87 | 479349 |
| 2024-11-14 | 25.34 | $23.12 | 537920 |
| 2024-11-13 | 25.54 | $23.14 | 297516 |
| 2024-11-12 | 25.73 | $23.42 | 439003 |
| 2024-11-11 | 25.89 | $23.97 | 690900 |
| 2024-11-08 | 26.07 | $24.09 | 297600 |
| 2024-11-07 | 26.25 | $24.36 | 569506 |
| 2024-11-06 | 26.41 | $23.57 | 117400 |
| 2024-11-05 | 26.61 | $24.87 | 328000 |
| 2024-11-04 | 26.76 | $24.92 | 591109 |
| 2024-11-01 | 26.95 | $24.84 | 358007 |
| 2024-10-31 | 27.16 | $24.86 | 275127 |
| 2024-10-30 | 27.38 | $25.56 | 149602 |
| 2024-10-29 | 27.59 | $26.47 | 191900 |
| 2024-10-28 | 27.75 | $26.89 | 232100 |
| 2024-10-25 | 27.92 | $26.51 | 125600 |
| 2024-10-24 | 28.16 | $26.99 | 105800 |
| 2024-10-23 | 28.34 | $26.91 | 167414 |
| 2024-10-22 | 28.44 | $27.40 | 140300 |
| 2024-10-21 | 28.52 | $27.21 | 163414 |
| 2024-10-18 | 28.59 | $27.67 | 178704 |
| 2024-10-17 | 28.64 | $27.20 | 296824 |
| 2024-10-16 | 28.72 | $26.86 | 189600 |
| 2024-10-15 | 28.76 | $26.69 | 144334 |
| 2024-10-14 | 28.83 | $27.46 | 179915 |
| 2024-10-11 | 28.87 | $27.71 | 226000 |
| 2024-10-10 | 28.88 | $27.57 | 118024 |
| 2024-10-09 | 28.94 | $27.70 | 115405 |
| 2024-10-08 | 28.96 | $27.80 | 311700 |
| 2024-10-07 | 28.95 | $28.78 | 171043 |
| 2024-10-04 | 28.88 | $28.92 | 1.8M |
| 2024-10-03 | 28.80 | $29.27 | 76203 |
| 2024-10-02 | 28.72 | $29.87 | 826500 |
| 2024-10-01 | 28.61 | $29.62 | 2.3M |
| 2024-09-30 | 28.54 | $30.35 | 109100 |
| 2024-09-27 | 28.45 | $31.15 | 108700 |
| 2024-09-26 | 28.34 | $30.65 | 92329 |
| 2024-09-25 | 28.24 | $28.85 | 94516 |
| 2024-09-24 | 28.23 | $29.12 | 73500 |
| 2024-09-23 | 28.19 | $28.57 | 94500 |
| 2024-09-20 | 28.18 | $28.64 | 266811 |
| 2024-09-19 | 28.14 | $28.82 | 346000 |
| 2024-09-18 | 28.10 | $27.73 | 79500 |
| 2024-09-17 | 28.06 | $28.06 | 93700 |
| 2024-09-16 | 28.03 | $28.25 | 189009 |
| 2024-09-13 | 27.98 | $27.90 | 129000 |
| 2024-09-12 | 27.94 | $28.78 | 426412 |
| 2024-09-11 | 27.85 | $28.04 | 218737 |
| 2024-09-10 | 27.79 | $27.56 | 293900 |
| 2024-09-09 | 27.74 | $27.47 | 199417 |
| 2024-09-06 | 27.70 | $27.28 | 97731 |
| 2024-09-05 | 27.67 | $27.60 | 238212 |
| 2024-09-04 | 27.62 | $27.75 | 136925 |
| 2024-09-03 | 27.55 | $28.16 | 119738 |
| 2024-08-30 | 27.49 | $28.53 | 197000 |
| 2024-08-29 | 27.42 | $29.13 | 817300 |
| 2024-08-28 | 27.29 | $28.63 | 55912 |
| 2024-08-27 | 27.20 | $28.54 | 95101 |
| 2024-08-26 | 27.10 | $28.44 | 131243 |
| 2024-08-23 | 27.03 | $28.35 | 83700 |
| 2024-08-22 | 27.00 | $27.83 | 88603 |
| 2024-08-21 | 26.97 | $27.89 | 75700 |
| 2024-08-20 | 26.92 | $26.96 | 223926 |
| 2024-08-19 | 26.94 | $27.49 | 210300 |
| 2024-08-16 | 26.95 | $27.20 | 73600 |
| 2024-08-15 | 26.95 | $27.21 | 176300 |
| 2024-08-14 | 26.98 | $26.95 | 99900 |
| 2024-08-13 | 27.02 | $26.83 | 160600 |
| 2024-08-12 | 27.04 | $26.58 | 262400 |
| 2024-08-09 | 27.11 | $26.68 | 210127 |
| 2024-08-08 | 27.20 | $26.66 | 311829 |
| 2024-08-07 | 27.28 | $26.55 | 437407 |
| 2024-08-06 | 27.34 | $26.43 | 644943 |
| 2024-08-05 | 27.39 | $26.90 | 476900 |
| 2024-08-02 | 27.43 | $27.14 | 198600 |
| 2024-08-01 | 27.49 | $26.57 | 230922 |
| 2024-07-31 | 27.57 | $26.81 | 188806 |
| 2024-07-30 | 27.60 | $26.48 | 375524 |
| 2024-07-29 | 27.64 | $27.09 | 1.0M |
| 2024-07-26 | 27.64 | $27.70 | 287900 |
| 2024-07-25 | 27.63 | $27.26 | 743700 |
| 2024-07-24 | 27.67 | $26.92 | 173100 |
| 2024-07-23 | 27.76 | $27.29 | 236300 |
| 2024-07-22 | 27.82 | $27.83 | 357800 |
| 2024-07-19 | 27.83 | $27.17 | 615600 |
| 2024-07-18 | 27.88 | $27.70 | 120700 |
| 2024-07-17 | 27.90 | $27.85 | 165039 |
| 2024-07-16 | 27.93 | $27.24 | 395800 |
| 2024-07-15 | 27.98 | $27.90 | 169800 |
| 2024-07-12 | 28.01 | $28.50 | 158400 |
| 2024-07-11 | 28.04 | $28.31 | 274000 |
| 2024-07-10 | 28.07 | $27.75 | 360100 |
| 2024-07-09 | 28.14 | $27.43 | 203800 |
| 2024-07-08 | 28.26 | $27.72 | 279214 |
| 2024-07-05 | 28.39 | $28.27 | 185832 |
| 2024-07-03 | 28.49 | $28.27 | 143313 |
| 2024-07-02 | 28.59 | $27.35 | 609500 |
| 2024-07-01 | 28.73 | $27.31 | 440000 |
| 2024-06-28 | 28.86 | $27.10 | 539200 |
| 2024-06-27 | 28.98 | $27.47 | 183605 |
| 2024-06-26 | 29.08 | $28.07 | 186500 |
| 2024-06-25 | 29.19 | $28.67 | 406707 |
| 2024-06-24 | 29.29 | $28.53 | 512300 |
| 2024-06-21 | 29.40 | $27.95 | 232400 |
| 2024-06-20 | 29.57 | $28.14 | 244100 |
| 2024-06-18 | 29.75 | $28.21 | 1.9M |
| 2024-06-17 | 29.95 | $28.38 | 251842 |
| 2024-06-14 | 30.15 | $28.34 | 227900 |
| 2024-06-13 | 30.36 | $28.50 | 239142 |
| 2024-06-12 | 30.56 | $28.98 | 180400 |
| 2024-06-11 | 30.73 | $28.95 | 316123 |
| 2024-06-10 | 30.87 | $29.25 | 125800 |
| 2024-06-07 | 31.01 | $29.70 | 79200 |
| 2024-06-06 | 31.14 | $30.37 | 208747 |
| 2024-06-05 | 31.22 | $30.25 | 161100 |
| 2024-06-04 | 31.27 | $30.26 | 270704 |
| 2024-06-03 | 31.29 | $30.13 | 635932 |
| 2024-05-31 | 31.30 | $29.92 | 278700 |
| 2024-05-30 | 31.32 | $29.62 | 512600 |
| 2024-05-29 | 31.35 | $29.34 | 1.2M |
| 2024-05-28 | 31.40 | $30.24 | 697300 |
| 2024-05-24 | 31.41 | $30.77 | 167500 |
| 2024-05-23 | 31.40 | $30.78 | 169500 |
| 2024-05-22 | 31.38 | $31.31 | 144100 |
| 2024-05-21 | 31.37 | $31.68 | 167400 |
| 2024-05-20 | 31.34 | $32.14 | 83846 |
| 2024-05-17 | 31.28 | $32.39 | 75735 |
| 2024-05-16 | 31.20 | $32.52 | 574500 |
| 2024-05-15 | 31.10 | $32.51 | 43700 |
| 2024-05-14 | 30.98 | $32.38 | 68200 |
| 2024-05-13 | 30.85 | $31.80 | 236218 |
| 2024-05-10 | 30.75 | $32.18 | 86200 |
| 2024-05-09 | 30.64 | $32.22 | 372800 |
| 2024-05-08 | 30.56 | $31.92 | 138500 |
| 2024-05-07 | 30.50 | $31.33 | 187524 |
| 2024-05-06 | 30.50 | $30.55 | 227700 |
| 2024-05-03 | 30.53 | $30.46 | 115700 |
| 2024-05-02 | 30.54 | $30.28 | 185900 |
| 2024-05-01 | 30.57 | $30.24 | 77100 |
| 2024-04-30 | 30.64 | $30.25 | 126800 |
| 2024-04-29 | 30.73 | $30.45 | 281923 |
| 2024-04-26 | 30.82 | $30.61 | 222900 |
| 2024-04-25 | 30.90 | $30.37 | 192800 |
| 2024-04-24 | 31.00 | $31.03 | 199313 |
| 2024-04-23 | 31.06 | $31.12 | 213131 |
| 2024-04-22 | 31.09 | $30.94 | 247500 |
| 2024-04-19 | 31.15 | $30.87 | 97200 |
| 2024-04-18 | 31.20 | $30.46 | 262338 |
| 2024-04-17 | 31.28 | $30.16 | 213100 |
| 2024-04-16 | 31.38 | $29.84 | 287823 |
| 2024-04-15 | 31.51 | $29.70 | 267500 |
| 2024-04-12 | 31.67 | $29.95 | 181000 |
| 2024-04-11 | 31.83 | $30.64 | 780200 |
| 2024-04-10 | 31.96 | $30.77 | 96600 |
| 2024-04-09 | 32.08 | $31.39 | 156933 |
| 2024-04-08 | 32.16 | $31.09 | 554620 |
| 2024-04-05 | 32.25 | $30.65 | 521319 |
| 2024-04-04 | 32.37 | $30.80 | 209600 |
| 2024-04-03 | 32.48 | $31.77 | 128947 |
| 2024-04-02 | 32.55 | $31.89 | 92019 |
| 2024-04-01 | 32.64 | $32.25 | 140400 |
| 2024-03-28 | 32.73 | $32.34 | 114700 |
| 2024-03-27 | 32.79 | $32.36 | 116206 |
| 2024-03-26 | 32.87 | $32.21 | 265634 |
| 2024-03-25 | 33.00 | $31.67 | 212800 |
| 2024-03-22 | 33.13 | $32.10 | 142900 |
| 2024-03-21 | 33.23 | $32.04 | 64400 |
| 2024-03-20 | 33.37 | $32.02 | 149202 |
| 2024-03-19 | 33.48 | $32.06 | 123819 |
| 2024-03-18 | 33.57 | $32.42 | 100328 |
| 2024-03-15 | 33.64 | $33.05 | 81334 |
| 2024-03-14 | 33.70 | $33.14 | 207800 |
| 2024-03-13 | 33.71 | $33.24 | 47400 |
| 2024-03-12 | 33.70 | $33.09 | 94009 |
| 2024-03-11 | 33.72 | $33.05 | 103500 |
| 2024-03-08 | 33.75 | $32.80 | 88310 |
| 2024-03-07 | 33.80 | $33.02 | 503100 |
| 2024-03-06 | 33.83 | $32.98 | 168200 |
| 2024-03-05 | 33.87 | $33.31 | 387541 |
| 2024-03-04 | 33.88 | $33.70 | 204545 |
| 2024-03-01 | 33.86 | $34.00 | 102438 |
| 2024-02-29 | 33.83 | $33.59 | 462319 |
| 2024-02-28 | 33.80 | $34.00 | 796100 |
| 2024-02-27 | 33.77 | $34.80 | 145800 |
| 2024-02-26 | 33.71 | $34.15 | 125600 |
| 2024-02-23 | 33.70 | $34.23 | 140443 |
| 2024-02-22 | 33.60 | $34.72 | 143900 |
| 2024-02-21 | 33.43 | $34.26 | 288901 |
| 2024-02-20 | 33.26 | $33.80 | 205700 |
| 2024-02-16 | 33.11 | $33.91 | 173000 |
| 2024-02-15 | 32.97 | $34.16 | 96647 |
| 2024-02-14 | 32.82 | $33.31 | 416535 |
| 2024-02-13 | 32.74 | $33.19 | 138114 |
| 2024-02-12 | 32.68 | $33.46 | 383600 |
| 2024-02-09 | 32.62 | $33.53 | 89700 |
| 2024-02-08 | 32.61 | $33.84 | 288600 |
| 2024-02-07 | 32.55 | $33.66 | 69600 |
| 2024-02-06 | 32.49 | $33.87 | 120329 |
| 2024-02-05 | 32.44 | $33.48 | 153134 |
| 2024-02-02 | 32.38 | $33.22 | 148843 |
| 2024-02-01 | 32.38 | $33.46 | 131900 |
| 2024-01-31 | 32.36 | $32.95 | 215926 |
| 2024-01-30 | 32.41 | $33.41 | 593632 |
| 2024-01-29 | 32.51 | $33.59 | 380904 |
| 2024-01-26 | 32.61 | $34.01 | 209600 |
| 2024-01-25 | 32.70 | $32.17 | 418000 |
| 2024-01-24 | 32.88 | $31.25 | 381134 |
| 2024-01-23 | 33.09 | $31.00 | 1.1M |
| 2024-01-22 | 33.31 | $30.71 | 391327 |
| 2024-01-19 | 33.53 | $31.10 | 312633 |
| 2024-01-18 | 33.75 | $31.16 | 429521 |
| 2024-01-17 | 33.97 | $31.67 | 205017 |
| 2024-01-16 | 34.15 | $31.97 | 218337 |
| 2024-01-12 | 34.34 | $32.41 | 206424 |
| 2024-01-11 | 34.42 | $33.31 | 775700 |
| 2024-01-10 | 34.44 | $32.65 | 168900 |
| 2024-01-09 | 34.50 | $32.48 | 101005 |
| 2024-01-08 | 34.59 | $32.83 | 261400 |
| 2024-01-05 | 34.65 | $32.15 | 337421 |
| 2024-01-04 | 34.75 | $33.23 | 1.3M |
| 2024-01-03 | 34.80 | $33.19 | 337234 |
| 2024-01-02 | 34.86 | $34.00 | 105300 |
| 2023-12-29 | 34.87 | $35.40 | 43548 |
| 2023-12-28 | 34.83 | $35.50 | 53008 |
| 2023-12-27 | 34.76 | $35.85 | 261429 |
| 2023-12-26 | 34.70 | $35.67 | 59400 |
| 2023-12-22 | 34.70 | $35.58 | 271200 |
| 2023-12-21 | 34.71 | $35.29 | 86835 |
| 2023-12-20 | 34.76 | $35.13 | 52842 |
| 2023-12-19 | 34.80 | $35.60 | 137700 |
| 2023-12-18 | 34.84 | $35.39 | 139700 |
| 2023-12-15 | 34.89 | $35.43 | 192200 |
| 2023-12-14 | 34.93 | $35.75 | 416200 |
| 2023-12-13 | 34.97 | $34.02 | 143003 |
| 2023-12-12 | 35.11 | $33.70 | 604941 |
| 2023-12-11 | 35.19 | $33.82 | 382342 |
| 2023-12-08 | 35.26 | $34.31 | 137716 |
| 2023-12-07 | 35.40 | $34.02 | 651100 |
| 2023-12-06 | 35.54 | $34.09 | 93200 |
| 2023-12-05 | 35.66 | $34.33 | 138226 |
| 2023-12-04 | 35.79 | $34.33 | 117500 |
| 2023-12-01 | 35.93 | $34.28 | 73802 |
| 2023-11-30 | 36.05 | $34.53 | 225548 |
| 2023-11-29 | 36.11 | $34.11 | 91614 |
| 2023-11-28 | 36.18 | $34.67 | 83200 |
| 2023-11-27 | 36.21 | $35.53 | 81619 |
| 2023-11-24 | 36.18 | $35.95 | 53300 |
| 2023-11-22 | 36.16 | $36.20 | 379100 |
| 2023-11-21 | 36.13 | $35.89 | 48600 |
| 2023-11-20 | 36.14 | $36.38 | 110137 |
| 2023-11-17 | 36.11 | $36.50 | 47400 |
| 2023-11-16 | 36.04 | $36.18 | 301500 |
| 2023-11-15 | 35.98 | $36.54 | 71000 |
| 2023-11-14 | 35.81 | $36.90 | 68125 |
| 2023-11-13 | 35.66 | $35.16 | 371500 |
| 2023-11-10 | 35.58 | $35.30 | 440114 |
| 2023-11-09 | 35.46 | $37.05 | 60623 |
| 2023-11-08 | 35.28 | $36.86 | 61100 |
| 2023-11-07 | 35.14 | $36.52 | 84018 |
| 2023-11-06 | 34.98 | $36.82 | 211000 |
| 2023-11-03 | 34.80 | $37.16 | 411044 |
| 2023-11-02 | 34.63 | $36.70 | 76007 |
| 2023-11-01 | 34.48 | $35.68 | 75122 |
| 2023-10-31 | 34.38 | $35.52 | 291209 |
| 2023-10-30 | 34.26 | $35.43 | 189900 |
| 2023-10-27 | 34.13 | $34.89 | 1.1M |
| 2023-10-26 | 34.04 | $35.42 | 123230 |
| 2023-10-25 | 33.94 | $35.74 | 83900 |
| 2023-10-24 | 33.82 | $36.14 | 296300 |
| 2023-10-23 | 33.71 | $35.66 | 1.3M |
| 2023-10-20 | 33.64 | $35.07 | 1.5M |
| 2023-10-19 | 33.65 | $34.97 | 1.4M |
| 2023-10-18 | 33.66 | $33.24 | 119933 |
| 2023-10-17 | 33.79 | $33.77 | 184500 |
| 2023-10-16 | 33.90 | $33.69 | 220000 |
| 2023-10-13 | 34.02 | $32.96 | 83600 |
| 2023-10-12 | 34.19 | $33.39 | 131000 |
| 2023-10-11 | 34.35 | $33.93 | 144000 |
| 2023-10-10 | 34.47 | $33.32 | 348200 |
| 2023-10-09 | 34.64 | $33.31 | 107109 |
| 2023-10-06 | 34.83 | $33.71 | 197000 |
| 2023-10-05 | 35.01 | $33.75 | 151000 |
| 2023-10-04 | 35.19 | $33.59 | 154331 |
| 2023-10-03 | 35.40 | $33.17 | 309400 |
| 2023-10-02 | 35.66 | $32.78 | 1.1M |
| 2023-09-29 | 35.97 | $33.23 | 928432 |
| 2023-09-28 | 36.30 | $33.32 | 1.3M |
| 2023-09-27 | 36.75 | $33.43 | 845300 |
| 2023-09-26 | 37.21 | $33.89 | 1.4M |
| 2023-09-25 | 37.62 | $34.33 | 817600 |
| 2023-09-22 | 37.99 | $35.22 | 384024 |
| 2023-09-21 | 38.30 | $35.19 | 557314 |
| 2023-09-20 | 38.62 | $35.80 | 1.1M |
| 2023-09-19 | 38.90 | $35.94 | 958314 |
| 2023-09-18 | 39.20 | $36.05 | 484600 |
| 2023-09-15 | 39.49 | $36.45 | 8.5M |
| 2023-09-14 | 39.75 | $36.54 | 201900 |
| 2023-09-13 | 40.04 | $36.33 | 128600 |
| 2023-09-12 | 40.34 | $36.72 | 429600 |
| 2023-09-11 | 40.66 | $37.25 | 197635 |
| 2023-09-08 | 40.94 | $37.26 | 68100 |
| 2023-09-07 | 41.28 | $37.27 | 159500 |
| 2023-09-06 | 41.57 | $37.76 | 229617 |
| 2023-09-05 | 41.84 | $38.39 | 90600 |
| 2023-09-01 | 42.07 | $39.09 | 272027 |
| 2023-08-31 | 42.26 | $39.71 | 504813 |
| 2023-08-30 | 42.42 | $42.36 | 34600 |
| 2023-08-29 | 42.46 | $42.62 | 81000 |
| 2023-08-28 | 42.52 | $42.09 | 66819 |
| 2023-08-25 | 42.62 | $41.81 | 39729 |
| 2023-08-24 | 42.76 | $41.28 | 59217 |
| 2023-08-23 | 42.91 | $41.66 | 41600 |
| 2023-08-22 | 43.04 | $41.32 | 579448 |
| 2023-08-21 | 43.20 | $42.00 | 59901 |
| 2023-08-18 | 43.32 | $41.90 | 54112 |
| 2023-08-17 | 43.47 | $41.62 | 50500 |
| 2023-08-16 | 43.61 | $42.36 | 177631 |
| 2023-08-15 | 43.72 | $42.42 | 1.4M |
| 2023-08-14 | 43.84 | $43.01 | 365400 |
| 2023-08-11 | 43.94 | $42.95 | 342400 |
| 2023-08-10 | 44.06 | $43.90 | 898400 |
| 2023-08-09 | 44.13 | $43.18 | 834016 |
| 2023-08-08 | 44.18 | $43.11 | 54200 |
| 2023-08-07 | 44.21 | $43.09 | 61710 |
| 2023-08-04 | 44.22 | $42.88 | 30441 |
| 2023-08-03 | 44.22 | $42.86 | 43412 |
| 2023-08-02 | 44.24 | $43.12 | 38700 |
| 2023-08-01 | 44.26 | $43.86 | 37228 |
| 2023-07-31 | 44.23 | $43.99 | 37200 |
| 2023-07-28 | 44.23 | $44.66 | 33801 |
| 2023-07-27 | 44.16 | $44.22 | 49900 |
| 2023-07-26 | 44.09 | $44.42 | 27010 |
| 2023-07-25 | 44.04 | $44.41 | 65240 |
| 2023-07-24 | 43.97 | $44.52 | 60130 |
| 2023-07-21 | 43.89 | $44.90 | 40248 |
| 2023-07-20 | 43.81 | $44.29 | 38719 |
| 2023-07-19 | 43.75 | $44.63 | 73300 |
| 2023-07-18 | 43.69 | $44.79 | 64243 |
| 2023-07-17 | 43.68 | $45.03 | 30321 |
| 2023-07-14 | 43.65 | $45.43 | 36407 |
| 2023-07-13 | 43.59 | $45.19 | 22945 |
| 2023-07-12 | 43.51 | $44.28 | 25800 |
| 2023-07-11 | 43.46 | $43.61 | 39628 |
| 2023-07-10 | 43.42 | $43.28 | 42700 |
| 2023-07-07 | 43.40 | $42.99 | 38529 |
| 2023-07-06 | 43.39 | $43.13 | 44800 |
| 2023-07-05 | 43.39 | $43.48 | 78700 |
| 2023-07-03 | 43.35 | $43.35 | 33200 |
| 2023-06-30 | 43.38 | $43.90 | 44537 |
| 2023-06-29 | 43.35 | $43.25 | 53213 |
| 2023-06-28 | 43.35 | $42.99 | 75007 |
| 2023-06-27 | 43.41 | $43.38 | 95918 |
| 2023-06-26 | 43.50 | $42.94 | 55000 |
| 2023-06-23 | 43.59 | $42.89 | 56400 |
| 2023-06-22 | 43.70 | $43.30 | 57700 |
| 2023-06-21 | 43.81 | $43.17 | 43527 |
| 2023-06-20 | 43.95 | $43.51 | 54200 |
| 2023-06-16 | 44.06 | $44.51 | 35120 |
| 2023-06-15 | 44.11 | $44.49 | 49449 |
| 2023-06-14 | 44.18 | $44.09 | 36700 |
| 2023-06-13 | 44.29 | $43.59 | 40600 |
| 2023-06-12 | 44.44 | $43.29 | 53111 |
| 2023-06-09 | 44.61 | $42.77 | 30512 |
| 2023-06-08 | 44.81 | $43.05 | 35144 |
| 2023-06-07 | 45.00 | $42.74 | 42100 |
| 2023-06-06 | 45.22 | $43.03 | 50900 |
| 2023-06-05 | 45.45 | $42.74 | 45518 |
| 2023-06-02 | 45.68 | $43.87 | 210716 |
| 2023-06-01 | 45.86 | $43.49 | 81905 |
| 2023-05-31 | 46.02 | $43.25 | 33500 |
| 2023-05-30 | 46.19 | $44.11 | 60000 |
| 2023-05-26 | 46.29 | $45.13 | 27900 |
| 2023-05-25 | 46.34 | $44.76 | 40223 |
| 2023-05-24 | 46.48 | $45.06 | 40700 |
| 2023-05-23 | 46.60 | $45.45 | 51700 |
| 2023-05-22 | 46.70 | $46.04 | 33700 |
| 2023-05-19 | 46.78 | $45.80 | 521300 |
| 2023-05-18 | 46.85 | $45.47 | 678100 |
| 2023-05-17 | 46.88 | $45.86 | 44336 |
| 2023-05-16 | 46.89 | $46.25 | 30700 |
| 2023-05-15 | 46.87 | $46.69 | 30000 |
| 2023-05-12 | 46.84 | $46.54 | 24848 |
| 2023-05-11 | 46.81 | $46.94 | 25800 |
| 2023-05-10 | 46.77 | $46.80 | 221400 |
| 2023-05-09 | 46.73 | $47.12 | 109705 |
| 2023-05-08 | 46.64 | $47.72 | 29600 |
| 2023-05-05 | 46.51 | $47.27 | 23142 |
| 2023-05-04 | 46.41 | $47.36 | 25410 |
| 2023-05-03 | 46.32 | $46.85 | 37432 |
| 2023-05-02 | 46.25 | $46.60 | 33334 |
| 2023-05-01 | 46.19 | $45.99 | 34700 |
| 2023-04-28 | 46.16 | $46.20 | 67900 |
| 2023-04-27 | 46.10 | $47.55 | 32630 |
| 2023-04-26 | 45.96 | $47.41 | 25500 |
| 2023-04-25 | 45.79 | $47.47 | 87400 |
| 2023-04-24 | 45.63 | $47.71 | 41500 |
| 2023-04-21 | 45.48 | $47.12 | 36100 |
| 2023-04-20 | 45.35 | $46.23 | 37000 |
| 2023-04-19 | 45.25 | $45.99 | 54600 |
| 2023-04-18 | 45.14 | $45.75 | 144546 |
| 2023-04-17 | 45.00 | $46.27 | 33230 |
| 2023-04-14 | 44.81 | $45.89 | 149624 |
| 2023-04-13 | 44.68 | $46.03 | 301608 |
| 2023-04-12 | 44.49 | $46.08 | 58700 |
| 2023-04-11 | 44.33 | $45.31 | 24407 |
| 2023-04-10 | 44.18 | $45.03 | 39700 |
| 2023-04-06 | 44.04 | $45.37 | 24434 |
| 2023-04-05 | 43.88 | $45.57 | 36100 |
| 2023-04-04 | 43.72 | $45.37 | 32200 |
| 2023-04-03 | 43.56 | $45.50 | 32200 |
| 2023-03-31 | 43.42 | $45.27 | 29900 |
| 2023-03-30 | 43.30 | $45.02 | 33915 |
| 2023-03-29 | 43.19 | $44.78 | 52200 |
| 2023-03-28 | 43.04 | $44.06 | 40700 |
| 2023-03-27 | 42.93 | $44.25 | 35300 |
| 2023-03-24 | 42.84 | $44.77 | 28125 |
| 2023-03-23 | 42.70 | $44.37 | 108300 |
| 2023-03-22 | 42.63 | $44.34 | 270100 |
| 2023-03-21 | 42.54 | $43.70 | 36800 |
| 2023-03-20 | 42.48 | $43.08 | 40200 |
| 2023-03-17 | 42.42 | $42.44 | 78000 |
| 2023-03-16 | 42.38 | $43.25 | 198100 |
| 2023-03-15 | 42.24 | $42.27 | 59400 |
| 2023-03-14 | 42.15 | $42.87 | 79200 |
| 2023-03-13 | 42.03 | $42.27 | 328400 |
| 2023-03-10 | 41.91 | $42.18 | 102946 |
| 2023-03-09 | 41.81 | $42.29 | 65600 |
| 2023-03-08 | 41.71 | $42.22 | 47100 |
| 2023-03-07 | 41.63 | $42.20 | 32500 |
| 2023-03-06 | 41.58 | $42.76 | 32934 |
| 2023-03-03 | 41.53 | $42.89 | 51000 |
| 2023-03-02 | 41.47 | $42.77 | 133806 |
| 2023-03-01 | 41.43 | $41.90 | 74800 |
| 2023-02-28 | 41.40 | $41.78 | 45900 |
| 2023-02-27 | 41.33 | $42.44 | 43349 |
| 2023-02-24 | 41.21 | $41.92 | 49536 |
| 2023-02-23 | 41.15 | $43.11 | 52900 |
| 2023-02-22 | 41.11 | $42.51 | 29502 |
| 2023-02-21 | 41.09 | $42.37 | 51931 |
| 2023-02-17 | 41.10 | $41.89 | 165600 |
| 2023-02-16 | 41.09 | $41.67 | 201835 |
| 2023-02-15 | 41.09 | $40.57 | 130300 |
| 2023-02-14 | 41.12 | $40.34 | 37100 |
| 2023-02-13 | 41.22 | $40.48 | 46814 |
| 2023-02-10 | 41.30 | $39.93 | 52909 |
| 2023-02-09 | 41.39 | $40.17 | 143200 |
| 2023-02-08 | 41.43 | $40.24 | 38900 |
| 2023-02-07 | 41.44 | $40.63 | 80202 |
| 2023-02-06 | 41.41 | $41.20 | 122400 |
| 2023-02-03 | 41.34 | $41.79 | 106600 |
| 2023-02-02 | 41.19 | $41.65 | 50300 |
| 2023-02-01 | 41.08 | $41.94 | 65700 |
| 2023-01-31 | 40.94 | $41.42 | 54000 |
| 2023-01-30 | 40.84 | $40.27 | 51100 |
| 2023-01-27 | 40.81 | $40.03 | 67130 |
| 2023-01-26 | 40.75 | $40.83 | 117600 |
| 2023-01-25 | 40.68 | $42.21 | 65840 |
| 2023-01-24 | 40.53 | $42.16 | 50400 |
| 2023-01-23 | 40.39 | $42.48 | 56618 |
| 2023-01-20 | 40.24 | $41.69 | 40944 |
| 2023-01-19 | 40.10 | $41.80 | 71500 |
| 2023-01-18 | 39.94 | $41.04 | 77000 |
| 2023-01-17 | 39.83 | $42.46 | 47700 |
| 2023-01-13 | 39.66 | $42.11 | 45000 |
| 2023-01-12 | 39.55 | $41.59 | 72900 |
| 2023-01-11 | 39.47 | $41.09 | 49400 |
| 2023-01-10 | 39.36 | $40.35 | 35909 |
| 2023-01-09 | 39.30 | $40.08 | 93319 |
| 2023-01-06 | 39.26 | $39.74 | 88114 |
| 2023-01-05 | 39.24 | $38.84 | 49300 |
| 2023-01-04 | 39.27 | $39.55 | 81529 |
| 2023-01-03 | 39.25 | $39.09 | 224300 |
| 2022-12-30 | 39.31 | $39.33 | 54000 |
| 2022-12-29 | 39.33 | $39.66 | 60600 |
| 2022-12-28 | 39.33 | $38.96 | 64000 |
| 2022-12-27 | 39.32 | $39.33 | 65406 |
| 2022-12-23 | 39.27 | $39.19 | 77904 |
| 2022-12-22 | 39.25 | $39.38 | 104632 |
| 2022-12-21 | 39.22 | $39.50 | 249500 |
| 2022-12-20 | 39.16 | $38.82 | 110806 |
| 2022-12-19 | 39.14 | $38.69 | 115036 |
| 2022-12-16 | 39.11 | $38.80 | 92300 |
| 2022-12-15 | 39.09 | $39.00 | 98600 |
| 2022-12-14 | 39.05 | $40.04 | 54200 |
| 2022-12-13 | 38.95 | $39.90 | 96700 |
| 2022-12-12 | 38.88 | $38.95 | 83233 |
| 2022-12-09 | 38.88 | $39.09 | 98338 |
| 2022-12-08 | 38.83 | $39.25 | 119540 |
| 2022-12-07 | 38.66 | $39.39 | 155633 |
| 2022-12-06 | 38.48 | $39.47 | 129100 |
| 2022-12-05 | 38.31 | $39.22 | 94702 |
| 2022-12-02 | 38.18 | $40.14 | 61400 |
| 2022-12-01 | 37.88 | $39.89 | 64600 |
| 2022-11-30 | 37.63 | $39.56 | 67500 |
| 2022-11-29 | 37.41 | $38.69 | 56411 |
| 2022-11-28 | 37.23 | $38.40 | 73900 |
| 2022-11-25 | 37.07 | $38.75 | 78145 |
| 2022-11-23 | 36.87 | $38.88 | 65200 |
| 2022-11-22 | 36.69 | $38.28 | 73603 |
| 2022-11-21 | 36.55 | $38.31 | 84300 |
| 2022-11-18 | 36.36 | $38.28 | 74748 |
| 2022-11-17 | 36.16 | $38.23 | 84820 |
| 2022-11-16 | 35.96 | $38.36 | 93500 |
| 2022-11-15 | 35.79 | $37.86 | 116800 |
| 2022-11-14 | 35.70 | $38.69 | 106746 |
| 2022-11-11 | 35.55 | $38.84 | 94600 |
| 2022-11-10 | 35.32 | $38.02 | 126400 |
| 2022-11-09 | 35.13 | $35.86 | 152700 |
| 2022-11-08 | 35.07 | $35.94 | 129835 |
| 2022-11-07 | 34.99 | $36.06 | 178619 |
| 2022-11-04 | 34.90 | $36.47 | 170411 |
| 2022-11-03 | 34.86 | $34.28 | 330300 |
| 2022-11-02 | 34.95 | $34.74 | 236543 |
| 2022-11-01 | 35.07 | $35.34 | 196549 |
| 2022-10-31 | 35.17 | $34.99 | 256400 |
| 2022-10-28 | 35.23 | $35.16 | 124700 |
| 2022-10-27 | 35.30 | $34.85 | 196400 |
| 2022-10-26 | 35.36 | $35.29 | 114300 |
| 2022-10-25 | 35.40 | $35.37 | 193931 |
| 2022-10-24 | 35.40 | $34.65 | 140600 |
| 2022-10-21 | 35.43 | $34.23 | 3.0M |
| 2022-10-20 | 35.49 | $34.10 | 748143 |
| 2022-10-19 | 35.62 | $35.08 | 81716 |
| 2022-10-18 | 35.68 | $35.99 | 1.1M |
| 2022-10-17 | 35.72 | $35.66 | 360900 |
| 2022-10-14 | 35.83 | $34.28 | 155700 |
| 2022-10-13 | 35.99 | $34.27 | 226500 |
| 2022-10-12 | 36.14 | $34.56 | 98600 |
| 2022-10-11 | 36.29 | $34.33 | 147700 |
| 2022-10-10 | 36.45 | $34.42 | 124530 |
| 2022-10-07 | 36.66 | $35.55 | 93800 |
| 2022-10-06 | 36.78 | $36.12 | 85747 |
| 2022-10-05 | 36.84 | $37.07 | 93700 |
| 2022-10-04 | 36.84 | $37.46 | 164902 |
| 2022-10-03 | 36.80 | $36.10 | 277247 |
| 2022-09-30 | 36.84 | $36.58 | 242400 |
| 2022-09-29 | 36.86 | $36.11 | 427921 |
| 2022-09-28 | 36.89 | $36.12 | 242725 |
| 2022-09-27 | 36.94 | $35.26 | 316400 |
| 2022-09-26 | 37.03 | $35.24 | 265800 |
| 2022-09-23 | 37.12 | $35.49 | 123600 |
| 2022-09-22 | 37.26 | $36.61 | 130300 |
| 2022-09-21 | 37.34 | $36.36 | 72200 |
| 2022-09-20 | 37.42 | $36.72 | 97900 |
| 2022-09-19 | 37.51 | $37.98 | 132200 |
| 2022-09-16 | 37.57 | $37.53 | 89800 |
| 2022-09-15 | 37.66 | $37.28 | 291100 |
| 2022-09-14 | 37.77 | $37.55 | 233200 |
| 2022-09-13 | 37.87 | $37.47 | 80000 |
| 2022-09-12 | 37.98 | $38.58 | 112920 |
| 2022-09-09 | 38.05 | $38.05 | 107036 |
| 2022-09-08 | 38.15 | $37.28 | 216611 |
| 2022-09-07 | 38.30 | $37.11 | 123700 |
| 2022-09-06 | 38.42 | $36.56 | 164600 |
| 2022-09-02 | 38.56 | $36.84 | 88610 |
| 2022-09-01 | 38.68 | $36.97 | 136200 |
| 2022-08-31 | 38.80 | $36.82 | 120300 |
| 2022-08-30 | 38.90 | $37.00 | 93004 |
| 2022-08-29 | 38.97 | $37.11 | 123700 |
| 2022-08-26 | 39.10 | $37.11 | 80000 |
| 2022-08-25 | 39.21 | $38.24 | 51000 |
| 2022-08-24 | 39.25 | $38.25 | 56700 |
| 2022-08-23 | 39.27 | $37.86 | 62600 |
| 2022-08-22 | 39.27 | $38.52 | 136922 |
| 2022-08-19 | 39.25 | $39.19 | 58625 |
| 2022-08-18 | 39.18 | $39.32 | 64204 |
| 2022-08-17 | 39.11 | $39.63 | 47000 |
| 2022-08-16 | 38.97 | $39.47 | 59209 |
| 2022-08-15 | 38.86 | $39.77 | 70000 |
| 2022-08-12 | 38.69 | $39.96 | 68700 |
| 2022-08-11 | 38.51 | $39.94 | 58813 |
| 2022-08-10 | 38.31 | $40.33 | 59200 |
| 2022-08-09 | 38.12 | $39.42 | 109800 |
| 2022-08-08 | 37.94 | $39.45 | 64418 |
| 2022-08-05 | 37.76 | $39.16 | 65516 |
| 2022-08-04 | 37.61 | $39.44 | 47124 |
| 2022-08-03 | 37.44 | $38.91 | 75936 |
| 2022-08-02 | 37.32 | $38.39 | 97600 |
| 2022-08-01 | 37.22 | $39.62 | 120600 |
| 2022-07-29 | 37.06 | $39.28 | 90400 |
| 2022-07-28 | 36.93 | $39.07 | 91700 |
| 2022-07-27 | 36.81 | $38.59 | 94912 |
| 2022-07-26 | 36.76 | $37.89 | 152700 |
| 2022-07-25 | 36.74 | $38.24 | 76800 |
| 2022-07-22 | 36.74 | $37.64 | 62500 |
| 2022-07-21 | 36.67 | $38.02 | 79300 |
| 2022-07-20 | 36.57 | $36.84 | 94900 |
| 2022-07-19 | 36.50 | $37.26 | 110626 |
| 2022-07-18 | 36.41 | $36.38 | 130700 |
| 2022-07-15 | 36.36 | $36.33 | 142224 |
| 2022-07-14 | 36.35 | $35.85 | 106800 |
| 2022-07-13 | 36.31 | $36.58 | 80900 |
| 2022-07-12 | 36.29 | $35.82 | 108821 |
| 2022-07-11 | 36.34 | $35.91 | 141709 |
| 2022-07-08 | 36.40 | $36.07 | 304600 |
| 2022-07-07 | 36.48 | $36.06 | 98400 |
| 2022-07-06 | 36.62 | $36.51 | 188208 |
| 2022-07-05 | 36.75 | $36.35 | 157500 |
| 2022-07-01 | 36.89 | $36.41 | 93100 |
| 2022-06-30 | 37.05 | $36.72 | 69001 |
| 2022-06-29 | 37.13 | $36.73 | 104000 |
| 2022-06-28 | 37.25 | $37.53 | 126300 |
| 2022-06-27 | 37.34 | $37.63 | 163217 |
| 2022-06-24 | 37.36 | $38.14 | 140000 |
| 2022-06-23 | 37.36 | $36.18 | 150035 |
| 2022-06-22 | 37.45 | $36.17 | 180300 |
| 2022-06-21 | 37.56 | $35.42 | 178500 |
| 2022-06-17 | 37.66 | $35.35 | 168800 |
| 2022-06-16 | 37.77 | $35.37 | 208200 |
| 2022-06-15 | 37.91 | $36.14 | 329400 |
| 2022-06-14 | 38.10 | $35.09 | 276000 |
| 2022-06-13 | 38.34 | $36.21 | 145400 |
| 2022-06-10 | 38.48 | $36.76 | 187327 |
| 2022-06-09 | 38.53 | $37.08 | 96900 |
| 2022-06-08 | 38.59 | $37.68 | 92544 |
| 2022-06-07 | 38.58 | $38.96 | 191100 |
| 2022-06-06 | 38.49 | $39.15 | 113500 |
| 2022-06-03 | 38.46 | $39.05 | 145429 |
| 2022-06-02 | 38.52 | $39.65 | 157400 |
| 2022-06-01 | 38.63 | $38.29 | 181100 |
| 2022-05-31 | 38.79 | $39.18 | 170424 |
| 2022-05-27 | 38.90 | $39.23 | 126300 |
| 2022-05-26 | 39.00 | $38.18 | 96831 |
| 2022-05-25 | 39.13 | $38.09 | 104821 |
| 2022-05-24 | 39.28 | $38.02 | 101600 |
| 2022-05-23 | 39.43 | $38.39 | 157400 |
| 2022-05-20 | 39.60 | $37.40 | 147900 |
| 2022-05-19 | 39.81 | $37.57 | 102700 |
| 2022-05-18 | 40.00 | $38.10 | 98949 |
| 2022-05-17 | 40.21 | $39.88 | 177740 |
| 2022-05-16 | 40.28 | $39.85 | 139900 |
| 2022-05-13 | 40.38 | $39.11 | 137400 |
| 2022-05-12 | 40.54 | $37.75 | 152236 |
| 2022-05-11 | 40.74 | $38.28 | 120615 |
| 2022-05-10 | 40.94 | $37.51 | 240600 |
| 2022-05-09 | 41.24 | $37.07 | 142606 |
| 2022-05-06 | 41.55 | $38.52 | 200400 |
| 2022-05-05 | 41.79 | $40.42 | 90246 |
| 2022-05-04 | 41.93 | $41.66 | 119100 |
| 2022-05-03 | 42.04 | $41.67 | 104700 |
| 2022-05-02 | 42.14 | $41.39 | 140537 |
| 2022-04-29 | 42.27 | $41.07 | 168818 |
| 2022-04-28 | 42.41 | $40.88 | 121847 |
| 2022-04-27 | 42.55 | $41.03 | 87100 |
| 2022-04-26 | 42.63 | $41.13 | 90800 |
| 2022-04-25 | 42.67 | $41.65 | 100628 |
| 2022-04-22 | 42.66 | $41.60 | 92900 |
| 2022-04-21 | 42.63 | $41.52 | 89511 |
| 2022-04-20 | 42.62 | $42.19 | 64744 |
| 2022-04-19 | 42.59 | $41.29 | 103500 |
| 2022-04-18 | 42.61 | $41.87 | 102523 |
| 2022-04-14 | 42.61 | $42.27 | 80136 |
| 2022-04-13 | 42.58 | $41.73 | 112016 |
| 2022-04-12 | 42.52 | $42.33 | 105700 |
| 2022-04-11 | 42.35 | $43.44 | 91240 |
| 2022-04-08 | 42.13 | $43.42 | 98400 |
| 2022-04-07 | 41.88 | $43.16 | 81400 |
| 2022-04-06 | 41.70 | $43.26 | 100336 |
| 2022-04-05 | 41.58 | $43.88 | 87400 |
| 2022-04-04 | 41.29 | $43.63 | 168900 |
| 2022-04-01 | 41.02 | $44.01 | 55700 |
| 2022-03-31 | 40.82 | $43.81 | 69100 |
| 2022-03-30 | 40.73 | $43.73 | 124022 |
| 2022-03-29 | 40.66 | $42.74 | 141322 |
| 2022-03-28 | 40.65 | $41.91 | 142640 |
| 2022-03-25 | 40.72 | $41.33 | 142510 |
| 2022-03-24 | 40.88 | $41.10 | 66700 |
| 2022-03-23 | 40.96 | $41.23 | 447703 |
| 2022-03-22 | 41.09 | $41.62 | 222543 |
| 2022-03-21 | 41.20 | $41.72 | 101800 |
| 2022-03-18 | 41.34 | $41.82 | 107700 |
| 2022-03-17 | 41.44 | $41.72 | 92600 |
| 2022-03-16 | 41.54 | $40.61 | 247600 |
| 2022-03-15 | 41.71 | $38.94 | 199501 |
| 2022-03-14 | 41.90 | $38.98 | 133900 |
| 2022-03-11 | 42.10 | $38.47 | 127100 |
| 2022-03-10 | 42.35 | $39.41 | 170149 |
| 2022-03-09 | 42.58 | $40.88 | 161610 |
| 2022-03-08 | 42.71 | $38.21 | 479622 |
| 2022-03-07 | 42.97 | $38.19 | 192024 |
| 2022-03-04 | 43.25 | $39.98 | 135200 |
| 2022-03-03 | 43.44 | $41.94 | 127600 |
| 2022-03-02 | 43.56 | $42.34 | 69900 |
| 2022-03-01 | 43.62 | $42.60 | 120102 |
| 2022-02-28 | 43.64 | $43.30 | 171600 |
| 2022-02-25 | 43.60 | $44.56 | 95441 |
| 2022-02-24 | 43.53 | $42.75 | 156900 |
| 2022-02-23 | 43.55 | $43.72 | 409611 |
| 2022-02-22 | 43.53 | $43.78 | 85411 |
| 2022-02-18 | 43.55 | $44.63 | 56629 |
| 2022-02-17 | 43.54 | $43.78 | 104205 |
| 2022-02-16 | 43.57 | $43.64 | 70200 |
| 2022-02-15 | 43.64 | $44.02 | 102400 |
| 2022-02-14 | 43.67 | $42.90 | 67520 |
| 2022-02-11 | 43.79 | $42.99 | 74600 |
| 2022-02-10 | 43.89 | $43.39 | 165114 |
| 2022-02-09 | 44.03 | $43.93 | 70300 |
| 2022-02-08 | 44.13 | $43.52 | 64025 |
| 2022-02-07 | 44.28 | $43.43 | 74428 |
| 2022-02-04 | 44.43 | $43.79 | 63931 |
| 2022-02-03 | 44.58 | $43.71 | 61127 |
| 2022-02-02 | 44.83 | $44.42 | 69434 |
| 2022-02-01 | 45.03 | $43.61 | 125846 |
| 2022-01-31 | 45.23 | $42.85 | 103400 |
| 2022-01-28 | 45.51 | $42.64 | 104742 |
| 2022-01-27 | 45.78 | $43.07 | 158012 |
| 2022-01-26 | 46.03 | $43.20 | 145700 |
| 2022-01-25 | 46.25 | $43.22 | 131400 |
| 2022-01-24 | 46.48 | $44.17 | 139500 |
| 2022-01-21 | 46.68 | $44.45 | 84900 |
| 2022-01-20 | 46.85 | $44.52 | 72432 |
| 2022-01-19 | 47.00 | $44.90 | 79246 |
| 2022-01-18 | 47.13 | $44.67 | 66500 |
| 2022-01-14 | 47.23 | $45.32 | 85800 |
| 2022-01-13 | 47.34 | $45.03 | 67602 |
| 2022-01-12 | 47.47 | $46.08 | 59217 |
| 2022-01-11 | 47.51 | $46.06 | 83500 |
| 2022-01-10 | 47.57 | $46.55 | 69519 |
| 2022-01-07 | 47.63 | $46.25 | 69400 |
| 2022-01-06 | 47.69 | $46.96 | 625700 |
| 2022-01-05 | 47.70 | $48.55 | 160100 |
| 2022-01-04 | 47.68 | $48.54 | 211100 |
| 2022-01-03 | 47.62 | $47.57 | 55512 |
| 2021-12-31 | 47.56 | $48.48 | 34843 |
| 2021-12-30 | 47.44 | $47.97 | 52700 |
| 2021-12-29 | 47.31 | $48.12 | 48225 |
| 2021-12-28 | 47.20 | $47.64 | 45914 |
| 2021-12-27 | 47.16 | $47.82 | 59044 |
| 2021-12-23 | 47.10 | $48.03 | 62349 |
| 2021-12-22 | 47.03 | $47.94 | 125300 |
| 2021-12-21 | 46.98 | $47.50 | 106300 |
| 2021-12-20 | 46.97 | $47.42 | 63937 |
| 2021-12-17 | 46.97 | $46.76 | 81600 |
| 2021-12-16 | 47.04 | $47.56 | 56821 |
| 2021-12-15 | 47.06 | $47.54 | 62200 |
| 2021-12-14 | 47.07 | $46.92 | 51700 |
| 2021-12-13 | 47.12 | $47.35 | 64533 |
| 2021-12-10 | 47.14 | $47.71 | 70249 |
| 2021-12-09 | 47.12 | $47.43 | 58227 |
| 2021-12-08 | 47.09 | $47.22 | 55909 |
| 2021-12-07 | 47.10 | $48.04 | 117700 |
| 2021-12-06 | 47.08 | $47.41 | 76100 |
| 2021-12-03 | 47.07 | $46.36 | 71367 |
| 2021-12-02 | 47.11 | $46.15 | 74900 |
| 2021-12-01 | 47.17 | $45.23 | 72000 |
| 2021-11-30 | 47.24 | $45.94 | 90300 |
| 2021-11-29 | 47.26 | $46.78 | 121006 |
| 2021-11-26 | 47.21 | $46.67 | 75025 |
| 2021-11-24 | 47.22 | $46.74 | 67304 |
| 2021-11-23 | 47.19 | $46.96 | 81425 |
| 2021-11-22 | 47.18 | $47.30 | 79300 |
| 2021-11-19 | 47.13 | $47.42 | 146303 |
| 2021-11-18 | 47.09 | $48.10 | 40700 |
| 2021-11-17 | 46.98 | $47.93 | 48815 |
| 2021-11-16 | 46.91 | $47.70 | 97800 |
| 2021-11-15 | 46.78 | $47.90 | 78207 |
| 2021-11-12 | 46.68 | $47.90 | 91100 |
| 2021-11-11 | 46.57 | $47.25 | 138300 |
| 2021-11-10 | 46.52 | $46.71 | 64417 |
| 2021-11-09 | 46.49 | $47.56 | 52500 |
| 2021-11-08 | 46.39 | $47.64 | 71800 |
| 2021-11-05 | 46.29 | $47.16 | 800 |
| 2021-11-04 | 46.21 | $47.12 | 36242 |
| 2021-11-03 | 46.13 | $47.30 | 74200 |
| 2021-11-02 | 46.04 | $46.68 | 59200 |
| 2021-11-01 | 45.93 | $46.35 | 102000 |
| 2021-10-29 | 45.83 | $45.90 | 214224 |
| 2021-10-28 | 45.75 | $46.87 | 56200 |
| 2021-10-27 | 45.61 | $46.12 | 49602 |
| 2021-10-26 | 45.51 | $46.62 | 65414 |
| 2021-10-25 | 45.39 | $46.39 | 123121 |
| 2021-10-22 | 45.31 | $46.51 | 49100 |
| 2021-10-21 | 45.23 | $46.04 | 39713 |
| 2021-10-20 | 45.18 | $46.39 | 74527 |
| 2021-10-19 | 45.10 | $45.28 | 248842 |
| 2021-10-18 | 45.08 | $45.72 | 229720 |
| 2021-10-15 | 44.97 | $45.88 | 324520 |
| 2021-10-14 | 44.85 | $46.06 | 506000 |
| 2021-10-13 | 44.73 | $46.20 | 97126 |
| 2021-10-12 | 44.58 | $45.64 | 43400 |
| 2021-10-11 | 44.53 | $45.52 | 56000 |
| 2021-10-08 | 44.49 | $45.66 | 48900 |
| 2021-10-07 | 44.43 | $45.51 | 117900 |
| 2021-10-06 | 44.37 | $45.37 | 111225 |
| 2021-10-05 | 44.30 | $44.66 | 106000 |
| 2021-10-04 | 44.27 | $44.23 | 64200 |
| 2021-10-01 | 44.23 | $44.27 | 92100 |
| 2021-09-30 | 44.22 | $44.05 | 52514 |
| 2021-09-29 | 44.20 | $44.23 | 64800 |
| 2021-09-28 | 44.09 | $44.23 | 114700 |
| 2021-09-27 | 43.96 | $44.80 | 225600 |
| 2021-09-24 | 43.82 | $44.88 | 45023 |
| 2021-09-23 | 43.65 | $44.92 | 109425 |
| 2021-09-22 | 43.48 | $44.96 | 60412 |
| 2021-09-21 | 43.32 | $44.77 | 62000 |
| 2021-09-20 | 43.18 | $43.53 | 89116 |
| 2021-09-17 | 43.06 | $43.56 | 98644 |
| 2021-09-16 | 42.96 | $43.58 | 89800 |
| 2021-09-15 | 42.93 | $43.24 | 51900 |
| 2021-09-14 | 42.92 | $44.64 | 53400 |
| 2021-09-13 | 42.88 | $44.77 | 56300 |
| 2021-09-10 | 42.83 | $44.43 | 52741 |
| 2021-09-09 | 42.78 | $44.26 | 52229 |
| 2021-09-08 | 42.74 | $44.00 | 88700 |
| 2021-09-07 | 42.73 | $43.99 | 80117 |
| 2021-09-03 | 42.72 | $43.56 | 59345 |
| 2021-09-02 | 42.75 | $44.03 | 60500 |
| 2021-09-01 | 42.76 | $43.66 | 66600 |
| 2021-08-31 | 42.79 | $41.92 | 45800 |
| 2021-08-30 | 42.90 | $41.75 | 59220 |
| 2021-08-27 | 43.01 | $41.87 | 66920 |
| 2021-08-26 | 43.12 | $41.50 | 42700 |
| 2021-08-25 | 43.27 | $41.67 | 58200 |
| 2021-08-24 | 43.38 | $41.66 | 142100 |
| 2021-08-23 | 43.49 | $42.00 | 91538 |
| 2021-08-20 | 43.57 | $41.08 | 82100 |
| 2021-08-19 | 43.71 | $41.52 | 62900 |
| 2021-08-18 | 43.80 | $43.05 | 56800 |
| 2021-08-17 | 43.80 | $43.12 | 71131 |
| 2021-08-16 | 43.80 | $43.77 | 57700 |
| 2021-08-13 | 43.73 | $43.79 | 36000 |
| 2021-08-12 | 43.71 | $43.40 | 41900 |
| 2021-08-11 | 43.70 | $43.38 | 39000 |
| 2021-08-10 | 43.71 | $43.84 | 67736 |
| 2021-08-09 | 43.67 | $43.92 | 65000 |
| 2021-08-06 | 43.64 | $44.10 | 37924 |
| 2021-08-05 | 43.59 | $44.22 | 44600 |
| 2021-08-04 | 43.51 | $44.33 | 64900 |
| 2021-08-03 | 43.48 | $44.00 | 51716 |
| 2021-08-02 | 43.45 | $43.99 | 78100 |
| 2021-07-30 | 43.43 | $44.05 | 44300 |
| 2021-07-29 | 43.44 | $44.44 | 200737 |
| 2021-07-28 | 43.44 | $43.98 | 38200 |
| 2021-07-27 | 43.47 | $43.79 | 63531 |
| 2021-07-26 | 43.52 | $43.66 | 60100 |
| 2021-07-23 | 43.57 | $43.88 | 50300 |
| 2021-07-22 | 43.62 | $43.26 | 58500 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
14.76
2026-07-17
Close Price
$15.17
Vol: 156300
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.56
Average
32.07
Maximum
47.77
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.76 | $15.17 | 156300 |
| 2026-07-16 | 14.71 | $15.30 | 190701 |
| 2026-07-15 | 14.65 | $14.80 | 299600 |
| 2026-07-14 | 14.63 | $14.55 | 270600 |
| 2026-07-13 | 14.64 | $14.67 | 278700 |
| 2026-07-10 | 14.64 | $14.66 | 161243 |
| 2026-07-09 | 14.64 | $14.52 | 307322 |
| 2026-07-08 | 14.65 | $14.77 | 207000 |
| 2026-07-07 | 14.64 | $14.99 | 488127 |
| 2026-07-06 | 14.60 | $14.35 | 665500 |
| 2026-07-02 | 14.63 | $14.63 | 325316 |
| 2026-07-01 | 14.63 | $14.13 | 542546 |
| 2026-06-30 | 14.68 | $14.52 | 431014 |
| 2026-06-29 | 14.69 | $14.84 | 433424 |
| 2026-06-26 | 14.68 | $14.95 | 340100 |
| 2026-06-25 | 14.65 | $14.96 | 336048 |
| 2026-06-24 | 14.62 | $15.06 | 317200 |
| 2026-06-23 | 14.57 | $14.67 | 284700 |
| 2026-06-22 | 14.56 | $14.43 | 503735 |
| 2026-06-18 | 14.57 | $14.60 | 443200 |
| 2026-06-17 | 14.57 | $14.16 | 1.7M |
| 2026-06-16 | 14.62 | $14.70 | 196200 |
| 2026-06-15 | 14.61 | $14.66 | 371700 |
| 2026-06-12 | 14.60 | $14.72 | 183600 |
| 2026-06-11 | 14.59 | $14.66 | 351914 |
| 2026-06-10 | 14.58 | $14.45 | 220600 |
| 2026-06-09 | 14.59 | $14.65 | 564900 |
| 2026-06-08 | 14.59 | $14.28 | 562500 |
| 2026-06-05 | 14.62 | $14.32 | 324441 |
| 2026-06-04 | 14.65 | $14.15 | 410900 |
| 2026-06-03 | 14.71 | $14.06 | 404612 |
| 2026-06-02 | 14.77 | $14.35 | 377314 |
| 2026-06-01 | 14.82 | $14.30 | 725800 |
| 2026-05-29 | 14.87 | $14.75 | 383400 |
| 2026-05-28 | 14.89 | $14.94 | 409200 |
| 2026-05-27 | 14.88 | $15.26 | 675032 |
| 2026-05-26 | 14.84 | $14.93 | 838729 |
| 2026-05-22 | 14.83 | $15.03 | 316700 |
| 2026-05-21 | 14.81 | $15.05 | 562826 |
| 2026-05-20 | 14.79 | $14.77 | 224516 |
| 2026-05-19 | 14.79 | $14.59 | 734118 |
| 2026-05-18 | 14.81 | $14.56 | 1.1M |
| 2026-05-15 | 14.83 | $14.34 | 864600 |
| 2026-05-14 | 14.89 | $14.30 | 1.4M |
| 2026-05-13 | 14.95 | $14.26 | 397941 |
| 2026-05-12 | 15.02 | $14.41 | 575648 |
| 2026-05-11 | 15.09 | $14.48 | 1.1M |
| 2026-05-08 | 15.15 | $14.98 | 1.1M |
| 2026-05-07 | 15.17 | $15.02 | 1.3M |
| 2026-05-06 | 15.18 | $15.47 | 231140 |
| 2026-05-05 | 15.15 | $15.09 | 1.2M |
| 2026-05-04 | 15.16 | $14.75 | 1.5M |
| 2026-05-01 | 15.20 | $14.87 | 230229 |
| 2026-04-30 | 15.24 | $14.88 | 2.0M |
| 2026-04-29 | 15.27 | $14.42 | 912506 |
| 2026-04-28 | 15.36 | $14.95 | 1.1M |
| 2026-04-27 | 15.41 | $15.12 | 1.2M |
| 2026-04-24 | 15.44 | $15.38 | 315718 |
| 2026-04-23 | 15.44 | $15.28 | 840439 |
| 2026-04-22 | 15.46 | $15.26 | 2.4M |
| 2026-04-21 | 15.48 | $15.63 | 905200 |
| 2026-04-20 | 15.46 | $15.93 | 1.6M |
| 2026-04-17 | 15.42 | $15.82 | 1.1M |
| 2026-04-16 | 15.37 | $15.61 | 1.1M |
| 2026-04-15 | 15.35 | $15.59 | 813524 |
| 2026-04-14 | 15.32 | $15.68 | 541316 |
| 2026-04-13 | 15.29 | $15.55 | 3.5M |
| 2026-04-10 | 15.26 | $15.26 | 1.4M |
| 2026-04-09 | 15.26 | $15.10 | 1.3M |
| 2026-04-08 | 15.27 | $15.09 | 307700 |
| 2026-04-07 | 15.29 | $14.60 | 520700 |
| 2026-04-06 | 15.37 | $14.67 | 743000 |
| 2026-04-02 | 15.44 | $14.50 | 861206 |
| 2026-04-01 | 15.54 | $14.75 | 308900 |
| 2026-03-31 | 15.62 | $14.94 | 560600 |
| 2026-03-30 | 15.69 | $14.92 | 1.0M |
| 2026-03-27 | 15.77 | $14.77 | 1.2M |
| 2026-03-26 | 15.88 | $13.66 | 1.3M |
| 2026-03-25 | 16.11 | $14.69 | 464737 |
| 2026-03-24 | 16.26 | $14.47 | 798421 |
| 2026-03-23 | 16.45 | $14.73 | 1.3M |
| 2026-03-20 | 16.63 | $14.81 | 1.1M |
| 2026-03-19 | 16.83 | $15.00 | 381306 |
| 2026-03-18 | 17.02 | $15.14 | 313333 |
| 2026-03-17 | 17.22 | $15.71 | 872947 |
| 2026-03-16 | 17.38 | $15.58 | 1.1M |
| 2026-03-13 | 17.56 | $15.61 | 650349 |
| 2026-03-12 | 17.77 | $15.60 | 2.9M |
| 2026-03-11 | 18.00 | $16.70 | 219100 |
| 2026-03-10 | 18.13 | $16.80 | 458112 |
| 2026-03-09 | 18.28 | $17.04 | 883327 |
| 2026-03-06 | 18.41 | $17.10 | 472818 |
| 2026-03-05 | 18.54 | $17.16 | 689727 |
| 2026-03-04 | 18.69 | $17.10 | 391000 |
| 2026-03-03 | 18.86 | $17.61 | 217642 |
| 2026-03-02 | 18.99 | $18.13 | 464200 |
| 2026-02-27 | 19.08 | $18.55 | 703000 |
| 2026-02-26 | 19.13 | $18.00 | 646500 |
| 2026-02-25 | 19.25 | $18.42 | 213028 |
| 2026-02-24 | 19.34 | $19.90 | 229900 |
| 2026-02-23 | 19.28 | $19.86 | 249700 |
| 2026-02-20 | 19.22 | $20.62 | 270900 |
| 2026-02-19 | 19.07 | $19.80 | 173500 |
| 2026-02-18 | 18.99 | $19.35 | 313140 |
| 2026-02-17 | 18.96 | $20.15 | 349600 |
| 2026-02-13 | 18.83 | $20.19 | 562900 |
| 2026-02-12 | 18.69 | $20.34 | 397400 |
| 2026-02-11 | 18.51 | $19.96 | 291601 |
| 2026-02-10 | 18.36 | $19.86 | 353100 |
| 2026-02-09 | 18.20 | $19.20 | 464303 |
| 2026-02-06 | 18.10 | $19.10 | 268704 |
| 2026-02-05 | 17.99 | $19.14 | 466926 |
| 2026-02-04 | 17.87 | $18.98 | 352608 |
| 2026-02-03 | 17.76 | $18.06 | 238200 |
| 2026-02-02 | 17.72 | $17.78 | 383500 |
| 2026-01-30 | 17.72 | $17.90 | 496200 |
| 2026-01-29 | 17.70 | $17.83 | 1.4M |
| 2026-01-28 | 17.69 | $17.86 | 574004 |
| 2026-01-27 | 17.67 | $17.60 | 411542 |
| 2026-01-26 | 17.67 | $18.01 | 723700 |
| 2026-01-23 | 17.64 | $17.98 | 518100 |
| 2026-01-22 | 17.60 | $18.00 | 715912 |
| 2026-01-21 | 17.56 | $18.13 | 477525 |
| 2026-01-20 | 17.50 | $17.44 | 808631 |
| 2026-01-16 | 17.51 | $17.46 | 324300 |
| 2026-01-15 | 17.51 | $17.71 | 1.0M |
| 2026-01-14 | 17.49 | $17.69 | 338400 |
| 2026-01-13 | 17.47 | $17.65 | 241500 |
| 2026-01-12 | 17.45 | $17.52 | 1.2M |
| 2026-01-09 | 17.45 | $17.42 | 303100 |
| 2026-01-08 | 17.45 | $17.35 | 882435 |
| 2026-01-07 | 17.46 | $16.82 | 336240 |
| 2026-01-06 | 17.53 | $17.29 | 1.2M |
| 2026-01-05 | 17.55 | $17.36 | 2.8M |
| 2026-01-02 | 17.57 | $17.20 | 619100 |
| 2025-12-31 | 17.61 | $17.15 | 219300 |
| 2025-12-30 | 17.66 | $17.20 | 556900 |
| 2025-12-29 | 17.71 | $17.13 | 2.2M |
| 2025-12-26 | 17.77 | $17.30 | 689114 |
| 2025-12-24 | 17.82 | $17.27 | 165200 |
| 2025-12-23 | 17.88 | $17.17 | 714404 |
| 2025-12-22 | 17.95 | $17.37 | 1.1M |
| 2025-12-19 | 18.01 | $17.70 | 828312 |
| 2025-12-18 | 18.05 | $17.88 | 1.1M |
| 2025-12-17 | 18.06 | $18.06 | 1.0M |
| 2025-12-16 | 18.06 | $18.15 | 1.4M |
| 2025-12-15 | 18.05 | $17.89 | 1.2M |
| 2025-12-12 | 18.07 | $17.95 | 408400 |
| 2025-12-11 | 18.08 | $17.70 | 1.0M |
| 2025-12-10 | 18.12 | $17.20 | 517900 |
| 2025-12-09 | 18.22 | $17.08 | 1.1M |
| 2025-12-08 | 18.34 | $17.60 | 987247 |
| 2025-12-05 | 18.42 | $17.85 | 4.6M |
| 2025-12-04 | 18.48 | $17.83 | 485900 |
| 2025-12-03 | 18.55 | $18.08 | 464340 |
| 2025-12-02 | 18.60 | $17.91 | 662200 |
| 2025-12-01 | 18.67 | $18.19 | 948800 |
| 2025-11-28 | 18.72 | $18.03 | 584138 |
| 2025-11-26 | 18.79 | $17.75 | 411700 |
| 2025-11-25 | 18.90 | $18.28 | 359535 |
| 2025-11-24 | 18.97 | $18.04 | 1.0M |
| 2025-11-21 | 19.07 | $18.30 | 726247 |
| 2025-11-20 | 19.15 | $17.95 | 674800 |
| 2025-11-19 | 19.27 | $18.23 | 657519 |
| 2025-11-18 | 19.38 | $18.31 | 623243 |
| 2025-11-17 | 19.49 | $18.82 | 837700 |
| 2025-11-14 | 19.57 | $19.06 | 847303 |
| 2025-11-13 | 19.62 | $19.34 | 1.5M |
| 2025-11-12 | 19.65 | $19.31 | 199600 |
| 2025-11-11 | 19.68 | $19.58 | 297139 |
| 2025-11-10 | 19.69 | $19.36 | 907300 |
| 2025-11-07 | 19.73 | $19.11 | 272400 |
| 2025-11-06 | 19.79 | $18.89 | 763625 |
| 2025-11-05 | 19.89 | $19.52 | 303746 |
| 2025-11-04 | 19.93 | $19.07 | 377325 |
| 2025-11-03 | 20.02 | $19.35 | 367121 |
| 2025-10-31 | 20.09 | $19.52 | 287420 |
| 2025-10-30 | 20.15 | $19.64 | 642329 |
| 2025-10-29 | 20.20 | $19.78 | 214100 |
| 2025-10-28 | 20.25 | $20.20 | 198812 |
| 2025-10-27 | 20.25 | $20.11 | 558014 |
| 2025-10-24 | 20.27 | $20.45 | 187812 |
| 2025-10-23 | 20.25 | $20.48 | 573200 |
| 2025-10-22 | 20.22 | $20.79 | 290639 |
| 2025-10-21 | 20.16 | $20.52 | 393900 |
| 2025-10-20 | 20.13 | $20.77 | 218600 |
| 2025-10-17 | 20.06 | $20.86 | 277744 |
| 2025-10-16 | 19.97 | $20.12 | 857612 |
| 2025-10-15 | 19.96 | $19.28 | 365900 |
| 2025-10-14 | 20.03 | $19.29 | 522400 |
| 2025-10-13 | 20.11 | $19.12 | 978500 |
| 2025-10-10 | 20.21 | $19.34 | 264400 |
| 2025-10-09 | 20.30 | $19.62 | 409325 |
| 2025-10-08 | 20.37 | $19.82 | 224533 |
| 2025-10-07 | 20.43 | $19.66 | 186700 |
| 2025-10-06 | 20.51 | $19.81 | 302500 |
| 2025-10-03 | 20.59 | $19.76 | 265800 |
| 2025-10-02 | 20.68 | $19.55 | 351825 |
| 2025-10-01 | 20.79 | $19.42 | 249341 |
| 2025-09-30 | 20.94 | $19.56 | 379200 |
| 2025-09-29 | 21.08 | $19.60 | 475345 |
| 2025-09-26 | 21.24 | $19.59 | 375905 |
| 2025-09-25 | 21.41 | $19.96 | 522800 |
| 2025-09-24 | 21.57 | $20.34 | 224800 |
| 2025-09-23 | 21.70 | $20.71 | 245927 |
| 2025-09-22 | 21.80 | $20.52 | 271900 |
| 2025-09-19 | 21.93 | $20.91 | 152300 |
| 2025-09-18 | 22.04 | $21.09 | 190500 |
| 2025-09-17 | 22.14 | $21.25 | 167521 |
| 2025-09-16 | 22.24 | $21.23 | 229922 |
| 2025-09-15 | 22.34 | $21.18 | 307917 |
| 2025-09-12 | 22.46 | $21.34 | 177332 |
| 2025-09-11 | 22.58 | $21.53 | 153424 |
| 2025-09-10 | 22.69 | $21.63 | 331500 |
| 2025-09-09 | 22.80 | $22.31 | 1.4M |
| 2025-09-08 | 22.86 | $22.48 | 95922 |
| 2025-09-05 | 22.90 | $22.59 | 115100 |
| 2025-09-04 | 22.93 | $22.60 | 211800 |
| 2025-09-03 | 22.96 | $23.27 | 226732 |
| 2025-09-02 | 22.93 | $23.12 | 202622 |
| 2025-08-29 | 22.91 | $22.83 | 177800 |
| 2025-08-28 | 22.92 | $23.58 | 132915 |
| 2025-08-27 | 22.85 | $23.19 | 619400 |
| 2025-08-26 | 22.81 | $23.26 | 1.2M |
| 2025-08-25 | 22.77 | $23.21 | 128908 |
| 2025-08-22 | 22.72 | $23.92 | 83704 |
| 2025-08-21 | 22.59 | $23.56 | 100900 |
| 2025-08-20 | 22.49 | $24.06 | 95918 |
| 2025-08-19 | 22.32 | $23.53 | 186800 |
| 2025-08-18 | 22.20 | $22.82 | 214022 |
| 2025-08-15 | 22.13 | $23.01 | 173000 |
| 2025-08-14 | 22.04 | $22.60 | 286700 |
| 2025-08-13 | 21.98 | $22.71 | 81800 |
| 2025-08-12 | 21.90 | $22.56 | 178229 |
| 2025-08-11 | 21.84 | $22.40 | 295241 |
| 2025-08-08 | 21.78 | $22.45 | 217100 |
| 2025-08-07 | 21.71 | $22.31 | 309510 |
| 2025-08-06 | 21.64 | $21.81 | 685100 |
| 2025-08-05 | 21.62 | $21.18 | 2.0M |
| 2025-08-04 | 21.67 | $20.82 | 314100 |
| 2025-08-01 | 21.76 | $20.81 | 287525 |
| 2025-07-31 | 21.86 | $20.72 | 373602 |
| 2025-07-30 | 21.98 | $21.55 | 264124 |
| 2025-07-29 | 22.03 | $21.94 | 148900 |
| 2025-07-28 | 22.03 | $22.48 | 508200 |
| 2025-07-25 | 21.99 | $23.64 | 107400 |
| 2025-07-24 | 21.81 | $23.03 | 161924 |
| 2025-07-23 | 21.69 | $23.04 | 144702 |
| 2025-07-22 | 21.54 | $22.07 | 99400 |
| 2025-07-21 | 21.49 | $22.09 | 144800 |
| 2025-07-18 | 21.42 | $22.02 | 218600 |
| 2025-07-17 | 21.36 | $21.78 | 763945 |
| 2025-07-16 | 21.32 | $21.75 | 378700 |
| 2025-07-15 | 21.27 | $21.67 | 334300 |
| 2025-07-14 | 21.23 | $22.00 | 442900 |
| 2025-07-11 | 21.15 | $22.26 | 254400 |
| 2025-07-10 | 21.03 | $22.56 | 471000 |
| 2025-07-09 | 20.87 | $21.89 | 295300 |
| 2025-07-08 | 20.76 | $21.65 | 263503 |
| 2025-07-07 | 20.67 | $20.99 | 236240 |
| 2025-07-03 | 20.63 | $21.17 | 115800 |
| 2025-07-02 | 20.58 | $21.46 | 200126 |
| 2025-07-01 | 20.49 | $20.95 | 215040 |
| 2025-06-30 | 20.44 | $20.04 | 287400 |
| 2025-06-27 | 20.48 | $20.19 | 346133 |
| 2025-06-26 | 20.51 | $20.15 | 150213 |
| 2025-06-25 | 20.55 | $19.93 | 165900 |
| 2025-06-24 | 20.61 | $20.27 | 245100 |
| 2025-06-23 | 20.65 | $20.22 | 493520 |
| 2025-06-20 | 20.69 | $20.16 | 309300 |
| 2025-06-18 | 20.75 | $20.33 | 226704 |
| 2025-06-17 | 20.79 | $20.26 | 394231 |
| 2025-06-16 | 20.85 | $20.42 | 1.9M |
| 2025-06-13 | 20.89 | $20.68 | 418943 |
| 2025-06-12 | 20.92 | $21.05 | 553237 |
| 2025-06-11 | 20.90 | $20.63 | 251804 |
| 2025-06-10 | 20.93 | $20.86 | 211400 |
| 2025-06-09 | 20.94 | $20.71 | 430500 |
| 2025-06-06 | 20.96 | $20.18 | 849900 |
| 2025-06-05 | 21.04 | $20.17 | 520300 |
| 2025-06-04 | 21.13 | $21.17 | 468500 |
| 2025-06-03 | 21.13 | $20.54 | 633700 |
| 2025-06-02 | 21.19 | $20.69 | 236943 |
| 2025-05-30 | 21.25 | $20.75 | 336601 |
| 2025-05-29 | 21.30 | $20.85 | 204000 |
| 2025-05-28 | 21.35 | $20.79 | 127126 |
| 2025-05-27 | 21.40 | $21.04 | 268100 |
| 2025-05-23 | 21.44 | $20.77 | 186100 |
| 2025-05-22 | 21.51 | $21.31 | 121617 |
| 2025-05-21 | 21.53 | $21.52 | 119814 |
| 2025-05-20 | 21.54 | $21.49 | 110111 |
| 2025-05-19 | 21.54 | $21.31 | 192236 |
| 2025-05-16 | 21.57 | $21.29 | 156000 |
| 2025-05-15 | 21.59 | $21.36 | 180300 |
| 2025-05-14 | 21.62 | $21.57 | 106715 |
| 2025-05-13 | 21.62 | $21.69 | 237343 |
| 2025-05-12 | 21.62 | $22.00 | 160000 |
| 2025-05-09 | 21.58 | $21.81 | 142628 |
| 2025-05-08 | 21.55 | $21.88 | 341200 |
| 2025-05-07 | 21.52 | $21.92 | 418841 |
| 2025-05-06 | 21.48 | $22.21 | 269900 |
| 2025-05-05 | 21.40 | $21.97 | 206420 |
| 2025-05-02 | 21.34 | $22.00 | 228000 |
| 2025-05-01 | 21.27 | $21.61 | 244539 |
| 2025-04-30 | 21.23 | $21.69 | 182734 |
| 2025-04-29 | 21.18 | $21.67 | 180400 |
| 2025-04-28 | 21.13 | $21.83 | 263104 |
| 2025-04-25 | 21.06 | $21.94 | 260200 |
| 2025-04-24 | 20.97 | $22.13 | 171247 |
| 2025-04-23 | 20.85 | $21.98 | 198011 |
| 2025-04-22 | 20.73 | $21.78 | 269800 |
| 2025-04-21 | 20.62 | $21.06 | 409600 |
| 2025-04-17 | 20.57 | $21.10 | 991500 |
| 2025-04-16 | 20.51 | $21.12 | 1.3M |
| 2025-04-15 | 20.45 | $20.61 | 209321 |
| 2025-04-14 | 20.43 | $21.16 | 497500 |
| 2025-04-11 | 20.35 | $21.03 | 618814 |
| 2025-04-10 | 20.28 | $20.54 | 1.7M |
| 2025-04-09 | 20.26 | $20.84 | 603600 |
| 2025-04-08 | 20.20 | $19.26 | 1.2M |
| 2025-04-07 | 20.29 | $18.92 | 1.8M |
| 2025-04-04 | 20.44 | $19.17 | 170500 |
| 2025-04-03 | 20.57 | $19.79 | 449200 |
| 2025-04-02 | 20.65 | $20.30 | 216000 |
| 2025-04-01 | 20.69 | $19.94 | 281312 |
| 2025-03-31 | 20.77 | $19.80 | 294400 |
| 2025-03-28 | 20.87 | $20.43 | 216100 |
| 2025-03-27 | 20.92 | $19.79 | 387336 |
| 2025-03-26 | 21.04 | $19.81 | 207300 |
| 2025-03-25 | 21.17 | $20.11 | 459100 |
| 2025-03-24 | 21.28 | $20.43 | 265000 |
| 2025-03-21 | 21.37 | $20.52 | 297600 |
| 2025-03-20 | 21.46 | $20.99 | 114400 |
| 2025-03-19 | 21.51 | $21.18 | 439700 |
| 2025-03-18 | 21.54 | $21.49 | 185938 |
| 2025-03-17 | 21.55 | $21.21 | 320400 |
| 2025-03-14 | 21.58 | $21.00 | 149432 |
| 2025-03-13 | 21.64 | $20.97 | 779000 |
| 2025-03-12 | 21.71 | $21.87 | 1.3M |
| 2025-03-11 | 21.70 | $22.32 | 845300 |
| 2025-03-10 | 21.63 | $22.49 | 169700 |
| 2025-03-07 | 21.54 | $22.35 | 550141 |
| 2025-03-06 | 21.46 | $22.43 | 651100 |
| 2025-03-05 | 21.36 | $22.46 | 296300 |
| 2025-03-04 | 21.24 | $21.99 | 251400 |
| 2025-03-03 | 21.16 | $21.73 | 545600 |
| 2025-02-28 | 21.10 | $21.50 | 836500 |
| 2025-02-27 | 21.06 | $20.90 | 1.8M |
| 2025-02-26 | 21.07 | $21.00 | 828500 |
| 2025-02-25 | 21.08 | $20.80 | 355633 |
| 2025-02-24 | 21.11 | $20.60 | 359637 |
| 2025-02-21 | 21.17 | $20.70 | 181506 |
| 2025-02-20 | 21.22 | $20.31 | 431700 |
| 2025-02-19 | 21.31 | $20.27 | 608500 |
| 2025-02-18 | 21.42 | $20.44 | 375000 |
| 2025-02-14 | 21.52 | $20.64 | 233324 |
| 2025-02-13 | 21.62 | $20.49 | 394600 |
| 2025-02-12 | 21.74 | $20.51 | 260600 |
| 2025-02-11 | 21.86 | $20.35 | 186400 |
| 2025-02-10 | 22.02 | $20.54 | 330000 |
| 2025-02-07 | 22.18 | $20.76 | 389900 |
| 2025-02-06 | 22.33 | $21.92 | 1.6M |
| 2025-02-05 | 22.37 | $21.48 | 907300 |
| 2025-02-04 | 22.47 | $22.03 | 1.4M |
| 2025-02-03 | 22.51 | $22.16 | 629200 |
| 2025-01-31 | 22.55 | $22.88 | 558300 |
| 2025-01-30 | 22.51 | $22.89 | 150625 |
| 2025-01-29 | 22.48 | $22.62 | 97511 |
| 2025-01-28 | 22.46 | $23.28 | 233448 |
| 2025-01-27 | 22.37 | $23.46 | 230100 |
| 2025-01-24 | 22.26 | $23.25 | 178900 |
| 2025-01-23 | 22.16 | $22.15 | 345712 |
| 2025-01-22 | 22.16 | $21.93 | 629800 |
| 2025-01-21 | 22.18 | $22.22 | 361500 |
| 2025-01-17 | 22.18 | $22.08 | 556233 |
| 2025-01-16 | 22.19 | $21.44 | 2.0M |
| 2025-01-15 | 22.26 | $21.16 | 170630 |
| 2025-01-14 | 22.38 | $21.51 | 550700 |
| 2025-01-13 | 22.47 | $21.62 | 618801 |
| 2025-01-10 | 22.56 | $21.47 | 792945 |
| 2025-01-08 | 22.68 | $22.35 | 369441 |
| 2025-01-07 | 22.71 | $22.50 | 1.2M |
| 2025-01-06 | 22.73 | $22.61 | 1.2M |
| 2025-01-03 | 22.75 | $21.75 | 459200 |
| 2025-01-02 | 22.85 | $22.21 | 279100 |
| 2024-12-31 | 22.92 | $22.48 | 294000 |
| 2024-12-30 | 22.96 | $22.52 | 1.5M |
| 2024-12-27 | 23.01 | $22.90 | 430100 |
| 2024-12-26 | 23.02 | $22.88 | 508000 |
| 2024-12-24 | 23.04 | $22.65 | 164300 |
| 2024-12-23 | 23.08 | $22.51 | 623420 |
| 2024-12-20 | 23.14 | $22.56 | 574020 |
| 2024-12-19 | 23.20 | $22.64 | 2.6M |
| 2024-12-18 | 23.26 | $22.23 | 512600 |
| 2024-12-17 | 23.36 | $23.41 | 1.7M |
| 2024-12-16 | 23.36 | $23.63 | 978900 |
| 2024-12-13 | 23.33 | $24.00 | 534140 |
| 2024-12-12 | 23.26 | $23.86 | 371300 |
| 2024-12-11 | 23.20 | $23.49 | 216900 |
| 2024-12-10 | 23.17 | $23.77 | 913800 |
| 2024-12-09 | 23.10 | $23.58 | 875800 |
| 2024-12-06 | 23.05 | $23.20 | 667500 |
| 2024-12-05 | 23.04 | $22.78 | 922900 |
| 2024-12-04 | 23.07 | $21.86 | 271712 |
| 2024-12-03 | 23.19 | $22.18 | 472400 |
| 2024-12-02 | 23.30 | $22.21 | 468304 |
| 2024-11-29 | 23.41 | $22.49 | 197700 |
| 2024-11-27 | 23.51 | $22.47 | 905104 |
| 2024-11-26 | 23.62 | $22.21 | 846400 |
| 2024-11-25 | 23.77 | $22.43 | 444500 |
| 2024-11-22 | 23.91 | $21.82 | 450932 |
| 2024-11-21 | 24.13 | $22.23 | 617700 |
| 2024-11-20 | 24.33 | $22.75 | 377447 |
| 2024-11-19 | 24.50 | $22.97 | 419800 |
| 2024-11-18 | 24.66 | $23.09 | 510400 |
| 2024-11-15 | 24.82 | $22.87 | 479349 |
| 2024-11-14 | 25.03 | $23.12 | 537920 |
| 2024-11-13 | 25.23 | $23.14 | 297516 |
| 2024-11-12 | 25.45 | $23.42 | 439003 |
| 2024-11-11 | 25.66 | $23.97 | 690900 |
| 2024-11-08 | 25.84 | $24.09 | 297600 |
| 2024-11-07 | 26.02 | $24.36 | 569506 |
| 2024-11-06 | 26.20 | $23.57 | 117400 |
| 2024-11-05 | 26.48 | $24.87 | 328000 |
| 2024-11-04 | 26.65 | $24.92 | 591109 |
| 2024-11-01 | 26.83 | $24.84 | 358007 |
| 2024-10-31 | 27.04 | $24.86 | 275127 |
| 2024-10-30 | 27.27 | $25.56 | 149602 |
| 2024-10-29 | 27.45 | $26.47 | 191900 |
| 2024-10-28 | 27.55 | $26.89 | 232100 |
| 2024-10-25 | 27.62 | $26.51 | 125600 |
| 2024-10-24 | 27.73 | $26.99 | 105800 |
| 2024-10-23 | 27.81 | $26.91 | 167414 |
| 2024-10-22 | 27.91 | $27.40 | 140300 |
| 2024-10-21 | 27.96 | $27.21 | 163414 |
| 2024-10-18 | 28.04 | $27.67 | 178704 |
| 2024-10-17 | 28.08 | $27.20 | 296824 |
| 2024-10-16 | 28.17 | $26.86 | 189600 |
| 2024-10-15 | 28.31 | $26.69 | 144334 |
| 2024-10-14 | 28.48 | $27.46 | 179915 |
| 2024-10-11 | 28.59 | $27.71 | 226000 |
| 2024-10-10 | 28.68 | $27.57 | 118024 |
| 2024-10-09 | 28.80 | $27.70 | 115405 |
| 2024-10-08 | 28.91 | $27.80 | 311700 |
| 2024-10-07 | 29.03 | $28.78 | 171043 |
| 2024-10-04 | 29.06 | $28.92 | 1.8M |
| 2024-10-03 | 29.07 | $29.27 | 76203 |
| 2024-10-02 | 29.05 | $29.87 | 826500 |
| 2024-10-01 | 28.96 | $29.62 | 2.3M |
| 2024-09-30 | 28.89 | $30.35 | 109100 |
| 2024-09-27 | 28.74 | $31.15 | 108700 |
| 2024-09-26 | 28.49 | $30.65 | 92329 |
| 2024-09-25 | 28.26 | $28.85 | 94516 |
| 2024-09-24 | 28.20 | $29.12 | 73500 |
| 2024-09-23 | 28.10 | $28.57 | 94500 |
| 2024-09-20 | 28.05 | $28.64 | 266811 |
| 2024-09-19 | 27.99 | $28.82 | 346000 |
| 2024-09-18 | 27.90 | $27.73 | 79500 |
| 2024-09-17 | 27.92 | $28.06 | 93700 |
| 2024-09-16 | 27.91 | $28.25 | 189009 |
| 2024-09-13 | 27.87 | $27.90 | 129000 |
| 2024-09-12 | 27.87 | $28.78 | 426412 |
| 2024-09-11 | 27.77 | $28.04 | 218737 |
| 2024-09-10 | 27.74 | $27.56 | 293900 |
| 2024-09-09 | 27.76 | $27.47 | 199417 |
| 2024-09-06 | 27.79 | $27.28 | 97731 |
| 2024-09-05 | 27.85 | $27.60 | 238212 |
| 2024-09-04 | 27.87 | $27.75 | 136925 |
| 2024-09-03 | 27.89 | $28.16 | 119738 |
| 2024-08-30 | 27.86 | $28.53 | 197000 |
| 2024-08-29 | 27.79 | $29.13 | 817300 |
| 2024-08-28 | 27.64 | $28.63 | 55912 |
| 2024-08-27 | 27.54 | $28.54 | 95101 |
| 2024-08-26 | 27.43 | $28.44 | 131243 |
| 2024-08-23 | 27.33 | $28.35 | 83700 |
| 2024-08-22 | 27.22 | $27.83 | 88603 |
| 2024-08-21 | 27.16 | $27.89 | 75700 |
| 2024-08-20 | 27.08 | $26.96 | 223926 |
| 2024-08-19 | 27.09 | $27.49 | 210300 |
| 2024-08-16 | 27.05 | $27.20 | 73600 |
| 2024-08-15 | 27.04 | $27.21 | 176300 |
| 2024-08-14 | 27.02 | $26.95 | 99900 |
| 2024-08-13 | 27.02 | $26.83 | 160600 |
| 2024-08-12 | 27.04 | $26.58 | 262400 |
| 2024-08-09 | 27.09 | $26.68 | 210127 |
| 2024-08-08 | 27.14 | $26.66 | 311829 |
| 2024-08-07 | 27.19 | $26.55 | 437407 |
| 2024-08-06 | 27.25 | $26.43 | 644943 |
| 2024-08-05 | 27.34 | $26.90 | 476900 |
| 2024-08-02 | 27.39 | $27.14 | 198600 |
| 2024-08-01 | 27.41 | $26.57 | 230922 |
| 2024-07-31 | 27.50 | $26.81 | 188806 |
| 2024-07-30 | 27.58 | $26.48 | 375524 |
| 2024-07-29 | 27.69 | $27.09 | 1.0M |
| 2024-07-26 | 27.75 | $27.70 | 287900 |
| 2024-07-25 | 27.76 | $27.26 | 743700 |
| 2024-07-24 | 27.81 | $26.92 | 173100 |
| 2024-07-23 | 27.91 | $27.29 | 236300 |
| 2024-07-22 | 27.97 | $27.83 | 357800 |
| 2024-07-19 | 27.99 | $27.17 | 615600 |
| 2024-07-18 | 28.07 | $27.70 | 120700 |
| 2024-07-17 | 28.11 | $27.85 | 165039 |
| 2024-07-16 | 28.14 | $27.24 | 395800 |
| 2024-07-15 | 28.23 | $27.90 | 169800 |
| 2024-07-12 | 28.27 | $28.50 | 158400 |
| 2024-07-11 | 28.25 | $28.31 | 274000 |
| 2024-07-10 | 28.24 | $27.75 | 360100 |
| 2024-07-09 | 28.29 | $27.43 | 203800 |
| 2024-07-08 | 28.38 | $27.72 | 279214 |
| 2024-07-05 | 28.45 | $28.27 | 185832 |
| 2024-07-03 | 28.47 | $28.27 | 143313 |
| 2024-07-02 | 28.49 | $27.35 | 609500 |
| 2024-07-01 | 28.61 | $27.31 | 440000 |
| 2024-06-28 | 28.75 | $27.10 | 539200 |
| 2024-06-27 | 28.92 | $27.47 | 183605 |
| 2024-06-26 | 29.07 | $28.07 | 186500 |
| 2024-06-25 | 29.18 | $28.67 | 406707 |
| 2024-06-24 | 29.23 | $28.53 | 512300 |
| 2024-06-21 | 29.31 | $27.95 | 232400 |
| 2024-06-20 | 29.45 | $28.14 | 244100 |
| 2024-06-18 | 29.59 | $28.21 | 1.9M |
| 2024-06-17 | 29.73 | $28.38 | 251842 |
| 2024-06-14 | 29.87 | $28.34 | 227900 |
| 2024-06-13 | 30.04 | $28.50 | 239142 |
| 2024-06-12 | 30.20 | $28.98 | 180400 |
| 2024-06-11 | 30.33 | $28.95 | 316123 |
| 2024-06-10 | 30.47 | $29.25 | 125800 |
| 2024-06-07 | 30.60 | $29.70 | 79200 |
| 2024-06-06 | 30.69 | $30.37 | 208747 |
| 2024-06-05 | 30.73 | $30.25 | 161100 |
| 2024-06-04 | 30.78 | $30.26 | 270704 |
| 2024-06-03 | 30.83 | $30.13 | 635932 |
| 2024-05-31 | 30.91 | $29.92 | 278700 |
| 2024-05-30 | 31.01 | $29.62 | 512600 |
| 2024-05-29 | 31.16 | $29.34 | 1.2M |
| 2024-05-28 | 31.35 | $30.24 | 697300 |
| 2024-05-24 | 31.47 | $30.77 | 167500 |
| 2024-05-23 | 31.54 | $30.78 | 169500 |
| 2024-05-22 | 31.62 | $31.31 | 144100 |
| 2024-05-21 | 31.65 | $31.68 | 167400 |
| 2024-05-20 | 31.65 | $32.14 | 83846 |
| 2024-05-17 | 31.60 | $32.39 | 75735 |
| 2024-05-16 | 31.51 | $32.52 | 574500 |
| 2024-05-15 | 31.41 | $32.51 | 43700 |
| 2024-05-14 | 31.29 | $32.38 | 68200 |
| 2024-05-13 | 31.17 | $31.80 | 236218 |
| 2024-05-10 | 31.11 | $32.18 | 86200 |
| 2024-05-09 | 31.00 | $32.22 | 372800 |
| 2024-05-08 | 30.87 | $31.92 | 138500 |
| 2024-05-07 | 30.76 | $31.33 | 187524 |
| 2024-05-06 | 30.70 | $30.55 | 227700 |
| 2024-05-03 | 30.71 | $30.46 | 115700 |
| 2024-05-02 | 30.74 | $30.28 | 185900 |
| 2024-05-01 | 30.79 | $30.24 | 77100 |
| 2024-04-30 | 30.84 | $30.25 | 126800 |
| 2024-04-29 | 30.91 | $30.45 | 281923 |
| 2024-04-26 | 30.95 | $30.61 | 222900 |
| 2024-04-25 | 30.99 | $30.37 | 192800 |
| 2024-04-24 | 31.06 | $31.03 | 199313 |
| 2024-04-23 | 31.06 | $31.12 | 213131 |
| 2024-04-22 | 31.05 | $30.94 | 247500 |
| 2024-04-19 | 31.06 | $30.87 | 97200 |
| 2024-04-18 | 31.08 | $30.46 | 262338 |
| 2024-04-17 | 31.15 | $30.16 | 213100 |
| 2024-04-16 | 31.25 | $29.84 | 287823 |
| 2024-04-15 | 31.40 | $29.70 | 267500 |
| 2024-04-12 | 31.58 | $29.95 | 181000 |
| 2024-04-11 | 31.75 | $30.64 | 780200 |
| 2024-04-10 | 31.87 | $30.77 | 96600 |
| 2024-04-09 | 31.99 | $31.39 | 156933 |
| 2024-04-08 | 32.05 | $31.09 | 554620 |
| 2024-04-05 | 32.15 | $30.65 | 521319 |
| 2024-04-04 | 32.31 | $30.80 | 209600 |
| 2024-04-03 | 32.47 | $31.77 | 128947 |
| 2024-04-02 | 32.54 | $31.89 | 92019 |
| 2024-04-01 | 32.61 | $32.25 | 140400 |
| 2024-03-28 | 32.65 | $32.34 | 114700 |
| 2024-03-27 | 32.68 | $32.36 | 116206 |
| 2024-03-26 | 32.71 | $32.21 | 265634 |
| 2024-03-25 | 32.77 | $31.67 | 212800 |
| 2024-03-22 | 32.88 | $32.10 | 142900 |
| 2024-03-21 | 32.96 | $32.04 | 64400 |
| 2024-03-20 | 33.06 | $32.02 | 149202 |
| 2024-03-19 | 33.17 | $32.06 | 123819 |
| 2024-03-18 | 33.29 | $32.42 | 100328 |
| 2024-03-15 | 33.38 | $33.05 | 81334 |
| 2024-03-14 | 33.41 | $33.14 | 207800 |
| 2024-03-13 | 33.44 | $33.24 | 47400 |
| 2024-03-12 | 33.46 | $33.09 | 94009 |
| 2024-03-11 | 33.50 | $33.05 | 103500 |
| 2024-03-08 | 33.55 | $32.80 | 88310 |
| 2024-03-07 | 33.63 | $33.02 | 503100 |
| 2024-03-06 | 33.70 | $32.98 | 168200 |
| 2024-03-05 | 33.77 | $33.31 | 387541 |
| 2024-03-04 | 33.82 | $33.70 | 204545 |
| 2024-03-01 | 33.83 | $34.00 | 102438 |
| 2024-02-29 | 33.81 | $33.59 | 462319 |
| 2024-02-28 | 33.84 | $34.00 | 796100 |
| 2024-02-27 | 33.82 | $34.80 | 145800 |
| 2024-02-26 | 33.72 | $34.15 | 125600 |
| 2024-02-23 | 33.67 | $34.23 | 140443 |
| 2024-02-22 | 33.61 | $34.72 | 143900 |
| 2024-02-21 | 33.50 | $34.26 | 288901 |
| 2024-02-20 | 33.42 | $33.80 | 205700 |
| 2024-02-16 | 33.38 | $33.91 | 173000 |
| 2024-02-15 | 33.32 | $34.16 | 96647 |
| 2024-02-14 | 33.23 | $33.31 | 416535 |
| 2024-02-13 | 33.22 | $33.19 | 138114 |
| 2024-02-12 | 33.23 | $33.46 | 383600 |
| 2024-02-09 | 33.20 | $33.53 | 89700 |
| 2024-02-08 | 33.17 | $33.84 | 288600 |
| 2024-02-07 | 33.10 | $33.66 | 69600 |
| 2024-02-06 | 33.04 | $33.87 | 120329 |
| 2024-02-05 | 32.95 | $33.48 | 153134 |
| 2024-02-02 | 32.89 | $33.22 | 148843 |
| 2024-02-01 | 32.86 | $33.46 | 131900 |
| 2024-01-31 | 32.80 | $32.95 | 215926 |
| 2024-01-30 | 32.78 | $33.41 | 593632 |
| 2024-01-29 | 32.71 | $33.59 | 380904 |
| 2024-01-26 | 32.62 | $34.01 | 209600 |
| 2024-01-25 | 32.47 | $32.17 | 418000 |
| 2024-01-24 | 32.51 | $31.25 | 381134 |
| 2024-01-23 | 32.64 | $31.00 | 1.1M |
| 2024-01-22 | 32.81 | $30.71 | 391327 |
| 2024-01-19 | 33.03 | $31.10 | 312633 |
| 2024-01-18 | 33.24 | $31.16 | 429521 |
| 2024-01-17 | 33.45 | $31.67 | 205017 |
| 2024-01-16 | 33.64 | $31.97 | 218337 |
| 2024-01-12 | 33.82 | $32.41 | 206424 |
| 2024-01-11 | 33.97 | $33.31 | 775700 |
| 2024-01-10 | 34.04 | $32.65 | 168900 |
| 2024-01-09 | 34.18 | $32.48 | 101005 |
| 2024-01-08 | 34.36 | $32.83 | 261400 |
| 2024-01-05 | 34.52 | $32.15 | 337421 |
| 2024-01-04 | 34.77 | $33.23 | 1.3M |
| 2024-01-03 | 34.93 | $33.19 | 337234 |
| 2024-01-02 | 35.12 | $34.00 | 105300 |
| 2023-12-29 | 35.23 | $35.40 | 43548 |
| 2023-12-28 | 35.22 | $35.50 | 53008 |
| 2023-12-27 | 35.19 | $35.85 | 261429 |
| 2023-12-26 | 35.12 | $35.67 | 59400 |
| 2023-12-22 | 35.06 | $35.58 | 271200 |
| 2023-12-21 | 35.01 | $35.29 | 86835 |
| 2023-12-20 | 34.98 | $35.13 | 52842 |
| 2023-12-19 | 34.96 | $35.60 | 137700 |
| 2023-12-18 | 34.89 | $35.39 | 139700 |
| 2023-12-15 | 34.84 | $35.43 | 192200 |
| 2023-12-14 | 34.78 | $35.75 | 416200 |
| 2023-12-13 | 34.67 | $34.02 | 143003 |
| 2023-12-12 | 34.74 | $33.70 | 604941 |
| 2023-12-11 | 34.85 | $33.82 | 382342 |
| 2023-12-08 | 34.96 | $34.31 | 137716 |
| 2023-12-07 | 35.03 | $34.02 | 651100 |
| 2023-12-06 | 35.14 | $34.09 | 93200 |
| 2023-12-05 | 35.25 | $34.33 | 138226 |
| 2023-12-04 | 35.34 | $34.33 | 117500 |
| 2023-12-01 | 35.45 | $34.28 | 73802 |
| 2023-11-30 | 35.57 | $34.53 | 225548 |
| 2023-11-29 | 35.68 | $34.11 | 91614 |
| 2023-11-28 | 35.85 | $34.67 | 83200 |
| 2023-11-27 | 35.97 | $35.53 | 81619 |
| 2023-11-24 | 36.02 | $35.95 | 53300 |
| 2023-11-22 | 36.03 | $36.20 | 379100 |
| 2023-11-21 | 36.01 | $35.89 | 48600 |
| 2023-11-20 | 36.02 | $36.38 | 110137 |
| 2023-11-17 | 35.98 | $36.50 | 47400 |
| 2023-11-16 | 35.93 | $36.18 | 301500 |
| 2023-11-15 | 35.90 | $36.54 | 71000 |
| 2023-11-14 | 35.83 | $36.90 | 68125 |
| 2023-11-13 | 35.72 | $35.16 | 371500 |
| 2023-11-10 | 35.78 | $35.30 | 440114 |
| 2023-11-09 | 35.83 | $37.05 | 60623 |
| 2023-11-08 | 35.70 | $36.86 | 61100 |
| 2023-11-07 | 35.58 | $36.52 | 84018 |
| 2023-11-06 | 35.48 | $36.82 | 211000 |
| 2023-11-03 | 35.34 | $37.16 | 411044 |
| 2023-11-02 | 35.15 | $36.70 | 76007 |
| 2023-11-01 | 34.99 | $35.68 | 75122 |
| 2023-10-31 | 34.92 | $35.52 | 291209 |
| 2023-10-30 | 34.85 | $35.43 | 189900 |
| 2023-10-27 | 34.79 | $34.89 | 1.1M |
| 2023-10-26 | 34.78 | $35.42 | 123230 |
| 2023-10-25 | 34.71 | $35.74 | 83900 |
| 2023-10-24 | 34.60 | $36.14 | 296300 |
| 2023-10-23 | 34.44 | $35.66 | 1.3M |
| 2023-10-20 | 34.31 | $35.07 | 1.5M |
| 2023-10-19 | 34.24 | $34.97 | 1.4M |
| 2023-10-18 | 34.16 | $33.24 | 119933 |
| 2023-10-17 | 34.25 | $33.77 | 184500 |
| 2023-10-16 | 34.31 | $33.69 | 220000 |
| 2023-10-13 | 34.37 | $32.96 | 83600 |
| 2023-10-12 | 34.52 | $33.39 | 131000 |
| 2023-10-11 | 34.64 | $33.93 | 144000 |
| 2023-10-10 | 34.71 | $33.32 | 348200 |
| 2023-10-09 | 34.86 | $33.31 | 107109 |
| 2023-10-06 | 35.02 | $33.71 | 197000 |
| 2023-10-05 | 35.16 | $33.75 | 151000 |
| 2023-10-04 | 35.31 | $33.59 | 154331 |
| 2023-10-03 | 35.49 | $33.17 | 309400 |
| 2023-10-02 | 35.73 | $32.78 | 1.1M |
| 2023-09-29 | 36.04 | $33.23 | 928432 |
| 2023-09-28 | 36.34 | $33.32 | 1.3M |
| 2023-09-27 | 36.66 | $33.43 | 845300 |
| 2023-09-26 | 37.00 | $33.89 | 1.4M |
| 2023-09-25 | 37.32 | $34.33 | 817600 |
| 2023-09-22 | 37.64 | $35.22 | 384024 |
| 2023-09-21 | 37.89 | $35.19 | 557314 |
| 2023-09-20 | 38.18 | $35.80 | 1.1M |
| 2023-09-19 | 38.43 | $35.94 | 958314 |
| 2023-09-18 | 38.69 | $36.05 | 484600 |
| 2023-09-15 | 38.97 | $36.45 | 8.5M |
| 2023-09-14 | 39.23 | $36.54 | 201900 |
| 2023-09-13 | 39.52 | $36.33 | 128600 |
| 2023-09-12 | 39.85 | $36.72 | 429600 |
| 2023-09-11 | 40.18 | $37.25 | 197635 |
| 2023-09-08 | 40.49 | $37.26 | 68100 |
| 2023-09-07 | 40.83 | $37.27 | 159500 |
| 2023-09-06 | 41.21 | $37.76 | 229617 |
| 2023-09-05 | 41.57 | $38.39 | 90600 |
| 2023-09-01 | 41.91 | $39.09 | 272027 |
| 2023-08-31 | 42.20 | $39.71 | 504813 |
| 2023-08-30 | 42.46 | $42.36 | 34600 |
| 2023-08-29 | 42.48 | $42.62 | 81000 |
| 2023-08-28 | 42.46 | $42.09 | 66819 |
| 2023-08-25 | 42.50 | $41.81 | 39729 |
| 2023-08-24 | 42.57 | $41.28 | 59217 |
| 2023-08-23 | 42.71 | $41.66 | 41600 |
| 2023-08-22 | 42.82 | $41.32 | 579448 |
| 2023-08-21 | 42.98 | $42.00 | 59901 |
| 2023-08-18 | 43.08 | $41.90 | 54112 |
| 2023-08-17 | 43.20 | $41.62 | 50500 |
| 2023-08-16 | 43.37 | $42.36 | 177631 |
| 2023-08-15 | 43.48 | $42.42 | 1.4M |
| 2023-08-14 | 43.59 | $43.01 | 365400 |
| 2023-08-11 | 43.65 | $42.95 | 342400 |
| 2023-08-10 | 43.72 | $43.90 | 898400 |
| 2023-08-09 | 43.70 | $43.18 | 834016 |
| 2023-08-08 | 43.76 | $43.11 | 54200 |
| 2023-08-07 | 43.82 | $43.09 | 61710 |
| 2023-08-04 | 43.90 | $42.88 | 30441 |
| 2023-08-03 | 44.01 | $42.86 | 43412 |
| 2023-08-02 | 44.13 | $43.12 | 38700 |
| 2023-08-01 | 44.24 | $43.86 | 37228 |
| 2023-07-31 | 44.28 | $43.99 | 37200 |
| 2023-07-28 | 44.31 | $44.66 | 33801 |
| 2023-07-27 | 44.27 | $44.22 | 49900 |
| 2023-07-26 | 44.27 | $44.42 | 27010 |
| 2023-07-25 | 44.26 | $44.41 | 65240 |
| 2023-07-24 | 44.24 | $44.52 | 60130 |
| 2023-07-21 | 44.21 | $44.90 | 40248 |
| 2023-07-20 | 44.14 | $44.29 | 38719 |
| 2023-07-19 | 44.13 | $44.63 | 73300 |
| 2023-07-18 | 44.07 | $44.79 | 64243 |
| 2023-07-17 | 44.00 | $45.03 | 30321 |
| 2023-07-14 | 43.89 | $45.43 | 36407 |
| 2023-07-13 | 43.73 | $45.19 | 22945 |
| 2023-07-12 | 43.57 | $44.28 | 25800 |
| 2023-07-11 | 43.50 | $43.61 | 39628 |
| 2023-07-10 | 43.49 | $43.28 | 42700 |
| 2023-07-07 | 43.51 | $42.99 | 38529 |
| 2023-07-06 | 43.56 | $43.13 | 44800 |
| 2023-07-05 | 43.61 | $43.48 | 78700 |
| 2023-07-03 | 43.62 | $43.35 | 33200 |
| 2023-06-30 | 43.65 | $43.90 | 44537 |
| 2023-06-29 | 43.63 | $43.25 | 53213 |
| 2023-06-28 | 43.66 | $42.99 | 75007 |
| 2023-06-27 | 43.74 | $43.38 | 95918 |
| 2023-06-26 | 43.77 | $42.94 | 55000 |
| 2023-06-23 | 43.86 | $42.89 | 56400 |
| 2023-06-22 | 43.96 | $43.30 | 57700 |
| 2023-06-21 | 44.03 | $43.17 | 43527 |
| 2023-06-20 | 44.12 | $43.51 | 54200 |
| 2023-06-16 | 44.19 | $44.51 | 35120 |
| 2023-06-15 | 44.15 | $44.49 | 49449 |
| 2023-06-14 | 44.12 | $44.09 | 36700 |
| 2023-06-13 | 44.12 | $43.59 | 40600 |
| 2023-06-12 | 44.18 | $43.29 | 53111 |
| 2023-06-09 | 44.27 | $42.77 | 30512 |
| 2023-06-08 | 44.43 | $43.05 | 35144 |
| 2023-06-07 | 44.58 | $42.74 | 42100 |
| 2023-06-06 | 44.77 | $43.03 | 50900 |
| 2023-06-05 | 44.95 | $42.74 | 45518 |
| 2023-06-02 | 45.18 | $43.87 | 210716 |
| 2023-06-01 | 45.32 | $43.49 | 81905 |
| 2023-05-31 | 45.52 | $43.25 | 33500 |
| 2023-05-30 | 45.75 | $44.11 | 60000 |
| 2023-05-26 | 45.93 | $45.13 | 27900 |
| 2023-05-25 | 46.01 | $44.76 | 40223 |
| 2023-05-24 | 46.14 | $45.06 | 40700 |
| 2023-05-23 | 46.26 | $45.45 | 51700 |
| 2023-05-22 | 46.34 | $46.04 | 33700 |
| 2023-05-19 | 46.37 | $45.80 | 521300 |
| 2023-05-18 | 46.43 | $45.47 | 678100 |
| 2023-05-17 | 46.54 | $45.86 | 44336 |
| 2023-05-16 | 46.61 | $46.25 | 30700 |
| 2023-05-15 | 46.64 | $46.69 | 30000 |
| 2023-05-12 | 46.64 | $46.54 | 24848 |
| 2023-05-11 | 46.65 | $46.94 | 25800 |
| 2023-05-10 | 46.62 | $46.80 | 221400 |
| 2023-05-09 | 46.60 | $47.12 | 109705 |
| 2023-05-08 | 46.54 | $47.72 | 29600 |
| 2023-05-05 | 46.42 | $47.27 | 23142 |
| 2023-05-04 | 46.33 | $47.36 | 25410 |
| 2023-05-03 | 46.22 | $46.85 | 37432 |
| 2023-05-02 | 46.16 | $46.60 | 33334 |
| 2023-05-01 | 46.11 | $45.99 | 34700 |
| 2023-04-28 | 46.12 | $46.20 | 67900 |
| 2023-04-27 | 46.12 | $47.55 | 32630 |
| 2023-04-26 | 45.96 | $47.41 | 25500 |
| 2023-04-25 | 45.81 | $47.47 | 87400 |
| 2023-04-24 | 45.64 | $47.71 | 41500 |
| 2023-04-21 | 45.42 | $47.12 | 36100 |
| 2023-04-20 | 45.24 | $46.23 | 37000 |
| 2023-04-19 | 45.14 | $45.99 | 54600 |
| 2023-04-18 | 45.05 | $45.75 | 144546 |
| 2023-04-17 | 44.97 | $46.27 | 33230 |
| 2023-04-14 | 44.84 | $45.89 | 149624 |
| 2023-04-13 | 44.72 | $46.03 | 301608 |
| 2023-04-12 | 44.59 | $46.08 | 58700 |
| 2023-04-11 | 44.43 | $45.31 | 24407 |
| 2023-04-10 | 44.34 | $45.03 | 39700 |
| 2023-04-06 | 44.26 | $45.37 | 24434 |
| 2023-04-05 | 44.15 | $45.57 | 36100 |
| 2023-04-04 | 44.00 | $45.37 | 32200 |
| 2023-04-03 | 43.85 | $45.50 | 32200 |
| 2023-03-31 | 43.68 | $45.27 | 29900 |
| 2023-03-30 | 43.51 | $45.02 | 33915 |
| 2023-03-29 | 43.35 | $44.78 | 52200 |
| 2023-03-28 | 43.20 | $44.06 | 40700 |
| 2023-03-27 | 43.11 | $44.25 | 35300 |
| 2023-03-24 | 42.99 | $44.77 | 28125 |
| 2023-03-23 | 42.81 | $44.37 | 108300 |
| 2023-03-22 | 42.64 | $44.34 | 270100 |
| 2023-03-21 | 42.46 | $43.70 | 36800 |
| 2023-03-20 | 42.33 | $43.08 | 40200 |
| 2023-03-17 | 42.25 | $42.44 | 78000 |
| 2023-03-16 | 42.23 | $43.25 | 198100 |
| 2023-03-15 | 42.13 | $42.27 | 59400 |
| 2023-03-14 | 42.11 | $42.87 | 79200 |
| 2023-03-13 | 42.03 | $42.27 | 328400 |
| 2023-03-10 | 42.01 | $42.18 | 102946 |
| 2023-03-09 | 41.99 | $42.29 | 65600 |
| 2023-03-08 | 41.96 | $42.22 | 47100 |
| 2023-03-07 | 41.93 | $42.20 | 32500 |
| 2023-03-06 | 41.90 | $42.76 | 32934 |
| 2023-03-03 | 41.81 | $42.89 | 51000 |
| 2023-03-02 | 41.70 | $42.77 | 133806 |
| 2023-03-01 | 41.59 | $41.90 | 74800 |
| 2023-02-28 | 41.55 | $41.78 | 45900 |
| 2023-02-27 | 41.53 | $42.44 | 43349 |
| 2023-02-24 | 41.43 | $41.92 | 49536 |
| 2023-02-23 | 41.38 | $43.11 | 52900 |
| 2023-02-22 | 41.20 | $42.51 | 29502 |
| 2023-02-21 | 41.06 | $42.37 | 51931 |
| 2023-02-17 | 40.92 | $41.89 | 165600 |
| 2023-02-16 | 40.82 | $41.67 | 201835 |
| 2023-02-15 | 40.73 | $40.57 | 130300 |
| 2023-02-14 | 40.75 | $40.34 | 37100 |
| 2023-02-13 | 40.79 | $40.48 | 46814 |
| 2023-02-10 | 40.83 | $39.93 | 52909 |
| 2023-02-09 | 40.92 | $40.17 | 143200 |
| 2023-02-08 | 41.00 | $40.24 | 38900 |
| 2023-02-07 | 41.08 | $40.63 | 80202 |
| 2023-02-06 | 41.13 | $41.20 | 122400 |
| 2023-02-03 | 41.12 | $41.79 | 106600 |
| 2023-02-02 | 41.05 | $41.65 | 50300 |
| 2023-02-01 | 40.98 | $41.94 | 65700 |
| 2023-01-31 | 40.88 | $41.42 | 54000 |
| 2023-01-30 | 40.83 | $40.27 | 51100 |
| 2023-01-27 | 40.88 | $40.03 | 67130 |
| 2023-01-26 | 40.97 | $40.83 | 117600 |
| 2023-01-25 | 40.99 | $42.21 | 65840 |
| 2023-01-24 | 40.86 | $42.16 | 50400 |
| 2023-01-23 | 40.72 | $42.48 | 56618 |
| 2023-01-20 | 40.54 | $41.69 | 40944 |
| 2023-01-19 | 40.42 | $41.80 | 71500 |
| 2023-01-18 | 40.27 | $41.04 | 77000 |
| 2023-01-17 | 40.19 | $42.46 | 47700 |
| 2023-01-13 | 39.95 | $42.11 | 45000 |
| 2023-01-12 | 39.73 | $41.59 | 72900 |
| 2023-01-11 | 39.53 | $41.09 | 49400 |
| 2023-01-10 | 39.37 | $40.35 | 35909 |
| 2023-01-09 | 39.26 | $40.08 | 93319 |
| 2023-01-06 | 39.18 | $39.74 | 88114 |
| 2023-01-05 | 39.12 | $38.84 | 49300 |
| 2023-01-04 | 39.15 | $39.55 | 81529 |
| 2023-01-03 | 39.11 | $39.09 | 224300 |
| 2022-12-30 | 39.11 | $39.33 | 54000 |
| 2022-12-29 | 39.08 | $39.66 | 60600 |
| 2022-12-28 | 39.02 | $38.96 | 64000 |
| 2022-12-27 | 39.03 | $39.33 | 65406 |
| 2022-12-23 | 39.00 | $39.19 | 77904 |
| 2022-12-22 | 38.98 | $39.38 | 104632 |
| 2022-12-21 | 38.94 | $39.50 | 249500 |
| 2022-12-20 | 38.88 | $38.82 | 110806 |
| 2022-12-19 | 38.88 | $38.69 | 115036 |
| 2022-12-16 | 38.90 | $38.80 | 92300 |
| 2022-12-15 | 38.91 | $39.00 | 98600 |
| 2022-12-14 | 38.90 | $40.04 | 54200 |
| 2022-12-13 | 38.78 | $39.90 | 96700 |
| 2022-12-12 | 38.67 | $38.95 | 83233 |
| 2022-12-09 | 38.64 | $39.09 | 98338 |
| 2022-12-08 | 38.59 | $39.25 | 119540 |
| 2022-12-07 | 38.52 | $39.39 | 155633 |
| 2022-12-06 | 38.43 | $39.47 | 129100 |
| 2022-12-05 | 38.32 | $39.22 | 94702 |
| 2022-12-02 | 38.22 | $40.14 | 61400 |
| 2022-12-01 | 38.02 | $39.89 | 64600 |
| 2022-11-30 | 37.83 | $39.56 | 67500 |
| 2022-11-29 | 37.64 | $38.69 | 56411 |
| 2022-11-28 | 37.53 | $38.40 | 73900 |
| 2022-11-25 | 37.44 | $38.75 | 78145 |
| 2022-11-23 | 37.30 | $38.88 | 65200 |
| 2022-11-22 | 37.14 | $38.28 | 73603 |
| 2022-11-21 | 37.02 | $38.31 | 84300 |
| 2022-11-18 | 36.88 | $38.28 | 74748 |
| 2022-11-17 | 36.73 | $38.23 | 84820 |
| 2022-11-16 | 36.58 | $38.36 | 93500 |
| 2022-11-15 | 36.39 | $37.86 | 116800 |
| 2022-11-14 | 36.24 | $38.69 | 106746 |
| 2022-11-11 | 35.98 | $38.84 | 94600 |
| 2022-11-10 | 35.68 | $38.02 | 126400 |
| 2022-11-09 | 35.43 | $35.86 | 152700 |
| 2022-11-08 | 35.38 | $35.94 | 129835 |
| 2022-11-07 | 35.32 | $36.06 | 178619 |
| 2022-11-04 | 35.25 | $36.47 | 170411 |
| 2022-11-03 | 35.12 | $34.28 | 330300 |
| 2022-11-02 | 35.21 | $34.74 | 236543 |
| 2022-11-01 | 35.26 | $35.34 | 196549 |
| 2022-10-31 | 35.25 | $34.99 | 256400 |
| 2022-10-28 | 35.27 | $35.16 | 124700 |
| 2022-10-27 | 35.29 | $34.85 | 196400 |
| 2022-10-26 | 35.33 | $35.29 | 114300 |
| 2022-10-25 | 35.34 | $35.37 | 193931 |
| 2022-10-24 | 35.33 | $34.65 | 140600 |
| 2022-10-21 | 35.40 | $34.23 | 3.0M |
| 2022-10-20 | 35.53 | $34.10 | 748143 |
| 2022-10-19 | 35.68 | $35.08 | 81716 |
| 2022-10-18 | 35.74 | $35.99 | 1.1M |
| 2022-10-17 | 35.71 | $35.66 | 360900 |
| 2022-10-14 | 35.72 | $34.28 | 155700 |
| 2022-10-13 | 35.87 | $34.27 | 226500 |
| 2022-10-12 | 36.04 | $34.56 | 98600 |
| 2022-10-11 | 36.20 | $34.33 | 147700 |
| 2022-10-10 | 36.39 | $34.42 | 124530 |
| 2022-10-07 | 36.60 | $35.55 | 93800 |
| 2022-10-06 | 36.71 | $36.12 | 85747 |
| 2022-10-05 | 36.77 | $37.07 | 93700 |
| 2022-10-04 | 36.74 | $37.46 | 164902 |
| 2022-10-03 | 36.67 | $36.10 | 277247 |
| 2022-09-30 | 36.73 | $36.58 | 242400 |
| 2022-09-29 | 36.74 | $36.11 | 427921 |
| 2022-09-28 | 36.81 | $36.12 | 242725 |
| 2022-09-27 | 36.88 | $35.26 | 316400 |
| 2022-09-26 | 37.05 | $35.24 | 265800 |
| 2022-09-23 | 37.24 | $35.49 | 123600 |
| 2022-09-22 | 37.43 | $36.61 | 130300 |
| 2022-09-21 | 37.51 | $36.36 | 72200 |
| 2022-09-20 | 37.63 | $36.72 | 97900 |
| 2022-09-19 | 37.73 | $37.98 | 132200 |
| 2022-09-16 | 37.70 | $37.53 | 89800 |
| 2022-09-15 | 37.72 | $37.28 | 291100 |
| 2022-09-14 | 37.77 | $37.55 | 233200 |
| 2022-09-13 | 37.79 | $37.47 | 80000 |
| 2022-09-12 | 37.83 | $38.58 | 112920 |
| 2022-09-09 | 37.75 | $38.05 | 107036 |
| 2022-09-08 | 37.72 | $37.28 | 216611 |
| 2022-09-07 | 37.76 | $37.11 | 123700 |
| 2022-09-06 | 37.83 | $36.56 | 164600 |
| 2022-09-02 | 37.96 | $36.84 | 88610 |
| 2022-09-01 | 38.08 | $36.97 | 136200 |
| 2022-08-31 | 38.20 | $36.82 | 120300 |
| 2022-08-30 | 38.34 | $37.00 | 93004 |
| 2022-08-29 | 38.48 | $37.11 | 123700 |
| 2022-08-26 | 38.63 | $37.11 | 80000 |
| 2022-08-25 | 38.79 | $38.24 | 51000 |
| 2022-08-24 | 38.85 | $38.25 | 56700 |
| 2022-08-23 | 38.91 | $37.86 | 62600 |
| 2022-08-22 | 39.02 | $38.52 | 136922 |
| 2022-08-19 | 39.07 | $39.19 | 58625 |
| 2022-08-18 | 39.06 | $39.32 | 64204 |
| 2022-08-17 | 39.03 | $39.63 | 47000 |
| 2022-08-16 | 38.97 | $39.47 | 59209 |
| 2022-08-15 | 38.92 | $39.77 | 70000 |
| 2022-08-12 | 38.83 | $39.96 | 68700 |
| 2022-08-11 | 38.71 | $39.94 | 58813 |
| 2022-08-10 | 38.58 | $40.33 | 59200 |
| 2022-08-09 | 38.40 | $39.42 | 109800 |
| 2022-08-08 | 38.29 | $39.45 | 64418 |
| 2022-08-05 | 38.17 | $39.16 | 65516 |
| 2022-08-04 | 38.06 | $39.44 | 47124 |
| 2022-08-03 | 37.92 | $38.91 | 75936 |
| 2022-08-02 | 37.81 | $38.39 | 97600 |
| 2022-08-01 | 37.75 | $39.62 | 120600 |
| 2022-07-29 | 37.55 | $39.28 | 90400 |
| 2022-07-28 | 37.37 | $39.07 | 91700 |
| 2022-07-27 | 37.19 | $38.59 | 94912 |
| 2022-07-26 | 37.05 | $37.89 | 152700 |
| 2022-07-25 | 36.96 | $38.24 | 76800 |
| 2022-07-22 | 36.82 | $37.64 | 62500 |
| 2022-07-21 | 36.74 | $38.02 | 79300 |
| 2022-07-20 | 36.60 | $36.84 | 94900 |
| 2022-07-19 | 36.58 | $37.26 | 110626 |
| 2022-07-18 | 36.50 | $36.38 | 130700 |
| 2022-07-15 | 36.52 | $36.33 | 142224 |
| 2022-07-14 | 36.54 | $35.85 | 106800 |
| 2022-07-13 | 36.61 | $36.58 | 80900 |
| 2022-07-12 | 36.61 | $35.82 | 108821 |
| 2022-07-11 | 36.70 | $35.91 | 141709 |
| 2022-07-08 | 36.78 | $36.07 | 304600 |
| 2022-07-07 | 36.85 | $36.06 | 98400 |
| 2022-07-06 | 36.94 | $36.51 | 188208 |
| 2022-07-05 | 36.98 | $36.35 | 157500 |
| 2022-07-01 | 37.05 | $36.41 | 93100 |
| 2022-06-30 | 37.12 | $36.72 | 69001 |
| 2022-06-29 | 37.16 | $36.73 | 104000 |
| 2022-06-28 | 37.20 | $37.53 | 126300 |
| 2022-06-27 | 37.17 | $37.63 | 163217 |
| 2022-06-24 | 37.12 | $38.14 | 140000 |
| 2022-06-23 | 37.01 | $36.18 | 150035 |
| 2022-06-22 | 37.10 | $36.17 | 180300 |
| 2022-06-21 | 37.20 | $35.42 | 178500 |
| 2022-06-17 | 37.38 | $35.35 | 168800 |
| 2022-06-16 | 37.60 | $35.37 | 208200 |
| 2022-06-15 | 37.83 | $36.14 | 329400 |
| 2022-06-14 | 38.01 | $35.09 | 276000 |
| 2022-06-13 | 38.32 | $36.21 | 145400 |
| 2022-06-10 | 38.54 | $36.76 | 187327 |
| 2022-06-09 | 38.73 | $37.08 | 96900 |
| 2022-06-08 | 38.90 | $37.68 | 92544 |
| 2022-06-07 | 39.03 | $38.96 | 191100 |
| 2022-06-06 | 39.04 | $39.15 | 113500 |
| 2022-06-03 | 39.02 | $39.05 | 145429 |
| 2022-06-02 | 39.02 | $39.65 | 157400 |
| 2022-06-01 | 38.95 | $38.29 | 181100 |
| 2022-05-31 | 39.02 | $39.18 | 170424 |
| 2022-05-27 | 39.01 | $39.23 | 126300 |
| 2022-05-26 | 38.98 | $38.18 | 96831 |
| 2022-05-25 | 39.07 | $38.09 | 104821 |
| 2022-05-24 | 39.17 | $38.02 | 101600 |
| 2022-05-23 | 39.29 | $38.39 | 157400 |
| 2022-05-20 | 39.39 | $37.40 | 147900 |
| 2022-05-19 | 39.60 | $37.57 | 102700 |
| 2022-05-18 | 39.81 | $38.10 | 98949 |
| 2022-05-17 | 39.99 | $39.88 | 177740 |
| 2022-05-16 | 40.00 | $39.85 | 139900 |
| 2022-05-13 | 40.02 | $39.11 | 137400 |
| 2022-05-12 | 40.11 | $37.75 | 152236 |
| 2022-05-11 | 40.36 | $38.28 | 120615 |
| 2022-05-10 | 40.58 | $37.51 | 240600 |
| 2022-05-09 | 40.91 | $37.07 | 142606 |
| 2022-05-06 | 41.31 | $38.52 | 200400 |
| 2022-05-05 | 41.60 | $40.42 | 90246 |
| 2022-05-04 | 41.73 | $41.66 | 119100 |
| 2022-05-03 | 41.74 | $41.67 | 104700 |
| 2022-05-02 | 41.74 | $41.39 | 140537 |
| 2022-04-29 | 41.78 | $41.07 | 168818 |
| 2022-04-28 | 41.85 | $40.88 | 121847 |
| 2022-04-27 | 41.96 | $41.03 | 87100 |
| 2022-04-26 | 42.05 | $41.13 | 90800 |
| 2022-04-25 | 42.15 | $41.65 | 100628 |
| 2022-04-22 | 42.20 | $41.60 | 92900 |
| 2022-04-21 | 42.27 | $41.52 | 89511 |
| 2022-04-20 | 42.35 | $42.19 | 64744 |
| 2022-04-19 | 42.36 | $41.29 | 103500 |
| 2022-04-18 | 42.47 | $41.87 | 102523 |
| 2022-04-14 | 42.54 | $42.27 | 80136 |
| 2022-04-13 | 42.57 | $41.73 | 112016 |
| 2022-04-12 | 42.65 | $42.33 | 105700 |
| 2022-04-11 | 42.69 | $43.44 | 91240 |
| 2022-04-08 | 42.61 | $43.42 | 98400 |
| 2022-04-07 | 42.52 | $43.16 | 81400 |
| 2022-04-06 | 42.46 | $43.26 | 100336 |
| 2022-04-05 | 42.37 | $43.88 | 87400 |
| 2022-04-04 | 42.21 | $43.63 | 168900 |
| 2022-04-01 | 42.07 | $44.01 | 55700 |
| 2022-03-31 | 41.86 | $43.81 | 69100 |
| 2022-03-30 | 41.66 | $43.73 | 124022 |
| 2022-03-29 | 41.44 | $42.74 | 141322 |
| 2022-03-28 | 41.30 | $41.91 | 142640 |
| 2022-03-25 | 41.24 | $41.33 | 142510 |
| 2022-03-24 | 41.23 | $41.10 | 66700 |
| 2022-03-23 | 41.24 | $41.23 | 447703 |
| 2022-03-22 | 41.24 | $41.62 | 222543 |
| 2022-03-21 | 41.20 | $41.72 | 101800 |
| 2022-03-18 | 41.15 | $41.82 | 107700 |
| 2022-03-17 | 41.07 | $41.72 | 92600 |
| 2022-03-16 | 41.01 | $40.61 | 247600 |
| 2022-03-15 | 41.05 | $38.94 | 199501 |
| 2022-03-14 | 41.27 | $38.98 | 133900 |
| 2022-03-11 | 41.51 | $38.47 | 127100 |
| 2022-03-10 | 41.83 | $39.41 | 170149 |
| 2022-03-09 | 42.09 | $40.88 | 161610 |
| 2022-03-08 | 42.21 | $38.21 | 479622 |
| 2022-03-07 | 42.64 | $38.19 | 192024 |
| 2022-03-04 | 43.10 | $39.98 | 135200 |
| 2022-03-03 | 43.43 | $41.94 | 127600 |
| 2022-03-02 | 43.59 | $42.34 | 69900 |
| 2022-03-01 | 43.72 | $42.60 | 120102 |
| 2022-02-28 | 43.84 | $43.30 | 171600 |
| 2022-02-25 | 43.90 | $44.56 | 95441 |
| 2022-02-24 | 43.83 | $42.75 | 156900 |
| 2022-02-23 | 43.94 | $43.72 | 409611 |
| 2022-02-22 | 43.96 | $43.78 | 85411 |
| 2022-02-18 | 43.98 | $44.63 | 56629 |
| 2022-02-17 | 43.91 | $43.78 | 104205 |
| 2022-02-16 | 43.93 | $43.64 | 70200 |
| 2022-02-15 | 43.96 | $44.02 | 102400 |
| 2022-02-14 | 43.95 | $42.90 | 67520 |
| 2022-02-11 | 44.06 | $42.99 | 74600 |
| 2022-02-10 | 44.17 | $43.39 | 165114 |
| 2022-02-09 | 44.26 | $43.93 | 70300 |
| 2022-02-08 | 44.29 | $43.52 | 64025 |
| 2022-02-07 | 44.37 | $43.43 | 74428 |
| 2022-02-04 | 44.47 | $43.79 | 63931 |
| 2022-02-03 | 44.54 | $43.71 | 61127 |
| 2022-02-02 | 44.63 | $44.42 | 69434 |
| 2022-02-01 | 44.65 | $43.61 | 125846 |
| 2022-01-31 | 44.76 | $42.85 | 103400 |
| 2022-01-28 | 44.96 | $42.64 | 104742 |
| 2022-01-27 | 45.21 | $43.07 | 158012 |
| 2022-01-26 | 45.43 | $43.20 | 145700 |
| 2022-01-25 | 45.67 | $43.22 | 131400 |
| 2022-01-24 | 45.92 | $44.17 | 139500 |
| 2022-01-21 | 46.11 | $44.45 | 84900 |
| 2022-01-20 | 46.28 | $44.52 | 72432 |
| 2022-01-19 | 46.47 | $44.90 | 79246 |
| 2022-01-18 | 46.63 | $44.67 | 66500 |
| 2022-01-14 | 46.84 | $45.32 | 85800 |
| 2022-01-13 | 47.00 | $45.03 | 67602 |
| 2022-01-12 | 47.21 | $46.08 | 59217 |
| 2022-01-11 | 47.33 | $46.06 | 83500 |
| 2022-01-10 | 47.46 | $46.55 | 69519 |
| 2022-01-07 | 47.55 | $46.25 | 69400 |
| 2022-01-06 | 47.69 | $46.96 | 625700 |
| 2022-01-05 | 47.77 | $48.55 | 160100 |
| 2022-01-04 | 47.69 | $48.54 | 211100 |
| 2022-01-03 | 47.60 | $47.57 | 55512 |
| 2021-12-31 | 47.60 | $48.48 | 34843 |
| 2021-12-30 | 47.51 | $47.97 | 52700 |
| 2021-12-29 | 47.46 | $48.12 | 48225 |
| 2021-12-28 | 47.39 | $47.64 | 45914 |
| 2021-12-27 | 47.36 | $47.82 | 59044 |
| 2021-12-23 | 47.31 | $48.03 | 62349 |
| 2021-12-22 | 47.24 | $47.94 | 125300 |
| 2021-12-21 | 47.16 | $47.50 | 106300 |
| 2021-12-20 | 47.13 | $47.42 | 63937 |
| 2021-12-17 | 47.10 | $46.76 | 81600 |
| 2021-12-16 | 47.13 | $47.56 | 56821 |
| 2021-12-15 | 47.09 | $47.54 | 62200 |
| 2021-12-14 | 47.04 | $46.92 | 51700 |
| 2021-12-13 | 47.06 | $47.35 | 64533 |
| 2021-12-10 | 47.02 | $47.71 | 70249 |
| 2021-12-09 | 46.95 | $47.43 | 58227 |
| 2021-12-08 | 46.90 | $47.22 | 55909 |
| 2021-12-07 | 46.87 | $48.04 | 117700 |
| 2021-12-06 | 46.75 | $47.41 | 76100 |
| 2021-12-03 | 46.68 | $46.36 | 71367 |
| 2021-12-02 | 46.71 | $46.15 | 74900 |
| 2021-12-01 | 46.77 | $45.23 | 72000 |
| 2021-11-30 | 46.93 | $45.94 | 90300 |
| 2021-11-29 | 47.03 | $46.78 | 121006 |
| 2021-11-26 | 47.06 | $46.67 | 75025 |
| 2021-11-24 | 47.10 | $46.74 | 67304 |
| 2021-11-23 | 47.14 | $46.96 | 81425 |
| 2021-11-22 | 47.16 | $47.30 | 79300 |
| 2021-11-19 | 47.14 | $47.42 | 146303 |
| 2021-11-18 | 47.11 | $48.10 | 40700 |
| 2021-11-17 | 47.01 | $47.93 | 48815 |
| 2021-11-16 | 46.91 | $47.70 | 97800 |
| 2021-11-15 | 46.83 | $47.90 | 78207 |
| 2021-11-12 | 46.72 | $47.90 | 91100 |
| 2021-11-11 | 46.59 | $47.25 | 138300 |
| 2021-11-10 | 46.52 | $46.71 | 64417 |
| 2021-11-09 | 46.50 | $47.56 | 52500 |
| 2021-11-08 | 46.39 | $47.64 | 71800 |
| 2021-11-05 | 46.26 | $47.16 | 800 |
| 2021-11-04 | 46.16 | $47.12 | 36242 |
| 2021-11-03 | 46.06 | $47.30 | 74200 |
| 2021-11-02 | 45.93 | $46.68 | 59200 |
| 2021-11-01 | 45.86 | $46.35 | 102000 |
| 2021-10-29 | 45.80 | $45.90 | 214224 |
| 2021-10-28 | 45.79 | $46.87 | 56200 |
| 2021-10-27 | 45.68 | $46.12 | 49602 |
| 2021-10-26 | 45.63 | $46.62 | 65414 |
| 2021-10-25 | 45.53 | $46.39 | 123121 |
| 2021-10-22 | 45.44 | $46.51 | 49100 |
| 2021-10-21 | 45.33 | $46.04 | 39713 |
| 2021-10-20 | 45.25 | $46.39 | 74527 |
| 2021-10-19 | 45.13 | $45.28 | 248842 |
| 2021-10-18 | 45.12 | $45.72 | 229720 |
| 2021-10-15 | 45.05 | $45.88 | 324520 |
| 2021-10-14 | 44.97 | $46.06 | 506000 |
| 2021-10-13 | 44.85 | $46.20 | 97126 |
| 2021-10-12 | 44.71 | $45.64 | 43400 |
| 2021-10-11 | 44.61 | $45.52 | 56000 |
| 2021-10-08 | 44.51 | $45.66 | 48900 |
| 2021-10-07 | 44.39 | $45.51 | 117900 |
| 2021-10-06 | 44.28 | $45.37 | 111225 |
| 2021-10-05 | 44.16 | $44.66 | 106000 |
| 2021-10-04 | 44.11 | $44.23 | 64200 |
| 2021-10-01 | 44.10 | $44.27 | 92100 |
| 2021-09-30 | 44.08 | $44.05 | 52514 |
| 2021-09-29 | 44.08 | $44.23 | 64800 |
| 2021-09-28 | 44.06 | $44.23 | 114700 |
| 2021-09-27 | 44.05 | $44.80 | 225600 |
| 2021-09-24 | 43.97 | $44.88 | 45023 |
| 2021-09-23 | 43.87 | $44.92 | 109425 |
| 2021-09-22 | 43.76 | $44.96 | 60412 |
| 2021-09-21 | 43.63 | $44.77 | 62000 |
| 2021-09-20 | 43.51 | $43.53 | 89116 |
| 2021-09-17 | 43.51 | $43.56 | 98644 |
| 2021-09-16 | 43.51 | $43.58 | 89800 |
| 2021-09-15 | 43.50 | $43.24 | 51900 |
| 2021-09-14 | 43.53 | $44.64 | 53400 |
| 2021-09-13 | 43.41 | $44.77 | 56300 |
| 2021-09-10 | 43.27 | $44.43 | 52741 |
| 2021-09-09 | 43.15 | $44.26 | 52229 |
| 2021-09-08 | 43.03 | $44.00 | 88700 |
| 2021-09-07 | 42.93 | $43.99 | 80117 |
| 2021-09-03 | 42.81 | $43.56 | 59345 |
| 2021-09-02 | 42.74 | $44.03 | 60500 |
| 2021-09-01 | 42.60 | $43.66 | 66600 |
| 2021-08-31 | 42.49 | $41.92 | 45800 |
| 2021-08-30 | 42.55 | $41.75 | 59220 |
| 2021-08-27 | 42.63 | $41.87 | 66920 |
| 2021-08-26 | 42.71 | $41.50 | 42700 |
| 2021-08-25 | 42.84 | $41.67 | 58200 |
| 2021-08-24 | 42.96 | $41.66 | 142100 |
| 2021-08-23 | 43.10 | $42.00 | 91538 |
| 2021-08-20 | 43.22 | $41.08 | 82100 |
| 2021-08-19 | 43.44 | $41.52 | 62900 |
| 2021-08-18 | 43.64 | $43.05 | 56800 |
| 2021-08-17 | 43.70 | $43.12 | 71131 |
| 2021-08-16 | 43.77 | $43.77 | 57700 |
| 2021-08-13 | 43.77 | $43.79 | 36000 |
| 2021-08-12 | 43.76 | $43.40 | 41900 |
| 2021-08-11 | 43.80 | $43.38 | 39000 |
| 2021-08-10 | 43.85 | $43.84 | 67736 |
| 2021-08-09 | 43.85 | $43.92 | 65000 |
| 2021-08-06 | 43.84 | $44.10 | 37924 |
| 2021-08-05 | 43.81 | $44.22 | 44600 |
| 2021-08-04 | 43.77 | $44.33 | 64900 |
| 2021-08-03 | 43.71 | $44.00 | 51716 |
| 2021-08-02 | 43.68 | $43.99 | 78100 |
| 2021-07-30 | 43.65 | $44.05 | 44300 |
| 2021-07-29 | 43.60 | $44.44 | 200737 |
| 2021-07-28 | 43.52 | $43.98 | 38200 |
| 2021-07-27 | 43.47 | $43.79 | 63531 |
| 2021-07-26 | 43.43 | $43.66 | 60100 |
| 2021-07-23 | 43.41 | $43.88 | 50300 |
| 2021-07-22 | 43.36 | $43.26 | 58500 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
14.77
2026-07-17
Close Price
$15.17
Vol: 156300
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.50
Average
32.00
Maximum
47.90
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.77 | $15.17 | 156300 |
| 2026-07-16 | 14.72 | $15.30 | 190701 |
| 2026-07-15 | 14.66 | $14.80 | 299600 |
| 2026-07-14 | 14.64 | $14.55 | 270600 |
| 2026-07-13 | 14.65 | $14.67 | 278700 |
| 2026-07-10 | 14.65 | $14.66 | 161243 |
| 2026-07-09 | 14.65 | $14.52 | 307322 |
| 2026-07-08 | 14.66 | $14.77 | 207000 |
| 2026-07-07 | 14.65 | $14.99 | 488127 |
| 2026-07-06 | 14.61 | $14.35 | 665500 |
| 2026-07-02 | 14.63 | $14.63 | 325316 |
| 2026-07-01 | 14.62 | $14.13 | 542546 |
| 2026-06-30 | 14.66 | $14.52 | 431014 |
| 2026-06-29 | 14.67 | $14.84 | 433424 |
| 2026-06-26 | 14.64 | $14.95 | 340100 |
| 2026-06-25 | 14.60 | $14.96 | 336048 |
| 2026-06-24 | 14.56 | $15.06 | 317200 |
| 2026-06-23 | 14.51 | $14.67 | 284700 |
| 2026-06-22 | 14.50 | $14.43 | 503735 |
| 2026-06-18 | 14.52 | $14.60 | 443200 |
| 2026-06-17 | 14.52 | $14.16 | 1.7M |
| 2026-06-16 | 14.56 | $14.70 | 196200 |
| 2026-06-15 | 14.56 | $14.66 | 371700 |
| 2026-06-12 | 14.55 | $14.72 | 183600 |
| 2026-06-11 | 14.54 | $14.66 | 351914 |
| 2026-06-10 | 14.53 | $14.45 | 220600 |
| 2026-06-09 | 14.54 | $14.65 | 564900 |
| 2026-06-08 | 14.53 | $14.28 | 562500 |
| 2026-06-05 | 14.56 | $14.32 | 324441 |
| 2026-06-04 | 14.59 | $14.15 | 410900 |
| 2026-06-03 | 14.64 | $14.06 | 404612 |
| 2026-06-02 | 14.71 | $14.35 | 377314 |
| 2026-06-01 | 14.75 | $14.30 | 725800 |
| 2026-05-29 | 14.80 | $14.75 | 383400 |
| 2026-05-28 | 14.80 | $14.94 | 409200 |
| 2026-05-27 | 14.78 | $15.26 | 675032 |
| 2026-05-26 | 14.74 | $14.93 | 838729 |
| 2026-05-22 | 14.72 | $15.03 | 316700 |
| 2026-05-21 | 14.70 | $15.05 | 562826 |
| 2026-05-20 | 14.67 | $14.77 | 224516 |
| 2026-05-19 | 14.68 | $14.59 | 734118 |
| 2026-05-18 | 14.70 | $14.56 | 1.1M |
| 2026-05-15 | 14.74 | $14.34 | 864600 |
| 2026-05-14 | 14.81 | $14.30 | 1.4M |
| 2026-05-13 | 14.88 | $14.26 | 397941 |
| 2026-05-12 | 14.96 | $14.41 | 575648 |
| 2026-05-11 | 15.04 | $14.48 | 1.1M |
| 2026-05-08 | 15.11 | $14.98 | 1.1M |
| 2026-05-07 | 15.14 | $15.02 | 1.3M |
| 2026-05-06 | 15.17 | $15.47 | 231140 |
| 2026-05-05 | 15.15 | $15.09 | 1.2M |
| 2026-05-04 | 15.16 | $14.75 | 1.5M |
| 2026-05-01 | 15.21 | $14.87 | 230229 |
| 2026-04-30 | 15.24 | $14.88 | 2.0M |
| 2026-04-29 | 15.27 | $14.42 | 912506 |
| 2026-04-28 | 15.35 | $14.95 | 1.1M |
| 2026-04-27 | 15.38 | $15.12 | 1.2M |
| 2026-04-24 | 15.39 | $15.38 | 315718 |
| 2026-04-23 | 15.36 | $15.28 | 840439 |
| 2026-04-22 | 15.35 | $15.26 | 2.4M |
| 2026-04-21 | 15.33 | $15.63 | 905200 |
| 2026-04-20 | 15.27 | $15.93 | 1.6M |
| 2026-04-17 | 15.18 | $15.82 | 1.1M |
| 2026-04-16 | 15.09 | $15.61 | 1.1M |
| 2026-04-15 | 15.02 | $15.59 | 813524 |
| 2026-04-14 | 14.96 | $15.68 | 541316 |
| 2026-04-13 | 14.88 | $15.55 | 3.5M |
| 2026-04-10 | 14.82 | $15.26 | 1.4M |
| 2026-04-09 | 14.79 | $15.10 | 1.3M |
| 2026-04-08 | 14.78 | $15.09 | 307700 |
| 2026-04-07 | 14.78 | $14.60 | 520700 |
| 2026-04-06 | 14.84 | $14.67 | 743000 |
| 2026-04-02 | 14.90 | $14.50 | 861206 |
| 2026-04-01 | 14.99 | $14.75 | 308900 |
| 2026-03-31 | 15.07 | $14.94 | 560600 |
| 2026-03-30 | 15.14 | $14.92 | 1.0M |
| 2026-03-27 | 15.23 | $14.77 | 1.2M |
| 2026-03-26 | 15.35 | $13.66 | 1.3M |
| 2026-03-25 | 15.60 | $14.69 | 464737 |
| 2026-03-24 | 15.77 | $14.47 | 798421 |
| 2026-03-23 | 15.99 | $14.73 | 1.3M |
| 2026-03-20 | 16.20 | $14.81 | 1.1M |
| 2026-03-19 | 16.44 | $15.00 | 381306 |
| 2026-03-18 | 16.68 | $15.14 | 313333 |
| 2026-03-17 | 16.93 | $15.71 | 872947 |
| 2026-03-16 | 17.14 | $15.58 | 1.1M |
| 2026-03-13 | 17.39 | $15.61 | 650349 |
| 2026-03-12 | 17.66 | $15.60 | 2.9M |
| 2026-03-11 | 17.94 | $16.70 | 219100 |
| 2026-03-10 | 18.14 | $16.80 | 458112 |
| 2026-03-09 | 18.35 | $17.04 | 883327 |
| 2026-03-06 | 18.53 | $17.10 | 472818 |
| 2026-03-05 | 18.73 | $17.16 | 689727 |
| 2026-03-04 | 18.92 | $17.10 | 391000 |
| 2026-03-03 | 19.13 | $17.61 | 217642 |
| 2026-03-02 | 19.29 | $18.13 | 464200 |
| 2026-02-27 | 19.39 | $18.55 | 703000 |
| 2026-02-26 | 19.46 | $18.00 | 646500 |
| 2026-02-25 | 19.57 | $18.42 | 213028 |
| 2026-02-24 | 19.65 | $19.90 | 229900 |
| 2026-02-23 | 19.57 | $19.86 | 249700 |
| 2026-02-20 | 19.48 | $20.62 | 270900 |
| 2026-02-19 | 19.32 | $19.80 | 173500 |
| 2026-02-18 | 19.22 | $19.35 | 313140 |
| 2026-02-17 | 19.15 | $20.15 | 349600 |
| 2026-02-13 | 19.00 | $20.19 | 562900 |
| 2026-02-12 | 18.83 | $20.34 | 397400 |
| 2026-02-11 | 18.64 | $19.96 | 291601 |
| 2026-02-10 | 18.47 | $19.86 | 353100 |
| 2026-02-09 | 18.29 | $19.20 | 464303 |
| 2026-02-06 | 18.18 | $19.10 | 268704 |
| 2026-02-05 | 18.06 | $19.14 | 466926 |
| 2026-02-04 | 17.93 | $18.98 | 352608 |
| 2026-02-03 | 17.80 | $18.06 | 238200 |
| 2026-02-02 | 17.76 | $17.78 | 383500 |
| 2026-01-30 | 17.75 | $17.90 | 496200 |
| 2026-01-29 | 17.72 | $17.83 | 1.4M |
| 2026-01-28 | 17.69 | $17.86 | 574004 |
| 2026-01-27 | 17.65 | $17.60 | 411542 |
| 2026-01-26 | 17.64 | $18.01 | 723700 |
| 2026-01-23 | 17.59 | $17.98 | 518100 |
| 2026-01-22 | 17.54 | $18.00 | 715912 |
| 2026-01-21 | 17.48 | $18.13 | 477525 |
| 2026-01-20 | 17.40 | $17.44 | 808631 |
| 2026-01-16 | 17.40 | $17.46 | 324300 |
| 2026-01-15 | 17.39 | $17.71 | 1.0M |
| 2026-01-14 | 17.37 | $17.69 | 338400 |
| 2026-01-13 | 17.35 | $17.65 | 241500 |
| 2026-01-12 | 17.33 | $17.52 | 1.2M |
| 2026-01-09 | 17.32 | $17.42 | 303100 |
| 2026-01-08 | 17.33 | $17.35 | 882435 |
| 2026-01-07 | 17.33 | $16.82 | 336240 |
| 2026-01-06 | 17.40 | $17.29 | 1.2M |
| 2026-01-05 | 17.42 | $17.36 | 2.8M |
| 2026-01-02 | 17.44 | $17.20 | 619100 |
| 2025-12-31 | 17.47 | $17.15 | 219300 |
| 2025-12-30 | 17.52 | $17.20 | 556900 |
| 2025-12-29 | 17.56 | $17.13 | 2.2M |
| 2025-12-26 | 17.62 | $17.30 | 689114 |
| 2025-12-24 | 17.66 | $17.27 | 165200 |
| 2025-12-23 | 17.71 | $17.17 | 714404 |
| 2025-12-22 | 17.77 | $17.37 | 1.1M |
| 2025-12-19 | 17.82 | $17.70 | 828312 |
| 2025-12-18 | 17.83 | $17.88 | 1.1M |
| 2025-12-17 | 17.84 | $18.06 | 1.0M |
| 2025-12-16 | 17.82 | $18.15 | 1.4M |
| 2025-12-15 | 17.80 | $17.89 | 1.2M |
| 2025-12-12 | 17.81 | $17.95 | 408400 |
| 2025-12-11 | 17.83 | $17.70 | 1.0M |
| 2025-12-10 | 17.87 | $17.20 | 517900 |
| 2025-12-09 | 17.97 | $17.08 | 1.1M |
| 2025-12-08 | 18.10 | $17.60 | 987247 |
| 2025-12-05 | 18.18 | $17.85 | 4.6M |
| 2025-12-04 | 18.24 | $17.83 | 485900 |
| 2025-12-03 | 18.32 | $18.08 | 464340 |
| 2025-12-02 | 18.37 | $17.91 | 662200 |
| 2025-12-01 | 18.45 | $18.19 | 948800 |
| 2025-11-28 | 18.51 | $18.03 | 584138 |
| 2025-11-26 | 18.59 | $17.75 | 411700 |
| 2025-11-25 | 18.70 | $18.28 | 359535 |
| 2025-11-24 | 18.78 | $18.04 | 1.0M |
| 2025-11-21 | 18.89 | $18.30 | 726247 |
| 2025-11-20 | 18.98 | $17.95 | 674800 |
| 2025-11-19 | 19.12 | $18.23 | 657519 |
| 2025-11-18 | 19.24 | $18.31 | 623243 |
| 2025-11-17 | 19.37 | $18.82 | 837700 |
| 2025-11-14 | 19.46 | $19.06 | 847303 |
| 2025-11-13 | 19.53 | $19.34 | 1.5M |
| 2025-11-12 | 19.58 | $19.31 | 199600 |
| 2025-11-11 | 19.63 | $19.58 | 297139 |
| 2025-11-10 | 19.66 | $19.36 | 907300 |
| 2025-11-07 | 19.71 | $19.11 | 272400 |
| 2025-11-06 | 19.78 | $18.89 | 763625 |
| 2025-11-05 | 19.87 | $19.52 | 303746 |
| 2025-11-04 | 19.91 | $19.07 | 377325 |
| 2025-11-03 | 19.99 | $19.35 | 367121 |
| 2025-10-31 | 20.05 | $19.52 | 287420 |
| 2025-10-30 | 20.09 | $19.64 | 642329 |
| 2025-10-29 | 20.12 | $19.78 | 214100 |
| 2025-10-28 | 20.14 | $20.20 | 198812 |
| 2025-10-27 | 20.11 | $20.11 | 558014 |
| 2025-10-24 | 20.09 | $20.45 | 187812 |
| 2025-10-23 | 20.04 | $20.48 | 573200 |
| 2025-10-22 | 19.97 | $20.79 | 290639 |
| 2025-10-21 | 19.88 | $20.52 | 393900 |
| 2025-10-20 | 19.81 | $20.77 | 218600 |
| 2025-10-17 | 19.72 | $20.86 | 277744 |
| 2025-10-16 | 19.62 | $20.12 | 857612 |
| 2025-10-15 | 19.59 | $19.28 | 365900 |
| 2025-10-14 | 19.65 | $19.29 | 522400 |
| 2025-10-13 | 19.73 | $19.12 | 978500 |
| 2025-10-10 | 19.82 | $19.34 | 264400 |
| 2025-10-09 | 19.91 | $19.62 | 409325 |
| 2025-10-08 | 19.98 | $19.82 | 224533 |
| 2025-10-07 | 20.04 | $19.66 | 186700 |
| 2025-10-06 | 20.12 | $19.81 | 302500 |
| 2025-10-03 | 20.21 | $19.76 | 265800 |
| 2025-10-02 | 20.31 | $19.55 | 351825 |
| 2025-10-01 | 20.45 | $19.42 | 249341 |
| 2025-09-30 | 20.62 | $19.56 | 379200 |
| 2025-09-29 | 20.79 | $19.60 | 475345 |
| 2025-09-26 | 20.97 | $19.59 | 375905 |
| 2025-09-25 | 21.17 | $19.96 | 522800 |
| 2025-09-24 | 21.36 | $20.34 | 224800 |
| 2025-09-23 | 21.52 | $20.71 | 245927 |
| 2025-09-22 | 21.66 | $20.52 | 271900 |
| 2025-09-19 | 21.83 | $20.91 | 152300 |
| 2025-09-18 | 21.98 | $21.09 | 190500 |
| 2025-09-17 | 22.12 | $21.25 | 167521 |
| 2025-09-16 | 22.26 | $21.23 | 229922 |
| 2025-09-15 | 22.41 | $21.18 | 307917 |
| 2025-09-12 | 22.57 | $21.34 | 177332 |
| 2025-09-11 | 22.73 | $21.53 | 153424 |
| 2025-09-10 | 22.87 | $21.63 | 331500 |
| 2025-09-09 | 23.00 | $22.31 | 1.4M |
| 2025-09-08 | 23.08 | $22.48 | 95922 |
| 2025-09-05 | 23.13 | $22.59 | 115100 |
| 2025-09-04 | 23.18 | $22.60 | 211800 |
| 2025-09-03 | 23.21 | $23.27 | 226732 |
| 2025-09-02 | 23.18 | $23.12 | 202622 |
| 2025-08-29 | 23.15 | $22.83 | 177800 |
| 2025-08-28 | 23.14 | $23.58 | 132915 |
| 2025-08-27 | 23.04 | $23.19 | 619400 |
| 2025-08-26 | 22.97 | $23.26 | 1.2M |
| 2025-08-25 | 22.89 | $23.21 | 128908 |
| 2025-08-22 | 22.81 | $23.92 | 83704 |
| 2025-08-21 | 22.66 | $23.56 | 100900 |
| 2025-08-20 | 22.54 | $24.06 | 95918 |
| 2025-08-19 | 22.37 | $23.53 | 186800 |
| 2025-08-18 | 22.24 | $22.82 | 214022 |
| 2025-08-15 | 22.18 | $23.01 | 173000 |
| 2025-08-14 | 22.09 | $22.60 | 286700 |
| 2025-08-13 | 22.04 | $22.71 | 81800 |
| 2025-08-12 | 21.98 | $22.56 | 178229 |
| 2025-08-11 | 21.92 | $22.40 | 295241 |
| 2025-08-08 | 21.88 | $22.45 | 217100 |
| 2025-08-07 | 21.83 | $22.31 | 309510 |
| 2025-08-06 | 21.80 | $21.81 | 685100 |
| 2025-08-05 | 21.81 | $21.18 | 2.0M |
| 2025-08-04 | 21.89 | $20.82 | 314100 |
| 2025-08-01 | 22.00 | $20.81 | 287525 |
| 2025-07-31 | 22.12 | $20.72 | 373602 |
| 2025-07-30 | 22.24 | $21.55 | 264124 |
| 2025-07-29 | 22.29 | $21.94 | 148900 |
| 2025-07-28 | 22.29 | $22.48 | 508200 |
| 2025-07-25 | 22.22 | $23.64 | 107400 |
| 2025-07-24 | 22.03 | $23.03 | 161924 |
| 2025-07-23 | 21.88 | $23.04 | 144702 |
| 2025-07-22 | 21.72 | $22.07 | 99400 |
| 2025-07-21 | 21.65 | $22.09 | 144800 |
| 2025-07-18 | 21.56 | $22.02 | 218600 |
| 2025-07-17 | 21.47 | $21.78 | 763945 |
| 2025-07-16 | 21.39 | $21.75 | 378700 |
| 2025-07-15 | 21.31 | $21.67 | 334300 |
| 2025-07-14 | 21.24 | $22.00 | 442900 |
| 2025-07-11 | 21.13 | $22.26 | 254400 |
| 2025-07-10 | 20.98 | $22.56 | 471000 |
| 2025-07-09 | 20.80 | $21.89 | 295300 |
| 2025-07-08 | 20.68 | $21.65 | 263503 |
| 2025-07-07 | 20.57 | $20.99 | 236240 |
| 2025-07-03 | 20.53 | $21.17 | 115800 |
| 2025-07-02 | 20.46 | $21.46 | 200126 |
| 2025-07-01 | 20.36 | $20.95 | 215040 |
| 2025-06-30 | 20.32 | $20.04 | 287400 |
| 2025-06-27 | 20.36 | $20.19 | 346133 |
| 2025-06-26 | 20.39 | $20.15 | 150213 |
| 2025-06-25 | 20.42 | $19.93 | 165900 |
| 2025-06-24 | 20.49 | $20.27 | 245100 |
| 2025-06-23 | 20.52 | $20.22 | 493520 |
| 2025-06-20 | 20.56 | $20.16 | 309300 |
| 2025-06-18 | 20.62 | $20.33 | 226704 |
| 2025-06-17 | 20.66 | $20.26 | 394231 |
| 2025-06-16 | 20.72 | $20.42 | 1.9M |
| 2025-06-13 | 20.76 | $20.68 | 418943 |
| 2025-06-12 | 20.78 | $21.05 | 553237 |
| 2025-06-11 | 20.77 | $20.63 | 251804 |
| 2025-06-10 | 20.81 | $20.86 | 211400 |
| 2025-06-09 | 20.83 | $20.71 | 430500 |
| 2025-06-06 | 20.87 | $20.18 | 849900 |
| 2025-06-05 | 20.96 | $20.17 | 520300 |
| 2025-06-04 | 21.07 | $21.17 | 468500 |
| 2025-06-03 | 21.09 | $20.54 | 633700 |
| 2025-06-02 | 21.17 | $20.69 | 236943 |
| 2025-05-30 | 21.24 | $20.75 | 336601 |
| 2025-05-29 | 21.32 | $20.85 | 204000 |
| 2025-05-28 | 21.39 | $20.79 | 127126 |
| 2025-05-27 | 21.46 | $21.04 | 268100 |
| 2025-05-23 | 21.52 | $20.77 | 186100 |
| 2025-05-22 | 21.61 | $21.31 | 121617 |
| 2025-05-21 | 21.65 | $21.52 | 119814 |
| 2025-05-20 | 21.67 | $21.49 | 110111 |
| 2025-05-19 | 21.70 | $21.31 | 192236 |
| 2025-05-16 | 21.75 | $21.29 | 156000 |
| 2025-05-15 | 21.79 | $21.36 | 180300 |
| 2025-05-14 | 21.83 | $21.57 | 106715 |
| 2025-05-13 | 21.84 | $21.69 | 237343 |
| 2025-05-12 | 21.84 | $22.00 | 160000 |
| 2025-05-09 | 21.80 | $21.81 | 142628 |
| 2025-05-08 | 21.78 | $21.88 | 341200 |
| 2025-05-07 | 21.74 | $21.92 | 418841 |
| 2025-05-06 | 21.69 | $22.21 | 269900 |
| 2025-05-05 | 21.60 | $21.97 | 206420 |
| 2025-05-02 | 21.51 | $22.00 | 228000 |
| 2025-05-01 | 21.41 | $21.61 | 244539 |
| 2025-04-30 | 21.34 | $21.69 | 182734 |
| 2025-04-29 | 21.26 | $21.67 | 180400 |
| 2025-04-28 | 21.17 | $21.83 | 263104 |
| 2025-04-25 | 21.06 | $21.94 | 260200 |
| 2025-04-24 | 20.92 | $22.13 | 171247 |
| 2025-04-23 | 20.76 | $21.98 | 198011 |
| 2025-04-22 | 20.60 | $21.78 | 269800 |
| 2025-04-21 | 20.46 | $21.06 | 409600 |
| 2025-04-17 | 20.38 | $21.10 | 991500 |
| 2025-04-16 | 20.30 | $21.12 | 1.3M |
| 2025-04-15 | 20.21 | $20.61 | 209321 |
| 2025-04-14 | 20.18 | $21.16 | 497500 |
| 2025-04-11 | 20.10 | $21.03 | 618814 |
| 2025-04-10 | 20.02 | $20.54 | 1.7M |
| 2025-04-09 | 20.00 | $20.84 | 603600 |
| 2025-04-08 | 19.95 | $19.26 | 1.2M |
| 2025-04-07 | 20.07 | $18.92 | 1.8M |
| 2025-04-04 | 20.24 | $19.17 | 170500 |
| 2025-04-03 | 20.40 | $19.79 | 449200 |
| 2025-04-02 | 20.51 | $20.30 | 216000 |
| 2025-04-01 | 20.59 | $19.94 | 281312 |
| 2025-03-31 | 20.70 | $19.80 | 294400 |
| 2025-03-28 | 20.85 | $20.43 | 216100 |
| 2025-03-27 | 20.93 | $19.79 | 387336 |
| 2025-03-26 | 21.08 | $19.81 | 207300 |
| 2025-03-25 | 21.24 | $20.11 | 459100 |
| 2025-03-24 | 21.37 | $20.43 | 265000 |
| 2025-03-21 | 21.47 | $20.52 | 297600 |
| 2025-03-20 | 21.56 | $20.99 | 114400 |
| 2025-03-19 | 21.61 | $21.18 | 439700 |
| 2025-03-18 | 21.63 | $21.49 | 185938 |
| 2025-03-17 | 21.62 | $21.21 | 320400 |
| 2025-03-14 | 21.63 | $21.00 | 149432 |
| 2025-03-13 | 21.66 | $20.97 | 779000 |
| 2025-03-12 | 21.69 | $21.87 | 1.3M |
| 2025-03-11 | 21.63 | $22.32 | 845300 |
| 2025-03-10 | 21.52 | $22.49 | 169700 |
| 2025-03-07 | 21.38 | $22.35 | 550141 |
| 2025-03-06 | 21.25 | $22.43 | 651100 |
| 2025-03-05 | 21.11 | $22.46 | 296300 |
| 2025-03-04 | 20.97 | $21.99 | 251400 |
| 2025-03-03 | 20.87 | $21.73 | 545600 |
| 2025-02-28 | 20.80 | $21.50 | 836500 |
| 2025-02-27 | 20.76 | $20.90 | 1.8M |
| 2025-02-26 | 20.79 | $21.00 | 828500 |
| 2025-02-25 | 20.82 | $20.80 | 355633 |
| 2025-02-24 | 20.87 | $20.60 | 359637 |
| 2025-02-21 | 20.96 | $20.70 | 181506 |
| 2025-02-20 | 21.05 | $20.31 | 431700 |
| 2025-02-19 | 21.18 | $20.27 | 608500 |
| 2025-02-18 | 21.33 | $20.44 | 375000 |
| 2025-02-14 | 21.47 | $20.64 | 233324 |
| 2025-02-13 | 21.59 | $20.49 | 394600 |
| 2025-02-12 | 21.73 | $20.51 | 260600 |
| 2025-02-11 | 21.87 | $20.35 | 186400 |
| 2025-02-10 | 22.04 | $20.54 | 330000 |
| 2025-02-07 | 22.19 | $20.76 | 389900 |
| 2025-02-06 | 22.32 | $21.92 | 1.6M |
| 2025-02-05 | 22.35 | $21.48 | 907300 |
| 2025-02-04 | 22.43 | $22.03 | 1.4M |
| 2025-02-03 | 22.45 | $22.16 | 629200 |
| 2025-01-31 | 22.46 | $22.88 | 558300 |
| 2025-01-30 | 22.40 | $22.89 | 150625 |
| 2025-01-29 | 22.34 | $22.62 | 97511 |
| 2025-01-28 | 22.30 | $23.28 | 233448 |
| 2025-01-27 | 22.20 | $23.46 | 230100 |
| 2025-01-24 | 22.08 | $23.25 | 178900 |
| 2025-01-23 | 21.97 | $22.15 | 345712 |
| 2025-01-22 | 21.98 | $21.93 | 629800 |
| 2025-01-21 | 22.00 | $22.22 | 361500 |
| 2025-01-17 | 22.00 | $22.08 | 556233 |
| 2025-01-16 | 22.02 | $21.44 | 2.0M |
| 2025-01-15 | 22.11 | $21.16 | 170630 |
| 2025-01-14 | 22.24 | $21.51 | 550700 |
| 2025-01-13 | 22.35 | $21.62 | 618801 |
| 2025-01-10 | 22.45 | $21.47 | 792945 |
| 2025-01-08 | 22.58 | $22.35 | 369441 |
| 2025-01-07 | 22.64 | $22.50 | 1.2M |
| 2025-01-06 | 22.68 | $22.61 | 1.2M |
| 2025-01-03 | 22.71 | $21.75 | 459200 |
| 2025-01-02 | 22.83 | $22.21 | 279100 |
| 2024-12-31 | 22.90 | $22.48 | 294000 |
| 2024-12-30 | 22.94 | $22.52 | 1.5M |
| 2024-12-27 | 22.98 | $22.90 | 430100 |
| 2024-12-26 | 22.98 | $22.88 | 508000 |
| 2024-12-24 | 22.98 | $22.65 | 164300 |
| 2024-12-23 | 23.00 | $22.51 | 623420 |
| 2024-12-20 | 23.04 | $22.56 | 574020 |
| 2024-12-19 | 23.06 | $22.64 | 2.6M |
| 2024-12-18 | 23.08 | $22.23 | 512600 |
| 2024-12-17 | 23.14 | $23.41 | 1.7M |
| 2024-12-16 | 23.09 | $23.63 | 978900 |
| 2024-12-13 | 23.01 | $24.00 | 534140 |
| 2024-12-12 | 22.89 | $23.86 | 371300 |
| 2024-12-11 | 22.78 | $23.49 | 216900 |
| 2024-12-10 | 22.71 | $23.77 | 913800 |
| 2024-12-09 | 22.61 | $23.58 | 875800 |
| 2024-12-06 | 22.54 | $23.20 | 667500 |
| 2024-12-05 | 22.50 | $22.78 | 922900 |
| 2024-12-04 | 22.51 | $21.86 | 271712 |
| 2024-12-03 | 22.62 | $22.18 | 472400 |
| 2024-12-02 | 22.71 | $22.21 | 468304 |
| 2024-11-29 | 22.81 | $22.49 | 197700 |
| 2024-11-27 | 22.90 | $22.47 | 905104 |
| 2024-11-26 | 23.00 | $22.21 | 846400 |
| 2024-11-25 | 23.15 | $22.43 | 444500 |
| 2024-11-22 | 23.30 | $21.82 | 450932 |
| 2024-11-21 | 23.53 | $22.23 | 617700 |
| 2024-11-20 | 23.74 | $22.75 | 377447 |
| 2024-11-19 | 23.92 | $22.97 | 419800 |
| 2024-11-18 | 24.11 | $23.09 | 510400 |
| 2024-11-15 | 24.30 | $22.87 | 479349 |
| 2024-11-14 | 24.53 | $23.12 | 537920 |
| 2024-11-13 | 24.76 | $23.14 | 297516 |
| 2024-11-12 | 25.01 | $23.42 | 439003 |
| 2024-11-11 | 25.25 | $23.97 | 690900 |
| 2024-11-08 | 25.45 | $24.09 | 297600 |
| 2024-11-07 | 25.65 | $24.36 | 569506 |
| 2024-11-06 | 25.85 | $23.57 | 117400 |
| 2024-11-05 | 26.14 | $24.87 | 328000 |
| 2024-11-04 | 26.32 | $24.92 | 591109 |
| 2024-11-01 | 26.51 | $24.84 | 358007 |
| 2024-10-31 | 26.73 | $24.86 | 275127 |
| 2024-10-30 | 26.97 | $25.56 | 149602 |
| 2024-10-29 | 27.16 | $26.47 | 191900 |
| 2024-10-28 | 27.29 | $26.89 | 232100 |
| 2024-10-25 | 27.39 | $26.51 | 125600 |
| 2024-10-24 | 27.54 | $26.99 | 105800 |
| 2024-10-23 | 27.67 | $26.91 | 167414 |
| 2024-10-22 | 27.82 | $27.40 | 140300 |
| 2024-10-21 | 27.92 | $27.21 | 163414 |
| 2024-10-18 | 28.05 | $27.67 | 178704 |
| 2024-10-17 | 28.15 | $27.20 | 296824 |
| 2024-10-16 | 28.29 | $26.86 | 189600 |
| 2024-10-15 | 28.47 | $26.69 | 144334 |
| 2024-10-14 | 28.68 | $27.46 | 179915 |
| 2024-10-11 | 28.81 | $27.71 | 226000 |
| 2024-10-10 | 28.92 | $27.57 | 118024 |
| 2024-10-09 | 29.05 | $27.70 | 115405 |
| 2024-10-08 | 29.17 | $27.80 | 311700 |
| 2024-10-07 | 29.28 | $28.78 | 171043 |
| 2024-10-04 | 29.29 | $28.92 | 1.8M |
| 2024-10-03 | 29.28 | $29.27 | 76203 |
| 2024-10-02 | 29.23 | $29.87 | 826500 |
| 2024-10-01 | 29.11 | $29.62 | 2.3M |
| 2024-09-30 | 29.00 | $30.35 | 109100 |
| 2024-09-27 | 28.82 | $31.15 | 108700 |
| 2024-09-26 | 28.56 | $30.65 | 92329 |
| 2024-09-25 | 28.33 | $28.85 | 94516 |
| 2024-09-24 | 28.27 | $29.12 | 73500 |
| 2024-09-23 | 28.18 | $28.57 | 94500 |
| 2024-09-20 | 28.14 | $28.64 | 266811 |
| 2024-09-19 | 28.10 | $28.82 | 346000 |
| 2024-09-18 | 28.03 | $27.73 | 79500 |
| 2024-09-17 | 28.06 | $28.06 | 93700 |
| 2024-09-16 | 28.05 | $28.25 | 189009 |
| 2024-09-13 | 28.03 | $27.90 | 129000 |
| 2024-09-12 | 28.03 | $28.78 | 426412 |
| 2024-09-11 | 27.94 | $28.04 | 218737 |
| 2024-09-10 | 27.92 | $27.56 | 293900 |
| 2024-09-09 | 27.94 | $27.47 | 199417 |
| 2024-09-06 | 27.96 | $27.28 | 97731 |
| 2024-09-05 | 28.00 | $27.60 | 238212 |
| 2024-09-04 | 28.00 | $27.75 | 136925 |
| 2024-09-03 | 27.98 | $28.16 | 119738 |
| 2024-08-30 | 27.92 | $28.53 | 197000 |
| 2024-08-29 | 27.81 | $29.13 | 817300 |
| 2024-08-28 | 27.63 | $28.63 | 55912 |
| 2024-08-27 | 27.50 | $28.54 | 95101 |
| 2024-08-26 | 27.36 | $28.44 | 131243 |
| 2024-08-23 | 27.23 | $28.35 | 83700 |
| 2024-08-22 | 27.10 | $27.83 | 88603 |
| 2024-08-21 | 27.02 | $27.89 | 75700 |
| 2024-08-20 | 26.92 | $26.96 | 223926 |
| 2024-08-19 | 26.92 | $27.49 | 210300 |
| 2024-08-16 | 26.87 | $27.20 | 73600 |
| 2024-08-15 | 26.85 | $27.21 | 176300 |
| 2024-08-14 | 26.82 | $26.95 | 99900 |
| 2024-08-13 | 26.83 | $26.83 | 160600 |
| 2024-08-12 | 26.85 | $26.58 | 262400 |
| 2024-08-09 | 26.90 | $26.68 | 210127 |
| 2024-08-08 | 26.95 | $26.66 | 311829 |
| 2024-08-07 | 27.01 | $26.55 | 437407 |
| 2024-08-06 | 27.09 | $26.43 | 644943 |
| 2024-08-05 | 27.18 | $26.90 | 476900 |
| 2024-08-02 | 27.23 | $27.14 | 198600 |
| 2024-08-01 | 27.26 | $26.57 | 230922 |
| 2024-07-31 | 27.36 | $26.81 | 188806 |
| 2024-07-30 | 27.43 | $26.48 | 375524 |
| 2024-07-29 | 27.54 | $27.09 | 1.0M |
| 2024-07-26 | 27.60 | $27.70 | 287900 |
| 2024-07-25 | 27.59 | $27.26 | 743700 |
| 2024-07-24 | 27.63 | $26.92 | 173100 |
| 2024-07-23 | 27.71 | $27.29 | 236300 |
| 2024-07-22 | 27.76 | $27.83 | 357800 |
| 2024-07-19 | 27.76 | $27.17 | 615600 |
| 2024-07-18 | 27.83 | $27.70 | 120700 |
| 2024-07-17 | 27.85 | $27.85 | 165039 |
| 2024-07-16 | 27.85 | $27.24 | 395800 |
| 2024-07-15 | 27.92 | $27.90 | 169800 |
| 2024-07-12 | 27.94 | $28.50 | 158400 |
| 2024-07-11 | 27.89 | $28.31 | 274000 |
| 2024-07-10 | 27.87 | $27.75 | 360100 |
| 2024-07-09 | 27.91 | $27.43 | 203800 |
| 2024-07-08 | 27.98 | $27.72 | 279214 |
| 2024-07-05 | 28.05 | $28.27 | 185832 |
| 2024-07-03 | 28.07 | $28.27 | 143313 |
| 2024-07-02 | 28.10 | $27.35 | 609500 |
| 2024-07-01 | 28.23 | $27.31 | 440000 |
| 2024-06-28 | 28.38 | $27.10 | 539200 |
| 2024-06-27 | 28.56 | $27.47 | 183605 |
| 2024-06-26 | 28.71 | $28.07 | 186500 |
| 2024-06-25 | 28.82 | $28.67 | 406707 |
| 2024-06-24 | 28.88 | $28.53 | 512300 |
| 2024-06-21 | 28.96 | $27.95 | 232400 |
| 2024-06-20 | 29.11 | $28.14 | 244100 |
| 2024-06-18 | 29.27 | $28.21 | 1.9M |
| 2024-06-17 | 29.43 | $28.38 | 251842 |
| 2024-06-14 | 29.60 | $28.34 | 227900 |
| 2024-06-13 | 29.79 | $28.50 | 239142 |
| 2024-06-12 | 29.99 | $28.98 | 180400 |
| 2024-06-11 | 30.16 | $28.95 | 316123 |
| 2024-06-10 | 30.34 | $29.25 | 125800 |
| 2024-06-07 | 30.51 | $29.70 | 79200 |
| 2024-06-06 | 30.64 | $30.37 | 208747 |
| 2024-06-05 | 30.72 | $30.25 | 161100 |
| 2024-06-04 | 30.82 | $30.26 | 270704 |
| 2024-06-03 | 30.92 | $30.13 | 635932 |
| 2024-05-31 | 31.03 | $29.92 | 278700 |
| 2024-05-30 | 31.16 | $29.62 | 512600 |
| 2024-05-29 | 31.33 | $29.34 | 1.2M |
| 2024-05-28 | 31.52 | $30.24 | 697300 |
| 2024-05-24 | 31.64 | $30.77 | 167500 |
| 2024-05-23 | 31.70 | $30.78 | 169500 |
| 2024-05-22 | 31.75 | $31.31 | 144100 |
| 2024-05-21 | 31.76 | $31.68 | 167400 |
| 2024-05-20 | 31.73 | $32.14 | 83846 |
| 2024-05-17 | 31.64 | $32.39 | 75735 |
| 2024-05-16 | 31.53 | $32.52 | 574500 |
| 2024-05-15 | 31.40 | $32.51 | 43700 |
| 2024-05-14 | 31.25 | $32.38 | 68200 |
| 2024-05-13 | 31.10 | $31.80 | 236218 |
| 2024-05-10 | 31.00 | $32.18 | 86200 |
| 2024-05-09 | 30.86 | $32.22 | 372800 |
| 2024-05-08 | 30.70 | $31.92 | 138500 |
| 2024-05-07 | 30.56 | $31.33 | 187524 |
| 2024-05-06 | 30.49 | $30.55 | 227700 |
| 2024-05-03 | 30.48 | $30.46 | 115700 |
| 2024-05-02 | 30.49 | $30.28 | 185900 |
| 2024-05-01 | 30.52 | $30.24 | 77100 |
| 2024-04-30 | 30.56 | $30.25 | 126800 |
| 2024-04-29 | 30.60 | $30.45 | 281923 |
| 2024-04-26 | 30.64 | $30.61 | 222900 |
| 2024-04-25 | 30.66 | $30.37 | 192800 |
| 2024-04-24 | 30.72 | $31.03 | 199313 |
| 2024-04-23 | 30.73 | $31.12 | 213131 |
| 2024-04-22 | 30.72 | $30.94 | 247500 |
| 2024-04-19 | 30.74 | $30.87 | 97200 |
| 2024-04-18 | 30.78 | $30.46 | 262338 |
| 2024-04-17 | 30.85 | $30.16 | 213100 |
| 2024-04-16 | 30.97 | $29.84 | 287823 |
| 2024-04-15 | 31.13 | $29.70 | 267500 |
| 2024-04-12 | 31.32 | $29.95 | 181000 |
| 2024-04-11 | 31.50 | $30.64 | 780200 |
| 2024-04-10 | 31.62 | $30.77 | 96600 |
| 2024-04-09 | 31.75 | $31.39 | 156933 |
| 2024-04-08 | 31.82 | $31.09 | 554620 |
| 2024-04-05 | 31.93 | $30.65 | 521319 |
| 2024-04-04 | 32.09 | $30.80 | 209600 |
| 2024-04-03 | 32.25 | $31.77 | 128947 |
| 2024-04-02 | 32.33 | $31.89 | 92019 |
| 2024-04-01 | 32.40 | $32.25 | 140400 |
| 2024-03-28 | 32.45 | $32.34 | 114700 |
| 2024-03-27 | 32.49 | $32.36 | 116206 |
| 2024-03-26 | 32.54 | $32.21 | 265634 |
| 2024-03-25 | 32.61 | $31.67 | 212800 |
| 2024-03-22 | 32.75 | $32.10 | 142900 |
| 2024-03-21 | 32.86 | $32.04 | 64400 |
| 2024-03-20 | 32.99 | $32.02 | 149202 |
| 2024-03-19 | 33.13 | $32.06 | 123819 |
| 2024-03-18 | 33.27 | $32.42 | 100328 |
| 2024-03-15 | 33.39 | $33.05 | 81334 |
| 2024-03-14 | 33.45 | $33.14 | 207800 |
| 2024-03-13 | 33.50 | $33.24 | 47400 |
| 2024-03-12 | 33.54 | $33.09 | 94009 |
| 2024-03-11 | 33.61 | $33.05 | 103500 |
| 2024-03-08 | 33.67 | $32.80 | 88310 |
| 2024-03-07 | 33.77 | $33.02 | 503100 |
| 2024-03-06 | 33.84 | $32.98 | 168200 |
| 2024-03-05 | 33.93 | $33.31 | 387541 |
| 2024-03-04 | 33.98 | $33.70 | 204545 |
| 2024-03-01 | 34.00 | $34.00 | 102438 |
| 2024-02-29 | 33.98 | $33.59 | 462319 |
| 2024-02-28 | 34.00 | $34.00 | 796100 |
| 2024-02-27 | 33.98 | $34.80 | 145800 |
| 2024-02-26 | 33.88 | $34.15 | 125600 |
| 2024-02-23 | 33.83 | $34.23 | 140443 |
| 2024-02-22 | 33.77 | $34.72 | 143900 |
| 2024-02-21 | 33.65 | $34.26 | 288901 |
| 2024-02-20 | 33.56 | $33.80 | 205700 |
| 2024-02-16 | 33.49 | $33.91 | 173000 |
| 2024-02-15 | 33.40 | $34.16 | 96647 |
| 2024-02-14 | 33.27 | $33.31 | 416535 |
| 2024-02-13 | 33.22 | $33.19 | 138114 |
| 2024-02-12 | 33.17 | $33.46 | 383600 |
| 2024-02-09 | 33.09 | $33.53 | 89700 |
| 2024-02-08 | 33.00 | $33.84 | 288600 |
| 2024-02-07 | 32.88 | $33.66 | 69600 |
| 2024-02-06 | 32.77 | $33.87 | 120329 |
| 2024-02-05 | 32.63 | $33.48 | 153134 |
| 2024-02-02 | 32.53 | $33.22 | 148843 |
| 2024-02-01 | 32.45 | $33.46 | 131900 |
| 2024-01-31 | 32.34 | $32.95 | 215926 |
| 2024-01-30 | 32.29 | $33.41 | 593632 |
| 2024-01-29 | 32.21 | $33.59 | 380904 |
| 2024-01-26 | 32.11 | $34.01 | 209600 |
| 2024-01-25 | 31.99 | $32.17 | 418000 |
| 2024-01-24 | 32.06 | $31.25 | 381134 |
| 2024-01-23 | 32.23 | $31.00 | 1.1M |
| 2024-01-22 | 32.45 | $30.71 | 391327 |
| 2024-01-19 | 32.72 | $31.10 | 312633 |
| 2024-01-18 | 32.97 | $31.16 | 429521 |
| 2024-01-17 | 33.24 | $31.67 | 205017 |
| 2024-01-16 | 33.48 | $31.97 | 218337 |
| 2024-01-12 | 33.70 | $32.41 | 206424 |
| 2024-01-11 | 33.89 | $33.31 | 775700 |
| 2024-01-10 | 34.00 | $32.65 | 168900 |
| 2024-01-09 | 34.18 | $32.48 | 101005 |
| 2024-01-08 | 34.38 | $32.83 | 261400 |
| 2024-01-05 | 34.55 | $32.15 | 337421 |
| 2024-01-04 | 34.80 | $33.23 | 1.3M |
| 2024-01-03 | 34.95 | $33.19 | 337234 |
| 2024-01-02 | 35.11 | $34.00 | 105300 |
| 2023-12-29 | 35.19 | $35.40 | 43548 |
| 2023-12-28 | 35.14 | $35.50 | 53008 |
| 2023-12-27 | 35.07 | $35.85 | 261429 |
| 2023-12-26 | 34.96 | $35.67 | 59400 |
| 2023-12-22 | 34.86 | $35.58 | 271200 |
| 2023-12-21 | 34.78 | $35.29 | 86835 |
| 2023-12-20 | 34.73 | $35.13 | 52842 |
| 2023-12-19 | 34.70 | $35.60 | 137700 |
| 2023-12-18 | 34.63 | $35.39 | 139700 |
| 2023-12-15 | 34.58 | $35.43 | 192200 |
| 2023-12-14 | 34.53 | $35.75 | 416200 |
| 2023-12-13 | 34.46 | $34.02 | 143003 |
| 2023-12-12 | 34.56 | $33.70 | 604941 |
| 2023-12-11 | 34.70 | $33.82 | 382342 |
| 2023-12-08 | 34.84 | $34.31 | 137716 |
| 2023-12-07 | 34.94 | $34.02 | 651100 |
| 2023-12-06 | 35.09 | $34.09 | 93200 |
| 2023-12-05 | 35.24 | $34.33 | 138226 |
| 2023-12-04 | 35.38 | $34.33 | 117500 |
| 2023-12-01 | 35.53 | $34.28 | 73802 |
| 2023-11-30 | 35.70 | $34.53 | 225548 |
| 2023-11-29 | 35.85 | $34.11 | 91614 |
| 2023-11-28 | 36.04 | $34.67 | 83200 |
| 2023-11-27 | 36.19 | $35.53 | 81619 |
| 2023-11-24 | 36.25 | $35.95 | 53300 |
| 2023-11-22 | 36.27 | $36.20 | 379100 |
| 2023-11-21 | 36.27 | $35.89 | 48600 |
| 2023-11-20 | 36.29 | $36.38 | 110137 |
| 2023-11-17 | 36.26 | $36.50 | 47400 |
| 2023-11-16 | 36.22 | $36.18 | 301500 |
| 2023-11-15 | 36.20 | $36.54 | 71000 |
| 2023-11-14 | 36.13 | $36.90 | 68125 |
| 2023-11-13 | 36.01 | $35.16 | 371500 |
| 2023-11-10 | 36.05 | $35.30 | 440114 |
| 2023-11-09 | 36.07 | $37.05 | 60623 |
| 2023-11-08 | 35.90 | $36.86 | 61100 |
| 2023-11-07 | 35.74 | $36.52 | 84018 |
| 2023-11-06 | 35.59 | $36.82 | 211000 |
| 2023-11-03 | 35.40 | $37.16 | 411044 |
| 2023-11-02 | 35.16 | $36.70 | 76007 |
| 2023-11-01 | 34.94 | $35.68 | 75122 |
| 2023-10-31 | 34.82 | $35.52 | 291209 |
| 2023-10-30 | 34.70 | $35.43 | 189900 |
| 2023-10-27 | 34.57 | $34.89 | 1.1M |
| 2023-10-26 | 34.49 | $35.42 | 123230 |
| 2023-10-25 | 34.35 | $35.74 | 83900 |
| 2023-10-24 | 34.17 | $36.14 | 296300 |
| 2023-10-23 | 33.94 | $35.66 | 1.3M |
| 2023-10-20 | 33.75 | $35.07 | 1.5M |
| 2023-10-19 | 33.61 | $34.97 | 1.4M |
| 2023-10-18 | 33.49 | $33.24 | 119933 |
| 2023-10-17 | 33.54 | $33.77 | 184500 |
| 2023-10-16 | 33.55 | $33.69 | 220000 |
| 2023-10-13 | 33.58 | $32.96 | 83600 |
| 2023-10-12 | 33.70 | $33.39 | 131000 |
| 2023-10-11 | 33.79 | $33.93 | 144000 |
| 2023-10-10 | 33.84 | $33.32 | 348200 |
| 2023-10-09 | 33.97 | $33.31 | 107109 |
| 2023-10-06 | 34.11 | $33.71 | 197000 |
| 2023-10-05 | 34.24 | $33.75 | 151000 |
| 2023-10-04 | 34.37 | $33.59 | 154331 |
| 2023-10-03 | 34.55 | $33.17 | 309400 |
| 2023-10-02 | 34.78 | $32.78 | 1.1M |
| 2023-09-29 | 35.09 | $33.23 | 928432 |
| 2023-09-28 | 35.38 | $33.32 | 1.3M |
| 2023-09-27 | 35.70 | $33.43 | 845300 |
| 2023-09-26 | 36.06 | $33.89 | 1.4M |
| 2023-09-25 | 36.42 | $34.33 | 817600 |
| 2023-09-22 | 36.77 | $35.22 | 384024 |
| 2023-09-21 | 37.06 | $35.19 | 557314 |
| 2023-09-20 | 37.39 | $35.80 | 1.1M |
| 2023-09-19 | 37.68 | $35.94 | 958314 |
| 2023-09-18 | 37.99 | $36.05 | 484600 |
| 2023-09-15 | 38.32 | $36.45 | 8.5M |
| 2023-09-14 | 38.64 | $36.54 | 201900 |
| 2023-09-13 | 38.97 | $36.33 | 128600 |
| 2023-09-12 | 39.35 | $36.72 | 429600 |
| 2023-09-11 | 39.73 | $37.25 | 197635 |
| 2023-09-08 | 40.08 | $37.26 | 68100 |
| 2023-09-07 | 40.46 | $37.27 | 159500 |
| 2023-09-06 | 40.87 | $37.76 | 229617 |
| 2023-09-05 | 41.26 | $38.39 | 90600 |
| 2023-09-01 | 41.61 | $39.09 | 272027 |
| 2023-08-31 | 41.91 | $39.71 | 504813 |
| 2023-08-30 | 42.17 | $42.36 | 34600 |
| 2023-08-29 | 42.18 | $42.62 | 81000 |
| 2023-08-28 | 42.17 | $42.09 | 66819 |
| 2023-08-25 | 42.22 | $41.81 | 39729 |
| 2023-08-24 | 42.31 | $41.28 | 59217 |
| 2023-08-23 | 42.46 | $41.66 | 41600 |
| 2023-08-22 | 42.60 | $41.32 | 579448 |
| 2023-08-21 | 42.78 | $42.00 | 59901 |
| 2023-08-18 | 42.90 | $41.90 | 54112 |
| 2023-08-17 | 43.05 | $41.62 | 50500 |
| 2023-08-16 | 43.24 | $42.36 | 177631 |
| 2023-08-15 | 43.37 | $42.42 | 1.4M |
| 2023-08-14 | 43.51 | $43.01 | 365400 |
| 2023-08-11 | 43.59 | $42.95 | 342400 |
| 2023-08-10 | 43.70 | $43.90 | 898400 |
| 2023-08-09 | 43.72 | $43.18 | 834016 |
| 2023-08-08 | 43.82 | $43.11 | 54200 |
| 2023-08-07 | 43.92 | $43.09 | 61710 |
| 2023-08-04 | 44.03 | $42.88 | 30441 |
| 2023-08-03 | 44.16 | $42.86 | 43412 |
| 2023-08-02 | 44.29 | $43.12 | 38700 |
| 2023-08-01 | 44.40 | $43.86 | 37228 |
| 2023-07-31 | 44.43 | $43.99 | 37200 |
| 2023-07-28 | 44.45 | $44.66 | 33801 |
| 2023-07-27 | 44.41 | $44.22 | 49900 |
| 2023-07-26 | 44.39 | $44.42 | 27010 |
| 2023-07-25 | 44.36 | $44.41 | 65240 |
| 2023-07-24 | 44.32 | $44.52 | 60130 |
| 2023-07-21 | 44.26 | $44.90 | 40248 |
| 2023-07-20 | 44.15 | $44.29 | 38719 |
| 2023-07-19 | 44.10 | $44.63 | 73300 |
| 2023-07-18 | 44.01 | $44.79 | 64243 |
| 2023-07-17 | 43.91 | $45.03 | 30321 |
| 2023-07-14 | 43.77 | $45.43 | 36407 |
| 2023-07-13 | 43.60 | $45.19 | 22945 |
| 2023-07-12 | 43.44 | $44.28 | 25800 |
| 2023-07-11 | 43.36 | $43.61 | 39628 |
| 2023-07-10 | 43.34 | $43.28 | 42700 |
| 2023-07-07 | 43.35 | $42.99 | 38529 |
| 2023-07-06 | 43.39 | $43.13 | 44800 |
| 2023-07-05 | 43.42 | $43.48 | 78700 |
| 2023-07-03 | 43.40 | $43.35 | 33200 |
| 2023-06-30 | 43.41 | $43.90 | 44537 |
| 2023-06-29 | 43.35 | $43.25 | 53213 |
| 2023-06-28 | 43.36 | $42.99 | 75007 |
| 2023-06-27 | 43.40 | $43.38 | 95918 |
| 2023-06-26 | 43.42 | $42.94 | 55000 |
| 2023-06-23 | 43.48 | $42.89 | 56400 |
| 2023-06-22 | 43.55 | $43.30 | 57700 |
| 2023-06-21 | 43.60 | $43.17 | 43527 |
| 2023-06-20 | 43.68 | $43.51 | 54200 |
| 2023-06-16 | 43.73 | $44.51 | 35120 |
| 2023-06-15 | 43.69 | $44.49 | 49449 |
| 2023-06-14 | 43.66 | $44.09 | 36700 |
| 2023-06-13 | 43.68 | $43.59 | 40600 |
| 2023-06-12 | 43.76 | $43.29 | 53111 |
| 2023-06-09 | 43.89 | $42.77 | 30512 |
| 2023-06-08 | 44.08 | $43.05 | 35144 |
| 2023-06-07 | 44.27 | $42.74 | 42100 |
| 2023-06-06 | 44.50 | $43.03 | 50900 |
| 2023-06-05 | 44.73 | $42.74 | 45518 |
| 2023-06-02 | 45.01 | $43.87 | 210716 |
| 2023-06-01 | 45.20 | $43.49 | 81905 |
| 2023-05-31 | 45.44 | $43.25 | 33500 |
| 2023-05-30 | 45.72 | $44.11 | 60000 |
| 2023-05-26 | 45.93 | $45.13 | 27900 |
| 2023-05-25 | 46.05 | $44.76 | 40223 |
| 2023-05-24 | 46.21 | $45.06 | 40700 |
| 2023-05-23 | 46.36 | $45.45 | 51700 |
| 2023-05-22 | 46.48 | $46.04 | 33700 |
| 2023-05-19 | 46.55 | $45.80 | 521300 |
| 2023-05-18 | 46.65 | $45.47 | 678100 |
| 2023-05-17 | 46.78 | $45.86 | 44336 |
| 2023-05-16 | 46.88 | $46.25 | 30700 |
| 2023-05-15 | 46.94 | $46.69 | 30000 |
| 2023-05-12 | 46.95 | $46.54 | 24848 |
| 2023-05-11 | 46.98 | $46.94 | 25800 |
| 2023-05-10 | 46.96 | $46.80 | 221400 |
| 2023-05-09 | 46.95 | $47.12 | 109705 |
| 2023-05-08 | 46.91 | $47.72 | 29600 |
| 2023-05-05 | 46.79 | $47.27 | 23142 |
| 2023-05-04 | 46.71 | $47.36 | 25410 |
| 2023-05-03 | 46.61 | $46.85 | 37432 |
| 2023-05-02 | 46.56 | $46.60 | 33334 |
| 2023-05-01 | 46.52 | $45.99 | 34700 |
| 2023-04-28 | 46.53 | $46.20 | 67900 |
| 2023-04-27 | 46.52 | $47.55 | 32630 |
| 2023-04-26 | 46.37 | $47.41 | 25500 |
| 2023-04-25 | 46.22 | $47.47 | 87400 |
| 2023-04-24 | 46.04 | $47.71 | 41500 |
| 2023-04-21 | 45.83 | $47.12 | 36100 |
| 2023-04-20 | 45.66 | $46.23 | 37000 |
| 2023-04-19 | 45.57 | $45.99 | 54600 |
| 2023-04-18 | 45.49 | $45.75 | 144546 |
| 2023-04-17 | 45.41 | $46.27 | 33230 |
| 2023-04-14 | 45.28 | $45.89 | 149624 |
| 2023-04-13 | 45.16 | $46.03 | 301608 |
| 2023-04-12 | 45.01 | $46.08 | 58700 |
| 2023-04-11 | 44.85 | $45.31 | 24407 |
| 2023-04-10 | 44.74 | $45.03 | 39700 |
| 2023-04-06 | 44.64 | $45.37 | 24434 |
| 2023-04-05 | 44.50 | $45.57 | 36100 |
| 2023-04-04 | 44.33 | $45.37 | 32200 |
| 2023-04-03 | 44.15 | $45.50 | 32200 |
| 2023-03-31 | 43.96 | $45.27 | 29900 |
| 2023-03-30 | 43.77 | $45.02 | 33915 |
| 2023-03-29 | 43.59 | $44.78 | 52200 |
| 2023-03-28 | 43.43 | $44.06 | 40700 |
| 2023-03-27 | 43.32 | $44.25 | 35300 |
| 2023-03-24 | 43.19 | $44.77 | 28125 |
| 2023-03-23 | 42.99 | $44.37 | 108300 |
| 2023-03-22 | 42.82 | $44.34 | 270100 |
| 2023-03-21 | 42.65 | $43.70 | 36800 |
| 2023-03-20 | 42.54 | $43.08 | 40200 |
| 2023-03-17 | 42.47 | $42.44 | 78000 |
| 2023-03-16 | 42.47 | $43.25 | 198100 |
| 2023-03-15 | 42.37 | $42.27 | 59400 |
| 2023-03-14 | 42.36 | $42.87 | 79200 |
| 2023-03-13 | 42.28 | $42.27 | 328400 |
| 2023-03-10 | 42.24 | $42.18 | 102946 |
| 2023-03-09 | 42.21 | $42.29 | 65600 |
| 2023-03-08 | 42.15 | $42.22 | 47100 |
| 2023-03-07 | 42.10 | $42.20 | 32500 |
| 2023-03-06 | 42.04 | $42.76 | 32934 |
| 2023-03-03 | 41.92 | $42.89 | 51000 |
| 2023-03-02 | 41.79 | $42.77 | 133806 |
| 2023-03-01 | 41.66 | $41.90 | 74800 |
| 2023-02-28 | 41.61 | $41.78 | 45900 |
| 2023-02-27 | 41.57 | $42.44 | 43349 |
| 2023-02-24 | 41.45 | $41.92 | 49536 |
| 2023-02-23 | 41.38 | $43.11 | 52900 |
| 2023-02-22 | 41.19 | $42.51 | 29502 |
| 2023-02-21 | 41.05 | $42.37 | 51931 |
| 2023-02-17 | 40.93 | $41.89 | 165600 |
| 2023-02-16 | 40.85 | $41.67 | 201835 |
| 2023-02-15 | 40.80 | $40.57 | 130300 |
| 2023-02-14 | 40.85 | $40.34 | 37100 |
| 2023-02-13 | 40.93 | $40.48 | 46814 |
| 2023-02-10 | 41.01 | $39.93 | 52909 |
| 2023-02-09 | 41.15 | $40.17 | 143200 |
| 2023-02-08 | 41.27 | $40.24 | 38900 |
| 2023-02-07 | 41.38 | $40.63 | 80202 |
| 2023-02-06 | 41.46 | $41.20 | 122400 |
| 2023-02-03 | 41.47 | $41.79 | 106600 |
| 2023-02-02 | 41.41 | $41.65 | 50300 |
| 2023-02-01 | 41.36 | $41.94 | 65700 |
| 2023-01-31 | 41.27 | $41.42 | 54000 |
| 2023-01-30 | 41.21 | $40.27 | 51100 |
| 2023-01-27 | 41.26 | $40.03 | 67130 |
| 2023-01-26 | 41.33 | $40.83 | 117600 |
| 2023-01-25 | 41.32 | $42.21 | 65840 |
| 2023-01-24 | 41.16 | $42.16 | 50400 |
| 2023-01-23 | 40.99 | $42.48 | 56618 |
| 2023-01-20 | 40.77 | $41.69 | 40944 |
| 2023-01-19 | 40.62 | $41.80 | 71500 |
| 2023-01-18 | 40.44 | $41.04 | 77000 |
| 2023-01-17 | 40.33 | $42.46 | 47700 |
| 2023-01-13 | 40.06 | $42.11 | 45000 |
| 2023-01-12 | 39.82 | $41.59 | 72900 |
| 2023-01-11 | 39.62 | $41.09 | 49400 |
| 2023-01-10 | 39.45 | $40.35 | 35909 |
| 2023-01-09 | 39.35 | $40.08 | 93319 |
| 2023-01-06 | 39.27 | $39.74 | 88114 |
| 2023-01-05 | 39.22 | $38.84 | 49300 |
| 2023-01-04 | 39.27 | $39.55 | 81529 |
| 2023-01-03 | 39.24 | $39.09 | 224300 |
| 2022-12-30 | 39.26 | $39.33 | 54000 |
| 2022-12-29 | 39.26 | $39.66 | 60600 |
| 2022-12-28 | 39.23 | $38.96 | 64000 |
| 2022-12-27 | 39.26 | $39.33 | 65406 |
| 2022-12-23 | 39.25 | $39.19 | 77904 |
| 2022-12-22 | 39.26 | $39.38 | 104632 |
| 2022-12-21 | 39.24 | $39.50 | 249500 |
| 2022-12-20 | 39.21 | $38.82 | 110806 |
| 2022-12-19 | 39.24 | $38.69 | 115036 |
| 2022-12-16 | 39.28 | $38.80 | 92300 |
| 2022-12-15 | 39.31 | $39.00 | 98600 |
| 2022-12-14 | 39.31 | $40.04 | 54200 |
| 2022-12-13 | 39.21 | $39.90 | 96700 |
| 2022-12-12 | 39.11 | $38.95 | 83233 |
| 2022-12-09 | 39.11 | $39.09 | 98338 |
| 2022-12-08 | 39.08 | $39.25 | 119540 |
| 2022-12-07 | 39.03 | $39.39 | 155633 |
| 2022-12-06 | 38.94 | $39.47 | 129100 |
| 2022-12-05 | 38.83 | $39.22 | 94702 |
| 2022-12-02 | 38.73 | $40.14 | 61400 |
| 2022-12-01 | 38.51 | $39.89 | 64600 |
| 2022-11-30 | 38.30 | $39.56 | 67500 |
| 2022-11-29 | 38.09 | $38.69 | 56411 |
| 2022-11-28 | 37.96 | $38.40 | 73900 |
| 2022-11-25 | 37.83 | $38.75 | 78145 |
| 2022-11-23 | 37.65 | $38.88 | 65200 |
| 2022-11-22 | 37.44 | $38.28 | 73603 |
| 2022-11-21 | 37.28 | $38.31 | 84300 |
| 2022-11-18 | 37.09 | $38.28 | 74748 |
| 2022-11-17 | 36.89 | $38.23 | 84820 |
| 2022-11-16 | 36.67 | $38.36 | 93500 |
| 2022-11-15 | 36.43 | $37.86 | 116800 |
| 2022-11-14 | 36.22 | $38.69 | 106746 |
| 2022-11-11 | 35.92 | $38.84 | 94600 |
| 2022-11-10 | 35.59 | $38.02 | 126400 |
| 2022-11-09 | 35.31 | $35.86 | 152700 |
| 2022-11-08 | 35.24 | $35.94 | 129835 |
| 2022-11-07 | 35.14 | $36.06 | 178619 |
| 2022-11-04 | 35.03 | $36.47 | 170411 |
| 2022-11-03 | 34.88 | $34.28 | 330300 |
| 2022-11-02 | 34.94 | $34.74 | 236543 |
| 2022-11-01 | 34.98 | $35.34 | 196549 |
| 2022-10-31 | 34.96 | $34.99 | 256400 |
| 2022-10-28 | 34.98 | $35.16 | 124700 |
| 2022-10-27 | 35.00 | $34.85 | 196400 |
| 2022-10-26 | 35.04 | $35.29 | 114300 |
| 2022-10-25 | 35.05 | $35.37 | 193931 |
| 2022-10-24 | 35.06 | $34.65 | 140600 |
| 2022-10-21 | 35.13 | $34.23 | 3.0M |
| 2022-10-20 | 35.25 | $34.10 | 748143 |
| 2022-10-19 | 35.40 | $35.08 | 81716 |
| 2022-10-18 | 35.45 | $35.99 | 1.1M |
| 2022-10-17 | 35.43 | $35.66 | 360900 |
| 2022-10-14 | 35.44 | $34.28 | 155700 |
| 2022-10-13 | 35.61 | $34.27 | 226500 |
| 2022-10-12 | 35.78 | $34.56 | 98600 |
| 2022-10-11 | 35.95 | $34.33 | 147700 |
| 2022-10-10 | 36.15 | $34.42 | 124530 |
| 2022-10-07 | 36.37 | $35.55 | 93800 |
| 2022-10-06 | 36.48 | $36.12 | 85747 |
| 2022-10-05 | 36.55 | $37.07 | 93700 |
| 2022-10-04 | 36.53 | $37.46 | 164902 |
| 2022-10-03 | 36.47 | $36.10 | 277247 |
| 2022-09-30 | 36.54 | $36.58 | 242400 |
| 2022-09-29 | 36.56 | $36.11 | 427921 |
| 2022-09-28 | 36.64 | $36.12 | 242725 |
| 2022-09-27 | 36.72 | $35.26 | 316400 |
| 2022-09-26 | 36.88 | $35.24 | 265800 |
| 2022-09-23 | 37.06 | $35.49 | 123600 |
| 2022-09-22 | 37.23 | $36.61 | 130300 |
| 2022-09-21 | 37.30 | $36.36 | 72200 |
| 2022-09-20 | 37.40 | $36.72 | 97900 |
| 2022-09-19 | 37.48 | $37.98 | 132200 |
| 2022-09-16 | 37.44 | $37.53 | 89800 |
| 2022-09-15 | 37.45 | $37.28 | 291100 |
| 2022-09-14 | 37.50 | $37.55 | 233200 |
| 2022-09-13 | 37.53 | $37.47 | 80000 |
| 2022-09-12 | 37.57 | $38.58 | 112920 |
| 2022-09-09 | 37.52 | $38.05 | 107036 |
| 2022-09-08 | 37.53 | $37.28 | 216611 |
| 2022-09-07 | 37.63 | $37.11 | 123700 |
| 2022-09-06 | 37.76 | $36.56 | 164600 |
| 2022-09-02 | 37.95 | $36.84 | 88610 |
| 2022-09-01 | 38.12 | $36.97 | 136200 |
| 2022-08-31 | 38.29 | $36.82 | 120300 |
| 2022-08-30 | 38.49 | $37.00 | 93004 |
| 2022-08-29 | 38.68 | $37.11 | 123700 |
| 2022-08-26 | 38.87 | $37.11 | 80000 |
| 2022-08-25 | 39.07 | $38.24 | 51000 |
| 2022-08-24 | 39.17 | $38.25 | 56700 |
| 2022-08-23 | 39.26 | $37.86 | 62600 |
| 2022-08-22 | 39.40 | $38.52 | 136922 |
| 2022-08-19 | 39.47 | $39.19 | 58625 |
| 2022-08-18 | 39.47 | $39.32 | 64204 |
| 2022-08-17 | 39.45 | $39.63 | 47000 |
| 2022-08-16 | 39.38 | $39.47 | 59209 |
| 2022-08-15 | 39.33 | $39.77 | 70000 |
| 2022-08-12 | 39.22 | $39.96 | 68700 |
| 2022-08-11 | 39.08 | $39.94 | 58813 |
| 2022-08-10 | 38.93 | $40.33 | 59200 |
| 2022-08-09 | 38.72 | $39.42 | 109800 |
| 2022-08-08 | 38.58 | $39.45 | 64418 |
| 2022-08-05 | 38.42 | $39.16 | 65516 |
| 2022-08-04 | 38.27 | $39.44 | 47124 |
| 2022-08-03 | 38.08 | $38.91 | 75936 |
| 2022-08-02 | 37.93 | $38.39 | 97600 |
| 2022-08-01 | 37.81 | $39.62 | 120600 |
| 2022-07-29 | 37.57 | $39.28 | 90400 |
| 2022-07-28 | 37.35 | $39.07 | 91700 |
| 2022-07-27 | 37.13 | $38.59 | 94912 |
| 2022-07-26 | 36.96 | $37.89 | 152700 |
| 2022-07-25 | 36.85 | $38.24 | 76800 |
| 2022-07-22 | 36.70 | $37.64 | 62500 |
| 2022-07-21 | 36.61 | $38.02 | 79300 |
| 2022-07-20 | 36.47 | $36.84 | 94900 |
| 2022-07-19 | 36.44 | $37.26 | 110626 |
| 2022-07-18 | 36.36 | $36.38 | 130700 |
| 2022-07-15 | 36.36 | $36.33 | 142224 |
| 2022-07-14 | 36.36 | $35.85 | 106800 |
| 2022-07-13 | 36.40 | $36.58 | 80900 |
| 2022-07-12 | 36.38 | $35.82 | 108821 |
| 2022-07-11 | 36.42 | $35.91 | 141709 |
| 2022-07-08 | 36.47 | $36.07 | 304600 |
| 2022-07-07 | 36.51 | $36.06 | 98400 |
| 2022-07-06 | 36.56 | $36.51 | 188208 |
| 2022-07-05 | 36.59 | $36.35 | 157500 |
| 2022-07-01 | 36.64 | $36.41 | 93100 |
| 2022-06-30 | 36.70 | $36.72 | 69001 |
| 2022-06-29 | 36.74 | $36.73 | 104000 |
| 2022-06-28 | 36.79 | $37.53 | 126300 |
| 2022-06-27 | 36.77 | $37.63 | 163217 |
| 2022-06-24 | 36.74 | $38.14 | 140000 |
| 2022-06-23 | 36.67 | $36.18 | 150035 |
| 2022-06-22 | 36.79 | $36.17 | 180300 |
| 2022-06-21 | 36.92 | $35.42 | 178500 |
| 2022-06-17 | 37.14 | $35.35 | 168800 |
| 2022-06-16 | 37.37 | $35.37 | 208200 |
| 2022-06-15 | 37.61 | $36.14 | 329400 |
| 2022-06-14 | 37.80 | $35.09 | 276000 |
| 2022-06-13 | 38.11 | $36.21 | 145400 |
| 2022-06-10 | 38.32 | $36.76 | 187327 |
| 2022-06-09 | 38.49 | $37.08 | 96900 |
| 2022-06-08 | 38.63 | $37.68 | 92544 |
| 2022-06-07 | 38.72 | $38.96 | 191100 |
| 2022-06-06 | 38.68 | $39.15 | 113500 |
| 2022-06-03 | 38.61 | $39.05 | 145429 |
| 2022-06-02 | 38.56 | $39.65 | 157400 |
| 2022-06-01 | 38.46 | $38.29 | 181100 |
| 2022-05-31 | 38.51 | $39.18 | 170424 |
| 2022-05-27 | 38.48 | $39.23 | 126300 |
| 2022-05-26 | 38.46 | $38.18 | 96831 |
| 2022-05-25 | 38.55 | $38.09 | 104821 |
| 2022-05-24 | 38.66 | $38.02 | 101600 |
| 2022-05-23 | 38.80 | $38.39 | 157400 |
| 2022-05-20 | 38.91 | $37.40 | 147900 |
| 2022-05-19 | 39.14 | $37.57 | 102700 |
| 2022-05-18 | 39.38 | $38.10 | 98949 |
| 2022-05-17 | 39.58 | $39.88 | 177740 |
| 2022-05-16 | 39.61 | $39.85 | 139900 |
| 2022-05-13 | 39.67 | $39.11 | 137400 |
| 2022-05-12 | 39.80 | $37.75 | 152236 |
| 2022-05-11 | 40.09 | $38.28 | 120615 |
| 2022-05-10 | 40.34 | $37.51 | 240600 |
| 2022-05-09 | 40.69 | $37.07 | 142606 |
| 2022-05-06 | 41.12 | $38.52 | 200400 |
| 2022-05-05 | 41.43 | $40.42 | 90246 |
| 2022-05-04 | 41.58 | $41.66 | 119100 |
| 2022-05-03 | 41.61 | $41.67 | 104700 |
| 2022-05-02 | 41.66 | $41.39 | 140537 |
| 2022-04-29 | 41.74 | $41.07 | 168818 |
| 2022-04-28 | 41.87 | $40.88 | 121847 |
| 2022-04-27 | 42.03 | $41.03 | 87100 |
| 2022-04-26 | 42.18 | $41.13 | 90800 |
| 2022-04-25 | 42.33 | $41.65 | 100628 |
| 2022-04-22 | 42.42 | $41.60 | 92900 |
| 2022-04-21 | 42.52 | $41.52 | 89511 |
| 2022-04-20 | 42.62 | $42.19 | 64744 |
| 2022-04-19 | 42.66 | $41.29 | 103500 |
| 2022-04-18 | 42.79 | $41.87 | 102523 |
| 2022-04-14 | 42.86 | $42.27 | 80136 |
| 2022-04-13 | 42.89 | $41.73 | 112016 |
| 2022-04-12 | 42.96 | $42.33 | 105700 |
| 2022-04-11 | 42.96 | $43.44 | 91240 |
| 2022-04-08 | 42.84 | $43.42 | 98400 |
| 2022-04-07 | 42.69 | $43.16 | 81400 |
| 2022-04-06 | 42.55 | $43.26 | 100336 |
| 2022-04-05 | 42.39 | $43.88 | 87400 |
| 2022-04-04 | 42.15 | $43.63 | 168900 |
| 2022-04-01 | 41.90 | $44.01 | 55700 |
| 2022-03-31 | 41.60 | $43.81 | 69100 |
| 2022-03-30 | 41.30 | $43.73 | 124022 |
| 2022-03-29 | 41.01 | $42.74 | 141322 |
| 2022-03-28 | 40.81 | $41.91 | 142640 |
| 2022-03-25 | 40.70 | $41.33 | 142510 |
| 2022-03-24 | 40.65 | $41.10 | 66700 |
| 2022-03-23 | 40.64 | $41.23 | 447703 |
| 2022-03-22 | 40.63 | $41.62 | 222543 |
| 2022-03-21 | 40.59 | $41.72 | 101800 |
| 2022-03-18 | 40.55 | $41.82 | 107700 |
| 2022-03-17 | 40.51 | $41.72 | 92600 |
| 2022-03-16 | 40.50 | $40.61 | 247600 |
| 2022-03-15 | 40.60 | $38.94 | 199501 |
| 2022-03-14 | 40.88 | $38.98 | 133900 |
| 2022-03-11 | 41.18 | $38.47 | 127100 |
| 2022-03-10 | 41.55 | $39.41 | 170149 |
| 2022-03-09 | 41.85 | $40.88 | 161610 |
| 2022-03-08 | 42.03 | $38.21 | 479622 |
| 2022-03-07 | 42.48 | $38.19 | 192024 |
| 2022-03-04 | 42.96 | $39.98 | 135200 |
| 2022-03-03 | 43.29 | $41.94 | 127600 |
| 2022-03-02 | 43.45 | $42.34 | 69900 |
| 2022-03-01 | 43.57 | $42.60 | 120102 |
| 2022-02-28 | 43.67 | $43.30 | 171600 |
| 2022-02-25 | 43.70 | $44.56 | 95441 |
| 2022-02-24 | 43.60 | $42.75 | 156900 |
| 2022-02-23 | 43.67 | $43.72 | 409611 |
| 2022-02-22 | 43.65 | $43.78 | 85411 |
| 2022-02-18 | 43.63 | $44.63 | 56629 |
| 2022-02-17 | 43.53 | $43.78 | 104205 |
| 2022-02-16 | 43.51 | $43.64 | 70200 |
| 2022-02-15 | 43.51 | $44.02 | 102400 |
| 2022-02-14 | 43.47 | $42.90 | 67520 |
| 2022-02-11 | 43.56 | $42.99 | 74600 |
| 2022-02-10 | 43.65 | $43.39 | 165114 |
| 2022-02-09 | 43.71 | $43.93 | 70300 |
| 2022-02-08 | 43.73 | $43.52 | 64025 |
| 2022-02-07 | 43.80 | $43.43 | 74428 |
| 2022-02-04 | 43.89 | $43.79 | 63931 |
| 2022-02-03 | 43.97 | $43.71 | 61127 |
| 2022-02-02 | 44.07 | $44.42 | 69434 |
| 2022-02-01 | 44.13 | $43.61 | 125846 |
| 2022-01-31 | 44.29 | $42.85 | 103400 |
| 2022-01-28 | 44.54 | $42.64 | 104742 |
| 2022-01-27 | 44.84 | $43.07 | 158012 |
| 2022-01-26 | 45.12 | $43.20 | 145700 |
| 2022-01-25 | 45.41 | $43.22 | 131400 |
| 2022-01-24 | 45.72 | $44.17 | 139500 |
| 2022-01-21 | 45.96 | $44.45 | 84900 |
| 2022-01-20 | 46.19 | $44.52 | 72432 |
| 2022-01-19 | 46.43 | $44.90 | 79246 |
| 2022-01-18 | 46.64 | $44.67 | 66500 |
| 2022-01-14 | 46.88 | $45.32 | 85800 |
| 2022-01-13 | 47.07 | $45.03 | 67602 |
| 2022-01-12 | 47.31 | $46.08 | 59217 |
| 2022-01-11 | 47.44 | $46.06 | 83500 |
| 2022-01-10 | 47.59 | $46.55 | 69519 |
| 2022-01-07 | 47.69 | $46.25 | 69400 |
| 2022-01-06 | 47.83 | $46.96 | 625700 |
| 2022-01-05 | 47.90 | $48.55 | 160100 |
| 2022-01-04 | 47.81 | $48.54 | 211100 |
| 2022-01-03 | 47.73 | $47.57 | 55512 |
| 2021-12-31 | 47.73 | $48.48 | 34843 |
| 2021-12-30 | 47.63 | $47.97 | 52700 |
| 2021-12-29 | 47.56 | $48.12 | 48225 |
| 2021-12-28 | 47.48 | $47.64 | 45914 |
| 2021-12-27 | 47.43 | $47.82 | 59044 |
| 2021-12-23 | 47.36 | $48.03 | 62349 |
| 2021-12-22 | 47.27 | $47.94 | 125300 |
| 2021-12-21 | 47.18 | $47.50 | 106300 |
| 2021-12-20 | 47.13 | $47.42 | 63937 |
| 2021-12-17 | 47.08 | $46.76 | 81600 |
| 2021-12-16 | 47.11 | $47.56 | 56821 |
| 2021-12-15 | 47.06 | $47.54 | 62200 |
| 2021-12-14 | 47.02 | $46.92 | 51700 |
| 2021-12-13 | 47.04 | $47.35 | 64533 |
| 2021-12-10 | 47.02 | $47.71 | 70249 |
| 2021-12-09 | 46.96 | $47.43 | 58227 |
| 2021-12-08 | 46.93 | $47.22 | 55909 |
| 2021-12-07 | 46.92 | $48.04 | 117700 |
| 2021-12-06 | 46.83 | $47.41 | 76100 |
| 2021-12-03 | 46.79 | $46.36 | 71367 |
| 2021-12-02 | 46.86 | $46.15 | 74900 |
| 2021-12-01 | 46.96 | $45.23 | 72000 |
| 2021-11-30 | 47.15 | $45.94 | 90300 |
| 2021-11-29 | 47.28 | $46.78 | 121006 |
| 2021-11-26 | 47.32 | $46.67 | 75025 |
| 2021-11-24 | 47.37 | $46.74 | 67304 |
| 2021-11-23 | 47.42 | $46.96 | 81425 |
| 2021-11-22 | 47.44 | $47.30 | 79300 |
| 2021-11-19 | 47.42 | $47.42 | 146303 |
| 2021-11-18 | 47.39 | $48.10 | 40700 |
| 2021-11-17 | 47.28 | $47.93 | 48815 |
| 2021-11-16 | 47.18 | $47.70 | 97800 |
| 2021-11-15 | 47.10 | $47.90 | 78207 |
| 2021-11-12 | 46.98 | $47.90 | 91100 |
| 2021-11-11 | 46.85 | $47.25 | 138300 |
| 2021-11-10 | 46.78 | $46.71 | 64417 |
| 2021-11-09 | 46.76 | $47.56 | 52500 |
| 2021-11-08 | 46.65 | $47.64 | 71800 |
| 2021-11-05 | 46.52 | $47.16 | 800 |
| 2021-11-04 | 46.43 | $47.12 | 36242 |
| 2021-11-03 | 46.34 | $47.30 | 74200 |
| 2021-11-02 | 46.22 | $46.68 | 59200 |
| 2021-11-01 | 46.15 | $46.35 | 102000 |
| 2021-10-29 | 46.10 | $45.90 | 214224 |
| 2021-10-28 | 46.08 | $46.87 | 56200 |
| 2021-10-27 | 45.96 | $46.12 | 49602 |
| 2021-10-26 | 45.91 | $46.62 | 65414 |
| 2021-10-25 | 45.79 | $46.39 | 123121 |
| 2021-10-22 | 45.69 | $46.51 | 49100 |
| 2021-10-21 | 45.56 | $46.04 | 39713 |
| 2021-10-20 | 45.48 | $46.39 | 74527 |
| 2021-10-19 | 45.36 | $45.28 | 248842 |
| 2021-10-18 | 45.34 | $45.72 | 229720 |
| 2021-10-15 | 45.27 | $45.88 | 324520 |
| 2021-10-14 | 45.17 | $46.06 | 506000 |
| 2021-10-13 | 45.04 | $46.20 | 97126 |
| 2021-10-12 | 44.89 | $45.64 | 43400 |
| 2021-10-11 | 44.78 | $45.52 | 56000 |
| 2021-10-08 | 44.69 | $45.66 | 48900 |
| 2021-10-07 | 44.57 | $45.51 | 117900 |
| 2021-10-06 | 44.46 | $45.37 | 111225 |
| 2021-10-05 | 44.36 | $44.66 | 106000 |
| 2021-10-04 | 44.32 | $44.23 | 64200 |
| 2021-10-01 | 44.32 | $44.27 | 92100 |
| 2021-09-30 | 44.32 | $44.05 | 52514 |
| 2021-09-29 | 44.33 | $44.23 | 64800 |
| 2021-09-28 | 44.32 | $44.23 | 114700 |
| 2021-09-27 | 44.29 | $44.80 | 225600 |
| 2021-09-24 | 44.20 | $44.88 | 45023 |
| 2021-09-23 | 44.08 | $44.92 | 109425 |
| 2021-09-22 | 43.94 | $44.96 | 60412 |
| 2021-09-21 | 43.79 | $44.77 | 62000 |
| 2021-09-20 | 43.64 | $43.53 | 89116 |
| 2021-09-17 | 43.59 | $43.56 | 98644 |
| 2021-09-16 | 43.53 | $43.58 | 89800 |
| 2021-09-15 | 43.47 | $43.24 | 51900 |
| 2021-09-14 | 43.44 | $44.64 | 53400 |
| 2021-09-13 | 43.27 | $44.77 | 56300 |
| 2021-09-10 | 43.09 | $44.43 | 52741 |
| 2021-09-09 | 42.93 | $44.26 | 52229 |
| 2021-09-08 | 42.79 | $44.00 | 88700 |
| 2021-09-07 | 42.67 | $43.99 | 80117 |
| 2021-09-03 | 42.55 | $43.56 | 59345 |
| 2021-09-02 | 42.47 | $44.03 | 60500 |
| 2021-09-01 | 42.35 | $43.66 | 66600 |
| 2021-08-31 | 42.27 | $41.92 | 45800 |
| 2021-08-30 | 42.36 | $41.75 | 59220 |
| 2021-08-27 | 42.48 | $41.87 | 66920 |
| 2021-08-26 | 42.60 | $41.50 | 42700 |
| 2021-08-25 | 42.77 | $41.67 | 58200 |
| 2021-08-24 | 42.93 | $41.66 | 142100 |
| 2021-08-23 | 43.10 | $42.00 | 91538 |
| 2021-08-20 | 43.25 | $41.08 | 82100 |
| 2021-08-19 | 43.50 | $41.52 | 62900 |
| 2021-08-18 | 43.72 | $43.05 | 56800 |
| 2021-08-17 | 43.79 | $43.12 | 71131 |
| 2021-08-16 | 43.86 | $43.77 | 57700 |
| 2021-08-13 | 43.85 | $43.79 | 36000 |
| 2021-08-12 | 43.85 | $43.40 | 41900 |
| 2021-08-11 | 43.87 | $43.38 | 39000 |
| 2021-08-10 | 43.91 | $43.84 | 67736 |
| 2021-08-09 | 43.89 | $43.92 | 65000 |
| 2021-08-06 | 43.86 | $44.10 | 37924 |
| 2021-08-05 | 43.82 | $44.22 | 44600 |
| 2021-08-04 | 43.75 | $44.33 | 64900 |
| 2021-08-03 | 43.67 | $44.00 | 51716 |
| 2021-08-02 | 43.61 | $43.99 | 78100 |
| 2021-07-30 | 43.56 | $44.05 | 44300 |
| 2021-07-29 | 43.50 | $44.44 | 200737 |
| 2021-07-28 | 43.41 | $43.98 | 38200 |
| 2021-07-27 | 43.36 | $43.79 | 63531 |
| 2021-07-26 | 43.33 | $43.66 | 60100 |
| 2021-07-23 | 43.32 | $43.88 | 50300 |
| 2021-07-22 | 43.30 | $43.26 | 58500 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
14.84
2026-07-17
Close Price
$15.17
Vol: 156300
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
14.20
Average
31.85
Maximum
48.22
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.84 | $15.17 | 156300 |
| 2026-07-16 | 14.77 | $15.30 | 190701 |
| 2026-07-15 | 14.65 | $14.80 | 299600 |
| 2026-07-14 | 14.62 | $14.55 | 270600 |
| 2026-07-13 | 14.63 | $14.67 | 278700 |
| 2026-07-10 | 14.62 | $14.66 | 161243 |
| 2026-07-09 | 14.62 | $14.52 | 307322 |
| 2026-07-08 | 14.64 | $14.77 | 207000 |
| 2026-07-07 | 14.62 | $14.99 | 488127 |
| 2026-07-06 | 14.54 | $14.35 | 665500 |
| 2026-07-02 | 14.59 | $14.63 | 325316 |
| 2026-07-01 | 14.58 | $14.13 | 542546 |
| 2026-06-30 | 14.68 | $14.52 | 431014 |
| 2026-06-29 | 14.71 | $14.84 | 433424 |
| 2026-06-26 | 14.68 | $14.95 | 340100 |
| 2026-06-25 | 14.63 | $14.96 | 336048 |
| 2026-06-24 | 14.56 | $15.06 | 317200 |
| 2026-06-23 | 14.46 | $14.67 | 284700 |
| 2026-06-22 | 14.43 | $14.43 | 503735 |
| 2026-06-18 | 14.44 | $14.60 | 443200 |
| 2026-06-17 | 14.42 | $14.16 | 1.7M |
| 2026-06-16 | 14.49 | $14.70 | 196200 |
| 2026-06-15 | 14.46 | $14.66 | 371700 |
| 2026-06-12 | 14.44 | $14.72 | 183600 |
| 2026-06-11 | 14.40 | $14.66 | 351914 |
| 2026-06-10 | 14.36 | $14.45 | 220600 |
| 2026-06-09 | 14.36 | $14.65 | 564900 |
| 2026-06-08 | 14.33 | $14.28 | 562500 |
| 2026-06-05 | 14.37 | $14.32 | 324441 |
| 2026-06-04 | 14.40 | $14.15 | 410900 |
| 2026-06-03 | 14.48 | $14.06 | 404612 |
| 2026-06-02 | 14.59 | $14.35 | 377314 |
| 2026-06-01 | 14.66 | $14.30 | 725800 |
| 2026-05-29 | 14.76 | $14.75 | 383400 |
| 2026-05-28 | 14.77 | $14.94 | 409200 |
| 2026-05-27 | 14.75 | $15.26 | 675032 |
| 2026-05-26 | 14.65 | $14.93 | 838729 |
| 2026-05-22 | 14.62 | $15.03 | 316700 |
| 2026-05-21 | 14.55 | $15.05 | 562826 |
| 2026-05-20 | 14.47 | $14.77 | 224516 |
| 2026-05-19 | 14.44 | $14.59 | 734118 |
| 2026-05-18 | 14.45 | $14.56 | 1.1M |
| 2026-05-15 | 14.46 | $14.34 | 864600 |
| 2026-05-14 | 14.53 | $14.30 | 1.4M |
| 2026-05-13 | 14.61 | $14.26 | 397941 |
| 2026-05-12 | 14.72 | $14.41 | 575648 |
| 2026-05-11 | 14.82 | $14.48 | 1.1M |
| 2026-05-08 | 14.92 | $14.98 | 1.1M |
| 2026-05-07 | 14.93 | $15.02 | 1.3M |
| 2026-05-06 | 14.94 | $15.47 | 231140 |
| 2026-05-05 | 14.85 | $15.09 | 1.2M |
| 2026-05-04 | 14.83 | $14.75 | 1.5M |
| 2026-05-01 | 14.89 | $14.87 | 230229 |
| 2026-04-30 | 14.92 | $14.88 | 2.0M |
| 2026-04-29 | 14.96 | $14.42 | 912506 |
| 2026-04-28 | 15.11 | $14.95 | 1.1M |
| 2026-04-27 | 15.17 | $15.12 | 1.2M |
| 2026-04-24 | 15.21 | $15.38 | 315718 |
| 2026-04-23 | 15.20 | $15.28 | 840439 |
| 2026-04-22 | 15.20 | $15.26 | 2.4M |
| 2026-04-21 | 15.22 | $15.63 | 905200 |
| 2026-04-20 | 15.16 | $15.93 | 1.6M |
| 2026-04-17 | 15.03 | $15.82 | 1.1M |
| 2026-04-16 | 14.90 | $15.61 | 1.1M |
| 2026-04-15 | 14.80 | $15.59 | 813524 |
| 2026-04-14 | 14.70 | $15.68 | 541316 |
| 2026-04-13 | 14.56 | $15.55 | 3.5M |
| 2026-04-10 | 14.42 | $15.26 | 1.4M |
| 2026-04-09 | 14.33 | $15.10 | 1.3M |
| 2026-04-08 | 14.27 | $15.09 | 307700 |
| 2026-04-07 | 14.20 | $14.60 | 520700 |
| 2026-04-06 | 14.24 | $14.67 | 743000 |
| 2026-04-02 | 14.26 | $14.50 | 861206 |
| 2026-04-01 | 14.34 | $14.75 | 308900 |
| 2026-03-31 | 14.38 | $14.94 | 560600 |
| 2026-03-30 | 14.39 | $14.92 | 1.0M |
| 2026-03-27 | 14.41 | $14.77 | 1.2M |
| 2026-03-26 | 14.48 | $13.66 | 1.3M |
| 2026-03-25 | 14.80 | $14.69 | 464737 |
| 2026-03-24 | 14.96 | $14.47 | 798421 |
| 2026-03-23 | 15.20 | $14.73 | 1.3M |
| 2026-03-20 | 15.44 | $14.81 | 1.1M |
| 2026-03-19 | 15.69 | $15.00 | 381306 |
| 2026-03-18 | 15.96 | $15.14 | 313333 |
| 2026-03-17 | 16.24 | $15.71 | 872947 |
| 2026-03-16 | 16.46 | $15.58 | 1.1M |
| 2026-03-13 | 16.74 | $15.61 | 650349 |
| 2026-03-12 | 17.06 | $15.60 | 2.9M |
| 2026-03-11 | 17.45 | $16.70 | 219100 |
| 2026-03-10 | 17.66 | $16.80 | 458112 |
| 2026-03-09 | 17.89 | $17.04 | 883327 |
| 2026-03-06 | 18.11 | $17.10 | 472818 |
| 2026-03-05 | 18.36 | $17.16 | 689727 |
| 2026-03-04 | 18.63 | $17.10 | 391000 |
| 2026-03-03 | 18.96 | $17.61 | 217642 |
| 2026-03-02 | 19.23 | $18.13 | 464200 |
| 2026-02-27 | 19.44 | $18.55 | 703000 |
| 2026-02-26 | 19.58 | $18.00 | 646500 |
| 2026-02-25 | 19.87 | $18.42 | 213028 |
| 2026-02-24 | 20.11 | $19.90 | 229900 |
| 2026-02-23 | 20.07 | $19.86 | 249700 |
| 2026-02-20 | 20.03 | $20.62 | 270900 |
| 2026-02-19 | 19.82 | $19.80 | 173500 |
| 2026-02-18 | 19.75 | $19.35 | 313140 |
| 2026-02-17 | 19.75 | $20.15 | 349600 |
| 2026-02-13 | 19.59 | $20.19 | 562900 |
| 2026-02-12 | 19.38 | $20.34 | 397400 |
| 2026-02-11 | 19.11 | $19.96 | 291601 |
| 2026-02-10 | 18.86 | $19.86 | 353100 |
| 2026-02-09 | 18.60 | $19.20 | 464303 |
| 2026-02-06 | 18.43 | $19.10 | 268704 |
| 2026-02-05 | 18.26 | $19.14 | 466926 |
| 2026-02-04 | 18.05 | $18.98 | 352608 |
| 2026-02-03 | 17.83 | $18.06 | 238200 |
| 2026-02-02 | 17.77 | $17.78 | 383500 |
| 2026-01-30 | 17.77 | $17.90 | 496200 |
| 2026-01-29 | 17.73 | $17.83 | 1.4M |
| 2026-01-28 | 17.71 | $17.86 | 574004 |
| 2026-01-27 | 17.68 | $17.60 | 411542 |
| 2026-01-26 | 17.69 | $18.01 | 723700 |
| 2026-01-23 | 17.62 | $17.98 | 518100 |
| 2026-01-22 | 17.55 | $18.00 | 715912 |
| 2026-01-21 | 17.46 | $18.13 | 477525 |
| 2026-01-20 | 17.33 | $17.44 | 808631 |
| 2026-01-16 | 17.33 | $17.46 | 324300 |
| 2026-01-15 | 17.32 | $17.71 | 1.0M |
| 2026-01-14 | 17.25 | $17.69 | 338400 |
| 2026-01-13 | 17.19 | $17.65 | 241500 |
| 2026-01-12 | 17.12 | $17.52 | 1.2M |
| 2026-01-09 | 17.07 | $17.42 | 303100 |
| 2026-01-08 | 17.04 | $17.35 | 882435 |
| 2026-01-07 | 17.01 | $16.82 | 336240 |
| 2026-01-06 | 17.10 | $17.29 | 1.2M |
| 2026-01-05 | 17.11 | $17.36 | 2.8M |
| 2026-01-02 | 17.10 | $17.20 | 619100 |
| 2025-12-31 | 17.13 | $17.15 | 219300 |
| 2025-12-30 | 17.18 | $17.20 | 556900 |
| 2025-12-29 | 17.22 | $17.13 | 2.2M |
| 2025-12-26 | 17.29 | $17.30 | 689114 |
| 2025-12-24 | 17.34 | $17.27 | 165200 |
| 2025-12-23 | 17.41 | $17.17 | 714404 |
| 2025-12-22 | 17.51 | $17.37 | 1.1M |
| 2025-12-19 | 17.58 | $17.70 | 828312 |
| 2025-12-18 | 17.60 | $17.88 | 1.1M |
| 2025-12-17 | 17.59 | $18.06 | 1.0M |
| 2025-12-16 | 17.54 | $18.15 | 1.4M |
| 2025-12-15 | 17.47 | $17.89 | 1.2M |
| 2025-12-12 | 17.44 | $17.95 | 408400 |
| 2025-12-11 | 17.40 | $17.70 | 1.0M |
| 2025-12-10 | 17.41 | $17.20 | 517900 |
| 2025-12-09 | 17.53 | $17.08 | 1.1M |
| 2025-12-08 | 17.69 | $17.60 | 987247 |
| 2025-12-05 | 17.78 | $17.85 | 4.6M |
| 2025-12-04 | 17.83 | $17.83 | 485900 |
| 2025-12-03 | 17.90 | $18.08 | 464340 |
| 2025-12-02 | 17.93 | $17.91 | 662200 |
| 2025-12-01 | 18.01 | $18.19 | 948800 |
| 2025-11-28 | 18.04 | $18.03 | 584138 |
| 2025-11-26 | 18.11 | $17.75 | 411700 |
| 2025-11-25 | 18.26 | $18.28 | 359535 |
| 2025-11-24 | 18.32 | $18.04 | 1.0M |
| 2025-11-21 | 18.45 | $18.30 | 726247 |
| 2025-11-20 | 18.55 | $17.95 | 674800 |
| 2025-11-19 | 18.74 | $18.23 | 657519 |
| 2025-11-18 | 18.90 | $18.31 | 623243 |
| 2025-11-17 | 19.08 | $18.82 | 837700 |
| 2025-11-14 | 19.17 | $19.06 | 847303 |
| 2025-11-13 | 19.24 | $19.34 | 1.5M |
| 2025-11-12 | 19.26 | $19.31 | 199600 |
| 2025-11-11 | 19.29 | $19.58 | 297139 |
| 2025-11-10 | 19.27 | $19.36 | 907300 |
| 2025-11-07 | 19.29 | $19.11 | 272400 |
| 2025-11-06 | 19.38 | $18.89 | 763625 |
| 2025-11-05 | 19.52 | $19.52 | 303746 |
| 2025-11-04 | 19.56 | $19.07 | 377325 |
| 2025-11-03 | 19.70 | $19.35 | 367121 |
| 2025-10-31 | 19.81 | $19.52 | 287420 |
| 2025-10-30 | 19.90 | $19.64 | 642329 |
| 2025-10-29 | 19.98 | $19.78 | 214100 |
| 2025-10-28 | 20.05 | $20.20 | 198812 |
| 2025-10-27 | 20.04 | $20.11 | 558014 |
| 2025-10-24 | 20.05 | $20.45 | 187812 |
| 2025-10-23 | 19.98 | $20.48 | 573200 |
| 2025-10-22 | 19.91 | $20.79 | 290639 |
| 2025-10-21 | 19.76 | $20.52 | 393900 |
| 2025-10-20 | 19.64 | $20.77 | 218600 |
| 2025-10-17 | 19.45 | $20.86 | 277744 |
| 2025-10-16 | 19.22 | $20.12 | 857612 |
| 2025-10-15 | 19.11 | $19.28 | 365900 |
| 2025-10-14 | 19.16 | $19.29 | 522400 |
| 2025-10-13 | 19.22 | $19.12 | 978500 |
| 2025-10-10 | 19.34 | $19.34 | 264400 |
| 2025-10-09 | 19.43 | $19.62 | 409325 |
| 2025-10-08 | 19.48 | $19.82 | 224533 |
| 2025-10-07 | 19.51 | $19.66 | 186700 |
| 2025-10-06 | 19.57 | $19.81 | 302500 |
| 2025-10-03 | 19.62 | $19.76 | 265800 |
| 2025-10-02 | 19.69 | $19.55 | 351825 |
| 2025-10-01 | 19.82 | $19.42 | 249341 |
| 2025-09-30 | 20.01 | $19.56 | 379200 |
| 2025-09-29 | 20.20 | $19.60 | 475345 |
| 2025-09-26 | 20.42 | $19.59 | 375905 |
| 2025-09-25 | 20.69 | $19.96 | 522800 |
| 2025-09-24 | 20.91 | $20.34 | 224800 |
| 2025-09-23 | 21.10 | $20.71 | 245927 |
| 2025-09-22 | 21.25 | $20.52 | 271900 |
| 2025-09-19 | 21.46 | $20.91 | 152300 |
| 2025-09-18 | 21.63 | $21.09 | 190500 |
| 2025-09-17 | 21.78 | $21.25 | 167521 |
| 2025-09-16 | 21.93 | $21.23 | 229922 |
| 2025-09-15 | 22.11 | $21.18 | 307917 |
| 2025-09-12 | 22.33 | $21.34 | 177332 |
| 2025-09-11 | 22.56 | $21.53 | 153424 |
| 2025-09-10 | 22.77 | $21.63 | 331500 |
| 2025-09-09 | 23.01 | $22.31 | 1.4M |
| 2025-09-08 | 23.13 | $22.48 | 95922 |
| 2025-09-05 | 23.24 | $22.59 | 115100 |
| 2025-09-04 | 23.34 | $22.60 | 211800 |
| 2025-09-03 | 23.45 | $23.27 | 226732 |
| 2025-09-02 | 23.44 | $23.12 | 202622 |
| 2025-08-29 | 23.45 | $22.83 | 177800 |
| 2025-08-28 | 23.53 | $23.58 | 132915 |
| 2025-08-27 | 23.45 | $23.19 | 619400 |
| 2025-08-26 | 23.45 | $23.26 | 1.2M |
| 2025-08-25 | 23.42 | $23.21 | 128908 |
| 2025-08-22 | 23.39 | $23.92 | 83704 |
| 2025-08-21 | 23.21 | $23.56 | 100900 |
| 2025-08-20 | 23.07 | $24.06 | 95918 |
| 2025-08-19 | 22.80 | $23.53 | 186800 |
| 2025-08-18 | 22.60 | $22.82 | 214022 |
| 2025-08-15 | 22.51 | $23.01 | 173000 |
| 2025-08-14 | 22.37 | $22.60 | 286700 |
| 2025-08-13 | 22.28 | $22.71 | 81800 |
| 2025-08-12 | 22.16 | $22.56 | 178229 |
| 2025-08-11 | 22.05 | $22.40 | 295241 |
| 2025-08-08 | 21.95 | $22.45 | 217100 |
| 2025-08-07 | 21.83 | $22.31 | 309510 |
| 2025-08-06 | 21.72 | $21.81 | 685100 |
| 2025-08-05 | 21.69 | $21.18 | 2.0M |
| 2025-08-04 | 21.79 | $20.82 | 314100 |
| 2025-08-01 | 21.98 | $20.81 | 287525 |
| 2025-07-31 | 22.20 | $20.72 | 373602 |
| 2025-07-30 | 22.48 | $21.55 | 264124 |
| 2025-07-29 | 22.62 | $21.94 | 148900 |
| 2025-07-28 | 22.70 | $22.48 | 508200 |
| 2025-07-25 | 22.68 | $23.64 | 107400 |
| 2025-07-24 | 22.40 | $23.03 | 161924 |
| 2025-07-23 | 22.21 | $23.04 | 144702 |
| 2025-07-22 | 21.98 | $22.07 | 99400 |
| 2025-07-21 | 21.92 | $22.09 | 144800 |
| 2025-07-18 | 21.83 | $22.02 | 218600 |
| 2025-07-17 | 21.75 | $21.78 | 763945 |
| 2025-07-16 | 21.71 | $21.75 | 378700 |
| 2025-07-15 | 21.65 | $21.67 | 334300 |
| 2025-07-14 | 21.61 | $22.00 | 442900 |
| 2025-07-11 | 21.49 | $22.26 | 254400 |
| 2025-07-10 | 21.29 | $22.56 | 471000 |
| 2025-07-09 | 21.00 | $21.89 | 295300 |
| 2025-07-08 | 20.79 | $21.65 | 263503 |
| 2025-07-07 | 20.61 | $20.99 | 236240 |
| 2025-07-03 | 20.54 | $21.17 | 115800 |
| 2025-07-02 | 20.41 | $21.46 | 200126 |
| 2025-07-01 | 20.21 | $20.95 | 215040 |
| 2025-06-30 | 20.08 | $20.04 | 287400 |
| 2025-06-27 | 20.13 | $20.19 | 346133 |
| 2025-06-26 | 20.15 | $20.15 | 150213 |
| 2025-06-25 | 20.19 | $19.93 | 165900 |
| 2025-06-24 | 20.29 | $20.27 | 245100 |
| 2025-06-23 | 20.32 | $20.22 | 493520 |
| 2025-06-20 | 20.38 | $20.16 | 309300 |
| 2025-06-18 | 20.46 | $20.33 | 226704 |
| 2025-06-17 | 20.52 | $20.26 | 394231 |
| 2025-06-16 | 20.60 | $20.42 | 1.9M |
| 2025-06-13 | 20.66 | $20.68 | 418943 |
| 2025-06-12 | 20.68 | $21.05 | 553237 |
| 2025-06-11 | 20.63 | $20.63 | 251804 |
| 2025-06-10 | 20.66 | $20.86 | 211400 |
| 2025-06-09 | 20.64 | $20.71 | 430500 |
| 2025-06-06 | 20.66 | $20.18 | 849900 |
| 2025-06-05 | 20.79 | $20.17 | 520300 |
| 2025-06-04 | 20.95 | $21.17 | 468500 |
| 2025-06-03 | 20.93 | $20.54 | 633700 |
| 2025-06-02 | 21.03 | $20.69 | 236943 |
| 2025-05-30 | 21.12 | $20.75 | 336601 |
| 2025-05-29 | 21.21 | $20.85 | 204000 |
| 2025-05-28 | 21.29 | $20.79 | 127126 |
| 2025-05-27 | 21.40 | $21.04 | 268100 |
| 2025-05-23 | 21.48 | $20.77 | 186100 |
| 2025-05-22 | 21.63 | $21.31 | 121617 |
| 2025-05-21 | 21.68 | $21.52 | 119814 |
| 2025-05-20 | 21.70 | $21.49 | 110111 |
| 2025-05-19 | 21.73 | $21.31 | 192236 |
| 2025-05-16 | 21.79 | $21.29 | 156000 |
| 2025-05-15 | 21.88 | $21.36 | 180300 |
| 2025-05-14 | 21.96 | $21.57 | 106715 |
| 2025-05-13 | 22.00 | $21.69 | 237343 |
| 2025-05-12 | 22.03 | $22.00 | 160000 |
| 2025-05-09 | 21.99 | $21.81 | 142628 |
| 2025-05-08 | 21.98 | $21.88 | 341200 |
| 2025-05-07 | 21.96 | $21.92 | 418841 |
| 2025-05-06 | 21.92 | $22.21 | 269900 |
| 2025-05-05 | 21.81 | $21.97 | 206420 |
| 2025-05-02 | 21.74 | $22.00 | 228000 |
| 2025-05-01 | 21.64 | $21.61 | 244539 |
| 2025-04-30 | 21.61 | $21.69 | 182734 |
| 2025-04-29 | 21.55 | $21.67 | 180400 |
| 2025-04-28 | 21.49 | $21.83 | 263104 |
| 2025-04-25 | 21.38 | $21.94 | 260200 |
| 2025-04-24 | 21.23 | $22.13 | 171247 |
| 2025-04-23 | 21.01 | $21.98 | 198011 |
| 2025-04-22 | 20.79 | $21.78 | 269800 |
| 2025-04-21 | 20.57 | $21.06 | 409600 |
| 2025-04-17 | 20.47 | $21.10 | 991500 |
| 2025-04-16 | 20.35 | $21.12 | 1.3M |
| 2025-04-15 | 20.21 | $20.61 | 209321 |
| 2025-04-14 | 20.15 | $21.16 | 497500 |
| 2025-04-11 | 19.96 | $21.03 | 618814 |
| 2025-04-10 | 19.78 | $20.54 | 1.7M |
| 2025-04-09 | 19.67 | $20.84 | 603600 |
| 2025-04-08 | 19.49 | $19.26 | 1.2M |
| 2025-04-07 | 19.61 | $18.92 | 1.8M |
| 2025-04-04 | 19.83 | $19.17 | 170500 |
| 2025-04-03 | 20.03 | $19.79 | 449200 |
| 2025-04-02 | 20.14 | $20.30 | 216000 |
| 2025-04-01 | 20.16 | $19.94 | 281312 |
| 2025-03-31 | 20.26 | $19.80 | 294400 |
| 2025-03-28 | 20.42 | $20.43 | 216100 |
| 2025-03-27 | 20.46 | $19.79 | 387336 |
| 2025-03-26 | 20.65 | $19.81 | 207300 |
| 2025-03-25 | 20.87 | $20.11 | 459100 |
| 2025-03-24 | 21.06 | $20.43 | 265000 |
| 2025-03-21 | 21.22 | $20.52 | 297600 |
| 2025-03-20 | 21.38 | $20.99 | 114400 |
| 2025-03-19 | 21.47 | $21.18 | 439700 |
| 2025-03-18 | 21.53 | $21.49 | 185938 |
| 2025-03-17 | 21.54 | $21.21 | 320400 |
| 2025-03-14 | 21.61 | $21.00 | 149432 |
| 2025-03-13 | 21.74 | $20.97 | 779000 |
| 2025-03-12 | 21.89 | $21.87 | 1.3M |
| 2025-03-11 | 21.88 | $22.32 | 845300 |
| 2025-03-10 | 21.76 | $22.49 | 169700 |
| 2025-03-07 | 21.60 | $22.35 | 550141 |
| 2025-03-06 | 21.43 | $22.43 | 651100 |
| 2025-03-05 | 21.23 | $22.46 | 296300 |
| 2025-03-04 | 20.98 | $21.99 | 251400 |
| 2025-03-03 | 20.80 | $21.73 | 545600 |
| 2025-02-28 | 20.64 | $21.50 | 836500 |
| 2025-02-27 | 20.50 | $20.90 | 1.8M |
| 2025-02-26 | 20.48 | $21.00 | 828500 |
| 2025-02-25 | 20.43 | $20.80 | 355633 |
| 2025-02-24 | 20.42 | $20.60 | 359637 |
| 2025-02-21 | 20.46 | $20.70 | 181506 |
| 2025-02-20 | 20.48 | $20.31 | 431700 |
| 2025-02-19 | 20.60 | $20.27 | 608500 |
| 2025-02-18 | 20.74 | $20.44 | 375000 |
| 2025-02-14 | 20.88 | $20.64 | 233324 |
| 2025-02-13 | 20.99 | $20.49 | 394600 |
| 2025-02-12 | 21.16 | $20.51 | 260600 |
| 2025-02-11 | 21.36 | $20.35 | 186400 |
| 2025-02-10 | 21.63 | $20.54 | 330000 |
| 2025-02-07 | 21.90 | $20.76 | 389900 |
| 2025-02-06 | 22.17 | $21.92 | 1.6M |
| 2025-02-05 | 22.24 | $21.48 | 907300 |
| 2025-02-04 | 22.41 | $22.03 | 1.4M |
| 2025-02-03 | 22.50 | $22.16 | 629200 |
| 2025-01-31 | 22.57 | $22.88 | 558300 |
| 2025-01-30 | 22.50 | $22.89 | 150625 |
| 2025-01-29 | 22.42 | $22.62 | 97511 |
| 2025-01-28 | 22.39 | $23.28 | 233448 |
| 2025-01-27 | 22.21 | $23.46 | 230100 |
| 2025-01-24 | 21.96 | $23.25 | 178900 |
| 2025-01-23 | 21.72 | $22.15 | 345712 |
| 2025-01-22 | 21.67 | $21.93 | 629800 |
| 2025-01-21 | 21.67 | $22.22 | 361500 |
| 2025-01-17 | 21.61 | $22.08 | 556233 |
| 2025-01-16 | 21.57 | $21.44 | 2.0M |
| 2025-01-15 | 21.66 | $21.16 | 170630 |
| 2025-01-14 | 21.83 | $21.51 | 550700 |
| 2025-01-13 | 21.96 | $21.62 | 618801 |
| 2025-01-10 | 22.08 | $21.47 | 792945 |
| 2025-01-08 | 22.26 | $22.35 | 369441 |
| 2025-01-07 | 22.29 | $22.50 | 1.2M |
| 2025-01-06 | 22.28 | $22.61 | 1.2M |
| 2025-01-03 | 22.26 | $21.75 | 459200 |
| 2025-01-02 | 22.42 | $22.21 | 279100 |
| 2024-12-31 | 22.51 | $22.48 | 294000 |
| 2024-12-30 | 22.56 | $22.52 | 1.5M |
| 2024-12-27 | 22.61 | $22.90 | 430100 |
| 2024-12-26 | 22.59 | $22.88 | 508000 |
| 2024-12-24 | 22.58 | $22.65 | 164300 |
| 2024-12-23 | 22.61 | $22.51 | 623420 |
| 2024-12-20 | 22.68 | $22.56 | 574020 |
| 2024-12-19 | 22.76 | $22.64 | 2.6M |
| 2024-12-18 | 22.83 | $22.23 | 512600 |
| 2024-12-17 | 23.00 | $23.41 | 1.7M |
| 2024-12-16 | 22.95 | $23.63 | 978900 |
| 2024-12-13 | 22.85 | $24.00 | 534140 |
| 2024-12-12 | 22.66 | $23.86 | 371300 |
| 2024-12-11 | 22.47 | $23.49 | 216900 |
| 2024-12-10 | 22.33 | $23.77 | 913800 |
| 2024-12-09 | 22.12 | $23.58 | 875800 |
| 2024-12-06 | 21.91 | $23.20 | 667500 |
| 2024-12-05 | 21.76 | $22.78 | 922900 |
| 2024-12-04 | 21.68 | $21.86 | 271712 |
| 2024-12-03 | 21.79 | $22.18 | 472400 |
| 2024-12-02 | 21.85 | $22.21 | 468304 |
| 2024-11-29 | 21.93 | $22.49 | 197700 |
| 2024-11-27 | 21.97 | $22.47 | 905104 |
| 2024-11-26 | 22.03 | $22.21 | 846400 |
| 2024-11-25 | 22.16 | $22.43 | 444500 |
| 2024-11-22 | 22.27 | $21.82 | 450932 |
| 2024-11-21 | 22.54 | $22.23 | 617700 |
| 2024-11-20 | 22.77 | $22.75 | 377447 |
| 2024-11-19 | 22.94 | $22.97 | 419800 |
| 2024-11-18 | 23.09 | $23.09 | 510400 |
| 2024-11-15 | 23.26 | $22.87 | 479349 |
| 2024-11-14 | 23.51 | $23.12 | 537920 |
| 2024-11-13 | 23.75 | $23.14 | 297516 |
| 2024-11-12 | 24.03 | $23.42 | 439003 |
| 2024-11-11 | 24.31 | $23.97 | 690900 |
| 2024-11-08 | 24.52 | $24.09 | 297600 |
| 2024-11-07 | 24.75 | $24.36 | 569506 |
| 2024-11-06 | 24.97 | $23.57 | 117400 |
| 2024-11-05 | 25.39 | $24.87 | 328000 |
| 2024-11-04 | 25.62 | $24.92 | 591109 |
| 2024-11-01 | 25.87 | $24.84 | 358007 |
| 2024-10-31 | 26.19 | $24.86 | 275127 |
| 2024-10-30 | 26.56 | $25.56 | 149602 |
| 2024-10-29 | 26.85 | $26.47 | 191900 |
| 2024-10-28 | 26.99 | $26.89 | 232100 |
| 2024-10-25 | 27.07 | $26.51 | 125600 |
| 2024-10-24 | 27.24 | $26.99 | 105800 |
| 2024-10-23 | 27.35 | $26.91 | 167414 |
| 2024-10-22 | 27.49 | $27.40 | 140300 |
| 2024-10-21 | 27.55 | $27.21 | 163414 |
| 2024-10-18 | 27.67 | $27.67 | 178704 |
| 2024-10-17 | 27.70 | $27.20 | 296824 |
| 2024-10-16 | 27.85 | $26.86 | 189600 |
| 2024-10-15 | 28.09 | $26.69 | 144334 |
| 2024-10-14 | 28.41 | $27.46 | 179915 |
| 2024-10-11 | 28.62 | $27.71 | 226000 |
| 2024-10-10 | 28.81 | $27.57 | 118024 |
| 2024-10-09 | 29.05 | $27.70 | 115405 |
| 2024-10-08 | 29.31 | $27.80 | 311700 |
| 2024-10-07 | 29.59 | $28.78 | 171043 |
| 2024-10-04 | 29.70 | $28.92 | 1.8M |
| 2024-10-03 | 29.79 | $29.27 | 76203 |
| 2024-10-02 | 29.83 | $29.87 | 826500 |
| 2024-10-01 | 29.74 | $29.62 | 2.3M |
| 2024-09-30 | 29.68 | $30.35 | 109100 |
| 2024-09-27 | 29.46 | $31.15 | 108700 |
| 2024-09-26 | 29.03 | $30.65 | 92329 |
| 2024-09-25 | 28.63 | $28.85 | 94516 |
| 2024-09-24 | 28.54 | $29.12 | 73500 |
| 2024-09-23 | 28.38 | $28.57 | 94500 |
| 2024-09-20 | 28.32 | $28.64 | 266811 |
| 2024-09-19 | 28.22 | $28.82 | 346000 |
| 2024-09-18 | 28.07 | $27.73 | 79500 |
| 2024-09-17 | 28.12 | $28.06 | 93700 |
| 2024-09-16 | 28.11 | $28.25 | 189009 |
| 2024-09-13 | 28.06 | $27.90 | 129000 |
| 2024-09-12 | 28.08 | $28.78 | 426412 |
| 2024-09-11 | 27.91 | $28.04 | 218737 |
| 2024-09-10 | 27.87 | $27.56 | 293900 |
| 2024-09-09 | 27.92 | $27.47 | 199417 |
| 2024-09-06 | 27.99 | $27.28 | 97731 |
| 2024-09-05 | 28.12 | $27.60 | 238212 |
| 2024-09-04 | 28.20 | $27.75 | 136925 |
| 2024-09-03 | 28.27 | $28.16 | 119738 |
| 2024-08-30 | 28.25 | $28.53 | 197000 |
| 2024-08-29 | 28.15 | $29.13 | 817300 |
| 2024-08-28 | 27.90 | $28.63 | 55912 |
| 2024-08-27 | 27.72 | $28.54 | 95101 |
| 2024-08-26 | 27.53 | $28.44 | 131243 |
| 2024-08-23 | 27.33 | $28.35 | 83700 |
| 2024-08-22 | 27.11 | $27.83 | 88603 |
| 2024-08-21 | 26.97 | $27.89 | 75700 |
| 2024-08-20 | 26.80 | $26.96 | 223926 |
| 2024-08-19 | 26.80 | $27.49 | 210300 |
| 2024-08-16 | 26.68 | $27.20 | 73600 |
| 2024-08-15 | 26.61 | $27.21 | 176300 |
| 2024-08-14 | 26.53 | $26.95 | 99900 |
| 2024-08-13 | 26.49 | $26.83 | 160600 |
| 2024-08-12 | 26.48 | $26.58 | 262400 |
| 2024-08-09 | 26.51 | $26.68 | 210127 |
| 2024-08-08 | 26.54 | $26.66 | 311829 |
| 2024-08-07 | 26.58 | $26.55 | 437407 |
| 2024-08-06 | 26.65 | $26.43 | 644943 |
| 2024-08-05 | 26.76 | $26.90 | 476900 |
| 2024-08-02 | 26.79 | $27.14 | 198600 |
| 2024-08-01 | 26.78 | $26.57 | 230922 |
| 2024-07-31 | 26.89 | $26.81 | 188806 |
| 2024-07-30 | 26.97 | $26.48 | 375524 |
| 2024-07-29 | 27.14 | $27.09 | 1.0M |
| 2024-07-26 | 27.21 | $27.70 | 287900 |
| 2024-07-25 | 27.16 | $27.26 | 743700 |
| 2024-07-24 | 27.20 | $26.92 | 173100 |
| 2024-07-23 | 27.33 | $27.29 | 236300 |
| 2024-07-22 | 27.40 | $27.83 | 357800 |
| 2024-07-19 | 27.37 | $27.17 | 615600 |
| 2024-07-18 | 27.47 | $27.70 | 120700 |
| 2024-07-17 | 27.49 | $27.85 | 165039 |
| 2024-07-16 | 27.48 | $27.24 | 395800 |
| 2024-07-15 | 27.60 | $27.90 | 169800 |
| 2024-07-12 | 27.60 | $28.50 | 158400 |
| 2024-07-11 | 27.48 | $28.31 | 274000 |
| 2024-07-10 | 27.39 | $27.75 | 360100 |
| 2024-07-09 | 27.40 | $27.43 | 203800 |
| 2024-07-08 | 27.49 | $27.72 | 279214 |
| 2024-07-05 | 27.53 | $28.27 | 185832 |
| 2024-07-03 | 27.48 | $28.27 | 143313 |
| 2024-07-02 | 27.41 | $27.35 | 609500 |
| 2024-07-01 | 27.54 | $27.31 | 440000 |
| 2024-06-28 | 27.70 | $27.10 | 539200 |
| 2024-06-27 | 27.94 | $27.47 | 183605 |
| 2024-06-26 | 28.14 | $28.07 | 186500 |
| 2024-06-25 | 28.25 | $28.67 | 406707 |
| 2024-06-24 | 28.26 | $28.53 | 512300 |
| 2024-06-21 | 28.31 | $27.95 | 232400 |
| 2024-06-20 | 28.49 | $28.14 | 244100 |
| 2024-06-18 | 28.66 | $28.21 | 1.9M |
| 2024-06-17 | 28.86 | $28.38 | 251842 |
| 2024-06-14 | 29.05 | $28.34 | 227900 |
| 2024-06-13 | 29.29 | $28.50 | 239142 |
| 2024-06-12 | 29.53 | $28.98 | 180400 |
| 2024-06-11 | 29.72 | $28.95 | 316123 |
| 2024-06-10 | 29.94 | $29.25 | 125800 |
| 2024-06-07 | 30.14 | $29.70 | 79200 |
| 2024-06-06 | 30.28 | $30.37 | 208747 |
| 2024-06-05 | 30.31 | $30.25 | 161100 |
| 2024-06-04 | 30.36 | $30.26 | 270704 |
| 2024-06-03 | 30.43 | $30.13 | 635932 |
| 2024-05-31 | 30.54 | $29.92 | 278700 |
| 2024-05-30 | 30.70 | $29.62 | 512600 |
| 2024-05-29 | 30.97 | $29.34 | 1.2M |
| 2024-05-28 | 31.33 | $30.24 | 697300 |
| 2024-05-24 | 31.56 | $30.77 | 167500 |
| 2024-05-23 | 31.72 | $30.78 | 169500 |
| 2024-05-22 | 31.89 | $31.31 | 144100 |
| 2024-05-21 | 31.99 | $31.68 | 167400 |
| 2024-05-20 | 32.02 | $32.14 | 83846 |
| 2024-05-17 | 31.95 | $32.39 | 75735 |
| 2024-05-16 | 31.82 | $32.52 | 574500 |
| 2024-05-15 | 31.64 | $32.51 | 43700 |
| 2024-05-14 | 31.43 | $32.38 | 68200 |
| 2024-05-13 | 31.22 | $31.80 | 236218 |
| 2024-05-10 | 31.09 | $32.18 | 86200 |
| 2024-05-09 | 30.87 | $32.22 | 372800 |
| 2024-05-08 | 30.59 | $31.92 | 138500 |
| 2024-05-07 | 30.34 | $31.33 | 187524 |
| 2024-05-06 | 30.18 | $30.55 | 227700 |
| 2024-05-03 | 30.16 | $30.46 | 115700 |
| 2024-05-02 | 30.15 | $30.28 | 185900 |
| 2024-05-01 | 30.19 | $30.24 | 77100 |
| 2024-04-30 | 30.24 | $30.25 | 126800 |
| 2024-04-29 | 30.30 | $30.45 | 281923 |
| 2024-04-26 | 30.33 | $30.61 | 222900 |
| 2024-04-25 | 30.34 | $30.37 | 192800 |
| 2024-04-24 | 30.40 | $31.03 | 199313 |
| 2024-04-23 | 30.34 | $31.12 | 213131 |
| 2024-04-22 | 30.25 | $30.94 | 247500 |
| 2024-04-19 | 30.19 | $30.87 | 97200 |
| 2024-04-18 | 30.13 | $30.46 | 262338 |
| 2024-04-17 | 30.17 | $30.16 | 213100 |
| 2024-04-16 | 30.27 | $29.84 | 287823 |
| 2024-04-15 | 30.46 | $29.70 | 267500 |
| 2024-04-12 | 30.72 | $29.95 | 181000 |
| 2024-04-11 | 30.98 | $30.64 | 780200 |
| 2024-04-10 | 31.13 | $30.77 | 96600 |
| 2024-04-09 | 31.28 | $31.39 | 156933 |
| 2024-04-08 | 31.34 | $31.09 | 554620 |
| 2024-04-05 | 31.46 | $30.65 | 521319 |
| 2024-04-04 | 31.71 | $30.80 | 209600 |
| 2024-04-03 | 31.96 | $31.77 | 128947 |
| 2024-04-02 | 32.05 | $31.89 | 92019 |
| 2024-04-01 | 32.14 | $32.25 | 140400 |
| 2024-03-28 | 32.17 | $32.34 | 114700 |
| 2024-03-27 | 32.18 | $32.36 | 116206 |
| 2024-03-26 | 32.20 | $32.21 | 265634 |
| 2024-03-25 | 32.25 | $31.67 | 212800 |
| 2024-03-22 | 32.42 | $32.10 | 142900 |
| 2024-03-21 | 32.54 | $32.04 | 64400 |
| 2024-03-20 | 32.69 | $32.02 | 149202 |
| 2024-03-19 | 32.87 | $32.06 | 123819 |
| 2024-03-18 | 33.07 | $32.42 | 100328 |
| 2024-03-15 | 33.23 | $33.05 | 81334 |
| 2024-03-14 | 33.29 | $33.14 | 207800 |
| 2024-03-13 | 33.33 | $33.24 | 47400 |
| 2024-03-12 | 33.36 | $33.09 | 94009 |
| 2024-03-11 | 33.43 | $33.05 | 103500 |
| 2024-03-08 | 33.52 | $32.80 | 88310 |
| 2024-03-07 | 33.67 | $33.02 | 503100 |
| 2024-03-06 | 33.80 | $32.98 | 168200 |
| 2024-03-05 | 33.97 | $33.31 | 387541 |
| 2024-03-04 | 34.08 | $33.70 | 204545 |
| 2024-03-01 | 34.14 | $34.00 | 102438 |
| 2024-02-29 | 34.13 | $33.59 | 462319 |
| 2024-02-28 | 34.21 | $34.00 | 796100 |
| 2024-02-27 | 34.22 | $34.80 | 145800 |
| 2024-02-26 | 34.06 | $34.15 | 125600 |
| 2024-02-23 | 34.00 | $34.23 | 140443 |
| 2024-02-22 | 33.92 | $34.72 | 143900 |
| 2024-02-21 | 33.72 | $34.26 | 288901 |
| 2024-02-20 | 33.58 | $33.80 | 205700 |
| 2024-02-16 | 33.51 | $33.91 | 173000 |
| 2024-02-15 | 33.42 | $34.16 | 96647 |
| 2024-02-14 | 33.25 | $33.31 | 416535 |
| 2024-02-13 | 33.23 | $33.19 | 138114 |
| 2024-02-12 | 33.24 | $33.46 | 383600 |
| 2024-02-09 | 33.20 | $33.53 | 89700 |
| 2024-02-08 | 33.13 | $33.84 | 288600 |
| 2024-02-07 | 32.98 | $33.66 | 69600 |
| 2024-02-06 | 32.85 | $33.87 | 120329 |
| 2024-02-05 | 32.65 | $33.48 | 153134 |
| 2024-02-02 | 32.51 | $33.22 | 148843 |
| 2024-02-01 | 32.40 | $33.46 | 131900 |
| 2024-01-31 | 32.23 | $32.95 | 215926 |
| 2024-01-30 | 32.13 | $33.41 | 593632 |
| 2024-01-29 | 31.93 | $33.59 | 380904 |
| 2024-01-26 | 31.67 | $34.01 | 209600 |
| 2024-01-25 | 31.27 | $32.17 | 418000 |
| 2024-01-24 | 31.21 | $31.25 | 381134 |
| 2024-01-23 | 31.34 | $31.00 | 1.1M |
| 2024-01-22 | 31.55 | $30.71 | 391327 |
| 2024-01-19 | 31.86 | $31.10 | 312633 |
| 2024-01-18 | 32.14 | $31.16 | 429521 |
| 2024-01-17 | 32.46 | $31.67 | 205017 |
| 2024-01-16 | 32.74 | $31.97 | 218337 |
| 2024-01-12 | 32.99 | $32.41 | 206424 |
| 2024-01-11 | 33.20 | $33.31 | 775700 |
| 2024-01-10 | 33.26 | $32.65 | 168900 |
| 2024-01-09 | 33.47 | $32.48 | 101005 |
| 2024-01-08 | 33.75 | $32.83 | 261400 |
| 2024-01-05 | 34.01 | $32.15 | 337421 |
| 2024-01-04 | 34.46 | $33.23 | 1.3M |
| 2024-01-03 | 34.75 | $33.19 | 337234 |
| 2024-01-02 | 35.10 | $34.00 | 105300 |
| 2023-12-29 | 35.33 | $35.40 | 43548 |
| 2023-12-28 | 35.30 | $35.50 | 53008 |
| 2023-12-27 | 35.25 | $35.85 | 261429 |
| 2023-12-26 | 35.12 | $35.67 | 59400 |
| 2023-12-22 | 35.00 | $35.58 | 271200 |
| 2023-12-21 | 34.89 | $35.29 | 86835 |
| 2023-12-20 | 34.82 | $35.13 | 52842 |
| 2023-12-19 | 34.77 | $35.60 | 137700 |
| 2023-12-18 | 34.61 | $35.39 | 139700 |
| 2023-12-15 | 34.48 | $35.43 | 192200 |
| 2023-12-14 | 34.32 | $35.75 | 416200 |
| 2023-12-13 | 34.06 | $34.02 | 143003 |
| 2023-12-12 | 34.14 | $33.70 | 604941 |
| 2023-12-11 | 34.29 | $33.82 | 382342 |
| 2023-12-08 | 34.45 | $34.31 | 137716 |
| 2023-12-07 | 34.53 | $34.02 | 651100 |
| 2023-12-06 | 34.69 | $34.09 | 93200 |
| 2023-12-05 | 34.87 | $34.33 | 138226 |
| 2023-12-04 | 35.02 | $34.33 | 117500 |
| 2023-12-01 | 35.20 | $34.28 | 73802 |
| 2023-11-30 | 35.42 | $34.53 | 225548 |
| 2023-11-29 | 35.62 | $34.11 | 91614 |
| 2023-11-28 | 35.95 | $34.67 | 83200 |
| 2023-11-27 | 36.21 | $35.53 | 81619 |
| 2023-11-24 | 36.33 | $35.95 | 53300 |
| 2023-11-22 | 36.37 | $36.20 | 379100 |
| 2023-11-21 | 36.37 | $35.89 | 48600 |
| 2023-11-20 | 36.44 | $36.38 | 110137 |
| 2023-11-17 | 36.40 | $36.50 | 47400 |
| 2023-11-16 | 36.34 | $36.18 | 301500 |
| 2023-11-15 | 36.33 | $36.54 | 71000 |
| 2023-11-14 | 36.24 | $36.90 | 68125 |
| 2023-11-13 | 36.06 | $35.16 | 371500 |
| 2023-11-10 | 36.21 | $35.30 | 440114 |
| 2023-11-09 | 36.36 | $37.05 | 60623 |
| 2023-11-08 | 36.16 | $36.86 | 61100 |
| 2023-11-07 | 35.96 | $36.52 | 84018 |
| 2023-11-06 | 35.81 | $36.82 | 211000 |
| 2023-11-03 | 35.56 | $37.16 | 411044 |
| 2023-11-02 | 35.20 | $36.70 | 76007 |
| 2023-11-01 | 34.88 | $35.68 | 75122 |
| 2023-10-31 | 34.72 | $35.52 | 291209 |
| 2023-10-30 | 34.57 | $35.43 | 189900 |
| 2023-10-27 | 34.42 | $34.89 | 1.1M |
| 2023-10-26 | 34.36 | $35.42 | 123230 |
| 2023-10-25 | 34.18 | $35.74 | 83900 |
| 2023-10-24 | 33.91 | $36.14 | 296300 |
| 2023-10-23 | 33.52 | $35.66 | 1.3M |
| 2023-10-20 | 33.16 | $35.07 | 1.5M |
| 2023-10-19 | 32.88 | $34.97 | 1.4M |
| 2023-10-18 | 32.59 | $33.24 | 119933 |
| 2023-10-17 | 32.61 | $33.77 | 184500 |
| 2023-10-16 | 32.54 | $33.69 | 220000 |
| 2023-10-13 | 32.49 | $32.96 | 83600 |
| 2023-10-12 | 32.58 | $33.39 | 131000 |
| 2023-10-11 | 32.62 | $33.93 | 144000 |
| 2023-10-10 | 32.56 | $33.32 | 348200 |
| 2023-10-09 | 32.62 | $33.31 | 107109 |
| 2023-10-06 | 32.71 | $33.71 | 197000 |
| 2023-10-05 | 32.74 | $33.75 | 151000 |
| 2023-10-04 | 32.79 | $33.59 | 154331 |
| 2023-10-03 | 32.88 | $33.17 | 309400 |
| 2023-10-02 | 33.10 | $32.78 | 1.1M |
| 2023-09-29 | 33.44 | $33.23 | 928432 |
| 2023-09-28 | 33.76 | $33.32 | 1.3M |
| 2023-09-27 | 34.12 | $33.43 | 845300 |
| 2023-09-26 | 34.54 | $33.89 | 1.4M |
| 2023-09-25 | 34.93 | $34.33 | 817600 |
| 2023-09-22 | 35.31 | $35.22 | 384024 |
| 2023-09-21 | 35.57 | $35.19 | 557314 |
| 2023-09-20 | 35.90 | $35.80 | 1.1M |
| 2023-09-19 | 36.16 | $35.94 | 958314 |
| 2023-09-18 | 36.45 | $36.05 | 484600 |
| 2023-09-15 | 36.77 | $36.45 | 8.5M |
| 2023-09-14 | 37.06 | $36.54 | 201900 |
| 2023-09-13 | 37.40 | $36.33 | 128600 |
| 2023-09-12 | 37.85 | $36.72 | 429600 |
| 2023-09-11 | 38.30 | $37.25 | 197635 |
| 2023-09-08 | 38.72 | $37.26 | 68100 |
| 2023-09-07 | 39.21 | $37.27 | 159500 |
| 2023-09-06 | 39.79 | $37.76 | 229617 |
| 2023-09-05 | 40.37 | $38.39 | 90600 |
| 2023-09-01 | 40.91 | $39.09 | 272027 |
| 2023-08-31 | 41.40 | $39.71 | 504813 |
| 2023-08-30 | 41.84 | $42.36 | 34600 |
| 2023-08-29 | 41.80 | $42.62 | 81000 |
| 2023-08-28 | 41.70 | $42.09 | 66819 |
| 2023-08-25 | 41.70 | $41.81 | 39729 |
| 2023-08-24 | 41.76 | $41.28 | 59217 |
| 2023-08-23 | 41.94 | $41.66 | 41600 |
| 2023-08-22 | 42.08 | $41.32 | 579448 |
| 2023-08-21 | 42.32 | $42.00 | 59901 |
| 2023-08-18 | 42.46 | $41.90 | 54112 |
| 2023-08-17 | 42.64 | $41.62 | 50500 |
| 2023-08-16 | 42.92 | $42.36 | 177631 |
| 2023-08-15 | 43.08 | $42.42 | 1.4M |
| 2023-08-14 | 43.26 | $43.01 | 365400 |
| 2023-08-11 | 43.35 | $42.95 | 342400 |
| 2023-08-10 | 43.46 | $43.90 | 898400 |
| 2023-08-09 | 43.40 | $43.18 | 834016 |
| 2023-08-08 | 43.48 | $43.11 | 54200 |
| 2023-08-07 | 43.58 | $43.09 | 61710 |
| 2023-08-04 | 43.71 | $42.88 | 30441 |
| 2023-08-03 | 43.91 | $42.86 | 43412 |
| 2023-08-02 | 44.14 | $43.12 | 38700 |
| 2023-08-01 | 44.35 | $43.86 | 37228 |
| 2023-07-31 | 44.44 | $43.99 | 37200 |
| 2023-07-28 | 44.52 | $44.66 | 33801 |
| 2023-07-27 | 44.47 | $44.22 | 49900 |
| 2023-07-26 | 44.50 | $44.42 | 27010 |
| 2023-07-25 | 44.50 | $44.41 | 65240 |
| 2023-07-24 | 44.49 | $44.52 | 60130 |
| 2023-07-21 | 44.46 | $44.90 | 40248 |
| 2023-07-20 | 44.34 | $44.29 | 38719 |
| 2023-07-19 | 44.33 | $44.63 | 73300 |
| 2023-07-18 | 44.24 | $44.79 | 64243 |
| 2023-07-17 | 44.11 | $45.03 | 30321 |
| 2023-07-14 | 43.90 | $45.43 | 36407 |
| 2023-07-13 | 43.58 | $45.19 | 22945 |
| 2023-07-12 | 43.26 | $44.28 | 25800 |
| 2023-07-11 | 43.08 | $43.61 | 39628 |
| 2023-07-10 | 43.01 | $43.28 | 42700 |
| 2023-07-07 | 43.00 | $42.99 | 38529 |
| 2023-07-06 | 43.06 | $43.13 | 44800 |
| 2023-07-05 | 43.10 | $43.48 | 78700 |
| 2023-07-03 | 43.07 | $43.35 | 33200 |
| 2023-06-30 | 43.07 | $43.90 | 44537 |
| 2023-06-29 | 42.95 | $43.25 | 53213 |
| 2023-06-28 | 42.96 | $42.99 | 75007 |
| 2023-06-27 | 43.03 | $43.38 | 95918 |
| 2023-06-26 | 43.03 | $42.94 | 55000 |
| 2023-06-23 | 43.13 | $42.89 | 56400 |
| 2023-06-22 | 43.26 | $43.30 | 57700 |
| 2023-06-21 | 43.32 | $43.17 | 43527 |
| 2023-06-20 | 43.43 | $43.51 | 54200 |
| 2023-06-16 | 43.48 | $44.51 | 35120 |
| 2023-06-15 | 43.34 | $44.49 | 49449 |
| 2023-06-14 | 43.19 | $44.09 | 36700 |
| 2023-06-13 | 43.09 | $43.59 | 40600 |
| 2023-06-12 | 43.10 | $43.29 | 53111 |
| 2023-06-09 | 43.17 | $42.77 | 30512 |
| 2023-06-08 | 43.37 | $43.05 | 35144 |
| 2023-06-07 | 43.55 | $42.74 | 42100 |
| 2023-06-06 | 43.83 | $43.03 | 50900 |
| 2023-06-05 | 44.09 | $42.74 | 45518 |
| 2023-06-02 | 44.47 | $43.87 | 210716 |
| 2023-06-01 | 44.67 | $43.49 | 81905 |
| 2023-05-31 | 44.99 | $43.25 | 33500 |
| 2023-05-30 | 45.41 | $44.11 | 60000 |
| 2023-05-26 | 45.72 | $45.13 | 27900 |
| 2023-05-25 | 45.87 | $44.76 | 40223 |
| 2023-05-24 | 46.11 | $45.06 | 40700 |
| 2023-05-23 | 46.34 | $45.45 | 51700 |
| 2023-05-22 | 46.52 | $46.04 | 33700 |
| 2023-05-19 | 46.60 | $45.80 | 521300 |
| 2023-05-18 | 46.74 | $45.47 | 678100 |
| 2023-05-17 | 46.98 | $45.86 | 44336 |
| 2023-05-16 | 47.17 | $46.25 | 30700 |
| 2023-05-15 | 47.30 | $46.69 | 30000 |
| 2023-05-12 | 47.36 | $46.54 | 24848 |
| 2023-05-11 | 47.46 | $46.94 | 25800 |
| 2023-05-10 | 47.48 | $46.80 | 221400 |
| 2023-05-09 | 47.53 | $47.12 | 109705 |
| 2023-05-08 | 47.52 | $47.72 | 29600 |
| 2023-05-05 | 47.38 | $47.27 | 23142 |
| 2023-05-04 | 47.30 | $47.36 | 25410 |
| 2023-05-03 | 47.19 | $46.85 | 37432 |
| 2023-05-02 | 47.16 | $46.60 | 33334 |
| 2023-05-01 | 47.17 | $45.99 | 34700 |
| 2023-04-28 | 47.30 | $46.20 | 67900 |
| 2023-04-27 | 47.41 | $47.55 | 32630 |
| 2023-04-26 | 47.25 | $47.41 | 25500 |
| 2023-04-25 | 47.08 | $47.47 | 87400 |
| 2023-04-24 | 46.86 | $47.71 | 41500 |
| 2023-04-21 | 46.56 | $47.12 | 36100 |
| 2023-04-20 | 46.32 | $46.23 | 37000 |
| 2023-04-19 | 46.22 | $45.99 | 54600 |
| 2023-04-18 | 46.16 | $45.75 | 144546 |
| 2023-04-17 | 46.12 | $46.27 | 33230 |
| 2023-04-14 | 45.97 | $45.89 | 149624 |
| 2023-04-13 | 45.87 | $46.03 | 301608 |
| 2023-04-12 | 45.72 | $46.08 | 58700 |
| 2023-04-11 | 45.52 | $45.31 | 24407 |
| 2023-04-10 | 45.45 | $45.03 | 39700 |
| 2023-04-06 | 45.42 | $45.37 | 24434 |
| 2023-04-05 | 45.31 | $45.57 | 36100 |
| 2023-04-04 | 45.13 | $45.37 | 32200 |
| 2023-04-03 | 44.96 | $45.50 | 32200 |
| 2023-03-31 | 44.73 | $45.27 | 29900 |
| 2023-03-30 | 44.51 | $45.02 | 33915 |
| 2023-03-29 | 44.30 | $44.78 | 52200 |
| 2023-03-28 | 44.10 | $44.06 | 40700 |
| 2023-03-27 | 44.01 | $44.25 | 35300 |
| 2023-03-24 | 43.86 | $44.77 | 28125 |
| 2023-03-23 | 43.58 | $44.37 | 108300 |
| 2023-03-22 | 43.33 | $44.34 | 270100 |
| 2023-03-21 | 43.05 | $43.70 | 36800 |
| 2023-03-20 | 42.85 | $43.08 | 40200 |
| 2023-03-17 | 42.75 | $42.44 | 78000 |
| 2023-03-16 | 42.76 | $43.25 | 198100 |
| 2023-03-15 | 42.60 | $42.27 | 59400 |
| 2023-03-14 | 42.62 | $42.87 | 79200 |
| 2023-03-13 | 42.52 | $42.27 | 328400 |
| 2023-03-10 | 42.52 | $42.18 | 102946 |
| 2023-03-09 | 42.54 | $42.29 | 65600 |
| 2023-03-08 | 42.53 | $42.22 | 47100 |
| 2023-03-07 | 42.54 | $42.20 | 32500 |
| 2023-03-06 | 42.54 | $42.76 | 32934 |
| 2023-03-03 | 42.43 | $42.89 | 51000 |
| 2023-03-02 | 42.27 | $42.77 | 133806 |
| 2023-03-01 | 42.10 | $41.90 | 74800 |
| 2023-02-28 | 42.09 | $41.78 | 45900 |
| 2023-02-27 | 42.10 | $42.44 | 43349 |
| 2023-02-24 | 41.97 | $41.92 | 49536 |
| 2023-02-23 | 41.92 | $43.11 | 52900 |
| 2023-02-22 | 41.61 | $42.51 | 29502 |
| 2023-02-21 | 41.38 | $42.37 | 51931 |
| 2023-02-17 | 41.14 | $41.89 | 165600 |
| 2023-02-16 | 40.96 | $41.67 | 201835 |
| 2023-02-15 | 40.79 | $40.57 | 130300 |
| 2023-02-14 | 40.83 | $40.34 | 37100 |
| 2023-02-13 | 40.93 | $40.48 | 46814 |
| 2023-02-10 | 41.01 | $39.93 | 52909 |
| 2023-02-09 | 41.21 | $40.17 | 143200 |
| 2023-02-08 | 41.40 | $40.24 | 38900 |
| 2023-02-07 | 41.61 | $40.63 | 80202 |
| 2023-02-06 | 41.76 | $41.20 | 122400 |
| 2023-02-03 | 41.81 | $41.79 | 106600 |
| 2023-02-02 | 41.74 | $41.65 | 50300 |
| 2023-02-01 | 41.68 | $41.94 | 65700 |
| 2023-01-31 | 41.55 | $41.42 | 54000 |
| 2023-01-30 | 41.51 | $40.27 | 51100 |
| 2023-01-27 | 41.70 | $40.03 | 67130 |
| 2023-01-26 | 41.97 | $40.83 | 117600 |
| 2023-01-25 | 42.10 | $42.21 | 65840 |
| 2023-01-24 | 41.96 | $42.16 | 50400 |
| 2023-01-23 | 41.81 | $42.48 | 56618 |
| 2023-01-20 | 41.55 | $41.69 | 40944 |
| 2023-01-19 | 41.41 | $41.80 | 71500 |
| 2023-01-18 | 41.23 | $41.04 | 77000 |
| 2023-01-17 | 41.17 | $42.46 | 47700 |
| 2023-01-13 | 40.79 | $42.11 | 45000 |
| 2023-01-12 | 40.43 | $41.59 | 72900 |
| 2023-01-11 | 40.11 | $41.09 | 49400 |
| 2023-01-10 | 39.84 | $40.35 | 35909 |
| 2023-01-09 | 39.68 | $40.08 | 93319 |
| 2023-01-06 | 39.55 | $39.74 | 88114 |
| 2023-01-05 | 39.48 | $38.84 | 49300 |
| 2023-01-04 | 39.57 | $39.55 | 81529 |
| 2023-01-03 | 39.53 | $39.09 | 224300 |
| 2022-12-30 | 39.58 | $39.33 | 54000 |
| 2022-12-29 | 39.58 | $39.66 | 60600 |
| 2022-12-28 | 39.51 | $38.96 | 64000 |
| 2022-12-27 | 39.58 | $39.33 | 65406 |
| 2022-12-23 | 39.57 | $39.19 | 77904 |
| 2022-12-22 | 39.60 | $39.38 | 104632 |
| 2022-12-21 | 39.58 | $39.50 | 249500 |
| 2022-12-20 | 39.52 | $38.82 | 110806 |
| 2022-12-19 | 39.60 | $38.69 | 115036 |
| 2022-12-16 | 39.72 | $38.80 | 92300 |
| 2022-12-15 | 39.83 | $39.00 | 98600 |
| 2022-12-14 | 39.91 | $40.04 | 54200 |
| 2022-12-13 | 39.77 | $39.90 | 96700 |
| 2022-12-12 | 39.64 | $38.95 | 83233 |
| 2022-12-09 | 39.68 | $39.09 | 98338 |
| 2022-12-08 | 39.70 | $39.25 | 119540 |
| 2022-12-07 | 39.68 | $39.39 | 155633 |
| 2022-12-06 | 39.62 | $39.47 | 129100 |
| 2022-12-05 | 39.52 | $39.22 | 94702 |
| 2022-12-02 | 39.46 | $40.14 | 61400 |
| 2022-12-01 | 39.18 | $39.89 | 64600 |
| 2022-11-30 | 38.91 | $39.56 | 67500 |
| 2022-11-29 | 38.66 | $38.69 | 56411 |
| 2022-11-28 | 38.55 | $38.40 | 73900 |
| 2022-11-25 | 38.48 | $38.75 | 78145 |
| 2022-11-23 | 38.31 | $38.88 | 65200 |
| 2022-11-22 | 38.08 | $38.28 | 73603 |
| 2022-11-21 | 37.94 | $38.31 | 84300 |
| 2022-11-18 | 37.77 | $38.28 | 74748 |
| 2022-11-17 | 37.57 | $38.23 | 84820 |
| 2022-11-16 | 37.34 | $38.36 | 93500 |
| 2022-11-15 | 37.04 | $37.86 | 116800 |
| 2022-11-14 | 36.80 | $38.69 | 106746 |
| 2022-11-11 | 36.34 | $38.84 | 94600 |
| 2022-11-10 | 35.78 | $38.02 | 126400 |
| 2022-11-09 | 35.30 | $35.86 | 152700 |
| 2022-11-08 | 35.19 | $35.94 | 129835 |
| 2022-11-07 | 35.06 | $36.06 | 178619 |
| 2022-11-04 | 34.87 | $36.47 | 170411 |
| 2022-11-03 | 34.58 | $34.28 | 330300 |
| 2022-11-02 | 34.70 | $34.74 | 236543 |
| 2022-11-01 | 34.74 | $35.34 | 196549 |
| 2022-10-31 | 34.67 | $34.99 | 256400 |
| 2022-10-28 | 34.66 | $35.16 | 124700 |
| 2022-10-27 | 34.62 | $34.85 | 196400 |
| 2022-10-26 | 34.64 | $35.29 | 114300 |
| 2022-10-25 | 34.58 | $35.37 | 193931 |
| 2022-10-24 | 34.49 | $34.65 | 140600 |
| 2022-10-21 | 34.55 | $34.23 | 3.0M |
| 2022-10-20 | 34.70 | $34.10 | 748143 |
| 2022-10-19 | 34.92 | $35.08 | 81716 |
| 2022-10-18 | 34.96 | $35.99 | 1.1M |
| 2022-10-17 | 34.83 | $35.66 | 360900 |
| 2022-10-14 | 34.75 | $34.28 | 155700 |
| 2022-10-13 | 34.95 | $34.27 | 226500 |
| 2022-10-12 | 35.19 | $34.56 | 98600 |
| 2022-10-11 | 35.41 | $34.33 | 147700 |
| 2022-10-10 | 35.72 | $34.42 | 124530 |
| 2022-10-07 | 36.07 | $35.55 | 93800 |
| 2022-10-06 | 36.23 | $36.12 | 85747 |
| 2022-10-05 | 36.31 | $37.07 | 93700 |
| 2022-10-04 | 36.19 | $37.46 | 164902 |
| 2022-10-03 | 35.99 | $36.10 | 277247 |
| 2022-09-30 | 36.03 | $36.58 | 242400 |
| 2022-09-29 | 35.99 | $36.11 | 427921 |
| 2022-09-28 | 36.04 | $36.12 | 242725 |
| 2022-09-27 | 36.11 | $35.26 | 316400 |
| 2022-09-26 | 36.37 | $35.24 | 265800 |
| 2022-09-23 | 36.68 | $35.49 | 123600 |
| 2022-09-22 | 36.99 | $36.61 | 130300 |
| 2022-09-21 | 37.11 | $36.36 | 72200 |
| 2022-09-20 | 37.31 | $36.72 | 97900 |
| 2022-09-19 | 37.47 | $37.98 | 132200 |
| 2022-09-16 | 37.39 | $37.53 | 89800 |
| 2022-09-15 | 37.40 | $37.28 | 291100 |
| 2022-09-14 | 37.46 | $37.55 | 233200 |
| 2022-09-13 | 37.47 | $37.47 | 80000 |
| 2022-09-12 | 37.50 | $38.58 | 112920 |
| 2022-09-09 | 37.31 | $38.05 | 107036 |
| 2022-09-08 | 37.20 | $37.28 | 216611 |
| 2022-09-07 | 37.24 | $37.11 | 123700 |
| 2022-09-06 | 37.32 | $36.56 | 164600 |
| 2022-09-02 | 37.54 | $36.84 | 88610 |
| 2022-09-01 | 37.73 | $36.97 | 136200 |
| 2022-08-31 | 37.92 | $36.82 | 120300 |
| 2022-08-30 | 38.18 | $37.00 | 93004 |
| 2022-08-29 | 38.45 | $37.11 | 123700 |
| 2022-08-26 | 38.74 | $37.11 | 80000 |
| 2022-08-25 | 39.07 | $38.24 | 51000 |
| 2022-08-24 | 39.21 | $38.25 | 56700 |
| 2022-08-23 | 39.38 | $37.86 | 62600 |
| 2022-08-22 | 39.65 | $38.52 | 136922 |
| 2022-08-19 | 39.82 | $39.19 | 58625 |
| 2022-08-18 | 39.87 | $39.32 | 64204 |
| 2022-08-17 | 39.90 | $39.63 | 47000 |
| 2022-08-16 | 39.87 | $39.47 | 59209 |
| 2022-08-15 | 39.86 | $39.77 | 70000 |
| 2022-08-12 | 39.78 | $39.96 | 68700 |
| 2022-08-11 | 39.64 | $39.94 | 58813 |
| 2022-08-10 | 39.48 | $40.33 | 59200 |
| 2022-08-09 | 39.20 | $39.42 | 109800 |
| 2022-08-08 | 39.07 | $39.45 | 64418 |
| 2022-08-05 | 38.91 | $39.16 | 65516 |
| 2022-08-04 | 38.78 | $39.44 | 47124 |
| 2022-08-03 | 38.57 | $38.91 | 75936 |
| 2022-08-02 | 38.43 | $38.39 | 97600 |
| 2022-08-01 | 38.37 | $39.62 | 120600 |
| 2022-07-29 | 38.04 | $39.28 | 90400 |
| 2022-07-28 | 37.73 | $39.07 | 91700 |
| 2022-07-27 | 37.41 | $38.59 | 94912 |
| 2022-07-26 | 37.14 | $37.89 | 152700 |
| 2022-07-25 | 36.97 | $38.24 | 76800 |
| 2022-07-22 | 36.70 | $37.64 | 62500 |
| 2022-07-21 | 36.51 | $38.02 | 79300 |
| 2022-07-20 | 36.22 | $36.84 | 94900 |
| 2022-07-19 | 36.13 | $37.26 | 110626 |
| 2022-07-18 | 35.94 | $36.38 | 130700 |
| 2022-07-15 | 35.91 | $36.33 | 142224 |
| 2022-07-14 | 35.88 | $35.85 | 106800 |
| 2022-07-13 | 35.96 | $36.58 | 80900 |
| 2022-07-12 | 35.89 | $35.82 | 108821 |
| 2022-07-11 | 35.98 | $35.91 | 141709 |
| 2022-07-08 | 36.08 | $36.07 | 304600 |
| 2022-07-07 | 36.15 | $36.06 | 98400 |
| 2022-07-06 | 36.24 | $36.51 | 188208 |
| 2022-07-05 | 36.26 | $36.35 | 157500 |
| 2022-07-01 | 36.32 | $36.41 | 93100 |
| 2022-06-30 | 36.38 | $36.72 | 69001 |
| 2022-06-29 | 36.38 | $36.73 | 104000 |
| 2022-06-28 | 36.39 | $37.53 | 126300 |
| 2022-06-27 | 36.23 | $37.63 | 163217 |
| 2022-06-24 | 36.04 | $38.14 | 140000 |
| 2022-06-23 | 35.71 | $36.18 | 150035 |
| 2022-06-22 | 35.75 | $36.17 | 180300 |
| 2022-06-21 | 35.80 | $35.42 | 178500 |
| 2022-06-17 | 36.03 | $35.35 | 168800 |
| 2022-06-16 | 36.31 | $35.37 | 208200 |
| 2022-06-15 | 36.65 | $36.14 | 329400 |
| 2022-06-14 | 36.88 | $35.09 | 276000 |
| 2022-06-13 | 37.37 | $36.21 | 145400 |
| 2022-06-10 | 37.72 | $36.76 | 187327 |
| 2022-06-09 | 38.01 | $37.08 | 96900 |
| 2022-06-08 | 38.28 | $37.68 | 92544 |
| 2022-06-07 | 38.47 | $38.96 | 191100 |
| 2022-06-06 | 38.42 | $39.15 | 113500 |
| 2022-06-03 | 38.34 | $39.05 | 145429 |
| 2022-06-02 | 38.26 | $39.65 | 157400 |
| 2022-06-01 | 38.04 | $38.29 | 181100 |
| 2022-05-31 | 38.09 | $39.18 | 170424 |
| 2022-05-27 | 37.96 | $39.23 | 126300 |
| 2022-05-26 | 37.80 | $38.18 | 96831 |
| 2022-05-25 | 37.84 | $38.09 | 104821 |
| 2022-05-24 | 37.92 | $38.02 | 101600 |
| 2022-05-23 | 38.03 | $38.39 | 157400 |
| 2022-05-20 | 38.09 | $37.40 | 147900 |
| 2022-05-19 | 38.37 | $37.57 | 102700 |
| 2022-05-18 | 38.67 | $38.10 | 98949 |
| 2022-05-17 | 38.91 | $39.88 | 177740 |
| 2022-05-16 | 38.82 | $39.85 | 139900 |
| 2022-05-13 | 38.73 | $39.11 | 137400 |
| 2022-05-12 | 38.78 | $37.75 | 152236 |
| 2022-05-11 | 39.14 | $38.28 | 120615 |
| 2022-05-10 | 39.45 | $37.51 | 240600 |
| 2022-05-09 | 39.98 | $37.07 | 142606 |
| 2022-05-06 | 40.69 | $38.52 | 200400 |
| 2022-05-05 | 41.21 | $40.42 | 90246 |
| 2022-05-04 | 41.42 | $41.66 | 119100 |
| 2022-05-03 | 41.40 | $41.67 | 104700 |
| 2022-05-02 | 41.38 | $41.39 | 140537 |
| 2022-04-29 | 41.41 | $41.07 | 168818 |
| 2022-04-28 | 41.52 | $40.88 | 121847 |
| 2022-04-27 | 41.69 | $41.03 | 87100 |
| 2022-04-26 | 41.86 | $41.13 | 90800 |
| 2022-04-25 | 42.03 | $41.65 | 100628 |
| 2022-04-22 | 42.13 | $41.60 | 92900 |
| 2022-04-21 | 42.24 | $41.52 | 89511 |
| 2022-04-20 | 42.40 | $42.19 | 64744 |
| 2022-04-19 | 42.44 | $41.29 | 103500 |
| 2022-04-18 | 42.67 | $41.87 | 102523 |
| 2022-04-14 | 42.82 | $42.27 | 80136 |
| 2022-04-13 | 42.91 | $41.73 | 112016 |
| 2022-04-12 | 43.12 | $42.33 | 105700 |
| 2022-04-11 | 43.23 | $43.44 | 91240 |
| 2022-04-08 | 43.13 | $43.42 | 98400 |
| 2022-04-07 | 43.02 | $43.16 | 81400 |
| 2022-04-06 | 42.94 | $43.26 | 100336 |
| 2022-04-05 | 42.82 | $43.88 | 87400 |
| 2022-04-04 | 42.55 | $43.63 | 168900 |
| 2022-04-01 | 42.28 | $44.01 | 55700 |
| 2022-03-31 | 41.90 | $43.81 | 69100 |
| 2022-03-30 | 41.49 | $43.73 | 124022 |
| 2022-03-29 | 41.04 | $42.74 | 141322 |
| 2022-03-28 | 40.72 | $41.91 | 142640 |
| 2022-03-25 | 40.53 | $41.33 | 142510 |
| 2022-03-24 | 40.44 | $41.10 | 66700 |
| 2022-03-23 | 40.38 | $41.23 | 447703 |
| 2022-03-22 | 40.29 | $41.62 | 222543 |
| 2022-03-21 | 40.12 | $41.72 | 101800 |
| 2022-03-18 | 39.89 | $41.82 | 107700 |
| 2022-03-17 | 39.62 | $41.72 | 92600 |
| 2022-03-16 | 39.33 | $40.61 | 247600 |
| 2022-03-15 | 39.24 | $38.94 | 199501 |
| 2022-03-14 | 39.49 | $38.98 | 133900 |
| 2022-03-11 | 39.78 | $38.47 | 127100 |
| 2022-03-10 | 40.24 | $39.41 | 170149 |
| 2022-03-09 | 40.58 | $40.88 | 161610 |
| 2022-03-08 | 40.68 | $38.21 | 479622 |
| 2022-03-07 | 41.36 | $38.19 | 192024 |
| 2022-03-04 | 42.16 | $39.98 | 135200 |
| 2022-03-03 | 42.72 | $41.94 | 127600 |
| 2022-03-02 | 42.96 | $42.34 | 69900 |
| 2022-03-01 | 43.16 | $42.60 | 120102 |
| 2022-02-28 | 43.33 | $43.30 | 171600 |
| 2022-02-25 | 43.39 | $44.56 | 95441 |
| 2022-02-24 | 43.20 | $42.75 | 156900 |
| 2022-02-23 | 43.36 | $43.72 | 409611 |
| 2022-02-22 | 43.35 | $43.78 | 85411 |
| 2022-02-18 | 43.32 | $44.63 | 56629 |
| 2022-02-17 | 43.12 | $43.78 | 104205 |
| 2022-02-16 | 43.06 | $43.64 | 70200 |
| 2022-02-15 | 43.03 | $44.02 | 102400 |
| 2022-02-14 | 42.92 | $42.90 | 67520 |
| 2022-02-11 | 43.03 | $42.99 | 74600 |
| 2022-02-10 | 43.15 | $43.39 | 165114 |
| 2022-02-09 | 43.20 | $43.93 | 70300 |
| 2022-02-08 | 43.16 | $43.52 | 64025 |
| 2022-02-07 | 43.21 | $43.43 | 74428 |
| 2022-02-04 | 43.28 | $43.79 | 63931 |
| 2022-02-03 | 43.30 | $43.71 | 61127 |
| 2022-02-02 | 43.34 | $44.42 | 69434 |
| 2022-02-01 | 43.25 | $43.61 | 125846 |
| 2022-01-31 | 43.32 | $42.85 | 103400 |
| 2022-01-28 | 43.57 | $42.64 | 104742 |
| 2022-01-27 | 43.92 | $43.07 | 158012 |
| 2022-01-26 | 44.23 | $43.20 | 145700 |
| 2022-01-25 | 44.57 | $43.22 | 131400 |
| 2022-01-24 | 44.97 | $44.17 | 139500 |
| 2022-01-21 | 45.24 | $44.45 | 84900 |
| 2022-01-20 | 45.50 | $44.52 | 72432 |
| 2022-01-19 | 45.79 | $44.90 | 79246 |
| 2022-01-18 | 46.05 | $44.67 | 66500 |
| 2022-01-14 | 46.40 | $45.32 | 85800 |
| 2022-01-13 | 46.67 | $45.03 | 67602 |
| 2022-01-12 | 47.05 | $46.08 | 59217 |
| 2022-01-11 | 47.28 | $46.06 | 83500 |
| 2022-01-10 | 47.54 | $46.55 | 69519 |
| 2022-01-07 | 47.74 | $46.25 | 69400 |
| 2022-01-06 | 48.03 | $46.96 | 625700 |
| 2022-01-05 | 48.22 | $48.55 | 160100 |
| 2022-01-04 | 48.10 | $48.54 | 211100 |
| 2022-01-03 | 47.97 | $47.57 | 55512 |
| 2021-12-31 | 48.01 | $48.48 | 34843 |
| 2021-12-30 | 47.87 | $47.97 | 52700 |
| 2021-12-29 | 47.81 | $48.12 | 48225 |
| 2021-12-28 | 47.71 | $47.64 | 45914 |
| 2021-12-27 | 47.69 | $47.82 | 59044 |
| 2021-12-23 | 47.63 | $48.03 | 62349 |
| 2021-12-22 | 47.51 | $47.94 | 125300 |
| 2021-12-21 | 47.39 | $47.50 | 106300 |
| 2021-12-20 | 47.34 | $47.42 | 63937 |
| 2021-12-17 | 47.30 | $46.76 | 81600 |
| 2021-12-16 | 47.40 | $47.56 | 56821 |
| 2021-12-15 | 47.33 | $47.54 | 62200 |
| 2021-12-14 | 47.27 | $46.92 | 51700 |
| 2021-12-13 | 47.31 | $47.35 | 64533 |
| 2021-12-10 | 47.28 | $47.71 | 70249 |
| 2021-12-09 | 47.16 | $47.43 | 58227 |
| 2021-12-08 | 47.08 | $47.22 | 55909 |
| 2021-12-07 | 47.04 | $48.04 | 117700 |
| 2021-12-06 | 46.81 | $47.41 | 76100 |
| 2021-12-03 | 46.67 | $46.36 | 71367 |
| 2021-12-02 | 46.74 | $46.15 | 74900 |
| 2021-12-01 | 46.86 | $45.23 | 72000 |
| 2021-11-30 | 47.19 | $45.94 | 90300 |
| 2021-11-29 | 47.43 | $46.78 | 121006 |
| 2021-11-26 | 47.52 | $46.67 | 75025 |
| 2021-11-24 | 47.66 | $46.74 | 67304 |
| 2021-11-23 | 47.79 | $46.96 | 81425 |
| 2021-11-22 | 47.90 | $47.30 | 79300 |
| 2021-11-19 | 47.94 | $47.42 | 146303 |
| 2021-11-18 | 47.97 | $48.10 | 40700 |
| 2021-11-17 | 47.85 | $47.93 | 48815 |
| 2021-11-16 | 47.75 | $47.70 | 97800 |
| 2021-11-15 | 47.67 | $47.90 | 78207 |
| 2021-11-12 | 47.53 | $47.90 | 91100 |
| 2021-11-11 | 47.37 | $47.25 | 138300 |
| 2021-11-10 | 47.31 | $46.71 | 64417 |
| 2021-11-09 | 47.35 | $47.56 | 52500 |
| 2021-11-08 | 47.22 | $47.64 | 71800 |
| 2021-11-05 | 47.04 | $47.16 | 800 |
| 2021-11-04 | 46.94 | $47.12 | 36242 |
| 2021-11-03 | 46.82 | $47.30 | 74200 |
| 2021-11-02 | 46.64 | $46.68 | 59200 |
| 2021-11-01 | 46.55 | $46.35 | 102000 |
| 2021-10-29 | 46.52 | $45.90 | 214224 |
| 2021-10-28 | 46.58 | $46.87 | 56200 |
| 2021-10-27 | 46.43 | $46.12 | 49602 |
| 2021-10-26 | 46.42 | $46.62 | 65414 |
| 2021-10-25 | 46.30 | $46.39 | 123121 |
| 2021-10-22 | 46.20 | $46.51 | 49100 |
| 2021-10-21 | 46.05 | $46.04 | 39713 |
| 2021-10-20 | 45.98 | $46.39 | 74527 |
| 2021-10-19 | 45.81 | $45.28 | 248842 |
| 2021-10-18 | 45.85 | $45.72 | 229720 |
| 2021-10-15 | 45.80 | $45.88 | 324520 |
| 2021-10-14 | 45.71 | $46.06 | 506000 |
| 2021-10-13 | 45.56 | $46.20 | 97126 |
| 2021-10-12 | 45.35 | $45.64 | 43400 |
| 2021-10-11 | 45.22 | $45.52 | 56000 |
| 2021-10-08 | 45.09 | $45.66 | 48900 |
| 2021-10-07 | 44.91 | $45.51 | 117900 |
| 2021-10-06 | 44.73 | $45.37 | 111225 |
| 2021-10-05 | 44.55 | $44.66 | 106000 |
| 2021-10-04 | 44.48 | $44.23 | 64200 |
| 2021-10-01 | 44.50 | $44.27 | 92100 |
| 2021-09-30 | 44.50 | $44.05 | 52514 |
| 2021-09-29 | 44.55 | $44.23 | 64800 |
| 2021-09-28 | 44.57 | $44.23 | 114700 |
| 2021-09-27 | 44.59 | $44.80 | 225600 |
| 2021-09-24 | 44.49 | $44.88 | 45023 |
| 2021-09-23 | 44.35 | $44.92 | 109425 |
| 2021-09-22 | 44.18 | $44.96 | 60412 |
| 2021-09-21 | 43.97 | $44.77 | 62000 |
| 2021-09-20 | 43.76 | $43.53 | 89116 |
| 2021-09-17 | 43.79 | $43.56 | 98644 |
| 2021-09-16 | 43.81 | $43.58 | 89800 |
| 2021-09-15 | 43.82 | $43.24 | 51900 |
| 2021-09-14 | 43.91 | $44.64 | 53400 |
| 2021-09-13 | 43.72 | $44.77 | 56300 |
| 2021-09-10 | 43.46 | $44.43 | 52741 |
| 2021-09-09 | 43.24 | $44.26 | 52229 |
| 2021-09-08 | 43.02 | $44.00 | 88700 |
| 2021-09-07 | 42.81 | $43.99 | 80117 |
| 2021-09-03 | 42.57 | $43.56 | 59345 |
| 2021-09-02 | 42.39 | $44.03 | 60500 |
| 2021-09-01 | 42.08 | $43.66 | 66600 |
| 2021-08-31 | 41.80 | $41.92 | 45800 |
| 2021-08-30 | 41.85 | $41.75 | 59220 |
| 2021-08-27 | 41.95 | $41.87 | 66920 |
| 2021-08-26 | 42.04 | $41.50 | 42700 |
| 2021-08-25 | 42.22 | $41.67 | 58200 |
| 2021-08-24 | 42.40 | $41.66 | 142100 |
| 2021-08-23 | 42.61 | $42.00 | 91538 |
| 2021-08-20 | 42.80 | $41.08 | 82100 |
| 2021-08-19 | 43.20 | $41.52 | 62900 |
| 2021-08-18 | 43.58 | $43.05 | 56800 |
| 2021-08-17 | 43.70 | $43.12 | 71131 |
| 2021-08-16 | 43.82 | $43.77 | 57700 |
| 2021-08-13 | 43.83 | $43.79 | 36000 |
| 2021-08-12 | 43.83 | $43.40 | 41900 |
| 2021-08-11 | 43.91 | $43.38 | 39000 |
| 2021-08-10 | 44.01 | $43.84 | 67736 |
| 2021-08-09 | 44.03 | $43.92 | 65000 |
| 2021-08-06 | 44.03 | $44.10 | 37924 |
| 2021-08-05 | 44.00 | $44.22 | 44600 |
| 2021-08-04 | 43.93 | $44.33 | 64900 |
| 2021-08-03 | 43.83 | $44.00 | 51716 |
| 2021-08-02 | 43.78 | $43.99 | 78100 |
| 2021-07-30 | 43.73 | $44.05 | 44300 |
| 2021-07-29 | 43.65 | $44.44 | 200737 |
| 2021-07-28 | 43.48 | $43.98 | 38200 |
| 2021-07-27 | 43.38 | $43.79 | 63531 |
| 2021-07-26 | 43.30 | $43.66 | 60100 |
| 2021-07-23 | 43.24 | $43.88 | 50300 |
| 2021-07-22 | 43.12 | $43.26 | 58500 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
14.97
2026-07-17
Close Price
$15.17
Vol: 156300
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.83
Average
31.85
Maximum
48.32
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.97 | $15.17 | 156300 |
| 2026-07-16 | 14.87 | $15.30 | 190701 |
| 2026-07-15 | 14.70 | $14.80 | 299600 |
| 2026-07-14 | 14.66 | $14.55 | 270600 |
| 2026-07-13 | 14.69 | $14.67 | 278700 |
| 2026-07-10 | 14.68 | $14.66 | 161243 |
| 2026-07-09 | 14.68 | $14.52 | 307322 |
| 2026-07-08 | 14.72 | $14.77 | 207000 |
| 2026-07-07 | 14.69 | $14.99 | 488127 |
| 2026-07-06 | 14.58 | $14.35 | 665500 |
| 2026-07-02 | 14.65 | $14.63 | 325316 |
| 2026-07-01 | 14.64 | $14.13 | 542546 |
| 2026-06-30 | 14.80 | $14.52 | 431014 |
| 2026-06-29 | 14.86 | $14.84 | 433424 |
| 2026-06-26 | 14.83 | $14.95 | 340100 |
| 2026-06-25 | 14.77 | $14.96 | 336048 |
| 2026-06-24 | 14.68 | $15.06 | 317200 |
| 2026-06-23 | 14.54 | $14.67 | 284700 |
| 2026-06-22 | 14.49 | $14.43 | 503735 |
| 2026-06-18 | 14.51 | $14.60 | 443200 |
| 2026-06-17 | 14.48 | $14.16 | 1.7M |
| 2026-06-16 | 14.59 | $14.70 | 196200 |
| 2026-06-15 | 14.55 | $14.66 | 371700 |
| 2026-06-12 | 14.51 | $14.72 | 183600 |
| 2026-06-11 | 14.44 | $14.66 | 351914 |
| 2026-06-10 | 14.38 | $14.45 | 220600 |
| 2026-06-09 | 14.38 | $14.65 | 564900 |
| 2026-06-08 | 14.32 | $14.28 | 562500 |
| 2026-06-05 | 14.36 | $14.32 | 324441 |
| 2026-06-04 | 14.40 | $14.15 | 410900 |
| 2026-06-03 | 14.51 | $14.06 | 404612 |
| 2026-06-02 | 14.66 | $14.35 | 377314 |
| 2026-06-01 | 14.77 | $14.30 | 725800 |
| 2026-05-29 | 14.91 | $14.75 | 383400 |
| 2026-05-28 | 14.94 | $14.94 | 409200 |
| 2026-05-27 | 14.92 | $15.26 | 675032 |
| 2026-05-26 | 14.79 | $14.93 | 838729 |
| 2026-05-22 | 14.73 | $15.03 | 316700 |
| 2026-05-21 | 14.64 | $15.05 | 562826 |
| 2026-05-20 | 14.52 | $14.77 | 224516 |
| 2026-05-19 | 14.46 | $14.59 | 734118 |
| 2026-05-18 | 14.45 | $14.56 | 1.1M |
| 2026-05-15 | 14.46 | $14.34 | 864600 |
| 2026-05-14 | 14.53 | $14.30 | 1.4M |
| 2026-05-13 | 14.64 | $14.26 | 397941 |
| 2026-05-12 | 14.79 | $14.41 | 575648 |
| 2026-05-11 | 14.93 | $14.48 | 1.1M |
| 2026-05-08 | 15.08 | $14.98 | 1.1M |
| 2026-05-07 | 15.10 | $15.02 | 1.3M |
| 2026-05-06 | 15.12 | $15.47 | 231140 |
| 2026-05-05 | 14.99 | $15.09 | 1.2M |
| 2026-05-04 | 14.96 | $14.75 | 1.5M |
| 2026-05-01 | 15.04 | $14.87 | 230229 |
| 2026-04-30 | 15.09 | $14.88 | 2.0M |
| 2026-04-29 | 15.16 | $14.42 | 912506 |
| 2026-04-28 | 15.38 | $14.95 | 1.1M |
| 2026-04-27 | 15.49 | $15.12 | 1.2M |
| 2026-04-24 | 15.56 | $15.38 | 315718 |
| 2026-04-23 | 15.57 | $15.28 | 840439 |
| 2026-04-22 | 15.61 | $15.26 | 2.4M |
| 2026-04-21 | 15.66 | $15.63 | 905200 |
| 2026-04-20 | 15.60 | $15.93 | 1.6M |
| 2026-04-17 | 15.44 | $15.82 | 1.1M |
| 2026-04-16 | 15.27 | $15.61 | 1.1M |
| 2026-04-15 | 15.13 | $15.59 | 813524 |
| 2026-04-14 | 14.98 | $15.68 | 541316 |
| 2026-04-13 | 14.76 | $15.55 | 3.5M |
| 2026-04-10 | 14.55 | $15.26 | 1.4M |
| 2026-04-09 | 14.39 | $15.10 | 1.3M |
| 2026-04-08 | 14.25 | $15.09 | 307700 |
| 2026-04-07 | 14.09 | $14.60 | 520700 |
| 2026-04-06 | 14.07 | $14.67 | 743000 |
| 2026-04-02 | 14.03 | $14.50 | 861206 |
| 2026-04-01 | 14.06 | $14.75 | 308900 |
| 2026-03-31 | 14.02 | $14.94 | 560600 |
| 2026-03-30 | 13.94 | $14.92 | 1.0M |
| 2026-03-27 | 13.86 | $14.77 | 1.2M |
| 2026-03-26 | 13.83 | $13.66 | 1.3M |
| 2026-03-25 | 14.17 | $14.69 | 464737 |
| 2026-03-24 | 14.28 | $14.47 | 798421 |
| 2026-03-23 | 14.50 | $14.73 | 1.3M |
| 2026-03-20 | 14.71 | $14.81 | 1.1M |
| 2026-03-19 | 14.96 | $15.00 | 381306 |
| 2026-03-18 | 15.22 | $15.14 | 313333 |
| 2026-03-17 | 15.51 | $15.71 | 872947 |
| 2026-03-16 | 15.70 | $15.58 | 1.1M |
| 2026-03-13 | 16.00 | $15.61 | 650349 |
| 2026-03-12 | 16.36 | $15.60 | 2.9M |
| 2026-03-11 | 16.82 | $16.70 | 219100 |
| 2026-03-10 | 17.05 | $16.80 | 458112 |
| 2026-03-09 | 17.31 | $17.04 | 883327 |
| 2026-03-06 | 17.56 | $17.10 | 472818 |
| 2026-03-05 | 17.85 | $17.16 | 689727 |
| 2026-03-04 | 18.20 | $17.10 | 391000 |
| 2026-03-03 | 18.64 | $17.61 | 217642 |
| 2026-03-02 | 19.02 | $18.13 | 464200 |
| 2026-02-27 | 19.32 | $18.55 | 703000 |
| 2026-02-26 | 19.55 | $18.00 | 646500 |
| 2026-02-25 | 20.00 | $18.42 | 213028 |
| 2026-02-24 | 20.40 | $19.90 | 229900 |
| 2026-02-23 | 20.42 | $19.86 | 249700 |
| 2026-02-20 | 20.44 | $20.62 | 270900 |
| 2026-02-19 | 20.21 | $19.80 | 173500 |
| 2026-02-18 | 20.18 | $19.35 | 313140 |
| 2026-02-17 | 20.27 | $20.15 | 349600 |
| 2026-02-13 | 20.12 | $20.19 | 562900 |
| 2026-02-12 | 19.90 | $20.34 | 397400 |
| 2026-02-11 | 19.58 | $19.96 | 291601 |
| 2026-02-10 | 19.30 | $19.86 | 353100 |
| 2026-02-09 | 18.98 | $19.20 | 464303 |
| 2026-02-06 | 18.79 | $19.10 | 268704 |
| 2026-02-05 | 18.58 | $19.14 | 466926 |
| 2026-02-04 | 18.31 | $18.98 | 352608 |
| 2026-02-03 | 18.02 | $18.06 | 238200 |
| 2026-02-02 | 17.96 | $17.78 | 383500 |
| 2026-01-30 | 17.98 | $17.90 | 496200 |
| 2026-01-29 | 17.95 | $17.83 | 1.4M |
| 2026-01-28 | 17.94 | $17.86 | 574004 |
| 2026-01-27 | 17.92 | $17.60 | 411542 |
| 2026-01-26 | 17.96 | $18.01 | 723700 |
| 2026-01-23 | 17.89 | $17.98 | 518100 |
| 2026-01-22 | 17.81 | $18.00 | 715912 |
| 2026-01-21 | 17.70 | $18.13 | 477525 |
| 2026-01-20 | 17.52 | $17.44 | 808631 |
| 2026-01-16 | 17.53 | $17.46 | 324300 |
| 2026-01-15 | 17.52 | $17.71 | 1.0M |
| 2026-01-14 | 17.44 | $17.69 | 338400 |
| 2026-01-13 | 17.35 | $17.65 | 241500 |
| 2026-01-12 | 17.25 | $17.52 | 1.2M |
| 2026-01-09 | 17.17 | $17.42 | 303100 |
| 2026-01-08 | 17.11 | $17.35 | 882435 |
| 2026-01-07 | 17.06 | $16.82 | 336240 |
| 2026-01-06 | 17.18 | $17.29 | 1.2M |
| 2026-01-05 | 17.17 | $17.36 | 2.8M |
| 2026-01-02 | 17.14 | $17.20 | 619100 |
| 2025-12-31 | 17.17 | $17.15 | 219300 |
| 2025-12-30 | 17.22 | $17.20 | 556900 |
| 2025-12-29 | 17.26 | $17.13 | 2.2M |
| 2025-12-26 | 17.35 | $17.30 | 689114 |
| 2025-12-24 | 17.40 | $17.27 | 165200 |
| 2025-12-23 | 17.48 | $17.17 | 714404 |
| 2025-12-22 | 17.61 | $17.37 | 1.1M |
| 2025-12-19 | 17.71 | $17.70 | 828312 |
| 2025-12-18 | 17.73 | $17.88 | 1.1M |
| 2025-12-17 | 17.71 | $18.06 | 1.0M |
| 2025-12-16 | 17.62 | $18.15 | 1.4M |
| 2025-12-15 | 17.49 | $17.89 | 1.2M |
| 2025-12-12 | 17.42 | $17.95 | 408400 |
| 2025-12-11 | 17.33 | $17.70 | 1.0M |
| 2025-12-10 | 17.29 | $17.20 | 517900 |
| 2025-12-09 | 17.42 | $17.08 | 1.1M |
| 2025-12-08 | 17.63 | $17.60 | 987247 |
| 2025-12-05 | 17.72 | $17.85 | 4.6M |
| 2025-12-04 | 17.76 | $17.83 | 485900 |
| 2025-12-03 | 17.82 | $18.08 | 464340 |
| 2025-12-02 | 17.82 | $17.91 | 662200 |
| 2025-12-01 | 17.89 | $18.19 | 948800 |
| 2025-11-28 | 17.89 | $18.03 | 584138 |
| 2025-11-26 | 17.94 | $17.75 | 411700 |
| 2025-11-25 | 18.11 | $18.28 | 359535 |
| 2025-11-24 | 18.16 | $18.04 | 1.0M |
| 2025-11-21 | 18.30 | $18.30 | 726247 |
| 2025-11-20 | 18.39 | $17.95 | 674800 |
| 2025-11-19 | 18.63 | $18.23 | 657519 |
| 2025-11-18 | 18.83 | $18.31 | 623243 |
| 2025-11-17 | 19.06 | $18.82 | 837700 |
| 2025-11-14 | 19.19 | $19.06 | 847303 |
| 2025-11-13 | 19.27 | $19.34 | 1.5M |
| 2025-11-12 | 19.28 | $19.31 | 199600 |
| 2025-11-11 | 19.30 | $19.58 | 297139 |
| 2025-11-10 | 19.26 | $19.36 | 907300 |
| 2025-11-07 | 19.27 | $19.11 | 272400 |
| 2025-11-06 | 19.37 | $18.89 | 763625 |
| 2025-11-05 | 19.57 | $19.52 | 303746 |
| 2025-11-04 | 19.61 | $19.07 | 377325 |
| 2025-11-03 | 19.81 | $19.35 | 367121 |
| 2025-10-31 | 19.97 | $19.52 | 287420 |
| 2025-10-30 | 20.10 | $19.64 | 642329 |
| 2025-10-29 | 20.23 | $19.78 | 214100 |
| 2025-10-28 | 20.35 | $20.20 | 198812 |
| 2025-10-27 | 20.35 | $20.11 | 558014 |
| 2025-10-24 | 20.39 | $20.45 | 187812 |
| 2025-10-23 | 20.32 | $20.48 | 573200 |
| 2025-10-22 | 20.22 | $20.79 | 290639 |
| 2025-10-21 | 20.01 | $20.52 | 393900 |
| 2025-10-20 | 19.84 | $20.77 | 218600 |
| 2025-10-17 | 19.56 | $20.86 | 277744 |
| 2025-10-16 | 19.19 | $20.12 | 857612 |
| 2025-10-15 | 18.98 | $19.28 | 365900 |
| 2025-10-14 | 19.00 | $19.29 | 522400 |
| 2025-10-13 | 19.03 | $19.12 | 978500 |
| 2025-10-10 | 19.14 | $19.34 | 264400 |
| 2025-10-09 | 19.21 | $19.62 | 409325 |
| 2025-10-08 | 19.22 | $19.82 | 224533 |
| 2025-10-07 | 19.17 | $19.66 | 186700 |
| 2025-10-06 | 19.19 | $19.81 | 302500 |
| 2025-10-03 | 19.17 | $19.76 | 265800 |
| 2025-10-02 | 19.18 | $19.55 | 351825 |
| 2025-10-01 | 19.28 | $19.42 | 249341 |
| 2025-09-30 | 19.45 | $19.56 | 379200 |
| 2025-09-29 | 19.63 | $19.60 | 475345 |
| 2025-09-26 | 19.85 | $19.59 | 375905 |
| 2025-09-25 | 20.14 | $19.96 | 522800 |
| 2025-09-24 | 20.39 | $20.34 | 224800 |
| 2025-09-23 | 20.58 | $20.71 | 245927 |
| 2025-09-22 | 20.72 | $20.52 | 271900 |
| 2025-09-19 | 20.95 | $20.91 | 152300 |
| 2025-09-18 | 21.12 | $21.09 | 190500 |
| 2025-09-17 | 21.28 | $21.25 | 167521 |
| 2025-09-16 | 21.43 | $21.23 | 229922 |
| 2025-09-15 | 21.63 | $21.18 | 307917 |
| 2025-09-12 | 21.90 | $21.34 | 177332 |
| 2025-09-11 | 22.18 | $21.53 | 153424 |
| 2025-09-10 | 22.47 | $21.63 | 331500 |
| 2025-09-09 | 22.79 | $22.31 | 1.4M |
| 2025-09-08 | 22.97 | $22.48 | 95922 |
| 2025-09-05 | 23.13 | $22.59 | 115100 |
| 2025-09-04 | 23.28 | $22.60 | 211800 |
| 2025-09-03 | 23.47 | $23.27 | 226732 |
| 2025-09-02 | 23.47 | $23.12 | 202622 |
| 2025-08-29 | 23.53 | $22.83 | 177800 |
| 2025-08-28 | 23.67 | $23.58 | 132915 |
| 2025-08-27 | 23.61 | $23.19 | 619400 |
| 2025-08-26 | 23.64 | $23.26 | 1.2M |
| 2025-08-25 | 23.66 | $23.21 | 128908 |
| 2025-08-22 | 23.68 | $23.92 | 83704 |
| 2025-08-21 | 23.47 | $23.56 | 100900 |
| 2025-08-20 | 23.32 | $24.06 | 95918 |
| 2025-08-19 | 22.98 | $23.53 | 186800 |
| 2025-08-18 | 22.72 | $22.82 | 214022 |
| 2025-08-15 | 22.62 | $23.01 | 173000 |
| 2025-08-14 | 22.43 | $22.60 | 286700 |
| 2025-08-13 | 22.33 | $22.71 | 81800 |
| 2025-08-12 | 22.17 | $22.56 | 178229 |
| 2025-08-11 | 22.01 | $22.40 | 295241 |
| 2025-08-08 | 21.88 | $22.45 | 217100 |
| 2025-08-07 | 21.69 | $22.31 | 309510 |
| 2025-08-06 | 21.51 | $21.81 | 685100 |
| 2025-08-05 | 21.45 | $21.18 | 2.0M |
| 2025-08-04 | 21.58 | $20.82 | 314100 |
| 2025-08-01 | 21.86 | $20.81 | 287525 |
| 2025-07-31 | 22.19 | $20.72 | 373602 |
| 2025-07-30 | 22.62 | $21.55 | 264124 |
| 2025-07-29 | 22.87 | $21.94 | 148900 |
| 2025-07-28 | 23.05 | $22.48 | 508200 |
| 2025-07-25 | 23.09 | $23.64 | 107400 |
| 2025-07-24 | 22.76 | $23.03 | 161924 |
| 2025-07-23 | 22.54 | $23.04 | 144702 |
| 2025-07-22 | 22.25 | $22.07 | 99400 |
| 2025-07-21 | 22.21 | $22.09 | 144800 |
| 2025-07-18 | 22.14 | $22.02 | 218600 |
| 2025-07-17 | 22.07 | $21.78 | 763945 |
| 2025-07-16 | 22.05 | $21.75 | 378700 |
| 2025-07-15 | 22.03 | $21.67 | 334300 |
| 2025-07-14 | 22.03 | $22.00 | 442900 |
| 2025-07-11 | 21.91 | $22.26 | 254400 |
| 2025-07-10 | 21.67 | $22.56 | 471000 |
| 2025-07-09 | 21.28 | $21.89 | 295300 |
| 2025-07-08 | 21.02 | $21.65 | 263503 |
| 2025-07-07 | 20.77 | $20.99 | 236240 |
| 2025-07-03 | 20.67 | $21.17 | 115800 |
| 2025-07-02 | 20.49 | $21.46 | 200126 |
| 2025-07-01 | 20.19 | $20.95 | 215040 |
| 2025-06-30 | 19.98 | $20.04 | 287400 |
| 2025-06-27 | 20.02 | $20.19 | 346133 |
| 2025-06-26 | 20.03 | $20.15 | 150213 |
| 2025-06-25 | 20.05 | $19.93 | 165900 |
| 2025-06-24 | 20.16 | $20.27 | 245100 |
| 2025-06-23 | 20.19 | $20.22 | 493520 |
| 2025-06-20 | 20.24 | $20.16 | 309300 |
| 2025-06-18 | 20.32 | $20.33 | 226704 |
| 2025-06-17 | 20.38 | $20.26 | 394231 |
| 2025-06-16 | 20.48 | $20.42 | 1.9M |
| 2025-06-13 | 20.55 | $20.68 | 418943 |
| 2025-06-12 | 20.55 | $21.05 | 553237 |
| 2025-06-11 | 20.45 | $20.63 | 251804 |
| 2025-06-10 | 20.46 | $20.86 | 211400 |
| 2025-06-09 | 20.40 | $20.71 | 430500 |
| 2025-06-06 | 20.39 | $20.18 | 849900 |
| 2025-06-05 | 20.54 | $20.17 | 520300 |
| 2025-06-04 | 20.74 | $21.17 | 468500 |
| 2025-06-03 | 20.66 | $20.54 | 633700 |
| 2025-06-02 | 20.78 | $20.69 | 236943 |
| 2025-05-30 | 20.88 | $20.75 | 336601 |
| 2025-05-29 | 20.98 | $20.85 | 204000 |
| 2025-05-28 | 21.08 | $20.79 | 127126 |
| 2025-05-27 | 21.22 | $21.04 | 268100 |
| 2025-05-23 | 21.32 | $20.77 | 186100 |
| 2025-05-22 | 21.52 | $21.31 | 121617 |
| 2025-05-21 | 21.60 | $21.52 | 119814 |
| 2025-05-20 | 21.63 | $21.49 | 110111 |
| 2025-05-19 | 21.67 | $21.31 | 192236 |
| 2025-05-16 | 21.77 | $21.29 | 156000 |
| 2025-05-15 | 21.91 | $21.36 | 180300 |
| 2025-05-14 | 22.04 | $21.57 | 106715 |
| 2025-05-13 | 22.14 | $21.69 | 237343 |
| 2025-05-12 | 22.21 | $22.00 | 160000 |
| 2025-05-09 | 22.20 | $21.81 | 142628 |
| 2025-05-08 | 22.23 | $21.88 | 341200 |
| 2025-05-07 | 22.25 | $21.92 | 418841 |
| 2025-05-06 | 22.24 | $22.21 | 269900 |
| 2025-05-05 | 22.14 | $21.97 | 206420 |
| 2025-05-02 | 22.08 | $22.00 | 228000 |
| 2025-05-01 | 21.99 | $21.61 | 244539 |
| 2025-04-30 | 22.00 | $21.69 | 182734 |
| 2025-04-29 | 21.97 | $21.67 | 180400 |
| 2025-04-28 | 21.94 | $21.83 | 263104 |
| 2025-04-25 | 21.84 | $21.94 | 260200 |
| 2025-04-24 | 21.68 | $22.13 | 171247 |
| 2025-04-23 | 21.42 | $21.98 | 198011 |
| 2025-04-22 | 21.13 | $21.78 | 269800 |
| 2025-04-21 | 20.85 | $21.06 | 409600 |
| 2025-04-17 | 20.73 | $21.10 | 991500 |
| 2025-04-16 | 20.57 | $21.12 | 1.3M |
| 2025-04-15 | 20.37 | $20.61 | 209321 |
| 2025-04-14 | 20.28 | $21.16 | 497500 |
| 2025-04-11 | 20.01 | $21.03 | 618814 |
| 2025-04-10 | 19.72 | $20.54 | 1.7M |
| 2025-04-09 | 19.52 | $20.84 | 603600 |
| 2025-04-08 | 19.20 | $19.26 | 1.2M |
| 2025-04-07 | 19.32 | $18.92 | 1.8M |
| 2025-04-04 | 19.58 | $19.17 | 170500 |
| 2025-04-03 | 19.82 | $19.79 | 449200 |
| 2025-04-02 | 19.93 | $20.30 | 216000 |
| 2025-04-01 | 19.91 | $19.94 | 281312 |
| 2025-03-31 | 20.01 | $19.80 | 294400 |
| 2025-03-28 | 20.19 | $20.43 | 216100 |
| 2025-03-27 | 20.21 | $19.79 | 387336 |
| 2025-03-26 | 20.44 | $19.81 | 207300 |
| 2025-03-25 | 20.72 | $20.11 | 459100 |
| 2025-03-24 | 20.98 | $20.43 | 265000 |
| 2025-03-21 | 21.19 | $20.52 | 297600 |
| 2025-03-20 | 21.43 | $20.99 | 114400 |
| 2025-03-19 | 21.56 | $21.18 | 439700 |
| 2025-03-18 | 21.67 | $21.49 | 185938 |
| 2025-03-17 | 21.70 | $21.21 | 320400 |
| 2025-03-14 | 21.82 | $21.00 | 149432 |
| 2025-03-13 | 22.03 | $20.97 | 779000 |
| 2025-03-12 | 22.30 | $21.87 | 1.3M |
| 2025-03-11 | 22.33 | $22.32 | 845300 |
| 2025-03-10 | 22.21 | $22.49 | 169700 |
| 2025-03-07 | 22.02 | $22.35 | 550141 |
| 2025-03-06 | 21.82 | $22.43 | 651100 |
| 2025-03-05 | 21.55 | $22.46 | 296300 |
| 2025-03-04 | 21.21 | $21.99 | 251400 |
| 2025-03-03 | 20.94 | $21.73 | 545600 |
| 2025-02-28 | 20.70 | $21.50 | 836500 |
| 2025-02-27 | 20.48 | $20.90 | 1.8M |
| 2025-02-26 | 20.41 | $21.00 | 828500 |
| 2025-02-25 | 20.30 | $20.80 | 355633 |
| 2025-02-24 | 20.24 | $20.60 | 359637 |
| 2025-02-21 | 20.24 | $20.70 | 181506 |
| 2025-02-20 | 20.21 | $20.31 | 431700 |
| 2025-02-19 | 20.32 | $20.27 | 608500 |
| 2025-02-18 | 20.47 | $20.44 | 375000 |
| 2025-02-14 | 20.60 | $20.64 | 233324 |
| 2025-02-13 | 20.72 | $20.49 | 394600 |
| 2025-02-12 | 20.91 | $20.51 | 260600 |
| 2025-02-11 | 21.15 | $20.35 | 186400 |
| 2025-02-10 | 21.50 | $20.54 | 330000 |
| 2025-02-07 | 21.88 | $20.76 | 389900 |
| 2025-02-06 | 22.26 | $21.92 | 1.6M |
| 2025-02-05 | 22.37 | $21.48 | 907300 |
| 2025-02-04 | 22.63 | $22.03 | 1.4M |
| 2025-02-03 | 22.78 | $22.16 | 629200 |
| 2025-01-31 | 22.92 | $22.88 | 558300 |
| 2025-01-30 | 22.86 | $22.89 | 150625 |
| 2025-01-29 | 22.78 | $22.62 | 97511 |
| 2025-01-28 | 22.76 | $23.28 | 233448 |
| 2025-01-27 | 22.52 | $23.46 | 230100 |
| 2025-01-24 | 22.17 | $23.25 | 178900 |
| 2025-01-23 | 21.82 | $22.15 | 345712 |
| 2025-01-22 | 21.74 | $21.93 | 629800 |
| 2025-01-21 | 21.72 | $22.22 | 361500 |
| 2025-01-17 | 21.60 | $22.08 | 556233 |
| 2025-01-16 | 21.52 | $21.44 | 2.0M |
| 2025-01-15 | 21.62 | $21.16 | 170630 |
| 2025-01-14 | 21.83 | $21.51 | 550700 |
| 2025-01-13 | 21.99 | $21.62 | 618801 |
| 2025-01-10 | 22.16 | $21.47 | 792945 |
| 2025-01-08 | 22.41 | $22.35 | 369441 |
| 2025-01-07 | 22.44 | $22.50 | 1.2M |
| 2025-01-06 | 22.43 | $22.61 | 1.2M |
| 2025-01-03 | 22.39 | $21.75 | 459200 |
| 2025-01-02 | 22.62 | $22.21 | 279100 |
| 2024-12-31 | 22.75 | $22.48 | 294000 |
| 2024-12-30 | 22.83 | $22.52 | 1.5M |
| 2024-12-27 | 22.91 | $22.90 | 430100 |
| 2024-12-26 | 22.89 | $22.88 | 508000 |
| 2024-12-24 | 22.88 | $22.65 | 164300 |
| 2024-12-23 | 22.94 | $22.51 | 623420 |
| 2024-12-20 | 23.05 | $22.56 | 574020 |
| 2024-12-19 | 23.18 | $22.64 | 2.6M |
| 2024-12-18 | 23.30 | $22.23 | 512600 |
| 2024-12-17 | 23.59 | $23.41 | 1.7M |
| 2024-12-16 | 23.56 | $23.63 | 978900 |
| 2024-12-13 | 23.45 | $24.00 | 534140 |
| 2024-12-12 | 23.20 | $23.86 | 371300 |
| 2024-12-11 | 22.94 | $23.49 | 216900 |
| 2024-12-10 | 22.75 | $23.77 | 913800 |
| 2024-12-09 | 22.43 | $23.58 | 875800 |
| 2024-12-06 | 22.10 | $23.20 | 667500 |
| 2024-12-05 | 21.83 | $22.78 | 922900 |
| 2024-12-04 | 21.65 | $21.86 | 271712 |
| 2024-12-03 | 21.74 | $22.18 | 472400 |
| 2024-12-02 | 21.76 | $22.21 | 468304 |
| 2024-11-29 | 21.79 | $22.49 | 197700 |
| 2024-11-27 | 21.75 | $22.47 | 905104 |
| 2024-11-26 | 21.74 | $22.21 | 846400 |
| 2024-11-25 | 21.81 | $22.43 | 444500 |
| 2024-11-22 | 21.86 | $21.82 | 450932 |
| 2024-11-21 | 22.13 | $22.23 | 617700 |
| 2024-11-20 | 22.36 | $22.75 | 377447 |
| 2024-11-19 | 22.48 | $22.97 | 419800 |
| 2024-11-18 | 22.59 | $23.09 | 510400 |
| 2024-11-15 | 22.70 | $22.87 | 479349 |
| 2024-11-14 | 22.93 | $23.12 | 537920 |
| 2024-11-13 | 23.15 | $23.14 | 297516 |
| 2024-11-12 | 23.44 | $23.42 | 439003 |
| 2024-11-11 | 23.72 | $23.97 | 690900 |
| 2024-11-08 | 23.90 | $24.09 | 297600 |
| 2024-11-07 | 24.11 | $24.36 | 569506 |
| 2024-11-06 | 24.30 | $23.57 | 117400 |
| 2024-11-05 | 24.80 | $24.87 | 328000 |
| 2024-11-04 | 25.02 | $24.92 | 591109 |
| 2024-11-01 | 25.29 | $24.84 | 358007 |
| 2024-10-31 | 25.65 | $24.86 | 275127 |
| 2024-10-30 | 26.11 | $25.56 | 149602 |
| 2024-10-29 | 26.45 | $26.47 | 191900 |
| 2024-10-28 | 26.59 | $26.89 | 232100 |
| 2024-10-25 | 26.64 | $26.51 | 125600 |
| 2024-10-24 | 26.82 | $26.99 | 105800 |
| 2024-10-23 | 26.91 | $26.91 | 167414 |
| 2024-10-22 | 27.05 | $27.40 | 140300 |
| 2024-10-21 | 27.08 | $27.21 | 163414 |
| 2024-10-18 | 27.18 | $27.67 | 178704 |
| 2024-10-17 | 27.17 | $27.20 | 296824 |
| 2024-10-16 | 27.31 | $26.86 | 189600 |
| 2024-10-15 | 27.60 | $26.69 | 144334 |
| 2024-10-14 | 28.01 | $27.46 | 179915 |
| 2024-10-11 | 28.28 | $27.71 | 226000 |
| 2024-10-10 | 28.53 | $27.57 | 118024 |
| 2024-10-09 | 28.87 | $27.70 | 115405 |
| 2024-10-08 | 29.26 | $27.80 | 311700 |
| 2024-10-07 | 29.69 | $28.78 | 171043 |
| 2024-10-04 | 29.89 | $28.92 | 1.8M |
| 2024-10-03 | 30.09 | $29.27 | 76203 |
| 2024-10-02 | 30.21 | $29.87 | 826500 |
| 2024-10-01 | 30.16 | $29.62 | 2.3M |
| 2024-09-30 | 30.16 | $30.35 | 109100 |
| 2024-09-27 | 29.91 | $31.15 | 108700 |
| 2024-09-26 | 29.35 | $30.65 | 92329 |
| 2024-09-25 | 28.81 | $28.85 | 94516 |
| 2024-09-24 | 28.72 | $29.12 | 73500 |
| 2024-09-23 | 28.53 | $28.57 | 94500 |
| 2024-09-20 | 28.45 | $28.64 | 266811 |
| 2024-09-19 | 28.34 | $28.82 | 346000 |
| 2024-09-18 | 28.13 | $27.73 | 79500 |
| 2024-09-17 | 28.23 | $28.06 | 93700 |
| 2024-09-16 | 28.24 | $28.25 | 189009 |
| 2024-09-13 | 28.19 | $27.90 | 129000 |
| 2024-09-12 | 28.23 | $28.78 | 426412 |
| 2024-09-11 | 28.01 | $28.04 | 218737 |
| 2024-09-10 | 27.96 | $27.56 | 293900 |
| 2024-09-09 | 28.05 | $27.47 | 199417 |
| 2024-09-06 | 28.19 | $27.28 | 97731 |
| 2024-09-05 | 28.42 | $27.60 | 238212 |
| 2024-09-04 | 28.59 | $27.75 | 136925 |
| 2024-09-03 | 28.73 | $28.16 | 119738 |
| 2024-08-30 | 28.78 | $28.53 | 197000 |
| 2024-08-29 | 28.70 | $29.13 | 817300 |
| 2024-08-28 | 28.41 | $28.63 | 55912 |
| 2024-08-27 | 28.21 | $28.54 | 95101 |
| 2024-08-26 | 27.98 | $28.44 | 131243 |
| 2024-08-23 | 27.73 | $28.35 | 83700 |
| 2024-08-22 | 27.45 | $27.83 | 88603 |
| 2024-08-21 | 27.27 | $27.89 | 75700 |
| 2024-08-20 | 27.03 | $26.96 | 223926 |
| 2024-08-19 | 27.04 | $27.49 | 210300 |
| 2024-08-16 | 26.87 | $27.20 | 73600 |
| 2024-08-15 | 26.77 | $27.21 | 176300 |
| 2024-08-14 | 26.64 | $26.95 | 99900 |
| 2024-08-13 | 26.57 | $26.83 | 160600 |
| 2024-08-12 | 26.53 | $26.58 | 262400 |
| 2024-08-09 | 26.56 | $26.68 | 210127 |
| 2024-08-08 | 26.58 | $26.66 | 311829 |
| 2024-08-07 | 26.61 | $26.55 | 437407 |
| 2024-08-06 | 26.68 | $26.43 | 644943 |
| 2024-08-05 | 26.82 | $26.90 | 476900 |
| 2024-08-02 | 26.84 | $27.14 | 198600 |
| 2024-08-01 | 26.80 | $26.57 | 230922 |
| 2024-07-31 | 26.93 | $26.81 | 188806 |
| 2024-07-30 | 27.03 | $26.48 | 375524 |
| 2024-07-29 | 27.25 | $27.09 | 1.0M |
| 2024-07-26 | 27.34 | $27.70 | 287900 |
| 2024-07-25 | 27.26 | $27.26 | 743700 |
| 2024-07-24 | 27.30 | $26.92 | 173100 |
| 2024-07-23 | 27.46 | $27.29 | 236300 |
| 2024-07-22 | 27.55 | $27.83 | 357800 |
| 2024-07-19 | 27.49 | $27.17 | 615600 |
| 2024-07-18 | 27.63 | $27.70 | 120700 |
| 2024-07-17 | 27.64 | $27.85 | 165039 |
| 2024-07-16 | 27.60 | $27.24 | 395800 |
| 2024-07-15 | 27.76 | $27.90 | 169800 |
| 2024-07-12 | 27.75 | $28.50 | 158400 |
| 2024-07-11 | 27.55 | $28.31 | 274000 |
| 2024-07-10 | 27.38 | $27.75 | 360100 |
| 2024-07-09 | 27.35 | $27.43 | 203800 |
| 2024-07-08 | 27.43 | $27.72 | 279214 |
| 2024-07-05 | 27.45 | $28.27 | 185832 |
| 2024-07-03 | 27.30 | $28.27 | 143313 |
| 2024-07-02 | 27.14 | $27.35 | 609500 |
| 2024-07-01 | 27.24 | $27.31 | 440000 |
| 2024-06-28 | 27.40 | $27.10 | 539200 |
| 2024-06-27 | 27.66 | $27.47 | 183605 |
| 2024-06-26 | 27.89 | $28.07 | 186500 |
| 2024-06-25 | 27.98 | $28.67 | 406707 |
| 2024-06-24 | 27.92 | $28.53 | 512300 |
| 2024-06-21 | 27.90 | $27.95 | 232400 |
| 2024-06-20 | 28.07 | $28.14 | 244100 |
| 2024-06-18 | 28.24 | $28.21 | 1.9M |
| 2024-06-17 | 28.43 | $28.38 | 251842 |
| 2024-06-14 | 28.63 | $28.34 | 227900 |
| 2024-06-13 | 28.90 | $28.50 | 239142 |
| 2024-06-12 | 29.19 | $28.98 | 180400 |
| 2024-06-11 | 29.39 | $28.95 | 316123 |
| 2024-06-10 | 29.67 | $29.25 | 125800 |
| 2024-06-07 | 29.91 | $29.70 | 79200 |
| 2024-06-06 | 30.08 | $30.37 | 208747 |
| 2024-06-05 | 30.07 | $30.25 | 161100 |
| 2024-06-04 | 30.11 | $30.26 | 270704 |
| 2024-06-03 | 30.16 | $30.13 | 635932 |
| 2024-05-31 | 30.26 | $29.92 | 278700 |
| 2024-05-30 | 30.47 | $29.62 | 512600 |
| 2024-05-29 | 30.82 | $29.34 | 1.2M |
| 2024-05-28 | 31.34 | $30.24 | 697300 |
| 2024-05-24 | 31.68 | $30.77 | 167500 |
| 2024-05-23 | 31.94 | $30.78 | 169500 |
| 2024-05-22 | 32.24 | $31.31 | 144100 |
| 2024-05-21 | 32.43 | $31.68 | 167400 |
| 2024-05-20 | 32.54 | $32.14 | 83846 |
| 2024-05-17 | 32.51 | $32.39 | 75735 |
| 2024-05-16 | 32.40 | $32.52 | 574500 |
| 2024-05-15 | 32.20 | $32.51 | 43700 |
| 2024-05-14 | 31.96 | $32.38 | 68200 |
| 2024-05-13 | 31.70 | $31.80 | 236218 |
| 2024-05-10 | 31.57 | $32.18 | 86200 |
| 2024-05-09 | 31.28 | $32.22 | 372800 |
| 2024-05-08 | 30.90 | $31.92 | 138500 |
| 2024-05-07 | 30.55 | $31.33 | 187524 |
| 2024-05-06 | 30.30 | $30.55 | 227700 |
| 2024-05-03 | 30.25 | $30.46 | 115700 |
| 2024-05-02 | 30.22 | $30.28 | 185900 |
| 2024-05-01 | 30.25 | $30.24 | 77100 |
| 2024-04-30 | 30.31 | $30.25 | 126800 |
| 2024-04-29 | 30.37 | $30.45 | 281923 |
| 2024-04-26 | 30.40 | $30.61 | 222900 |
| 2024-04-25 | 30.38 | $30.37 | 192800 |
| 2024-04-24 | 30.44 | $31.03 | 199313 |
| 2024-04-23 | 30.32 | $31.12 | 213131 |
| 2024-04-22 | 30.15 | $30.94 | 247500 |
| 2024-04-19 | 30.00 | $30.87 | 97200 |
| 2024-04-18 | 29.86 | $30.46 | 262338 |
| 2024-04-17 | 29.83 | $30.16 | 213100 |
| 2024-04-16 | 29.90 | $29.84 | 287823 |
| 2024-04-15 | 30.10 | $29.70 | 267500 |
| 2024-04-12 | 30.40 | $29.95 | 181000 |
| 2024-04-11 | 30.70 | $30.64 | 780200 |
| 2024-04-10 | 30.86 | $30.77 | 96600 |
| 2024-04-09 | 31.02 | $31.39 | 156933 |
| 2024-04-08 | 31.03 | $31.09 | 554620 |
| 2024-04-05 | 31.15 | $30.65 | 521319 |
| 2024-04-04 | 31.45 | $30.80 | 209600 |
| 2024-04-03 | 31.77 | $31.77 | 128947 |
| 2024-04-02 | 31.87 | $31.89 | 92019 |
| 2024-04-01 | 31.95 | $32.25 | 140400 |
| 2024-03-28 | 31.95 | $32.34 | 114700 |
| 2024-03-27 | 31.92 | $32.36 | 116206 |
| 2024-03-26 | 31.89 | $32.21 | 265634 |
| 2024-03-25 | 31.90 | $31.67 | 212800 |
| 2024-03-22 | 32.11 | $32.10 | 142900 |
| 2024-03-21 | 32.22 | $32.04 | 64400 |
| 2024-03-20 | 32.39 | $32.02 | 149202 |
| 2024-03-19 | 32.61 | $32.06 | 123819 |
| 2024-03-18 | 32.87 | $32.42 | 100328 |
| 2024-03-15 | 33.08 | $33.05 | 81334 |
| 2024-03-14 | 33.13 | $33.14 | 207800 |
| 2024-03-13 | 33.18 | $33.24 | 47400 |
| 2024-03-12 | 33.20 | $33.09 | 94009 |
| 2024-03-11 | 33.28 | $33.05 | 103500 |
| 2024-03-08 | 33.39 | $32.80 | 88310 |
| 2024-03-07 | 33.61 | $33.02 | 503100 |
| 2024-03-06 | 33.81 | $32.98 | 168200 |
| 2024-03-05 | 34.06 | $33.31 | 387541 |
| 2024-03-04 | 34.25 | $33.70 | 204545 |
| 2024-03-01 | 34.36 | $34.00 | 102438 |
| 2024-02-29 | 34.40 | $33.59 | 462319 |
| 2024-02-28 | 34.56 | $34.00 | 796100 |
| 2024-02-27 | 34.63 | $34.80 | 145800 |
| 2024-02-26 | 34.45 | $34.15 | 125600 |
| 2024-02-23 | 34.42 | $34.23 | 140443 |
| 2024-02-22 | 34.36 | $34.72 | 143900 |
| 2024-02-21 | 34.12 | $34.26 | 288901 |
| 2024-02-20 | 33.97 | $33.80 | 205700 |
| 2024-02-16 | 33.92 | $33.91 | 173000 |
| 2024-02-15 | 33.83 | $34.16 | 96647 |
| 2024-02-14 | 33.62 | $33.31 | 416535 |
| 2024-02-13 | 33.64 | $33.19 | 138114 |
| 2024-02-12 | 33.70 | $33.46 | 383600 |
| 2024-02-09 | 33.68 | $33.53 | 89700 |
| 2024-02-08 | 33.62 | $33.84 | 288600 |
| 2024-02-07 | 33.45 | $33.66 | 69600 |
| 2024-02-06 | 33.30 | $33.87 | 120329 |
| 2024-02-05 | 33.04 | $33.48 | 153134 |
| 2024-02-02 | 32.85 | $33.22 | 148843 |
| 2024-02-01 | 32.71 | $33.46 | 131900 |
| 2024-01-31 | 32.45 | $32.95 | 215926 |
| 2024-01-30 | 32.31 | $33.41 | 593632 |
| 2024-01-29 | 31.99 | $33.59 | 380904 |
| 2024-01-26 | 31.56 | $34.01 | 209600 |
| 2024-01-25 | 30.91 | $32.17 | 418000 |
| 2024-01-24 | 30.71 | $31.25 | 381134 |
| 2024-01-23 | 30.78 | $31.00 | 1.1M |
| 2024-01-22 | 30.97 | $30.71 | 391327 |
| 2024-01-19 | 31.30 | $31.10 | 312633 |
| 2024-01-18 | 31.61 | $31.16 | 429521 |
| 2024-01-17 | 31.98 | $31.67 | 205017 |
| 2024-01-16 | 32.28 | $31.97 | 218337 |
| 2024-01-12 | 32.57 | $32.41 | 206424 |
| 2024-01-11 | 32.80 | $33.31 | 775700 |
| 2024-01-10 | 32.80 | $32.65 | 168900 |
| 2024-01-09 | 33.03 | $32.48 | 101005 |
| 2024-01-08 | 33.37 | $32.83 | 261400 |
| 2024-01-05 | 33.68 | $32.15 | 337421 |
| 2024-01-04 | 34.29 | $33.23 | 1.3M |
| 2024-01-03 | 34.69 | $33.19 | 337234 |
| 2024-01-02 | 35.20 | $34.00 | 105300 |
| 2023-12-29 | 35.56 | $35.40 | 43548 |
| 2023-12-28 | 35.55 | $35.50 | 53008 |
| 2023-12-27 | 35.51 | $35.85 | 261429 |
| 2023-12-26 | 35.34 | $35.67 | 59400 |
| 2023-12-22 | 35.19 | $35.58 | 271200 |
| 2023-12-21 | 35.03 | $35.29 | 86835 |
| 2023-12-20 | 34.93 | $35.13 | 52842 |
| 2023-12-19 | 34.86 | $35.60 | 137700 |
| 2023-12-18 | 34.63 | $35.39 | 139700 |
| 2023-12-15 | 34.41 | $35.43 | 192200 |
| 2023-12-14 | 34.14 | $35.75 | 416200 |
| 2023-12-13 | 33.72 | $34.02 | 143003 |
| 2023-12-12 | 33.76 | $33.70 | 604941 |
| 2023-12-11 | 33.92 | $33.82 | 382342 |
| 2023-12-08 | 34.09 | $34.31 | 137716 |
| 2023-12-07 | 34.15 | $34.02 | 651100 |
| 2023-12-06 | 34.33 | $34.09 | 93200 |
| 2023-12-05 | 34.53 | $34.33 | 138226 |
| 2023-12-04 | 34.70 | $34.33 | 117500 |
| 2023-12-01 | 34.92 | $34.28 | 73802 |
| 2023-11-30 | 35.21 | $34.53 | 225548 |
| 2023-11-29 | 35.48 | $34.11 | 91614 |
| 2023-11-28 | 35.95 | $34.67 | 83200 |
| 2023-11-27 | 36.34 | $35.53 | 81619 |
| 2023-11-24 | 36.55 | $35.95 | 53300 |
| 2023-11-22 | 36.66 | $36.20 | 379100 |
| 2023-11-21 | 36.71 | $35.89 | 48600 |
| 2023-11-20 | 36.85 | $36.38 | 110137 |
| 2023-11-17 | 36.87 | $36.50 | 47400 |
| 2023-11-16 | 36.85 | $36.18 | 301500 |
| 2023-11-15 | 36.91 | $36.54 | 71000 |
| 2023-11-14 | 36.86 | $36.90 | 68125 |
| 2023-11-13 | 36.67 | $35.16 | 371500 |
| 2023-11-10 | 36.98 | $35.30 | 440114 |
| 2023-11-09 | 37.31 | $37.05 | 60623 |
| 2023-11-08 | 37.13 | $36.86 | 61100 |
| 2023-11-07 | 36.97 | $36.52 | 84018 |
| 2023-11-06 | 36.86 | $36.82 | 211000 |
| 2023-11-03 | 36.61 | $37.16 | 411044 |
| 2023-11-02 | 36.20 | $36.70 | 76007 |
| 2023-11-01 | 35.82 | $35.68 | 75122 |
| 2023-10-31 | 35.68 | $35.52 | 291209 |
| 2023-10-30 | 35.55 | $35.43 | 189900 |
| 2023-10-27 | 35.41 | $34.89 | 1.1M |
| 2023-10-26 | 35.41 | $35.42 | 123230 |
| 2023-10-25 | 35.23 | $35.74 | 83900 |
| 2023-10-24 | 34.90 | $36.14 | 296300 |
| 2023-10-23 | 34.38 | $35.66 | 1.3M |
| 2023-10-20 | 33.89 | $35.07 | 1.5M |
| 2023-10-19 | 33.48 | $34.97 | 1.4M |
| 2023-10-18 | 33.03 | $33.24 | 119933 |
| 2023-10-17 | 33.03 | $33.77 | 184500 |
| 2023-10-16 | 32.88 | $33.69 | 220000 |
| 2023-10-13 | 32.74 | $32.96 | 83600 |
| 2023-10-12 | 32.82 | $33.39 | 131000 |
| 2023-10-11 | 32.79 | $33.93 | 144000 |
| 2023-10-10 | 32.61 | $33.32 | 348200 |
| 2023-10-09 | 32.60 | $33.31 | 107109 |
| 2023-10-06 | 32.62 | $33.71 | 197000 |
| 2023-10-05 | 32.54 | $33.75 | 151000 |
| 2023-10-04 | 32.45 | $33.59 | 154331 |
| 2023-10-03 | 32.43 | $33.17 | 309400 |
| 2023-10-02 | 32.56 | $32.78 | 1.1M |
| 2023-09-29 | 32.88 | $33.23 | 928432 |
| 2023-09-28 | 33.16 | $33.32 | 1.3M |
| 2023-09-27 | 33.51 | $33.43 | 845300 |
| 2023-09-26 | 33.93 | $33.89 | 1.4M |
| 2023-09-25 | 34.33 | $34.33 | 817600 |
| 2023-09-22 | 34.71 | $35.22 | 384024 |
| 2023-09-21 | 34.92 | $35.19 | 557314 |
| 2023-09-20 | 35.22 | $35.80 | 1.1M |
| 2023-09-19 | 35.42 | $35.94 | 958314 |
| 2023-09-18 | 35.65 | $36.05 | 484600 |
| 2023-09-15 | 35.93 | $36.45 | 8.5M |
| 2023-09-14 | 36.17 | $36.54 | 201900 |
| 2023-09-13 | 36.47 | $36.33 | 128600 |
| 2023-09-12 | 36.94 | $36.72 | 429600 |
| 2023-09-11 | 37.41 | $37.25 | 197635 |
| 2023-09-08 | 37.85 | $37.26 | 68100 |
| 2023-09-07 | 38.40 | $37.27 | 159500 |
| 2023-09-06 | 39.10 | $37.76 | 229617 |
| 2023-09-05 | 39.82 | $38.39 | 90600 |
| 2023-09-01 | 40.51 | $39.09 | 272027 |
| 2023-08-31 | 41.15 | $39.71 | 504813 |
| 2023-08-30 | 41.74 | $42.36 | 34600 |
| 2023-08-29 | 41.63 | $42.62 | 81000 |
| 2023-08-28 | 41.43 | $42.09 | 66819 |
| 2023-08-25 | 41.36 | $41.81 | 39729 |
| 2023-08-24 | 41.37 | $41.28 | 59217 |
| 2023-08-23 | 41.57 | $41.66 | 41600 |
| 2023-08-22 | 41.70 | $41.32 | 579448 |
| 2023-08-21 | 41.97 | $42.00 | 59901 |
| 2023-08-18 | 42.11 | $41.90 | 54112 |
| 2023-08-17 | 42.31 | $41.62 | 50500 |
| 2023-08-16 | 42.66 | $42.36 | 177631 |
| 2023-08-15 | 42.86 | $42.42 | 1.4M |
| 2023-08-14 | 43.08 | $43.01 | 365400 |
| 2023-08-11 | 43.18 | $42.95 | 342400 |
| 2023-08-10 | 43.32 | $43.90 | 898400 |
| 2023-08-09 | 43.19 | $43.18 | 834016 |
| 2023-08-08 | 43.27 | $43.11 | 54200 |
| 2023-08-07 | 43.39 | $43.09 | 61710 |
| 2023-08-04 | 43.55 | $42.88 | 30441 |
| 2023-08-03 | 43.82 | $42.86 | 43412 |
| 2023-08-02 | 44.15 | $43.12 | 38700 |
| 2023-08-01 | 44.47 | $43.86 | 37228 |
| 2023-07-31 | 44.63 | $43.99 | 37200 |
| 2023-07-28 | 44.77 | $44.66 | 33801 |
| 2023-07-27 | 44.73 | $44.22 | 49900 |
| 2023-07-26 | 44.82 | $44.42 | 27010 |
| 2023-07-25 | 44.85 | $44.41 | 65240 |
| 2023-07-24 | 44.89 | $44.52 | 60130 |
| 2023-07-21 | 44.90 | $44.90 | 40248 |
| 2023-07-20 | 44.78 | $44.29 | 38719 |
| 2023-07-19 | 44.82 | $44.63 | 73300 |
| 2023-07-18 | 44.76 | $44.79 | 64243 |
| 2023-07-17 | 44.62 | $45.03 | 30321 |
| 2023-07-14 | 44.38 | $45.43 | 36407 |
| 2023-07-13 | 43.94 | $45.19 | 22945 |
| 2023-07-12 | 43.49 | $44.28 | 25800 |
| 2023-07-11 | 43.22 | $43.61 | 39628 |
| 2023-07-10 | 43.11 | $43.28 | 42700 |
| 2023-07-07 | 43.09 | $42.99 | 38529 |
| 2023-07-06 | 43.16 | $43.13 | 44800 |
| 2023-07-05 | 43.20 | $43.48 | 78700 |
| 2023-07-03 | 43.14 | $43.35 | 33200 |
| 2023-06-30 | 43.12 | $43.90 | 44537 |
| 2023-06-29 | 42.92 | $43.25 | 53213 |
| 2023-06-28 | 42.89 | $42.99 | 75007 |
| 2023-06-27 | 42.95 | $43.38 | 95918 |
| 2023-06-26 | 42.91 | $42.94 | 55000 |
| 2023-06-23 | 43.00 | $42.89 | 56400 |
| 2023-06-22 | 43.14 | $43.30 | 57700 |
| 2023-06-21 | 43.19 | $43.17 | 43527 |
| 2023-06-20 | 43.30 | $43.51 | 54200 |
| 2023-06-16 | 43.33 | $44.51 | 35120 |
| 2023-06-15 | 43.07 | $44.49 | 49449 |
| 2023-06-14 | 42.76 | $44.09 | 36700 |
| 2023-06-13 | 42.53 | $43.59 | 40600 |
| 2023-06-12 | 42.42 | $43.29 | 53111 |
| 2023-06-09 | 42.40 | $42.77 | 30512 |
| 2023-06-08 | 42.56 | $43.05 | 35144 |
| 2023-06-07 | 42.69 | $42.74 | 42100 |
| 2023-06-06 | 42.96 | $43.03 | 50900 |
| 2023-06-05 | 43.22 | $42.74 | 45518 |
| 2023-06-02 | 43.65 | $43.87 | 210716 |
| 2023-06-01 | 43.83 | $43.49 | 81905 |
| 2023-05-31 | 44.18 | $43.25 | 33500 |
| 2023-05-30 | 44.70 | $44.11 | 60000 |
| 2023-05-26 | 45.07 | $45.13 | 27900 |
| 2023-05-25 | 45.21 | $44.76 | 40223 |
| 2023-05-24 | 45.51 | $45.06 | 40700 |
| 2023-05-23 | 45.78 | $45.45 | 51700 |
| 2023-05-22 | 45.99 | $46.04 | 33700 |
| 2023-05-19 | 46.07 | $45.80 | 521300 |
| 2023-05-18 | 46.24 | $45.47 | 678100 |
| 2023-05-17 | 46.56 | $45.86 | 44336 |
| 2023-05-16 | 46.82 | $46.25 | 30700 |
| 2023-05-15 | 47.01 | $46.69 | 30000 |
| 2023-05-12 | 47.10 | $46.54 | 24848 |
| 2023-05-11 | 47.26 | $46.94 | 25800 |
| 2023-05-10 | 47.32 | $46.80 | 221400 |
| 2023-05-09 | 47.43 | $47.12 | 109705 |
| 2023-05-08 | 47.45 | $47.72 | 29600 |
| 2023-05-05 | 47.27 | $47.27 | 23142 |
| 2023-05-04 | 47.20 | $47.36 | 25410 |
| 2023-05-03 | 47.06 | $46.85 | 37432 |
| 2023-05-02 | 47.06 | $46.60 | 33334 |
| 2023-05-01 | 47.12 | $45.99 | 34700 |
| 2023-04-28 | 47.37 | $46.20 | 67900 |
| 2023-04-27 | 47.60 | $47.55 | 32630 |
| 2023-04-26 | 47.44 | $47.41 | 25500 |
| 2023-04-25 | 47.28 | $47.47 | 87400 |
| 2023-04-24 | 47.04 | $47.71 | 41500 |
| 2023-04-21 | 46.66 | $47.12 | 36100 |
| 2023-04-20 | 46.38 | $46.23 | 37000 |
| 2023-04-19 | 46.30 | $45.99 | 54600 |
| 2023-04-18 | 46.27 | $45.75 | 144546 |
| 2023-04-17 | 46.29 | $46.27 | 33230 |
| 2023-04-14 | 46.14 | $45.89 | 149624 |
| 2023-04-13 | 46.06 | $46.03 | 301608 |
| 2023-04-12 | 45.91 | $46.08 | 58700 |
| 2023-04-11 | 45.70 | $45.31 | 24407 |
| 2023-04-10 | 45.67 | $45.03 | 39700 |
| 2023-04-06 | 45.71 | $45.37 | 24434 |
| 2023-04-05 | 45.63 | $45.57 | 36100 |
| 2023-04-04 | 45.46 | $45.37 | 32200 |
| 2023-04-03 | 45.30 | $45.50 | 32200 |
| 2023-03-31 | 45.05 | $45.27 | 29900 |
| 2023-03-30 | 44.80 | $45.02 | 33915 |
| 2023-03-29 | 44.57 | $44.78 | 52200 |
| 2023-03-28 | 44.34 | $44.06 | 40700 |
| 2023-03-27 | 44.29 | $44.25 | 35300 |
| 2023-03-24 | 44.15 | $44.77 | 28125 |
| 2023-03-23 | 43.80 | $44.37 | 108300 |
| 2023-03-22 | 43.49 | $44.34 | 270100 |
| 2023-03-21 | 43.12 | $43.70 | 36800 |
| 2023-03-20 | 42.86 | $43.08 | 40200 |
| 2023-03-17 | 42.73 | $42.44 | 78000 |
| 2023-03-16 | 42.77 | $43.25 | 198100 |
| 2023-03-15 | 42.57 | $42.27 | 59400 |
| 2023-03-14 | 42.62 | $42.87 | 79200 |
| 2023-03-13 | 42.49 | $42.27 | 328400 |
| 2023-03-10 | 42.51 | $42.18 | 102946 |
| 2023-03-09 | 42.56 | $42.29 | 65600 |
| 2023-03-08 | 42.58 | $42.22 | 47100 |
| 2023-03-07 | 42.63 | $42.20 | 32500 |
| 2023-03-06 | 42.68 | $42.76 | 32934 |
| 2023-03-03 | 42.56 | $42.89 | 51000 |
| 2023-03-02 | 42.36 | $42.77 | 133806 |
| 2023-03-01 | 42.15 | $41.90 | 74800 |
| 2023-02-28 | 42.17 | $41.78 | 45900 |
| 2023-02-27 | 42.21 | $42.44 | 43349 |
| 2023-02-24 | 42.06 | $41.92 | 49536 |
| 2023-02-23 | 42.03 | $43.11 | 52900 |
| 2023-02-22 | 41.61 | $42.51 | 29502 |
| 2023-02-21 | 41.28 | $42.37 | 51931 |
| 2023-02-17 | 40.92 | $41.89 | 165600 |
| 2023-02-16 | 40.64 | $41.67 | 201835 |
| 2023-02-15 | 40.37 | $40.57 | 130300 |
| 2023-02-14 | 40.38 | $40.34 | 37100 |
| 2023-02-13 | 40.48 | $40.48 | 46814 |
| 2023-02-10 | 40.56 | $39.93 | 52909 |
| 2023-02-09 | 40.84 | $40.17 | 143200 |
| 2023-02-08 | 41.10 | $40.24 | 38900 |
| 2023-02-07 | 41.39 | $40.63 | 80202 |
| 2023-02-06 | 41.62 | $41.20 | 122400 |
| 2023-02-03 | 41.71 | $41.79 | 106600 |
| 2023-02-02 | 41.64 | $41.65 | 50300 |
| 2023-02-01 | 41.58 | $41.94 | 65700 |
| 2023-01-31 | 41.42 | $41.42 | 54000 |
| 2023-01-30 | 41.37 | $40.27 | 51100 |
| 2023-01-27 | 41.68 | $40.03 | 67130 |
| 2023-01-26 | 42.12 | $40.83 | 117600 |
| 2023-01-25 | 42.39 | $42.21 | 65840 |
| 2023-01-24 | 42.27 | $42.16 | 50400 |
| 2023-01-23 | 42.12 | $42.48 | 56618 |
| 2023-01-20 | 41.83 | $41.69 | 40944 |
| 2023-01-19 | 41.71 | $41.80 | 71500 |
| 2023-01-18 | 41.51 | $41.04 | 77000 |
| 2023-01-17 | 41.50 | $42.46 | 47700 |
| 2023-01-13 | 41.02 | $42.11 | 45000 |
| 2023-01-12 | 40.54 | $41.59 | 72900 |
| 2023-01-11 | 40.12 | $41.09 | 49400 |
| 2023-01-10 | 39.75 | $40.35 | 35909 |
| 2023-01-09 | 39.53 | $40.08 | 93319 |
| 2023-01-06 | 39.34 | $39.74 | 88114 |
| 2023-01-05 | 39.22 | $38.84 | 49300 |
| 2023-01-04 | 39.35 | $39.55 | 81529 |
| 2023-01-03 | 39.29 | $39.09 | 224300 |
| 2022-12-30 | 39.36 | $39.33 | 54000 |
| 2022-12-29 | 39.37 | $39.66 | 60600 |
| 2022-12-28 | 39.27 | $38.96 | 64000 |
| 2022-12-27 | 39.37 | $39.33 | 65406 |
| 2022-12-23 | 39.37 | $39.19 | 77904 |
| 2022-12-22 | 39.41 | $39.38 | 104632 |
| 2022-12-21 | 39.39 | $39.50 | 249500 |
| 2022-12-20 | 39.33 | $38.82 | 110806 |
| 2022-12-19 | 39.46 | $38.69 | 115036 |
| 2022-12-16 | 39.66 | $38.80 | 92300 |
| 2022-12-15 | 39.85 | $39.00 | 98600 |
| 2022-12-14 | 40.02 | $40.04 | 54200 |
| 2022-12-13 | 39.89 | $39.90 | 96700 |
| 2022-12-12 | 39.75 | $38.95 | 83233 |
| 2022-12-09 | 39.88 | $39.09 | 98338 |
| 2022-12-08 | 39.98 | $39.25 | 119540 |
| 2022-12-07 | 40.04 | $39.39 | 155633 |
| 2022-12-06 | 40.04 | $39.47 | 129100 |
| 2022-12-05 | 40.01 | $39.22 | 94702 |
| 2022-12-02 | 40.03 | $40.14 | 61400 |
| 2022-12-01 | 39.74 | $39.89 | 64600 |
| 2022-11-30 | 39.46 | $39.56 | 67500 |
| 2022-11-29 | 39.19 | $38.69 | 56411 |
| 2022-11-28 | 39.14 | $38.40 | 73900 |
| 2022-11-25 | 39.14 | $38.75 | 78145 |
| 2022-11-23 | 39.01 | $38.88 | 65200 |
| 2022-11-22 | 38.80 | $38.28 | 73603 |
| 2022-11-21 | 38.71 | $38.31 | 84300 |
| 2022-11-18 | 38.58 | $38.28 | 74748 |
| 2022-11-17 | 38.41 | $38.23 | 84820 |
| 2022-11-16 | 38.20 | $38.36 | 93500 |
| 2022-11-15 | 37.89 | $37.86 | 116800 |
| 2022-11-14 | 37.65 | $38.69 | 106746 |
| 2022-11-11 | 37.09 | $38.84 | 94600 |
| 2022-11-10 | 36.34 | $38.02 | 126400 |
| 2022-11-09 | 35.68 | $35.86 | 152700 |
| 2022-11-08 | 35.55 | $35.94 | 129835 |
| 2022-11-07 | 35.38 | $36.06 | 178619 |
| 2022-11-04 | 35.12 | $36.47 | 170411 |
| 2022-11-03 | 34.68 | $34.28 | 330300 |
| 2022-11-02 | 34.84 | $34.74 | 236543 |
| 2022-11-01 | 34.90 | $35.34 | 196549 |
| 2022-10-31 | 34.78 | $34.99 | 256400 |
| 2022-10-28 | 34.75 | $35.16 | 124700 |
| 2022-10-27 | 34.67 | $34.85 | 196400 |
| 2022-10-26 | 34.67 | $35.29 | 114300 |
| 2022-10-25 | 34.54 | $35.37 | 193931 |
| 2022-10-24 | 34.37 | $34.65 | 140600 |
| 2022-10-21 | 34.39 | $34.23 | 3.0M |
| 2022-10-20 | 34.57 | $34.10 | 748143 |
| 2022-10-19 | 34.83 | $35.08 | 81716 |
| 2022-10-18 | 34.85 | $35.99 | 1.1M |
| 2022-10-17 | 34.60 | $35.66 | 360900 |
| 2022-10-14 | 34.40 | $34.28 | 155700 |
| 2022-10-13 | 34.62 | $34.27 | 226500 |
| 2022-10-12 | 34.89 | $34.56 | 98600 |
| 2022-10-11 | 35.15 | $34.33 | 147700 |
| 2022-10-10 | 35.55 | $34.42 | 124530 |
| 2022-10-07 | 36.01 | $35.55 | 93800 |
| 2022-10-06 | 36.22 | $36.12 | 85747 |
| 2022-10-05 | 36.31 | $37.07 | 93700 |
| 2022-10-04 | 36.12 | $37.46 | 164902 |
| 2022-10-03 | 35.77 | $36.10 | 277247 |
| 2022-09-30 | 35.78 | $36.58 | 242400 |
| 2022-09-29 | 35.65 | $36.11 | 427921 |
| 2022-09-28 | 35.66 | $36.12 | 242725 |
| 2022-09-27 | 35.67 | $35.26 | 316400 |
| 2022-09-26 | 35.98 | $35.24 | 265800 |
| 2022-09-23 | 36.36 | $35.49 | 123600 |
| 2022-09-22 | 36.77 | $36.61 | 130300 |
| 2022-09-21 | 36.91 | $36.36 | 72200 |
| 2022-09-20 | 37.17 | $36.72 | 97900 |
| 2022-09-19 | 37.37 | $37.98 | 132200 |
| 2022-09-16 | 37.23 | $37.53 | 89800 |
| 2022-09-15 | 37.20 | $37.28 | 291100 |
| 2022-09-14 | 37.25 | $37.55 | 233200 |
| 2022-09-13 | 37.24 | $37.47 | 80000 |
| 2022-09-12 | 37.24 | $38.58 | 112920 |
| 2022-09-09 | 36.91 | $38.05 | 107036 |
| 2022-09-08 | 36.68 | $37.28 | 216611 |
| 2022-09-07 | 36.66 | $37.11 | 123700 |
| 2022-09-06 | 36.69 | $36.56 | 164600 |
| 2022-09-02 | 36.92 | $36.84 | 88610 |
| 2022-09-01 | 37.12 | $36.97 | 136200 |
| 2022-08-31 | 37.33 | $36.82 | 120300 |
| 2022-08-30 | 37.64 | $37.00 | 93004 |
| 2022-08-29 | 37.98 | $37.11 | 123700 |
| 2022-08-26 | 38.36 | $37.11 | 80000 |
| 2022-08-25 | 38.82 | $38.24 | 51000 |
| 2022-08-24 | 39.02 | $38.25 | 56700 |
| 2022-08-23 | 39.27 | $37.86 | 62600 |
| 2022-08-22 | 39.69 | $38.52 | 136922 |
| 2022-08-19 | 39.98 | $39.19 | 58625 |
| 2022-08-18 | 40.12 | $39.32 | 64204 |
| 2022-08-17 | 40.23 | $39.63 | 47000 |
| 2022-08-16 | 40.26 | $39.47 | 59209 |
| 2022-08-15 | 40.34 | $39.77 | 70000 |
| 2022-08-12 | 40.32 | $39.96 | 68700 |
| 2022-08-11 | 40.21 | $39.94 | 58813 |
| 2022-08-10 | 40.08 | $40.33 | 59200 |
| 2022-08-09 | 39.78 | $39.42 | 109800 |
| 2022-08-08 | 39.69 | $39.45 | 64418 |
| 2022-08-05 | 39.55 | $39.16 | 65516 |
| 2022-08-04 | 39.46 | $39.44 | 47124 |
| 2022-08-03 | 39.25 | $38.91 | 75936 |
| 2022-08-02 | 39.15 | $38.39 | 97600 |
| 2022-08-01 | 39.17 | $39.62 | 120600 |
| 2022-07-29 | 38.79 | $39.28 | 90400 |
| 2022-07-28 | 38.43 | $39.07 | 91700 |
| 2022-07-27 | 38.04 | $38.59 | 94912 |
| 2022-07-26 | 37.71 | $37.89 | 152700 |
| 2022-07-25 | 37.53 | $38.24 | 76800 |
| 2022-07-22 | 37.18 | $37.64 | 62500 |
| 2022-07-21 | 36.95 | $38.02 | 79300 |
| 2022-07-20 | 36.55 | $36.84 | 94900 |
| 2022-07-19 | 36.42 | $37.26 | 110626 |
| 2022-07-18 | 36.14 | $36.38 | 130700 |
| 2022-07-15 | 36.09 | $36.33 | 142224 |
| 2022-07-14 | 36.04 | $35.85 | 106800 |
| 2022-07-13 | 36.13 | $36.58 | 80900 |
| 2022-07-12 | 36.02 | $35.82 | 108821 |
| 2022-07-11 | 36.13 | $35.91 | 141709 |
| 2022-07-08 | 36.25 | $36.07 | 304600 |
| 2022-07-07 | 36.34 | $36.06 | 98400 |
| 2022-07-06 | 36.46 | $36.51 | 188208 |
| 2022-07-05 | 36.48 | $36.35 | 157500 |
| 2022-07-01 | 36.55 | $36.41 | 93100 |
| 2022-06-30 | 36.62 | $36.72 | 69001 |
| 2022-06-29 | 36.61 | $36.73 | 104000 |
| 2022-06-28 | 36.61 | $37.53 | 126300 |
| 2022-06-27 | 36.36 | $37.63 | 163217 |
| 2022-06-24 | 36.03 | $38.14 | 140000 |
| 2022-06-23 | 35.48 | $36.18 | 150035 |
| 2022-06-22 | 35.44 | $36.17 | 180300 |
| 2022-06-21 | 35.42 | $35.42 | 178500 |
| 2022-06-17 | 35.65 | $35.35 | 168800 |
| 2022-06-16 | 35.96 | $35.37 | 208200 |
| 2022-06-15 | 36.36 | $36.14 | 329400 |
| 2022-06-14 | 36.61 | $35.09 | 276000 |
| 2022-06-13 | 37.27 | $36.21 | 145400 |
| 2022-06-10 | 37.72 | $36.76 | 187327 |
| 2022-06-09 | 38.11 | $37.08 | 96900 |
| 2022-06-08 | 38.49 | $37.68 | 92544 |
| 2022-06-07 | 38.77 | $38.96 | 191100 |
| 2022-06-06 | 38.71 | $39.15 | 113500 |
| 2022-06-03 | 38.57 | $39.05 | 145429 |
| 2022-06-02 | 38.44 | $39.65 | 157400 |
| 2022-06-01 | 38.10 | $38.29 | 181100 |
| 2022-05-31 | 38.13 | $39.18 | 170424 |
| 2022-05-27 | 37.88 | $39.23 | 126300 |
| 2022-05-26 | 37.58 | $38.18 | 96831 |
| 2022-05-25 | 37.57 | $38.09 | 104821 |
| 2022-05-24 | 37.59 | $38.02 | 101600 |
| 2022-05-23 | 37.65 | $38.39 | 157400 |
| 2022-05-20 | 37.63 | $37.40 | 147900 |
| 2022-05-19 | 37.94 | $37.57 | 102700 |
| 2022-05-18 | 38.28 | $38.10 | 98949 |
| 2022-05-17 | 38.54 | $39.88 | 177740 |
| 2022-05-16 | 38.30 | $39.85 | 139900 |
| 2022-05-13 | 38.05 | $39.11 | 137400 |
| 2022-05-12 | 37.99 | $37.75 | 152236 |
| 2022-05-11 | 38.38 | $38.28 | 120615 |
| 2022-05-10 | 38.70 | $37.51 | 240600 |
| 2022-05-09 | 39.35 | $37.07 | 142606 |
| 2022-05-06 | 40.30 | $38.52 | 200400 |
| 2022-05-05 | 41.01 | $40.42 | 90246 |
| 2022-05-04 | 41.27 | $41.66 | 119100 |
| 2022-05-03 | 41.22 | $41.67 | 104700 |
| 2022-05-02 | 41.15 | $41.39 | 140537 |
| 2022-04-29 | 41.16 | $41.07 | 168818 |
| 2022-04-28 | 41.28 | $40.88 | 121847 |
| 2022-04-27 | 41.49 | $41.03 | 87100 |
| 2022-04-26 | 41.70 | $41.13 | 90800 |
| 2022-04-25 | 41.94 | $41.65 | 100628 |
| 2022-04-22 | 42.06 | $41.60 | 92900 |
| 2022-04-21 | 42.23 | $41.52 | 89511 |
| 2022-04-20 | 42.46 | $42.19 | 64744 |
| 2022-04-19 | 42.52 | $41.29 | 103500 |
| 2022-04-18 | 42.89 | $41.87 | 102523 |
| 2022-04-14 | 43.14 | $42.27 | 80136 |
| 2022-04-13 | 43.32 | $41.73 | 112016 |
| 2022-04-12 | 43.70 | $42.33 | 105700 |
| 2022-04-11 | 43.96 | $43.44 | 91240 |
| 2022-04-08 | 43.91 | $43.42 | 98400 |
| 2022-04-07 | 43.85 | $43.16 | 81400 |
| 2022-04-06 | 43.84 | $43.26 | 100336 |
| 2022-04-05 | 43.78 | $43.88 | 87400 |
| 2022-04-04 | 43.50 | $43.63 | 168900 |
| 2022-04-01 | 43.23 | $44.01 | 55700 |
| 2022-03-31 | 42.76 | $43.81 | 69100 |
| 2022-03-30 | 42.24 | $43.73 | 124022 |
| 2022-03-29 | 41.63 | $42.74 | 141322 |
| 2022-03-28 | 41.20 | $41.91 | 142640 |
| 2022-03-25 | 40.93 | $41.33 | 142510 |
| 2022-03-24 | 40.80 | $41.10 | 66700 |
| 2022-03-23 | 40.71 | $41.23 | 447703 |
| 2022-03-22 | 40.57 | $41.62 | 222543 |
| 2022-03-21 | 40.28 | $41.72 | 101800 |
| 2022-03-18 | 39.90 | $41.82 | 107700 |
| 2022-03-17 | 39.42 | $41.72 | 92600 |
| 2022-03-16 | 38.89 | $40.61 | 247600 |
| 2022-03-15 | 38.62 | $38.94 | 199501 |
| 2022-03-14 | 38.84 | $38.98 | 133900 |
| 2022-03-11 | 39.12 | $38.47 | 127100 |
| 2022-03-10 | 39.65 | $39.41 | 170149 |
| 2022-03-09 | 40.01 | $40.88 | 161610 |
| 2022-03-08 | 40.02 | $38.21 | 479622 |
| 2022-03-07 | 40.89 | $38.19 | 192024 |
| 2022-03-04 | 41.98 | $39.98 | 135200 |
| 2022-03-03 | 42.74 | $41.94 | 127600 |
| 2022-03-02 | 43.07 | $42.34 | 69900 |
| 2022-03-01 | 43.34 | $42.60 | 120102 |
| 2022-02-28 | 43.60 | $43.30 | 171600 |
| 2022-02-25 | 43.69 | $44.56 | 95441 |
| 2022-02-24 | 43.40 | $42.75 | 156900 |
| 2022-02-23 | 43.63 | $43.72 | 409611 |
| 2022-02-22 | 43.61 | $43.78 | 85411 |
| 2022-02-18 | 43.56 | $44.63 | 56629 |
| 2022-02-17 | 43.25 | $43.78 | 104205 |
| 2022-02-16 | 43.13 | $43.64 | 70200 |
| 2022-02-15 | 43.05 | $44.02 | 102400 |
| 2022-02-14 | 42.84 | $42.90 | 67520 |
| 2022-02-11 | 42.94 | $42.99 | 74600 |
| 2022-02-10 | 43.06 | $43.39 | 165114 |
| 2022-02-09 | 43.08 | $43.93 | 70300 |
| 2022-02-08 | 42.94 | $43.52 | 64025 |
| 2022-02-07 | 42.93 | $43.43 | 74428 |
| 2022-02-04 | 42.95 | $43.79 | 63931 |
| 2022-02-03 | 42.88 | $43.71 | 61127 |
| 2022-02-02 | 42.84 | $44.42 | 69434 |
| 2022-02-01 | 42.58 | $43.61 | 125846 |
| 2022-01-31 | 42.54 | $42.85 | 103400 |
| 2022-01-28 | 42.76 | $42.64 | 104742 |
| 2022-01-27 | 43.12 | $43.07 | 158012 |
| 2022-01-26 | 43.43 | $43.20 | 145700 |
| 2022-01-25 | 43.80 | $43.22 | 131400 |
| 2022-01-24 | 44.26 | $44.17 | 139500 |
| 2022-01-21 | 44.54 | $44.45 | 84900 |
| 2022-01-20 | 44.81 | $44.52 | 72432 |
| 2022-01-19 | 45.13 | $44.90 | 79246 |
| 2022-01-18 | 45.41 | $44.67 | 66500 |
| 2022-01-14 | 45.84 | $45.32 | 85800 |
| 2022-01-13 | 46.17 | $45.03 | 67602 |
| 2022-01-12 | 46.67 | $46.08 | 59217 |
| 2022-01-11 | 46.95 | $46.06 | 83500 |
| 2022-01-10 | 47.31 | $46.55 | 69519 |
| 2022-01-07 | 47.59 | $46.25 | 69400 |
| 2022-01-06 | 48.02 | $46.96 | 625700 |
| 2022-01-05 | 48.32 | $48.55 | 160100 |
| 2022-01-04 | 48.18 | $48.54 | 211100 |
| 2022-01-03 | 48.01 | $47.57 | 55512 |
| 2021-12-31 | 48.10 | $48.48 | 34843 |
| 2021-12-30 | 47.92 | $47.97 | 52700 |
| 2021-12-29 | 47.86 | $48.12 | 48225 |
| 2021-12-28 | 47.72 | $47.64 | 45914 |
| 2021-12-27 | 47.71 | $47.82 | 59044 |
| 2021-12-23 | 47.64 | $48.03 | 62349 |
| 2021-12-22 | 47.48 | $47.94 | 125300 |
| 2021-12-21 | 47.31 | $47.50 | 106300 |
| 2021-12-20 | 47.25 | $47.42 | 63937 |
| 2021-12-17 | 47.19 | $46.76 | 81600 |
| 2021-12-16 | 47.33 | $47.56 | 56821 |
| 2021-12-15 | 47.24 | $47.54 | 62200 |
| 2021-12-14 | 47.14 | $46.92 | 51700 |
| 2021-12-13 | 47.22 | $47.35 | 64533 |
| 2021-12-10 | 47.17 | $47.71 | 70249 |
| 2021-12-09 | 46.99 | $47.43 | 58227 |
| 2021-12-08 | 46.87 | $47.22 | 55909 |
| 2021-12-07 | 46.78 | $48.04 | 117700 |
| 2021-12-06 | 46.42 | $47.41 | 76100 |
| 2021-12-03 | 46.18 | $46.36 | 71367 |
| 2021-12-02 | 46.23 | $46.15 | 74900 |
| 2021-12-01 | 46.36 | $45.23 | 72000 |
| 2021-11-30 | 46.81 | $45.94 | 90300 |
| 2021-11-29 | 47.14 | $46.78 | 121006 |
| 2021-11-26 | 47.27 | $46.67 | 75025 |
| 2021-11-24 | 47.47 | $46.74 | 67304 |
| 2021-11-23 | 47.68 | $46.96 | 81425 |
| 2021-11-22 | 47.86 | $47.30 | 79300 |
| 2021-11-19 | 47.97 | $47.42 | 146303 |
| 2021-11-18 | 48.05 | $48.10 | 40700 |
| 2021-11-17 | 47.93 | $47.93 | 48815 |
| 2021-11-16 | 47.82 | $47.70 | 97800 |
| 2021-11-15 | 47.76 | $47.90 | 78207 |
| 2021-11-12 | 47.61 | $47.90 | 91100 |
| 2021-11-11 | 47.41 | $47.25 | 138300 |
| 2021-11-10 | 47.37 | $46.71 | 64417 |
| 2021-11-09 | 47.49 | $47.56 | 52500 |
| 2021-11-08 | 47.35 | $47.64 | 71800 |
| 2021-11-05 | 47.14 | $47.16 | 800 |
| 2021-11-04 | 47.03 | $47.12 | 36242 |
| 2021-11-03 | 46.90 | $47.30 | 74200 |
| 2021-11-02 | 46.68 | $46.68 | 59200 |
| 2021-11-01 | 46.59 | $46.35 | 102000 |
| 2021-10-29 | 46.59 | $45.90 | 214224 |
| 2021-10-28 | 46.72 | $46.87 | 56200 |
| 2021-10-27 | 46.56 | $46.12 | 49602 |
| 2021-10-26 | 46.59 | $46.62 | 65414 |
| 2021-10-25 | 46.46 | $46.39 | 123121 |
| 2021-10-22 | 46.37 | $46.51 | 49100 |
| 2021-10-21 | 46.21 | $46.04 | 39713 |
| 2021-10-20 | 46.15 | $46.39 | 74527 |
| 2021-10-19 | 45.97 | $45.28 | 248842 |
| 2021-10-18 | 46.08 | $45.72 | 229720 |
| 2021-10-15 | 46.07 | $45.88 | 324520 |
| 2021-10-14 | 45.99 | $46.06 | 506000 |
| 2021-10-13 | 45.83 | $46.20 | 97126 |
| 2021-10-12 | 45.58 | $45.64 | 43400 |
| 2021-10-11 | 45.45 | $45.52 | 56000 |
| 2021-10-08 | 45.31 | $45.66 | 48900 |
| 2021-10-07 | 45.10 | $45.51 | 117900 |
| 2021-10-06 | 44.87 | $45.37 | 111225 |
| 2021-10-05 | 44.64 | $44.66 | 106000 |
| 2021-10-04 | 44.57 | $44.23 | 64200 |
| 2021-10-01 | 44.62 | $44.27 | 92100 |
| 2021-09-30 | 44.66 | $44.05 | 52514 |
| 2021-09-29 | 44.77 | $44.23 | 64800 |
| 2021-09-28 | 44.85 | $44.23 | 114700 |
| 2021-09-27 | 44.93 | $44.80 | 225600 |
| 2021-09-24 | 44.84 | $44.88 | 45023 |
| 2021-09-23 | 44.70 | $44.92 | 109425 |
| 2021-09-22 | 44.51 | $44.96 | 60412 |
| 2021-09-21 | 44.25 | $44.77 | 62000 |
| 2021-09-20 | 44.00 | $43.53 | 89116 |
| 2021-09-17 | 44.07 | $43.56 | 98644 |
| 2021-09-16 | 44.14 | $43.58 | 89800 |
| 2021-09-15 | 44.22 | $43.24 | 51900 |
| 2021-09-14 | 44.41 | $44.64 | 53400 |
| 2021-09-13 | 44.19 | $44.77 | 56300 |
| 2021-09-10 | 43.87 | $44.43 | 52741 |
| 2021-09-09 | 43.59 | $44.26 | 52229 |
| 2021-09-08 | 43.30 | $44.00 | 88700 |
| 2021-09-07 | 43.02 | $43.99 | 80117 |
| 2021-09-03 | 42.68 | $43.56 | 59345 |
| 2021-09-02 | 42.40 | $44.03 | 60500 |
| 2021-09-01 | 41.92 | $43.66 | 66600 |
| 2021-08-31 | 41.46 | $41.92 | 45800 |
| 2021-08-30 | 41.46 | $41.75 | 59220 |
| 2021-08-27 | 41.52 | $41.87 | 66920 |
| 2021-08-26 | 41.58 | $41.50 | 42700 |
| 2021-08-25 | 41.77 | $41.67 | 58200 |
| 2021-08-24 | 41.96 | $41.66 | 142100 |
| 2021-08-23 | 42.21 | $42.00 | 91538 |
| 2021-08-20 | 42.41 | $41.08 | 82100 |
| 2021-08-19 | 42.95 | $41.52 | 62900 |
| 2021-08-18 | 43.48 | $43.05 | 56800 |
| 2021-08-17 | 43.65 | $43.12 | 71131 |
| 2021-08-16 | 43.83 | $43.77 | 57700 |
| 2021-08-13 | 43.84 | $43.79 | 36000 |
| 2021-08-12 | 43.84 | $43.40 | 41900 |
| 2021-08-11 | 43.97 | $43.38 | 39000 |
| 2021-08-10 | 44.13 | $43.84 | 67736 |
| 2021-08-09 | 44.18 | $43.92 | 65000 |
| 2021-08-06 | 44.21 | $44.10 | 37924 |
| 2021-08-05 | 44.19 | $44.22 | 44600 |
| 2021-08-04 | 44.12 | $44.33 | 64900 |
| 2021-08-03 | 44.00 | $44.00 | 51716 |
| 2021-08-02 | 43.95 | $43.99 | 78100 |
| 2021-07-30 | 43.89 | $44.05 | 44300 |
| 2021-07-29 | 43.80 | $44.44 | 200737 |
| 2021-07-28 | 43.56 | $43.98 | 38200 |
| 2021-07-27 | 43.41 | $43.79 | 63531 |
| 2021-07-26 | 43.30 | $43.66 | 60100 |
| 2021-07-23 | 43.20 | $43.88 | 50300 |
| 2021-07-22 | 43.01 | $43.26 | 58500 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.47
2026-07-17
Close Price
$15.17
Vol: 156300
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
15.87
Average
46.84
Maximum
72.58
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 54.47 | $15.17 | 156300 |
| 2026-07-16 | 55.99 | $15.30 | 190701 |
| 2026-07-15 | 50.99 | $14.80 | 299600 |
| 2026-07-14 | 48.19 | $14.55 | 270600 |
| 2026-07-13 | 49.48 | $14.67 | 278700 |
| 2026-07-10 | 49.37 | $14.66 | 161243 |
| 2026-07-09 | 47.90 | $14.52 | 307322 |
| 2026-07-08 | 50.38 | $14.77 | 207000 |
| 2026-07-07 | 52.66 | $14.99 | 488127 |
| 2026-07-06 | 45.89 | $14.35 | 665500 |
| 2026-07-02 | 48.79 | $14.63 | 325316 |
| 2026-07-01 | 42.65 | $14.13 | 542546 |
| 2026-06-30 | 46.81 | $14.52 | 431014 |
| 2026-06-29 | 50.66 | $14.84 | 433424 |
| 2026-06-26 | 52.06 | $14.95 | 340100 |
| 2026-06-25 | 52.19 | $14.96 | 336048 |
| 2026-06-24 | 53.40 | $15.06 | 317200 |
| 2026-06-23 | 49.01 | $14.67 | 284700 |
| 2026-06-22 | 46.03 | $14.43 | 503735 |
| 2026-06-18 | 47.91 | $14.60 | 443200 |
| 2026-06-17 | 42.09 | $14.16 | 1.7M |
| 2026-06-16 | 48.40 | $14.70 | 196200 |
| 2026-06-15 | 47.85 | $14.66 | 371700 |
| 2026-06-12 | 48.59 | $14.72 | 183600 |
| 2026-06-11 | 47.82 | $14.66 | 351914 |
| 2026-06-10 | 45.11 | $14.45 | 220600 |
| 2026-06-09 | 47.34 | $14.65 | 564900 |
| 2026-06-08 | 42.34 | $14.28 | 562500 |
| 2026-06-05 | 42.75 | $14.32 | 324441 |
| 2026-06-04 | 40.38 | $14.15 | 410900 |
| 2026-06-03 | 39.12 | $14.06 | 404612 |
| 2026-06-02 | 41.84 | $14.35 | 377314 |
| 2026-06-01 | 41.17 | $14.30 | 725800 |
| 2026-05-29 | 45.67 | $14.75 | 383400 |
| 2026-05-28 | 47.77 | $14.94 | 409200 |
| 2026-05-27 | 51.56 | $15.26 | 675032 |
| 2026-05-26 | 47.48 | $14.93 | 838729 |
| 2026-05-22 | 48.66 | $15.03 | 316700 |
| 2026-05-21 | 48.89 | $15.05 | 562826 |
| 2026-05-20 | 45.45 | $14.77 | 224516 |
| 2026-05-19 | 43.11 | $14.59 | 734118 |
| 2026-05-18 | 42.72 | $14.56 | 1.1M |
| 2026-05-15 | 39.85 | $14.34 | 864600 |
| 2026-05-14 | 39.33 | $14.30 | 1.4M |
| 2026-05-13 | 38.82 | $14.26 | 397941 |
| 2026-05-12 | 40.01 | $14.41 | 575648 |
| 2026-05-11 | 40.56 | $14.48 | 1.1M |
| 2026-05-08 | 44.75 | $14.98 | 1.1M |
| 2026-05-07 | 45.10 | $15.02 | 1.3M |
| 2026-05-06 | 49.26 | $15.47 | 231140 |
| 2026-05-05 | 45.20 | $15.09 | 1.2M |
| 2026-05-04 | 41.22 | $14.75 | 1.5M |
| 2026-05-01 | 42.25 | $14.87 | 230229 |
| 2026-04-30 | 42.33 | $14.88 | 2.0M |
| 2026-04-29 | 36.85 | $14.42 | 912506 |
| 2026-04-28 | 41.13 | $14.95 | 1.1M |
| 2026-04-27 | 42.64 | $15.12 | 1.2M |
| 2026-04-24 | 45.03 | $15.38 | 315718 |
| 2026-04-23 | 43.88 | $15.28 | 840439 |
| 2026-04-22 | 43.66 | $15.26 | 2.4M |
| 2026-04-21 | 46.96 | $15.63 | 905200 |
| 2026-04-20 | 49.87 | $15.93 | 1.6M |
| 2026-04-17 | 48.76 | $15.82 | 1.1M |
| 2026-04-16 | 46.63 | $15.61 | 1.1M |
| 2026-04-15 | 46.43 | $15.59 | 813524 |
| 2026-04-14 | 47.19 | $15.68 | 541316 |
| 2026-04-13 | 45.97 | $15.55 | 3.5M |
| 2026-04-10 | 43.20 | $15.26 | 1.4M |
| 2026-04-09 | 41.62 | $15.10 | 1.3M |
| 2026-04-08 | 41.53 | $15.09 | 307700 |
| 2026-04-07 | 36.68 | $14.60 | 520700 |
| 2026-04-06 | 37.09 | $14.67 | 743000 |
| 2026-04-02 | 35.40 | $14.50 | 861206 |
| 2026-04-01 | 36.78 | $14.75 | 308900 |
| 2026-03-31 | 37.85 | $14.94 | 560600 |
| 2026-03-30 | 37.67 | $14.92 | 1.0M |
| 2026-03-27 | 36.35 | $14.77 | 1.2M |
| 2026-03-26 | 25.17 | $13.66 | 1.3M |
| 2026-03-25 | 29.78 | $14.69 | 464737 |
| 2026-03-24 | 27.07 | $14.47 | 798421 |
| 2026-03-23 | 28.30 | $14.73 | 1.3M |
| 2026-03-20 | 28.68 | $14.81 | 1.1M |
| 2026-03-19 | 29.57 | $15.00 | 381306 |
| 2026-03-18 | 30.23 | $15.14 | 313333 |
| 2026-03-17 | 33.09 | $15.71 | 872947 |
| 2026-03-16 | 31.69 | $15.58 | 1.1M |
| 2026-03-13 | 31.84 | $15.61 | 650349 |
| 2026-03-12 | 31.74 | $15.60 | 2.9M |
| 2026-03-11 | 37.46 | $16.70 | 219100 |
| 2026-03-10 | 38.05 | $16.80 | 458112 |
| 2026-03-09 | 39.47 | $17.04 | 883327 |
| 2026-03-06 | 39.83 | $17.10 | 472818 |
| 2026-03-05 | 40.17 | $17.16 | 689727 |
| 2026-03-04 | 39.68 | $17.10 | 391000 |
| 2026-03-03 | 42.50 | $17.61 | 217642 |
| 2026-03-02 | 45.64 | $18.13 | 464200 |
| 2026-02-27 | 48.39 | $18.55 | 703000 |
| 2026-02-26 | 44.21 | $18.00 | 646500 |
| 2026-02-25 | 46.97 | $18.42 | 213028 |
| 2026-02-24 | 59.37 | $19.90 | 229900 |
| 2026-02-23 | 59.09 | $19.86 | 249700 |
| 2026-02-20 | 67.39 | $20.62 | 270900 |
| 2026-02-19 | 61.91 | $19.80 | 173500 |
| 2026-02-18 | 58.24 | $19.35 | 313140 |
| 2026-02-17 | 69.53 | $20.15 | 349600 |
| 2026-02-13 | 70.18 | $20.19 | 562900 |
| 2026-02-12 | 72.58 | $20.34 | 397400 |
| 2026-02-11 | 70.12 | $19.96 | 291601 |
| 2026-02-10 | 69.43 | $19.86 | 353100 |
| 2026-02-09 | 64.29 | $19.20 | 464303 |
| 2026-02-06 | 63.40 | $19.10 | 268704 |
| 2026-02-05 | 64.01 | $19.14 | 466926 |
| 2026-02-04 | 62.66 | $18.98 | 352608 |
| 2026-02-03 | 53.03 | $18.06 | 238200 |
| 2026-02-02 | 49.25 | $17.78 | 383500 |
| 2026-01-30 | 50.92 | $17.90 | 496200 |
| 2026-01-29 | 49.98 | $17.83 | 1.4M |
| 2026-01-28 | 50.38 | $17.86 | 574004 |
| 2026-01-27 | 46.94 | $17.60 | 411542 |
| 2026-01-26 | 52.37 | $18.01 | 723700 |
| 2026-01-23 | 51.98 | $17.98 | 518100 |
| 2026-01-22 | 52.25 | $18.00 | 715912 |
| 2026-01-21 | 53.97 | $18.13 | 477525 |
| 2026-01-20 | 44.82 | $17.44 | 808631 |
| 2026-01-16 | 45.07 | $17.46 | 324300 |
| 2026-01-15 | 48.22 | $17.71 | 1.0M |
| 2026-01-14 | 47.94 | $17.69 | 338400 |
| 2026-01-13 | 47.41 | $17.65 | 241500 |
| 2026-01-12 | 45.69 | $17.52 | 1.2M |
| 2026-01-09 | 44.36 | $17.42 | 303100 |
| 2026-01-08 | 43.44 | $17.35 | 882435 |
| 2026-01-07 | 35.81 | $16.82 | 336240 |
| 2026-01-06 | 40.40 | $17.29 | 1.2M |
| 2026-01-05 | 41.15 | $17.36 | 2.8M |
| 2026-01-02 | 38.69 | $17.20 | 619100 |
| 2025-12-31 | 37.91 | $17.15 | 219300 |
| 2025-12-30 | 38.37 | $17.20 | 556900 |
| 2025-12-29 | 37.37 | $17.13 | 2.2M |
| 2025-12-26 | 38.83 | $17.30 | 689114 |
| 2025-12-24 | 38.43 | $17.27 | 165200 |
| 2025-12-23 | 37.11 | $17.17 | 714404 |
| 2025-12-22 | 38.68 | $17.37 | 1.1M |
| 2025-12-19 | 41.43 | $17.70 | 828312 |
| 2025-12-18 | 43.02 | $17.88 | 1.1M |
| 2025-12-17 | 44.64 | $18.06 | 1.0M |
| 2025-12-16 | 45.45 | $18.15 | 1.4M |
| 2025-12-15 | 42.58 | $17.89 | 1.2M |
| 2025-12-12 | 43.08 | $17.95 | 408400 |
| 2025-12-11 | 40.31 | $17.70 | 1.0M |
| 2025-12-10 | 34.25 | $17.20 | 517900 |
| 2025-12-09 | 32.69 | $17.08 | 1.1M |
| 2025-12-08 | 36.23 | $17.60 | 987247 |
| 2025-12-05 | 38.11 | $17.85 | 4.6M |
| 2025-12-04 | 37.87 | $17.83 | 485900 |
| 2025-12-03 | 39.74 | $18.08 | 464340 |
| 2025-12-02 | 37.75 | $17.91 | 662200 |
| 2025-12-01 | 39.80 | $18.19 | 948800 |
| 2025-11-28 | 37.97 | $18.03 | 584138 |
| 2025-11-26 | 34.67 | $17.75 | 411700 |
| 2025-11-25 | 38.34 | $18.28 | 359535 |
| 2025-11-24 | 35.40 | $18.04 | 1.0M |
| 2025-11-21 | 37.23 | $18.30 | 726247 |
| 2025-11-20 | 32.78 | $17.95 | 674800 |
| 2025-11-19 | 34.64 | $18.23 | 657519 |
| 2025-11-18 | 35.19 | $18.31 | 623243 |
| 2025-11-17 | 38.88 | $18.82 | 837700 |
| 2025-11-14 | 40.79 | $19.06 | 847303 |
| 2025-11-13 | 43.15 | $19.34 | 1.5M |
| 2025-11-12 | 42.81 | $19.31 | 199600 |
| 2025-11-11 | 45.09 | $19.58 | 297139 |
| 2025-11-10 | 42.73 | $19.36 | 907300 |
| 2025-11-07 | 39.95 | $19.11 | 272400 |
| 2025-11-06 | 37.40 | $18.89 | 763625 |
| 2025-11-05 | 42.27 | $19.52 | 303746 |
| 2025-11-04 | 36.68 | $19.07 | 377325 |
| 2025-11-03 | 38.91 | $19.35 | 367121 |
| 2025-10-31 | 40.32 | $19.52 | 287420 |
| 2025-10-30 | 41.33 | $19.64 | 642329 |
| 2025-10-29 | 42.50 | $19.78 | 214100 |
| 2025-10-28 | 46.26 | $20.20 | 198812 |
| 2025-10-27 | 45.27 | $20.11 | 558014 |
| 2025-10-24 | 48.45 | $20.45 | 187812 |
| 2025-10-23 | 48.74 | $20.48 | 573200 |
| 2025-10-22 | 51.75 | $20.79 | 290639 |
| 2025-10-21 | 49.15 | $20.52 | 393900 |
| 2025-10-20 | 51.60 | $20.77 | 218600 |
| 2025-10-17 | 52.49 | $20.86 | 277744 |
| 2025-10-16 | 45.07 | $20.12 | 857612 |
| 2025-10-15 | 33.92 | $19.28 | 365900 |
| 2025-10-14 | 34.00 | $19.29 | 522400 |
| 2025-10-13 | 31.46 | $19.12 | 978500 |
| 2025-10-10 | 33.02 | $19.34 | 264400 |
| 2025-10-09 | 35.14 | $19.62 | 409325 |
| 2025-10-08 | 36.73 | $19.82 | 224533 |
| 2025-10-07 | 34.47 | $19.66 | 186700 |
| 2025-10-06 | 35.61 | $19.81 | 302500 |
| 2025-10-03 | 34.93 | $19.76 | 265800 |
| 2025-10-02 | 32.08 | $19.55 | 351825 |
| 2025-10-01 | 30.28 | $19.42 | 249341 |
| 2025-09-30 | 31.12 | $19.56 | 379200 |
| 2025-09-29 | 31.36 | $19.60 | 475345 |
| 2025-09-26 | 31.23 | $19.59 | 375905 |
| 2025-09-25 | 33.36 | $19.96 | 522800 |
| 2025-09-24 | 35.72 | $20.34 | 224800 |
| 2025-09-23 | 38.24 | $20.71 | 245927 |
| 2025-09-22 | 36.04 | $20.52 | 271900 |
| 2025-09-19 | 38.72 | $20.91 | 152300 |
| 2025-09-18 | 40.03 | $21.09 | 190500 |
| 2025-09-17 | 41.20 | $21.25 | 167521 |
| 2025-09-16 | 41.00 | $21.23 | 229922 |
| 2025-09-15 | 40.50 | $21.18 | 307917 |
| 2025-09-12 | 41.56 | $21.34 | 177332 |
| 2025-09-11 | 42.82 | $21.53 | 153424 |
| 2025-09-10 | 43.48 | $21.63 | 331500 |
| 2025-09-09 | 48.29 | $22.31 | 1.4M |
| 2025-09-08 | 49.59 | $22.48 | 95922 |
| 2025-09-05 | 50.42 | $22.59 | 115100 |
| 2025-09-04 | 50.49 | $22.60 | 211800 |
| 2025-09-03 | 55.65 | $23.27 | 226732 |
| 2025-09-02 | 54.67 | $23.12 | 202622 |
| 2025-08-29 | 52.74 | $22.83 | 177800 |
| 2025-08-28 | 58.90 | $23.58 | 132915 |
| 2025-08-27 | 56.38 | $23.19 | 619400 |
| 2025-08-26 | 56.98 | $23.26 | 1.2M |
| 2025-08-25 | 56.67 | $23.21 | 128908 |
| 2025-08-22 | 62.77 | $23.92 | 83704 |
| 2025-08-21 | 60.73 | $23.56 | 100900 |
| 2025-08-20 | 65.46 | $24.06 | 95918 |
| 2025-08-19 | 62.52 | $23.53 | 186800 |
| 2025-08-18 | 57.97 | $22.82 | 214022 |
| 2025-08-15 | 59.82 | $23.01 | 173000 |
| 2025-08-14 | 57.01 | $22.60 | 286700 |
| 2025-08-13 | 58.05 | $22.71 | 81800 |
| 2025-08-12 | 57.04 | $22.56 | 178229 |
| 2025-08-11 | 55.97 | $22.40 | 295241 |
| 2025-08-08 | 56.39 | $22.45 | 217100 |
| 2025-08-07 | 55.50 | $22.31 | 309510 |
| 2025-08-06 | 52.22 | $21.81 | 685100 |
| 2025-08-05 | 47.59 | $21.18 | 2.0M |
| 2025-08-04 | 44.69 | $20.82 | 314100 |
| 2025-08-01 | 44.60 | $20.81 | 287525 |
| 2025-07-31 | 43.90 | $20.72 | 373602 |
| 2025-07-30 | 49.40 | $21.55 | 264124 |
| 2025-07-29 | 52.32 | $21.94 | 148900 |
| 2025-07-28 | 56.73 | $22.48 | 508200 |
| 2025-07-25 | 68.54 | $23.64 | 107400 |
| 2025-07-24 | 64.89 | $23.03 | 161924 |
| 2025-07-23 | 65.01 | $23.04 | 144702 |
| 2025-07-22 | 58.00 | $22.07 | 99400 |
| 2025-07-21 | 58.23 | $22.09 | 144800 |
| 2025-07-18 | 57.68 | $22.02 | 218600 |
| 2025-07-17 | 55.77 | $21.78 | 763945 |
| 2025-07-16 | 55.53 | $21.75 | 378700 |
| 2025-07-15 | 54.91 | $21.67 | 334300 |
| 2025-07-14 | 58.06 | $22.00 | 442900 |
| 2025-07-11 | 60.67 | $22.26 | 254400 |
| 2025-07-10 | 63.81 | $22.56 | 471000 |
| 2025-07-09 | 59.34 | $21.89 | 295300 |
| 2025-07-08 | 57.56 | $21.65 | 263503 |
| 2025-07-07 | 52.08 | $20.99 | 236240 |
| 2025-07-03 | 53.89 | $21.17 | 115800 |
| 2025-07-02 | 56.90 | $21.46 | 200126 |
| 2025-07-01 | 52.46 | $20.95 | 215040 |
| 2025-06-30 | 42.38 | $20.04 | 287400 |
| 2025-06-27 | 43.84 | $20.19 | 346133 |
| 2025-06-26 | 43.34 | $20.15 | 150213 |
| 2025-06-25 | 40.62 | $19.93 | 165900 |
| 2025-06-24 | 43.70 | $20.27 | 245100 |
| 2025-06-23 | 43.10 | $20.22 | 493520 |
| 2025-06-20 | 42.40 | $20.16 | 309300 |
| 2025-06-18 | 43.86 | $20.33 | 226704 |
| 2025-06-17 | 43.09 | $20.26 | 394231 |
| 2025-06-16 | 44.41 | $20.42 | 1.9M |
| 2025-06-13 | 46.60 | $20.68 | 418943 |
| 2025-06-12 | 49.95 | $21.05 | 553237 |
| 2025-06-11 | 45.75 | $20.63 | 251804 |
| 2025-06-10 | 47.84 | $20.86 | 211400 |
| 2025-06-09 | 46.32 | $20.71 | 430500 |
| 2025-06-06 | 40.52 | $20.18 | 849900 |
| 2025-06-05 | 40.40 | $20.17 | 520300 |
| 2025-06-04 | 49.54 | $21.17 | 468500 |
| 2025-06-03 | 41.64 | $20.54 | 633700 |
| 2025-06-02 | 43.17 | $20.69 | 236943 |
| 2025-05-30 | 43.78 | $20.75 | 336601 |
| 2025-05-29 | 44.78 | $20.85 | 204000 |
| 2025-05-28 | 44.05 | $20.79 | 127126 |
| 2025-05-27 | 46.49 | $21.04 | 268100 |
| 2025-05-23 | 43.27 | $20.77 | 186100 |
| 2025-05-22 | 48.85 | $21.31 | 121617 |
| 2025-05-21 | 51.29 | $21.52 | 119814 |
| 2025-05-20 | 50.96 | $21.49 | 110111 |
| 2025-05-19 | 48.97 | $21.31 | 192236 |
| 2025-05-16 | 48.75 | $21.29 | 156000 |
| 2025-05-15 | 49.46 | $21.36 | 180300 |
| 2025-05-14 | 51.59 | $21.57 | 106715 |
| 2025-05-13 | 52.82 | $21.69 | 237343 |
| 2025-05-12 | 56.12 | $22.00 | 160000 |
| 2025-05-09 | 54.46 | $21.81 | 142628 |
| 2025-05-08 | 55.19 | $21.88 | 341200 |
| 2025-05-07 | 55.60 | $21.92 | 418841 |
| 2025-05-06 | 58.55 | $22.21 | 269900 |
| 2025-05-05 | 56.74 | $21.97 | 206420 |
| 2025-05-02 | 57.04 | $22.00 | 228000 |
| 2025-05-01 | 54.09 | $21.61 | 244539 |
| 2025-04-30 | 54.82 | $21.69 | 182734 |
| 2025-04-29 | 54.68 | $21.67 | 180400 |
| 2025-04-28 | 56.05 | $21.83 | 263104 |
| 2025-04-25 | 56.99 | $21.94 | 260200 |
| 2025-04-24 | 58.59 | $22.13 | 171247 |
| 2025-04-23 | 57.70 | $21.98 | 198011 |
| 2025-04-22 | 56.51 | $21.78 | 269800 |
| 2025-04-21 | 51.89 | $21.06 | 409600 |
| 2025-04-17 | 52.18 | $21.10 | 991500 |
| 2025-04-16 | 52.32 | $21.12 | 1.3M |
| 2025-04-15 | 49.00 | $20.61 | 209321 |
| 2025-04-14 | 52.76 | $21.16 | 497500 |
| 2025-04-11 | 51.93 | $21.03 | 618814 |
| 2025-04-10 | 48.71 | $20.54 | 1.7M |
| 2025-04-09 | 50.69 | $20.84 | 603600 |
| 2025-04-08 | 38.11 | $19.26 | 1.2M |
| 2025-04-07 | 34.71 | $18.92 | 1.8M |
| 2025-04-04 | 36.10 | $19.17 | 170500 |
| 2025-04-03 | 39.85 | $19.79 | 449200 |
| 2025-04-02 | 43.37 | $20.30 | 216000 |
| 2025-04-01 | 39.80 | $19.94 | 281312 |
| 2025-03-31 | 38.37 | $19.80 | 294400 |
| 2025-03-28 | 42.72 | $20.43 | 216100 |
| 2025-03-27 | 35.68 | $19.79 | 387336 |
| 2025-03-26 | 35.81 | $19.81 | 207300 |
| 2025-03-25 | 37.78 | $20.11 | 459100 |
| 2025-03-24 | 40.01 | $20.43 | 265000 |
| 2025-03-21 | 40.66 | $20.52 | 297600 |
| 2025-03-20 | 44.17 | $20.99 | 114400 |
| 2025-03-19 | 45.69 | $21.18 | 439700 |
| 2025-03-18 | 48.26 | $21.49 | 185938 |
| 2025-03-17 | 45.63 | $21.21 | 320400 |
| 2025-03-14 | 43.60 | $21.00 | 149432 |
| 2025-03-13 | 43.31 | $20.97 | 779000 |
| 2025-03-12 | 50.69 | $21.87 | 1.3M |
| 2025-03-11 | 55.16 | $22.32 | 845300 |
| 2025-03-10 | 56.96 | $22.49 | 169700 |
| 2025-03-07 | 55.83 | $22.35 | 550141 |
| 2025-03-06 | 56.64 | $22.43 | 651100 |
| 2025-03-05 | 56.93 | $22.46 | 296300 |
| 2025-03-04 | 53.34 | $21.99 | 251400 |
| 2025-03-03 | 51.20 | $21.73 | 545600 |
| 2025-02-28 | 49.25 | $21.50 | 836500 |
| 2025-02-27 | 43.66 | $20.90 | 1.8M |
| 2025-02-26 | 44.43 | $21.00 | 828500 |
| 2025-02-25 | 42.49 | $20.80 | 355633 |
| 2025-02-24 | 40.52 | $20.60 | 359637 |
| 2025-02-21 | 41.19 | $20.70 | 181506 |
| 2025-02-20 | 37.34 | $20.31 | 431700 |
| 2025-02-19 | 36.94 | $20.27 | 608500 |
| 2025-02-18 | 37.92 | $20.44 | 375000 |
| 2025-02-14 | 39.08 | $20.64 | 233324 |
| 2025-02-13 | 37.72 | $20.49 | 394600 |
| 2025-02-12 | 37.83 | $20.51 | 260600 |
| 2025-02-11 | 36.46 | $20.35 | 186400 |
| 2025-02-10 | 37.39 | $20.54 | 330000 |
| 2025-02-07 | 38.47 | $20.76 | 389900 |
| 2025-02-06 | 44.96 | $21.92 | 1.6M |
| 2025-02-05 | 41.39 | $21.48 | 907300 |
| 2025-02-04 | 44.84 | $22.03 | 1.4M |
| 2025-02-03 | 45.69 | $22.16 | 629200 |
| 2025-01-31 | 50.78 | $22.88 | 558300 |
| 2025-01-30 | 50.86 | $22.89 | 150625 |
| 2025-01-29 | 48.93 | $22.62 | 97511 |
| 2025-01-28 | 53.83 | $23.28 | 233448 |
| 2025-01-27 | 55.27 | $23.46 | 230100 |
| 2025-01-24 | 53.90 | $23.25 | 178900 |
| 2025-01-23 | 45.67 | $22.15 | 345712 |
| 2025-01-22 | 43.77 | $21.93 | 629800 |
| 2025-01-21 | 45.78 | $22.22 | 361500 |
| 2025-01-17 | 44.61 | $22.08 | 556233 |
| 2025-01-16 | 38.89 | $21.44 | 2.0M |
| 2025-01-15 | 36.15 | $21.16 | 170630 |
| 2025-01-14 | 38.19 | $21.51 | 550700 |
| 2025-01-13 | 38.84 | $21.62 | 618801 |
| 2025-01-10 | 37.46 | $21.47 | 792945 |
| 2025-01-08 | 42.86 | $22.35 | 369441 |
| 2025-01-07 | 43.88 | $22.50 | 1.2M |
| 2025-01-06 | 44.63 | $22.61 | 1.2M |
| 2025-01-03 | 36.66 | $21.75 | 459200 |
| 2025-01-02 | 39.55 | $22.21 | 279100 |
| 2024-12-31 | 41.37 | $22.48 | 294000 |
| 2024-12-30 | 41.64 | $22.52 | 1.5M |
| 2024-12-27 | 44.24 | $22.90 | 430100 |
| 2024-12-26 | 44.07 | $22.88 | 508000 |
| 2024-12-24 | 42.08 | $22.65 | 164300 |
| 2024-12-23 | 40.87 | $22.51 | 623420 |
| 2024-12-20 | 41.16 | $22.56 | 574020 |
| 2024-12-19 | 41.62 | $22.64 | 2.6M |
| 2024-12-18 | 38.31 | $22.23 | 512600 |
| 2024-12-17 | 45.33 | $23.41 | 1.7M |
| 2024-12-16 | 46.85 | $23.63 | 978900 |
| 2024-12-13 | 49.50 | $24.00 | 534140 |
| 2024-12-12 | 48.45 | $23.86 | 371300 |
| 2024-12-11 | 45.61 | $23.49 | 216900 |
| 2024-12-10 | 47.49 | $23.77 | 913800 |
| 2024-12-09 | 46.06 | $23.58 | 875800 |
| 2024-12-06 | 43.11 | $23.20 | 667500 |
| 2024-12-05 | 39.65 | $22.78 | 922900 |
| 2024-12-04 | 30.90 | $21.86 | 271712 |
| 2024-12-03 | 32.46 | $22.18 | 472400 |
| 2024-12-02 | 32.60 | $22.21 | 468304 |
| 2024-11-29 | 33.96 | $22.49 | 197700 |
| 2024-11-27 | 33.77 | $22.47 | 905104 |
| 2024-11-26 | 31.38 | $22.21 | 846400 |
| 2024-11-25 | 32.32 | $22.43 | 444500 |
| 2024-11-22 | 26.52 | $21.82 | 450932 |
| 2024-11-21 | 28.05 | $22.23 | 617700 |
| 2024-11-20 | 30.15 | $22.75 | 377447 |
| 2024-11-19 | 31.09 | $22.97 | 419800 |
| 2024-11-18 | 31.60 | $23.09 | 510400 |
| 2024-11-15 | 29.59 | $22.87 | 479349 |
| 2024-11-14 | 30.56 | $23.12 | 537920 |
| 2024-11-13 | 30.64 | $23.14 | 297516 |
| 2024-11-12 | 31.69 | $23.42 | 439003 |
| 2024-11-11 | 33.85 | $23.97 | 690900 |
| 2024-11-08 | 34.34 | $24.09 | 297600 |
| 2024-11-07 | 35.43 | $24.36 | 569506 |
| 2024-11-06 | 29.19 | $23.57 | 117400 |
| 2024-11-05 | 34.38 | $24.87 | 328000 |
| 2024-11-04 | 34.61 | $24.92 | 591109 |
| 2024-11-01 | 33.95 | $24.84 | 358007 |
| 2024-10-31 | 34.03 | $24.86 | 275127 |
| 2024-10-30 | 36.97 | $25.56 | 149602 |
| 2024-10-29 | 41.38 | $26.47 | 191900 |
| 2024-10-28 | 43.67 | $26.89 | 232100 |
| 2024-10-25 | 40.86 | $26.51 | 125600 |
| 2024-10-24 | 43.46 | $26.99 | 105800 |
| 2024-10-23 | 42.89 | $26.91 | 167414 |
| 2024-10-22 | 45.59 | $27.40 | 140300 |
| 2024-10-21 | 44.29 | $27.21 | 163414 |
| 2024-10-18 | 46.85 | $27.67 | 178704 |
| 2024-10-17 | 43.70 | $27.20 | 296824 |
| 2024-10-16 | 41.30 | $26.86 | 189600 |
| 2024-10-15 | 40.09 | $26.69 | 144334 |
| 2024-10-14 | 43.99 | $27.46 | 179915 |
| 2024-10-11 | 45.36 | $27.71 | 226000 |
| 2024-10-10 | 44.44 | $27.57 | 118024 |
| 2024-10-09 | 45.11 | $27.70 | 115405 |
| 2024-10-08 | 45.61 | $27.80 | 311700 |
| 2024-10-07 | 50.85 | $28.78 | 171043 |
| 2024-10-04 | 51.66 | $28.92 | 1.8M |
| 2024-10-03 | 53.68 | $29.27 | 76203 |
| 2024-10-02 | 57.34 | $29.87 | 826500 |
| 2024-10-01 | 56.15 | $29.62 | 2.3M |
| 2024-09-30 | 60.83 | $30.35 | 109100 |
| 2024-09-27 | 66.60 | $31.15 | 108700 |
| 2024-09-26 | 64.60 | $30.65 | 92329 |
| 2024-09-25 | 55.53 | $28.85 | 94516 |
| 2024-09-24 | 57.63 | $29.12 | 73500 |
| 2024-09-23 | 54.28 | $28.57 | 94500 |
| 2024-09-20 | 54.80 | $28.64 | 266811 |
| 2024-09-19 | 56.13 | $28.82 | 346000 |
| 2024-09-18 | 49.03 | $27.73 | 79500 |
| 2024-09-17 | 51.42 | $28.06 | 93700 |
| 2024-09-16 | 52.83 | $28.25 | 189009 |
| 2024-09-13 | 50.46 | $27.90 | 129000 |
| 2024-09-12 | 57.36 | $28.78 | 426412 |
| 2024-09-11 | 52.13 | $28.04 | 218737 |
| 2024-09-10 | 48.21 | $27.56 | 293900 |
| 2024-09-09 | 47.45 | $27.47 | 199417 |
| 2024-09-06 | 45.84 | $27.28 | 97731 |
| 2024-09-05 | 48.20 | $27.60 | 238212 |
| 2024-09-04 | 49.33 | $27.75 | 136925 |
| 2024-09-03 | 52.52 | $28.16 | 119738 |
| 2024-08-30 | 55.61 | $28.53 | 197000 |
| 2024-08-29 | 61.15 | $29.13 | 817300 |
| 2024-08-28 | 57.82 | $28.63 | 55912 |
| 2024-08-27 | 57.19 | $28.54 | 95101 |
| 2024-08-26 | 56.51 | $28.44 | 131243 |
| 2024-08-23 | 55.91 | $28.35 | 83700 |
| 2024-08-22 | 52.30 | $27.83 | 88603 |
| 2024-08-21 | 52.77 | $27.89 | 75700 |
| 2024-08-20 | 45.50 | $26.96 | 223926 |
| 2024-08-19 | 49.64 | $27.49 | 210300 |
| 2024-08-16 | 47.14 | $27.20 | 73600 |
| 2024-08-15 | 47.21 | $27.21 | 176300 |
| 2024-08-14 | 45.00 | $26.95 | 99900 |
| 2024-08-13 | 43.97 | $26.83 | 160600 |
| 2024-08-12 | 41.81 | $26.58 | 262400 |
| 2024-08-09 | 42.43 | $26.68 | 210127 |
| 2024-08-08 | 42.27 | $26.66 | 311829 |
| 2024-08-07 | 41.40 | $26.55 | 437407 |
| 2024-08-06 | 40.48 | $26.43 | 644943 |
| 2024-08-05 | 43.01 | $26.90 | 476900 |
| 2024-08-02 | 44.35 | $27.14 | 198600 |
| 2024-08-01 | 40.13 | $26.57 | 230922 |
| 2024-07-31 | 41.39 | $26.81 | 188806 |
| 2024-07-30 | 38.89 | $26.48 | 375524 |
| 2024-07-29 | 42.03 | $27.09 | 1.0M |
| 2024-07-26 | 45.53 | $27.70 | 287900 |
| 2024-07-25 | 42.24 | $27.26 | 743700 |
| 2024-07-24 | 39.55 | $26.92 | 173100 |
| 2024-07-23 | 41.55 | $27.29 | 236300 |
| 2024-07-22 | 44.67 | $27.83 | 357800 |
| 2024-07-19 | 39.38 | $27.17 | 615600 |
| 2024-07-18 | 42.48 | $27.70 | 120700 |
| 2024-07-17 | 43.40 | $27.85 | 165039 |
| 2024-07-16 | 38.24 | $27.24 | 395800 |
| 2024-07-15 | 42.19 | $27.90 | 169800 |
| 2024-07-12 | 46.33 | $28.50 | 158400 |
| 2024-07-11 | 44.70 | $28.31 | 274000 |
| 2024-07-10 | 39.56 | $27.75 | 360100 |
| 2024-07-09 | 36.34 | $27.43 | 203800 |
| 2024-07-08 | 38.09 | $27.72 | 279214 |
| 2024-07-05 | 41.69 | $28.27 | 185832 |
| 2024-07-03 | 41.69 | $28.27 | 143313 |
| 2024-07-02 | 31.98 | $27.35 | 609500 |
| 2024-07-01 | 31.51 | $27.31 | 440000 |
| 2024-06-28 | 29.06 | $27.10 | 539200 |
| 2024-06-27 | 30.91 | $27.47 | 183605 |
| 2024-06-26 | 34.27 | $28.07 | 186500 |
| 2024-06-25 | 38.22 | $28.67 | 406707 |
| 2024-06-24 | 36.60 | $28.53 | 512300 |
| 2024-06-21 | 29.31 | $27.95 | 232400 |
| 2024-06-20 | 30.40 | $28.14 | 244100 |
| 2024-06-18 | 30.80 | $28.21 | 1.9M |
| 2024-06-17 | 31.76 | $28.38 | 251842 |
| 2024-06-14 | 31.28 | $28.34 | 227900 |
| 2024-06-13 | 32.14 | $28.50 | 239142 |
| 2024-06-12 | 34.88 | $28.98 | 180400 |
| 2024-06-11 | 34.55 | $28.95 | 316123 |
| 2024-06-10 | 36.30 | $29.25 | 125800 |
| 2024-06-07 | 39.13 | $29.70 | 79200 |
| 2024-06-06 | 43.98 | $30.37 | 208747 |
| 2024-06-05 | 42.77 | $30.25 | 161100 |
| 2024-06-04 | 42.84 | $30.26 | 270704 |
| 2024-06-03 | 41.61 | $30.13 | 635932 |
| 2024-05-31 | 39.61 | $29.92 | 278700 |
| 2024-05-30 | 36.68 | $29.62 | 512600 |
| 2024-05-29 | 33.82 | $29.34 | 1.2M |
| 2024-05-28 | 39.22 | $30.24 | 697300 |
| 2024-05-24 | 43.07 | $30.77 | 167500 |
| 2024-05-23 | 43.14 | $30.78 | 169500 |
| 2024-05-22 | 47.34 | $31.31 | 144100 |
| 2024-05-21 | 50.61 | $31.68 | 167400 |
| 2024-05-20 | 55.10 | $32.14 | 83846 |
| 2024-05-17 | 57.74 | $32.39 | 75735 |
| 2024-05-16 | 59.14 | $32.52 | 574500 |
| 2024-05-15 | 59.07 | $32.51 | 43700 |
| 2024-05-14 | 58.15 | $32.38 | 68200 |
| 2024-05-13 | 53.75 | $31.80 | 236218 |
| 2024-05-10 | 57.51 | $32.18 | 86200 |
| 2024-05-09 | 57.92 | $32.22 | 372800 |
| 2024-05-08 | 55.69 | $31.92 | 138500 |
| 2024-05-07 | 50.83 | $31.33 | 187524 |
| 2024-05-06 | 42.98 | $30.55 | 227700 |
| 2024-05-03 | 41.96 | $30.46 | 115700 |
| 2024-05-02 | 39.93 | $30.28 | 185900 |
| 2024-05-01 | 39.48 | $30.24 | 77100 |
| 2024-04-30 | 39.55 | $30.25 | 126800 |
| 2024-04-29 | 40.93 | $30.45 | 281923 |
| 2024-04-26 | 42.04 | $30.61 | 222900 |
| 2024-04-25 | 39.70 | $30.37 | 192800 |
| 2024-04-24 | 44.39 | $31.03 | 199313 |
| 2024-04-23 | 45.07 | $31.12 | 213131 |
| 2024-04-22 | 43.41 | $30.94 | 247500 |
| 2024-04-19 | 42.76 | $30.87 | 97200 |
| 2024-04-18 | 38.91 | $30.46 | 262338 |
| 2024-04-17 | 35.91 | $30.16 | 213100 |
| 2024-04-16 | 32.55 | $29.84 | 287823 |
| 2024-04-15 | 31.05 | $29.70 | 267500 |
| 2024-04-12 | 32.26 | $29.95 | 181000 |
| 2024-04-11 | 35.97 | $30.64 | 780200 |
| 2024-04-10 | 36.72 | $30.77 | 96600 |
| 2024-04-09 | 40.57 | $31.39 | 156933 |
| 2024-04-08 | 37.56 | $31.09 | 554620 |
| 2024-04-05 | 32.82 | $30.65 | 521319 |
| 2024-04-04 | 33.65 | $30.80 | 209600 |
| 2024-04-03 | 39.82 | $31.77 | 128947 |
| 2024-04-02 | 40.69 | $31.89 | 92019 |
| 2024-04-01 | 43.42 | $32.25 | 140400 |
| 2024-03-28 | 44.12 | $32.34 | 114700 |
| 2024-03-27 | 44.27 | $32.36 | 116206 |
| 2024-03-26 | 42.88 | $32.21 | 265634 |
| 2024-03-25 | 37.54 | $31.67 | 212800 |
| 2024-03-22 | 40.39 | $32.10 | 142900 |
| 2024-03-21 | 39.79 | $32.04 | 64400 |
| 2024-03-20 | 39.59 | $32.02 | 149202 |
| 2024-03-19 | 39.84 | $32.06 | 123819 |
| 2024-03-18 | 42.07 | $32.42 | 100328 |
| 2024-03-15 | 46.38 | $33.05 | 81334 |
| 2024-03-14 | 47.03 | $33.14 | 207800 |
| 2024-03-13 | 47.74 | $33.24 | 47400 |
| 2024-03-12 | 46.59 | $33.09 | 94009 |
| 2024-03-11 | 46.29 | $33.05 | 103500 |
| 2024-03-08 | 44.44 | $32.80 | 88310 |
| 2024-03-07 | 45.76 | $33.02 | 503100 |
| 2024-03-06 | 45.48 | $32.98 | 168200 |
| 2024-03-05 | 47.39 | $33.31 | 387541 |
| 2024-03-04 | 49.74 | $33.70 | 204545 |
| 2024-03-01 | 51.61 | $34.00 | 102438 |
| 2024-02-29 | 49.13 | $33.59 | 462319 |
| 2024-02-28 | 51.65 | $34.00 | 796100 |
| 2024-02-27 | 57.06 | $34.80 | 145800 |
| 2024-02-26 | 53.28 | $34.15 | 125600 |
| 2024-02-23 | 53.84 | $34.23 | 140443 |
| 2024-02-22 | 57.31 | $34.72 | 143900 |
| 2024-02-21 | 54.70 | $34.26 | 288901 |
| 2024-02-20 | 51.92 | $33.80 | 205700 |
| 2024-02-16 | 52.65 | $33.91 | 173000 |
| 2024-02-15 | 54.31 | $34.16 | 96647 |
| 2024-02-14 | 49.13 | $33.31 | 416535 |
| 2024-02-13 | 48.34 | $33.19 | 138114 |
| 2024-02-12 | 49.99 | $33.46 | 383600 |
| 2024-02-09 | 50.42 | $33.53 | 89700 |
| 2024-02-08 | 52.28 | $33.84 | 288600 |
| 2024-02-07 | 51.29 | $33.66 | 69600 |
| 2024-02-06 | 52.50 | $33.87 | 120329 |
| 2024-02-05 | 50.43 | $33.48 | 153134 |
| 2024-02-02 | 49.03 | $33.22 | 148843 |
| 2024-02-01 | 50.28 | $33.46 | 131900 |
| 2024-01-31 | 47.58 | $32.95 | 215926 |
| 2024-01-30 | 49.90 | $33.41 | 593632 |
| 2024-01-29 | 50.82 | $33.59 | 380904 |
| 2024-01-26 | 52.99 | $34.01 | 209600 |
| 2024-01-25 | 42.83 | $32.17 | 418000 |
| 2024-01-24 | 36.28 | $31.25 | 381134 |
| 2024-01-23 | 34.34 | $31.00 | 1.1M |
| 2024-01-22 | 32.06 | $30.71 | 391327 |
| 2024-01-19 | 33.55 | $31.10 | 312633 |
| 2024-01-18 | 33.78 | $31.16 | 429521 |
| 2024-01-17 | 35.75 | $31.67 | 205017 |
| 2024-01-16 | 36.96 | $31.97 | 218337 |
| 2024-01-12 | 38.78 | $32.41 | 206424 |
| 2024-01-11 | 42.89 | $33.31 | 775700 |
| 2024-01-10 | 38.34 | $32.65 | 168900 |
| 2024-01-09 | 37.11 | $32.48 | 101005 |
| 2024-01-08 | 38.61 | $32.83 | 261400 |
| 2024-01-05 | 33.66 | $32.15 | 337421 |
| 2024-01-04 | 38.33 | $33.23 | 1.3M |
| 2024-01-03 | 38.02 | $33.19 | 337234 |
| 2024-01-02 | 41.99 | $34.00 | 105300 |
| 2023-12-29 | 50.65 | $35.40 | 43548 |
| 2023-12-28 | 51.37 | $35.50 | 53008 |
| 2023-12-27 | 53.92 | $35.85 | 261429 |
| 2023-12-26 | 52.78 | $35.67 | 59400 |
| 2023-12-22 | 52.21 | $35.58 | 271200 |
| 2023-12-21 | 50.40 | $35.29 | 86835 |
| 2023-12-20 | 49.40 | $35.13 | 52842 |
| 2023-12-19 | 52.36 | $35.60 | 137700 |
| 2023-12-18 | 51.11 | $35.39 | 139700 |
| 2023-12-15 | 51.36 | $35.43 | 192200 |
| 2023-12-14 | 53.28 | $35.75 | 416200 |
| 2023-12-13 | 42.16 | $34.02 | 143003 |
| 2023-12-12 | 39.63 | $33.70 | 604941 |
| 2023-12-11 | 40.26 | $33.82 | 382342 |
| 2023-12-08 | 42.89 | $34.31 | 137716 |
| 2023-12-07 | 40.71 | $34.02 | 651100 |
| 2023-12-06 | 41.07 | $34.09 | 93200 |
| 2023-12-05 | 42.28 | $34.33 | 138226 |
| 2023-12-04 | 42.28 | $34.33 | 117500 |
| 2023-12-01 | 41.96 | $34.28 | 73802 |
| 2023-11-30 | 43.10 | $34.53 | 225548 |
| 2023-11-29 | 40.51 | $34.11 | 91614 |
| 2023-11-28 | 42.99 | $34.67 | 83200 |
| 2023-11-27 | 47.21 | $35.53 | 81619 |
| 2023-11-24 | 49.45 | $35.95 | 53300 |
| 2023-11-22 | 50.82 | $36.20 | 379100 |
| 2023-11-21 | 49.17 | $35.89 | 48600 |
| 2023-11-20 | 51.79 | $36.38 | 110137 |
| 2023-11-17 | 52.44 | $36.50 | 47400 |
| 2023-11-16 | 50.87 | $36.18 | 301500 |
| 2023-11-15 | 52.73 | $36.54 | 71000 |
| 2023-11-14 | 54.61 | $36.90 | 68125 |
| 2023-11-13 | 45.68 | $35.16 | 371500 |
| 2023-11-10 | 46.38 | $35.30 | 440114 |
| 2023-11-09 | 56.65 | $37.05 | 60623 |
| 2023-11-08 | 55.64 | $36.86 | 61100 |
| 2023-11-07 | 53.80 | $36.52 | 84018 |
| 2023-11-06 | 55.74 | $36.82 | 211000 |
| 2023-11-03 | 57.98 | $37.16 | 411044 |
| 2023-11-02 | 55.69 | $36.70 | 76007 |
| 2023-11-01 | 49.93 | $35.68 | 75122 |
| 2023-10-31 | 48.94 | $35.52 | 291209 |
| 2023-10-30 | 48.40 | $35.43 | 189900 |
| 2023-10-27 | 45.06 | $34.89 | 1.1M |
| 2023-10-26 | 47.95 | $35.42 | 123230 |
| 2023-10-25 | 49.79 | $35.74 | 83900 |
| 2023-10-24 | 52.16 | $36.14 | 296300 |
| 2023-10-23 | 49.41 | $35.66 | 1.3M |
| 2023-10-20 | 45.78 | $35.07 | 1.5M |
| 2023-10-19 | 45.15 | $34.97 | 1.4M |
| 2023-10-18 | 32.11 | $33.24 | 119933 |
| 2023-10-17 | 34.49 | $33.77 | 184500 |
| 2023-10-16 | 33.79 | $33.69 | 220000 |
| 2023-10-13 | 26.97 | $32.96 | 83600 |
| 2023-10-12 | 28.62 | $33.39 | 131000 |
| 2023-10-11 | 30.87 | $33.93 | 144000 |
| 2023-10-10 | 24.49 | $33.32 | 348200 |
| 2023-10-09 | 24.38 | $33.31 | 107109 |
| 2023-10-06 | 25.79 | $33.71 | 197000 |
| 2023-10-05 | 25.93 | $33.75 | 151000 |
| 2023-10-04 | 24.34 | $33.59 | 154331 |
| 2023-10-03 | 20.07 | $33.17 | 309400 |
| 2023-10-02 | 15.87 | $32.78 | 1.1M |
| 2023-09-29 | 16.84 | $33.23 | 928432 |
| 2023-09-28 | 17.04 | $33.32 | 1.3M |
| 2023-09-27 | 17.27 | $33.43 | 845300 |
| 2023-09-26 | 18.28 | $33.89 | 1.4M |
| 2023-09-25 | 19.29 | $34.33 | 817600 |
| 2023-09-22 | 21.61 | $35.22 | 384024 |
| 2023-09-21 | 21.30 | $35.19 | 557314 |
| 2023-09-20 | 23.02 | $35.80 | 1.1M |
| 2023-09-19 | 23.43 | $35.94 | 958314 |
| 2023-09-18 | 23.74 | $36.05 | 484600 |
| 2023-09-15 | 24.91 | $36.45 | 8.5M |
| 2023-09-14 | 25.17 | $36.54 | 201900 |
| 2023-09-13 | 23.37 | $36.33 | 128600 |
| 2023-09-12 | 24.41 | $36.72 | 429600 |
| 2023-09-11 | 25.88 | $37.25 | 197635 |
| 2023-09-08 | 25.91 | $37.26 | 68100 |
| 2023-09-07 | 25.94 | $37.27 | 159500 |
| 2023-09-06 | 27.25 | $37.76 | 229617 |
| 2023-09-05 | 29.04 | $38.39 | 90600 |
| 2023-09-01 | 31.21 | $39.09 | 272027 |
| 2023-08-31 | 33.29 | $39.71 | 504813 |
| 2023-08-30 | 45.72 | $42.36 | 34600 |
| 2023-08-29 | 47.37 | $42.62 | 81000 |
| 2023-08-28 | 43.42 | $42.09 | 66819 |
| 2023-08-25 | 41.20 | $41.81 | 39729 |
| 2023-08-24 | 36.75 | $41.28 | 59217 |
| 2023-08-23 | 38.75 | $41.66 | 41600 |
| 2023-08-22 | 35.78 | $41.32 | 579448 |
| 2023-08-21 | 39.41 | $42.00 | 59901 |
| 2023-08-18 | 38.54 | $41.90 | 54112 |
| 2023-08-17 | 36.10 | $41.62 | 50500 |
| 2023-08-16 | 40.10 | $42.36 | 177631 |
| 2023-08-15 | 40.44 | $42.42 | 1.4M |
| 2023-08-14 | 43.98 | $43.01 | 365400 |
| 2023-08-11 | 43.50 | $42.95 | 342400 |
| 2023-08-10 | 49.89 | $43.90 | 898400 |
| 2023-08-09 | 43.97 | $43.18 | 834016 |
| 2023-08-08 | 43.35 | $43.11 | 54200 |
| 2023-08-07 | 43.18 | $43.09 | 61710 |
| 2023-08-04 | 41.42 | $42.88 | 30441 |
| 2023-08-03 | 41.25 | $42.86 | 43412 |
| 2023-08-02 | 42.74 | $43.12 | 38700 |
| 2023-08-01 | 47.33 | $43.86 | 37228 |
| 2023-07-31 | 48.20 | $43.99 | 37200 |
| 2023-07-28 | 52.93 | $44.66 | 33801 |
| 2023-07-27 | 49.86 | $44.22 | 49900 |
| 2023-07-26 | 51.30 | $44.42 | 27010 |
| 2023-07-25 | 51.24 | $44.41 | 65240 |
| 2023-07-24 | 51.99 | $44.52 | 60130 |
| 2023-07-21 | 54.61 | $44.90 | 40248 |
| 2023-07-20 | 50.83 | $44.29 | 38719 |
| 2023-07-19 | 53.17 | $44.63 | 73300 |
| 2023-07-18 | 54.29 | $44.79 | 64243 |
| 2023-07-17 | 55.98 | $45.03 | 30321 |
| 2023-07-14 | 58.86 | $45.43 | 36407 |
| 2023-07-13 | 57.62 | $45.19 | 22945 |
| 2023-07-12 | 52.43 | $44.28 | 25800 |
| 2023-07-11 | 47.97 | $43.61 | 39628 |
| 2023-07-10 | 45.59 | $43.28 | 42700 |
| 2023-07-07 | 43.42 | $42.99 | 38529 |
| 2023-07-06 | 44.23 | $43.13 | 44800 |
| 2023-07-05 | 46.27 | $43.48 | 78700 |
| 2023-07-03 | 45.38 | $43.35 | 33200 |
| 2023-06-30 | 48.62 | $43.90 | 44537 |
| 2023-06-29 | 44.15 | $43.25 | 53213 |
| 2023-06-28 | 42.24 | $42.99 | 75007 |
| 2023-06-27 | 44.40 | $43.38 | 95918 |
| 2023-06-26 | 41.17 | $42.94 | 55000 |
| 2023-06-23 | 40.80 | $42.89 | 56400 |
| 2023-06-22 | 42.91 | $43.30 | 57700 |
| 2023-06-21 | 42.00 | $43.17 | 43527 |
| 2023-06-20 | 43.72 | $43.51 | 54200 |
| 2023-06-16 | 49.37 | $44.51 | 35120 |
| 2023-06-15 | 49.25 | $44.49 | 49449 |
| 2023-06-14 | 46.76 | $44.09 | 36700 |
| 2023-06-13 | 43.47 | $43.59 | 40600 |
| 2023-06-12 | 41.40 | $43.29 | 53111 |
| 2023-06-09 | 37.65 | $42.77 | 30512 |
| 2023-06-08 | 38.93 | $43.05 | 35144 |
| 2023-06-07 | 36.67 | $42.74 | 42100 |
| 2023-06-06 | 37.92 | $43.03 | 50900 |
| 2023-06-05 | 35.85 | $42.74 | 45518 |
| 2023-06-02 | 40.89 | $43.87 | 210716 |
| 2023-06-01 | 38.11 | $43.49 | 81905 |
| 2023-05-31 | 36.31 | $43.25 | 33500 |
| 2023-05-30 | 40.29 | $44.11 | 60000 |
| 2023-05-26 | 45.97 | $45.13 | 27900 |
| 2023-05-25 | 43.22 | $44.76 | 40223 |
| 2023-05-24 | 44.98 | $45.06 | 40700 |
| 2023-05-23 | 47.38 | $45.45 | 51700 |
| 2023-05-22 | 51.31 | $46.04 | 33700 |
| 2023-05-19 | 49.69 | $45.80 | 521300 |
| 2023-05-18 | 47.42 | $45.47 | 678100 |
| 2023-05-17 | 49.96 | $45.86 | 44336 |
| 2023-05-16 | 52.63 | $46.25 | 30700 |
| 2023-05-15 | 55.83 | $46.69 | 30000 |
| 2023-05-12 | 54.94 | $46.54 | 24848 |
| 2023-05-11 | 57.88 | $46.94 | 25800 |
| 2023-05-10 | 57.12 | $46.80 | 221400 |
| 2023-05-09 | 59.46 | $47.12 | 109705 |
| 2023-05-08 | 64.15 | $47.72 | 29600 |
| 2023-05-05 | 62.02 | $47.27 | 23142 |
| 2023-05-04 | 62.72 | $47.36 | 25410 |
| 2023-05-03 | 60.28 | $46.85 | 37432 |
| 2023-05-02 | 59.03 | $46.60 | 33334 |
| 2023-05-01 | 55.80 | $45.99 | 34700 |
| 2023-04-28 | 57.28 | $46.20 | 67900 |
| 2023-04-27 | 68.31 | $47.55 | 32630 |
| 2023-04-26 | 67.70 | $47.41 | 25500 |
| 2023-04-25 | 68.23 | $47.47 | 87400 |
| 2023-04-24 | 70.36 | $47.71 | 41500 |
| 2023-04-21 | 68.03 | $47.12 | 36100 |
| 2023-04-20 | 63.99 | $46.23 | 37000 |
| 2023-04-19 | 62.79 | $45.99 | 54600 |
| 2023-04-18 | 61.56 | $45.75 | 144546 |
| 2023-04-17 | 66.03 | $46.27 | 33230 |
| 2023-04-14 | 64.23 | $45.89 | 149624 |
| 2023-04-13 | 65.44 | $46.03 | 301608 |
| 2023-04-12 | 65.86 | $46.08 | 58700 |
| 2023-04-11 | 62.30 | $45.31 | 24407 |
| 2023-04-10 | 60.89 | $45.03 | 39700 |
| 2023-04-06 | 63.64 | $45.37 | 24434 |
| 2023-04-05 | 65.28 | $45.57 | 36100 |
| 2023-04-04 | 64.41 | $45.37 | 32200 |
| 2023-04-03 | 65.43 | $45.50 | 32200 |
| 2023-03-31 | 64.48 | $45.27 | 29900 |
| 2023-03-30 | 63.45 | $45.02 | 33915 |
| 2023-03-29 | 62.46 | $44.78 | 52200 |
| 2023-03-28 | 59.32 | $44.06 | 40700 |
| 2023-03-27 | 60.59 | $44.25 | 35300 |
| 2023-03-24 | 64.17 | $44.77 | 28125 |
| 2023-03-23 | 62.55 | $44.37 | 108300 |
| 2023-03-22 | 62.43 | $44.34 | 270100 |
| 2023-03-21 | 59.81 | $43.70 | 36800 |
| 2023-03-20 | 57.04 | $43.08 | 40200 |
| 2023-03-17 | 53.94 | $42.44 | 78000 |
| 2023-03-16 | 59.07 | $43.25 | 198100 |
| 2023-03-15 | 54.04 | $42.27 | 59400 |
| 2023-03-14 | 58.20 | $42.87 | 79200 |
| 2023-03-13 | 54.90 | $42.27 | 328400 |
| 2023-03-10 | 54.39 | $42.18 | 102946 |
| 2023-03-09 | 55.12 | $42.29 | 65600 |
| 2023-03-08 | 54.75 | $42.22 | 47100 |
| 2023-03-07 | 54.65 | $42.20 | 32500 |
| 2023-03-06 | 58.08 | $42.76 | 32934 |
| 2023-03-03 | 58.90 | $42.89 | 51000 |
| 2023-03-02 | 58.38 | $42.77 | 133806 |
| 2023-03-01 | 54.48 | $41.90 | 74800 |
| 2023-02-28 | 53.91 | $41.78 | 45900 |
| 2023-02-27 | 57.66 | $42.44 | 43349 |
| 2023-02-24 | 55.34 | $41.92 | 49536 |
| 2023-02-23 | 62.84 | $43.11 | 52900 |
| 2023-02-22 | 60.26 | $42.51 | 29502 |
| 2023-02-21 | 59.64 | $42.37 | 51931 |
| 2023-02-17 | 57.47 | $41.89 | 165600 |
| 2023-02-16 | 56.45 | $41.67 | 201835 |
| 2023-02-15 | 50.87 | $40.57 | 130300 |
| 2023-02-14 | 49.59 | $40.34 | 37100 |
| 2023-02-13 | 50.35 | $40.48 | 46814 |
| 2023-02-10 | 47.33 | $39.93 | 52909 |
| 2023-02-09 | 48.55 | $40.17 | 143200 |
| 2023-02-08 | 48.90 | $40.24 | 38900 |
| 2023-02-07 | 50.84 | $40.63 | 80202 |
| 2023-02-06 | 53.81 | $41.20 | 122400 |
| 2023-02-03 | 57.08 | $41.79 | 106600 |
| 2023-02-02 | 56.48 | $41.65 | 50300 |
| 2023-02-01 | 58.07 | $41.94 | 65700 |
| 2023-01-31 | 55.96 | $41.42 | 54000 |
| 2023-01-30 | 50.76 | $40.27 | 51100 |
| 2023-01-27 | 49.58 | $40.03 | 67130 |
| 2023-01-26 | 53.65 | $40.83 | 117600 |
| 2023-01-25 | 62.01 | $42.21 | 65840 |
| 2023-01-24 | 61.81 | $42.16 | 50400 |
| 2023-01-23 | 63.90 | $42.48 | 56618 |
| 2023-01-20 | 60.78 | $41.69 | 40944 |
| 2023-01-19 | 61.49 | $41.80 | 71500 |
| 2023-01-18 | 58.33 | $41.04 | 77000 |
| 2023-01-17 | 68.27 | $42.46 | 47700 |
| 2023-01-13 | 66.95 | $42.11 | 45000 |
| 2023-01-12 | 64.89 | $41.59 | 72900 |
| 2023-01-11 | 62.77 | $41.09 | 49400 |
| 2023-01-10 | 59.31 | $40.35 | 35909 |
| 2023-01-09 | 57.96 | $40.08 | 93319 |
| 2023-01-06 | 56.22 | $39.74 | 88114 |
| 2023-01-05 | 51.14 | $38.84 | 49300 |
| 2023-01-04 | 56.02 | $39.55 | 81529 |
| 2023-01-03 | 53.27 | $39.09 | 224300 |
| 2022-12-30 | 54.97 | $39.33 | 54000 |
| 2022-12-29 | 57.36 | $39.66 | 60600 |
| 2022-12-28 | 53.27 | $38.96 | 64000 |
| 2022-12-27 | 55.97 | $39.33 | 65406 |
| 2022-12-23 | 55.15 | $39.19 | 77904 |
| 2022-12-22 | 56.50 | $39.38 | 104632 |
| 2022-12-21 | 57.34 | $39.50 | 249500 |
| 2022-12-20 | 53.62 | $38.82 | 110806 |
| 2022-12-19 | 52.87 | $38.69 | 115036 |
| 2022-12-16 | 53.56 | $38.80 | 92300 |
| 2022-12-15 | 54.81 | $39.00 | 98600 |
| 2022-12-14 | 61.90 | $40.04 | 54200 |
| 2022-12-13 | 61.26 | $39.90 | 96700 |
| 2022-12-12 | 56.54 | $38.95 | 83233 |
| 2022-12-09 | 57.52 | $39.09 | 98338 |
| 2022-12-08 | 58.63 | $39.25 | 119540 |
| 2022-12-07 | 59.57 | $39.39 | 155633 |
| 2022-12-06 | 60.10 | $39.47 | 129100 |
| 2022-12-05 | 59.02 | $39.22 | 94702 |
| 2022-12-02 | 65.18 | $40.14 | 61400 |
| 2022-12-01 | 64.22 | $39.89 | 64600 |
| 2022-11-30 | 62.93 | $39.56 | 67500 |
| 2022-11-29 | 59.26 | $38.69 | 56411 |
| 2022-11-28 | 57.94 | $38.40 | 73900 |
| 2022-11-25 | 60.18 | $38.75 | 78145 |
| 2022-11-23 | 61.01 | $38.88 | 65200 |
| 2022-11-22 | 58.50 | $38.28 | 73603 |
| 2022-11-21 | 58.68 | $38.31 | 84300 |
| 2022-11-18 | 58.56 | $38.28 | 74748 |
| 2022-11-17 | 58.36 | $38.23 | 84820 |
| 2022-11-16 | 59.04 | $38.36 | 93500 |
| 2022-11-15 | 57.23 | $37.86 | 116800 |
| 2022-11-14 | 61.53 | $38.69 | 106746 |
| 2022-11-11 | 62.33 | $38.84 | 94600 |
| 2022-11-10 | 59.59 | $38.02 | 126400 |
| 2022-11-09 | 50.59 | $35.86 | 152700 |
| 2022-11-08 | 50.99 | $35.94 | 129835 |
| 2022-11-07 | 51.57 | $36.06 | 178619 |
| 2022-11-04 | 53.55 | $36.47 | 170411 |
| 2022-11-03 | 42.32 | $34.28 | 330300 |
| 2022-11-02 | 44.46 | $34.74 | 236543 |
| 2022-11-01 | 47.44 | $35.34 | 196549 |
| 2022-10-31 | 45.41 | $34.99 | 256400 |
| 2022-10-28 | 46.24 | $35.16 | 124700 |
| 2022-10-27 | 44.49 | $34.85 | 196400 |
| 2022-10-26 | 46.53 | $35.29 | 114300 |
| 2022-10-25 | 46.90 | $35.37 | 193931 |
| 2022-10-24 | 43.02 | $34.65 | 140600 |
| 2022-10-21 | 40.62 | $34.23 | 3.0M |
| 2022-10-20 | 39.87 | $34.10 | 748143 |
| 2022-10-19 | 43.81 | $35.08 | 81716 |
| 2022-10-18 | 47.99 | $35.99 | 1.1M |
| 2022-10-17 | 46.22 | $35.66 | 360900 |
| 2022-10-14 | 37.83 | $34.28 | 155700 |
| 2022-10-13 | 37.76 | $34.27 | 226500 |
| 2022-10-12 | 38.92 | $34.56 | 98600 |
| 2022-10-11 | 37.48 | $34.33 | 147700 |
| 2022-10-10 | 37.81 | $34.42 | 124530 |
| 2022-10-07 | 42.26 | $35.55 | 93800 |
| 2022-10-06 | 44.79 | $36.12 | 85747 |
| 2022-10-05 | 49.48 | $37.07 | 93700 |
| 2022-10-04 | 51.58 | $37.46 | 164902 |
| 2022-10-03 | 43.64 | $36.10 | 277247 |
| 2022-09-30 | 46.18 | $36.58 | 242400 |
| 2022-09-29 | 43.10 | $36.11 | 427921 |
| 2022-09-28 | 43.15 | $36.12 | 242725 |
| 2022-09-27 | 37.20 | $35.26 | 316400 |
| 2022-09-26 | 37.06 | $35.24 | 265800 |
| 2022-09-23 | 38.11 | $35.49 | 123600 |
| 2022-09-22 | 43.32 | $36.61 | 130300 |
| 2022-09-21 | 41.62 | $36.36 | 72200 |
| 2022-09-20 | 43.40 | $36.72 | 97900 |
| 2022-09-19 | 50.55 | $37.98 | 132200 |
| 2022-09-16 | 47.62 | $37.53 | 89800 |
| 2022-09-15 | 45.93 | $37.28 | 291100 |
| 2022-09-14 | 47.51 | $37.55 | 233200 |
| 2022-09-13 | 46.99 | $37.47 | 80000 |
| 2022-09-12 | 53.92 | $38.58 | 112920 |
| 2022-09-09 | 50.62 | $38.05 | 107036 |
| 2022-09-08 | 45.20 | $37.28 | 216611 |
| 2022-09-07 | 43.91 | $37.11 | 123700 |
| 2022-09-06 | 39.53 | $36.56 | 164600 |
| 2022-09-02 | 41.08 | $36.84 | 88610 |
| 2022-09-01 | 41.81 | $36.97 | 136200 |
| 2022-08-31 | 40.66 | $36.82 | 120300 |
| 2022-08-30 | 41.60 | $37.00 | 93004 |
| 2022-08-29 | 42.16 | $37.11 | 123700 |
| 2022-08-26 | 42.16 | $37.11 | 80000 |
| 2022-08-25 | 48.19 | $38.24 | 51000 |
| 2022-08-24 | 48.25 | $38.25 | 56700 |
| 2022-08-23 | 45.83 | $37.86 | 62600 |
| 2022-08-22 | 49.55 | $38.52 | 136922 |
| 2022-08-19 | 53.76 | $39.19 | 58625 |
| 2022-08-18 | 54.61 | $39.32 | 64204 |
| 2022-08-17 | 56.65 | $39.63 | 47000 |
| 2022-08-16 | 55.84 | $39.47 | 59209 |
| 2022-08-15 | 57.76 | $39.77 | 70000 |
| 2022-08-12 | 58.98 | $39.96 | 68700 |
| 2022-08-11 | 58.90 | $39.94 | 58813 |
| 2022-08-10 | 61.30 | $40.33 | 59200 |
| 2022-08-09 | 57.45 | $39.42 | 109800 |
| 2022-08-08 | 57.63 | $39.45 | 64418 |
| 2022-08-05 | 56.38 | $39.16 | 65516 |
| 2022-08-04 | 57.95 | $39.44 | 47124 |
| 2022-08-03 | 55.73 | $38.91 | 75936 |
| 2022-08-02 | 53.44 | $38.39 | 97600 |
| 2022-08-01 | 60.47 | $39.62 | 120600 |
| 2022-07-29 | 59.05 | $39.28 | 90400 |
| 2022-07-28 | 58.18 | $39.07 | 91700 |
| 2022-07-27 | 56.14 | $38.59 | 94912 |
| 2022-07-26 | 52.95 | $37.89 | 152700 |
| 2022-07-25 | 54.84 | $38.24 | 76800 |
| 2022-07-22 | 52.06 | $37.64 | 62500 |
| 2022-07-21 | 54.06 | $38.02 | 79300 |
| 2022-07-20 | 48.17 | $36.84 | 94900 |
| 2022-07-19 | 50.35 | $37.26 | 110626 |
| 2022-07-18 | 45.43 | $36.38 | 130700 |
| 2022-07-15 | 45.13 | $36.33 | 142224 |
| 2022-07-14 | 42.30 | $35.85 | 106800 |
| 2022-07-13 | 45.71 | $36.58 | 80900 |
| 2022-07-12 | 41.01 | $35.82 | 108821 |
| 2022-07-11 | 41.41 | $35.91 | 141709 |
| 2022-07-08 | 42.11 | $36.07 | 304600 |
| 2022-07-07 | 42.05 | $36.06 | 98400 |
| 2022-07-06 | 43.94 | $36.51 | 188208 |
| 2022-07-05 | 43.08 | $36.35 | 157500 |
| 2022-07-01 | 43.31 | $36.41 | 93100 |
| 2022-06-30 | 44.52 | $36.72 | 69001 |
| 2022-06-29 | 44.56 | $36.73 | 104000 |
| 2022-06-28 | 47.65 | $37.53 | 126300 |
| 2022-06-27 | 48.04 | $37.63 | 163217 |
| 2022-06-24 | 50.06 | $38.14 | 140000 |
| 2022-06-23 | 41.03 | $36.18 | 150035 |
| 2022-06-22 | 40.98 | $36.17 | 180300 |
| 2022-06-21 | 37.05 | $35.42 | 178500 |
| 2022-06-17 | 36.67 | $35.35 | 168800 |
| 2022-06-16 | 36.73 | $35.37 | 208200 |
| 2022-06-15 | 39.04 | $36.14 | 329400 |
| 2022-06-14 | 33.64 | $35.09 | 276000 |
| 2022-06-13 | 36.95 | $36.21 | 145400 |
| 2022-06-10 | 38.74 | $36.76 | 187327 |
| 2022-06-09 | 39.80 | $37.08 | 96900 |
| 2022-06-08 | 41.84 | $37.68 | 92544 |
| 2022-06-07 | 46.69 | $38.96 | 191100 |
| 2022-06-06 | 47.47 | $39.15 | 113500 |
| 2022-06-03 | 47.03 | $39.05 | 145429 |
| 2022-06-02 | 49.39 | $39.65 | 157400 |
| 2022-06-01 | 43.26 | $38.29 | 181100 |
| 2022-05-31 | 46.78 | $39.18 | 170424 |
| 2022-05-27 | 46.99 | $39.23 | 126300 |
| 2022-05-26 | 41.93 | $38.18 | 96831 |
| 2022-05-25 | 41.47 | $38.09 | 104821 |
| 2022-05-24 | 41.13 | $38.02 | 101600 |
| 2022-05-23 | 42.37 | $38.39 | 157400 |
| 2022-05-20 | 37.59 | $37.40 | 147900 |
| 2022-05-19 | 38.11 | $37.57 | 102700 |
| 2022-05-18 | 39.72 | $38.10 | 98949 |
| 2022-05-17 | 45.92 | $39.88 | 177740 |
| 2022-05-16 | 45.78 | $39.85 | 139900 |
| 2022-05-13 | 42.40 | $39.11 | 137400 |
| 2022-05-12 | 35.36 | $37.75 | 152236 |
| 2022-05-11 | 37.04 | $38.28 | 120615 |
| 2022-05-10 | 32.63 | $37.51 | 240600 |
| 2022-05-09 | 29.97 | $37.07 | 142606 |
| 2022-05-06 | 34.20 | $38.52 | 200400 |
| 2022-05-05 | 41.49 | $40.42 | 90246 |
| 2022-05-04 | 47.80 | $41.66 | 119100 |
| 2022-05-03 | 47.86 | $41.67 | 104700 |
| 2022-05-02 | 46.18 | $41.39 | 140537 |
| 2022-04-29 | 44.24 | $41.07 | 168818 |
| 2022-04-28 | 43.09 | $40.88 | 121847 |
| 2022-04-27 | 43.77 | $41.03 | 87100 |
| 2022-04-26 | 44.21 | $41.13 | 90800 |
| 2022-04-25 | 46.54 | $41.65 | 100628 |
| 2022-04-22 | 46.28 | $41.60 | 92900 |
| 2022-04-21 | 45.88 | $41.52 | 89511 |
| 2022-04-20 | 48.75 | $42.19 | 64744 |
| 2022-04-19 | 44.31 | $41.29 | 103500 |
| 2022-04-18 | 46.79 | $41.87 | 102523 |
| 2022-04-14 | 48.57 | $42.27 | 80136 |
| 2022-04-13 | 45.93 | $41.73 | 112016 |
| 2022-04-12 | 48.57 | $42.33 | 105700 |
| 2022-04-11 | 54.01 | $43.44 | 91240 |
| 2022-04-08 | 53.92 | $43.42 | 98400 |
| 2022-04-07 | 52.80 | $43.16 | 81400 |
| 2022-04-06 | 53.28 | $43.26 | 100336 |
| 2022-04-05 | 56.25 | $43.88 | 87400 |
| 2022-04-04 | 55.29 | $43.63 | 168900 |
| 2022-04-01 | 57.09 | $44.01 | 55700 |
| 2022-03-31 | 56.38 | $43.81 | 69100 |
| 2022-03-30 | 56.11 | $43.73 | 124022 |
| 2022-03-29 | 52.58 | $42.74 | 141322 |
| 2022-03-28 | 49.34 | $41.91 | 142640 |
| 2022-03-25 | 46.93 | $41.33 | 142510 |
| 2022-03-24 | 45.96 | $41.10 | 66700 |
| 2022-03-23 | 46.41 | $41.23 | 447703 |
| 2022-03-22 | 47.76 | $41.62 | 222543 |
| 2022-03-21 | 48.10 | $41.72 | 101800 |
| 2022-03-18 | 48.43 | $41.82 | 107700 |
| 2022-03-17 | 48.09 | $41.72 | 92600 |
| 2022-03-16 | 44.27 | $40.61 | 247600 |
| 2022-03-15 | 37.71 | $38.94 | 199501 |
| 2022-03-14 | 37.81 | $38.98 | 133900 |
| 2022-03-11 | 35.72 | $38.47 | 127100 |
| 2022-03-10 | 37.95 | $39.41 | 170149 |
| 2022-03-09 | 41.84 | $40.88 | 161610 |
| 2022-03-08 | 29.35 | $38.21 | 479622 |
| 2022-03-07 | 29.24 | $38.19 | 192024 |
| 2022-03-04 | 33.61 | $39.98 | 135200 |
| 2022-03-03 | 39.81 | $41.94 | 127600 |
| 2022-03-02 | 41.29 | $42.34 | 69900 |
| 2022-03-01 | 42.25 | $42.60 | 120102 |
| 2022-02-28 | 44.95 | $43.30 | 171600 |
| 2022-02-25 | 50.44 | $44.56 | 95441 |
| 2022-02-24 | 40.51 | $42.75 | 156900 |
| 2022-02-23 | 45.12 | $43.72 | 409611 |
| 2022-02-22 | 45.42 | $43.78 | 85411 |
| 2022-02-18 | 49.94 | $44.63 | 56629 |
| 2022-02-17 | 44.71 | $43.78 | 104205 |
| 2022-02-16 | 43.80 | $43.64 | 70200 |
| 2022-02-15 | 45.75 | $44.02 | 102400 |
| 2022-02-14 | 37.99 | $42.90 | 67520 |
| 2022-02-11 | 38.41 | $42.99 | 74600 |
| 2022-02-10 | 40.29 | $43.39 | 165114 |
| 2022-02-09 | 42.99 | $43.93 | 70300 |
| 2022-02-08 | 40.09 | $43.52 | 64025 |
| 2022-02-07 | 39.45 | $43.43 | 74428 |
| 2022-02-04 | 41.12 | $43.79 | 63931 |
| 2022-02-03 | 40.59 | $43.71 | 61127 |
| 2022-02-02 | 43.93 | $44.42 | 69434 |
| 2022-02-01 | 38.44 | $43.61 | 125846 |
| 2022-01-31 | 32.55 | $42.85 | 103400 |
| 2022-01-28 | 30.82 | $42.64 | 104742 |
| 2022-01-27 | 32.44 | $43.07 | 158012 |
| 2022-01-26 | 32.94 | $43.20 | 145700 |
| 2022-01-25 | 33.02 | $43.22 | 131400 |
| 2022-01-24 | 36.75 | $44.17 | 139500 |
| 2022-01-21 | 37.96 | $44.45 | 84900 |
| 2022-01-20 | 38.25 | $44.52 | 72432 |
| 2022-01-19 | 39.86 | $44.90 | 79246 |
| 2022-01-18 | 38.37 | $44.67 | 66500 |
| 2022-01-14 | 41.11 | $45.32 | 85800 |
| 2022-01-13 | 39.27 | $45.03 | 67602 |
| 2022-01-12 | 43.99 | $46.08 | 59217 |
| 2022-01-11 | 43.87 | $46.06 | 83500 |
| 2022-01-10 | 46.22 | $46.55 | 69519 |
| 2022-01-07 | 44.49 | $46.25 | 69400 |
| 2022-01-06 | 47.95 | $46.96 | 625700 |
| 2022-01-05 | 57.45 | $48.55 | 160100 |
| 2022-01-04 | 57.40 | $48.54 | 211100 |
| 2022-01-03 | 52.18 | $47.57 | 55512 |
| 2021-12-31 | 58.58 | $48.48 | 34843 |
| 2021-12-30 | 55.68 | $47.97 | 52700 |
| 2021-12-29 | 56.79 | $48.12 | 48225 |
| 2021-12-28 | 54.01 | $47.64 | 45914 |
| 2021-12-27 | 55.27 | $47.82 | 59044 |
| 2021-12-23 | 56.75 | $48.03 | 62349 |
| 2021-12-22 | 56.28 | $47.94 | 125300 |
| 2021-12-21 | 53.92 | $47.50 | 106300 |
| 2021-12-20 | 53.49 | $47.42 | 63937 |
| 2021-12-17 | 49.79 | $46.76 | 81600 |
| 2021-12-16 | 54.81 | $47.56 | 56821 |
| 2021-12-15 | 54.70 | $47.54 | 62200 |
| 2021-12-14 | 51.26 | $46.92 | 51700 |
| 2021-12-13 | 53.96 | $47.35 | 64533 |
| 2021-12-10 | 56.32 | $47.71 | 70249 |
| 2021-12-09 | 54.86 | $47.43 | 58227 |
| 2021-12-08 | 53.76 | $47.22 | 55909 |
| 2021-12-07 | 59.10 | $48.04 | 117700 |
| 2021-12-06 | 55.90 | $47.41 | 76100 |
| 2021-12-03 | 49.67 | $46.36 | 71367 |
| 2021-12-02 | 48.28 | $46.15 | 74900 |
| 2021-12-01 | 41.57 | $45.23 | 72000 |
| 2021-11-30 | 45.94 | $45.94 | 90300 |
| 2021-11-29 | 52.09 | $46.78 | 121006 |
| 2021-11-26 | 51.28 | $46.67 | 75025 |
| 2021-11-24 | 51.81 | $46.74 | 67304 |
| 2021-11-23 | 53.47 | $46.96 | 81425 |
| 2021-11-22 | 56.10 | $47.30 | 79300 |
| 2021-11-19 | 57.04 | $47.42 | 146303 |
| 2021-11-18 | 62.69 | $48.10 | 40700 |
| 2021-11-17 | 61.79 | $47.93 | 48815 |
| 2021-11-16 | 60.57 | $47.70 | 97800 |
| 2021-11-15 | 62.21 | $47.90 | 78207 |
| 2021-11-12 | 62.21 | $47.90 | 91100 |
| 2021-11-11 | 58.95 | $47.25 | 138300 |
| 2021-11-10 | 55.94 | $46.71 | 64417 |
| 2021-11-09 | 62.82 | $47.56 | 52500 |
| 2021-11-08 | 63.52 | $47.64 | 71800 |
| 2021-11-05 | 61.05 | $47.16 | 800 |
| 2021-11-04 | 60.84 | $47.12 | 36242 |
| 2021-11-03 | 62.28 | $47.30 | 74200 |
| 2021-11-02 | 59.12 | $46.68 | 59200 |
| 2021-11-01 | 57.31 | $46.35 | 102000 |
| 2021-10-29 | 54.72 | $45.90 | 214224 |
| 2021-10-28 | 62.49 | $46.87 | 56200 |
| 2021-10-27 | 58.13 | $46.12 | 49602 |
| 2021-10-26 | 62.75 | $46.62 | 65414 |
| 2021-10-25 | 61.41 | $46.39 | 123121 |
| 2021-10-22 | 62.52 | $46.51 | 49100 |
| 2021-10-21 | 59.80 | $46.04 | 39713 |
| 2021-10-20 | 63.04 | $46.39 | 74527 |
| 2021-10-19 | 55.84 | $45.28 | 248842 |
| 2021-10-18 | 60.26 | $45.72 | 229720 |
| 2021-10-15 | 61.96 | $45.88 | 324520 |
| 2021-10-14 | 63.87 | $46.06 | 506000 |
| 2021-10-13 | 65.37 | $46.20 | 97126 |
| 2021-10-12 | 61.99 | $45.64 | 43400 |
| 2021-10-11 | 61.22 | $45.52 | 56000 |
| 2021-10-08 | 62.62 | $45.66 | 48900 |
| 2021-10-07 | 61.73 | $45.51 | 117900 |
| 2021-10-06 | 60.90 | $45.37 | 111225 |
| 2021-10-05 | 56.33 | $44.66 | 106000 |
| 2021-10-04 | 53.18 | $44.23 | 64200 |
| 2021-10-01 | 53.52 | $44.27 | 92100 |
| 2021-09-30 | 51.91 | $44.05 | 52514 |
| 2021-09-29 | 53.35 | $44.23 | 64800 |
| 2021-09-28 | 53.35 | $44.23 | 114700 |
| 2021-09-27 | 57.93 | $44.80 | 225600 |
| 2021-09-24 | 58.60 | $44.88 | 45023 |
| 2021-09-23 | 58.93 | $44.92 | 109425 |
| 2021-09-22 | 59.24 | $44.96 | 60412 |
| 2021-09-21 | 58.24 | $44.77 | 62000 |
| 2021-09-20 | 50.79 | $43.53 | 89116 |
| 2021-09-17 | 51.00 | $43.56 | 98644 |
| 2021-09-16 | 51.13 | $43.58 | 89800 |
| 2021-09-15 | 48.98 | $43.24 | 51900 |
| 2021-09-14 | 59.19 | $44.64 | 53400 |
| 2021-09-13 | 60.30 | $44.77 | 56300 |
| 2021-09-10 | 58.36 | $44.43 | 52741 |
| 2021-09-09 | 57.37 | $44.26 | 52229 |
| 2021-09-08 | 55.85 | $44.00 | 88700 |
| 2021-09-07 | 55.79 | $43.99 | 80117 |
| 2021-09-03 | 53.30 | $43.56 | 59345 |
| 2021-09-02 | 56.61 | $44.03 | 60500 |
| 2021-09-01 | 54.49 | $43.66 | 66600 |
| 2021-08-31 | 41.81 | $41.92 | 45800 |
| 2021-08-30 | 40.26 | $41.75 | 59220 |
| 2021-08-27 | 40.99 | $41.87 | 66920 |
| 2021-08-26 | 37.68 | $41.50 | 42700 |
| 2021-08-25 | 38.63 | $41.67 | 58200 |
| 2021-08-24 | 38.54 | $41.66 | 142100 |
| 2021-08-23 | 40.37 | $42.00 | 91538 |
| 2021-08-20 | 32.07 | $41.08 | 82100 |
| 2021-08-19 | 34.24 | $41.52 | 62900 |
| 2021-08-18 | 44.07 | $43.05 | 56800 |
| 2021-08-17 | 44.62 | $43.12 | 71131 |
| 2021-08-16 | 50.22 | $43.77 | 57700 |
| 2021-08-13 | 50.40 | $43.79 | 36000 |
| 2021-08-12 | 46.77 | $43.40 | 41900 |
| 2021-08-11 | 46.58 | $43.38 | 39000 |
| 2021-08-10 | 50.53 | $43.84 | 67736 |
| 2021-08-09 | 51.25 | $43.92 | 65000 |
| 2021-08-06 | 52.86 | $44.10 | 37924 |
| 2021-08-05 | 53.93 | $44.22 | 44600 |
| 2021-08-04 | 54.89 | $44.33 | 64900 |
| 2021-08-03 | 52.46 | $44.00 | 51716 |
| 2021-08-02 | 52.39 | $43.99 | 78100 |
| 2021-07-30 | 52.86 | $44.05 | 44300 |
| 2021-07-29 | 55.94 | $44.44 | 200737 |
| 2021-07-28 | 52.86 | $43.98 | 38200 |
| 2021-07-27 | 51.53 | $43.79 | 63531 |
| 2021-07-26 | 50.62 | $43.66 | 60100 |
| 2021-07-23 | 52.19 | $43.88 | 50300 |
| 2021-07-22 | 47.86 | $43.26 | 58500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-20.39
2026-07-17
Close Price
$15.17
Vol: 156300
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-55.34
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -20.39 | $15.17 | 156300 |
| 2026-07-16 | -2.90 | $15.30 | 190701 |
| 2026-07-15 | -32.26 | $14.80 | 299600 |
| 2026-07-14 | -52.42 | $14.55 | 270600 |
| 2026-07-13 | -42.74 | $14.67 | 278700 |
| 2026-07-10 | -43.55 | $14.66 | 161243 |
| 2026-07-09 | -54.84 | $14.52 | 307322 |
| 2026-07-08 | -34.68 | $14.77 | 207000 |
| 2026-07-07 | -16.94 | $14.99 | 488127 |
| 2026-07-06 | -66.09 | $14.35 | 665500 |
| 2026-07-02 | -41.74 | $14.63 | 325316 |
| 2026-07-01 | -85.22 | $14.13 | 542546 |
| 2026-06-30 | -55.14 | $14.52 | 431014 |
| 2026-06-29 | -25.23 | $14.84 | 433424 |
| 2026-06-26 | -13.33 | $14.95 | 340100 |
| 2026-06-25 | -13.21 | $14.96 | 336048 |
| 2026-06-24 | -27.14 | $15.06 | 317200 |
| 2026-06-23 | -55.00 | $14.67 | 284700 |
| 2026-06-22 | -72.14 | $14.43 | 503735 |
| 2026-06-18 | -60.00 | $14.60 | 443200 |
| 2026-06-17 | -91.43 | $14.16 | 1.7M |
| 2026-06-16 | -52.86 | $14.70 | 196200 |
| 2026-06-15 | -55.71 | $14.66 | 371700 |
| 2026-06-12 | -51.43 | $14.72 | 183600 |
| 2026-06-11 | -55.71 | $14.66 | 351914 |
| 2026-06-10 | -70.71 | $14.45 | 220600 |
| 2026-06-09 | -56.43 | $14.65 | 564900 |
| 2026-06-08 | -82.86 | $14.28 | 562500 |
| 2026-06-05 | -80.00 | $14.32 | 324441 |
| 2026-06-04 | -92.14 | $14.15 | 410900 |
| 2026-06-03 | -98.64 | $14.06 | 404612 |
| 2026-06-02 | -83.45 | $14.35 | 377314 |
| 2026-06-01 | -87.05 | $14.30 | 725800 |
| 2026-05-29 | -54.68 | $14.75 | 383400 |
| 2026-05-28 | -41.01 | $14.94 | 409200 |
| 2026-05-27 | -17.99 | $15.26 | 675032 |
| 2026-05-26 | -41.73 | $14.93 | 838729 |
| 2026-05-22 | -34.53 | $15.03 | 316700 |
| 2026-05-21 | -33.09 | $15.05 | 562826 |
| 2026-05-20 | -53.24 | $14.77 | 224516 |
| 2026-05-19 | -66.19 | $14.59 | 734118 |
| 2026-05-18 | -75.14 | $14.56 | 1.1M |
| 2026-05-15 | -88.78 | $14.34 | 864600 |
| 2026-05-14 | -90.82 | $14.30 | 1.4M |
| 2026-05-13 | -92.86 | $14.26 | 397941 |
| 2026-05-12 | -91.76 | $14.41 | 575648 |
| 2026-05-11 | -92.49 | $14.48 | 1.1M |
| 2026-05-08 | -63.58 | $14.98 | 1.1M |
| 2026-05-07 | -61.27 | $15.02 | 1.3M |
| 2026-05-06 | -35.26 | $15.47 | 231140 |
| 2026-05-05 | -57.23 | $15.09 | 1.2M |
| 2026-05-04 | -76.88 | $14.75 | 1.5M |
| 2026-05-01 | -60.80 | $14.87 | 230229 |
| 2026-04-30 | -60.30 | $14.88 | 2.0M |
| 2026-04-29 | -83.42 | $14.42 | 912506 |
| 2026-04-28 | -56.78 | $14.95 | 1.1M |
| 2026-04-27 | -48.24 | $15.12 | 1.2M |
| 2026-04-24 | -35.18 | $15.38 | 315718 |
| 2026-04-23 | -29.85 | $15.28 | 840439 |
| 2026-04-22 | -30.60 | $15.26 | 2.4M |
| 2026-04-21 | -16.79 | $15.63 | 905200 |
| 2026-04-20 | -5.60 | $15.93 | 1.6M |
| 2026-04-17 | -8.68 | $15.82 | 1.1M |
| 2026-04-16 | -8.68 | $15.61 | 1.1M |
| 2026-04-15 | -9.50 | $15.59 | 813524 |
| 2026-04-14 | -6.56 | $15.68 | 541316 |
| 2026-04-13 | -11.89 | $15.55 | 3.5M |
| 2026-04-10 | -25.60 | $15.26 | 1.4M |
| 2026-04-09 | -40.97 | $15.10 | 1.3M |
| 2026-04-08 | -50.15 | $15.09 | 307700 |
| 2026-04-07 | -67.30 | $14.60 | 520700 |
| 2026-04-06 | -65.77 | $14.67 | 743000 |
| 2026-04-02 | -70.59 | $14.50 | 861206 |
| 2026-04-01 | -64.94 | $14.75 | 308900 |
| 2026-03-31 | -61.40 | $14.94 | 560600 |
| 2026-03-30 | -64.57 | $14.92 | 1.0M |
| 2026-03-27 | -71.81 | $14.77 | 1.2M |
| 2026-03-26 | -95.10 | $13.66 | 1.3M |
| 2026-03-25 | -92.41 | $14.69 | 464737 |
| 2026-03-24 | -97.52 | $14.47 | 798421 |
| 2026-03-23 | -97.66 | $14.73 | 1.3M |
| 2026-03-20 | -98.89 | $14.81 | 1.1M |
| 2026-03-19 | -97.95 | $15.00 | 381306 |
| 2026-03-18 | -100.00 | $15.14 | 313333 |
| 2026-03-17 | -93.47 | $15.71 | 872947 |
| 2026-03-16 | -95.90 | $15.58 | 1.1M |
| 2026-03-13 | -98.65 | $15.61 | 650349 |
| 2026-03-12 | -99.61 | $15.60 | 2.9M |
| 2026-03-11 | -96.63 | $16.70 | 219100 |
| 2026-03-10 | -97.51 | $16.80 | 458112 |
| 2026-03-09 | -91.54 | $17.04 | 883327 |
| 2026-03-06 | -94.76 | $17.10 | 472818 |
| 2026-03-05 | -93.19 | $17.16 | 689727 |
| 2026-03-04 | -94.76 | $17.10 | 391000 |
| 2026-03-03 | -93.67 | $17.61 | 217642 |
| 2026-03-02 | -82.22 | $18.13 | 464200 |
| 2026-02-27 | -68.89 | $18.55 | 703000 |
| 2026-02-26 | -86.35 | $18.00 | 646500 |
| 2026-02-25 | -73.02 | $18.42 | 213028 |
| 2026-02-24 | -25.31 | $19.90 | 229900 |
| 2026-02-23 | -26.54 | $19.86 | 249700 |
| 2026-02-20 | -3.09 | $20.62 | 270900 |
| 2026-02-19 | -22.41 | $19.80 | 173500 |
| 2026-02-18 | -37.46 | $19.35 | 313140 |
| 2026-02-17 | -9.82 | $20.15 | 349600 |
| 2026-02-13 | -8.59 | $20.19 | 562900 |
| 2026-02-12 | -1.57 | $20.34 | 397400 |
| 2026-02-11 | -2.14 | $19.96 | 291601 |
| 2026-02-10 | -2.21 | $19.86 | 353100 |
| 2026-02-09 | -8.29 | $19.20 | 464303 |
| 2026-02-06 | -5.50 | $19.10 | 268704 |
| 2026-02-05 | -2.94 | $19.14 | 466926 |
| 2026-02-04 | -3.43 | $18.98 | 352608 |
| 2026-02-03 | -10.74 | $18.06 | 238200 |
| 2026-02-02 | -29.53 | $17.78 | 383500 |
| 2026-01-30 | -21.48 | $17.90 | 496200 |
| 2026-01-29 | -26.17 | $17.83 | 1.4M |
| 2026-01-28 | -24.16 | $17.86 | 574004 |
| 2026-01-27 | -41.61 | $17.60 | 411542 |
| 2026-01-26 | -14.09 | $18.01 | 723700 |
| 2026-01-23 | -16.11 | $17.98 | 518100 |
| 2026-01-22 | -14.77 | $18.00 | 715912 |
| 2026-01-21 | -3.45 | $18.13 | 477525 |
| 2026-01-20 | -39.83 | $17.44 | 808631 |
| 2026-01-16 | -50.00 | $17.46 | 324300 |
| 2026-01-15 | -32.88 | $17.71 | 1.0M |
| 2026-01-14 | -43.53 | $17.69 | 338400 |
| 2026-01-13 | -45.88 | $17.65 | 241500 |
| 2026-01-12 | -53.53 | $17.52 | 1.2M |
| 2026-01-09 | -59.41 | $17.42 | 303100 |
| 2026-01-08 | -63.53 | $17.35 | 882435 |
| 2026-01-07 | -94.71 | $16.82 | 336240 |
| 2026-01-06 | -70.37 | $17.29 | 1.2M |
| 2026-01-05 | -66.05 | $17.36 | 2.8M |
| 2026-01-02 | -86.62 | $17.20 | 619100 |
| 2025-12-31 | -90.14 | $17.15 | 219300 |
| 2025-12-30 | -86.62 | $17.20 | 556900 |
| 2025-12-29 | -91.55 | $17.13 | 2.2M |
| 2025-12-26 | -79.58 | $17.30 | 689114 |
| 2025-12-24 | -81.69 | $17.27 | 165200 |
| 2025-12-23 | -89.36 | $17.17 | 714404 |
| 2025-12-22 | -75.18 | $17.37 | 1.1M |
| 2025-12-19 | -51.77 | $17.70 | 828312 |
| 2025-12-18 | -39.01 | $17.88 | 1.1M |
| 2025-12-17 | -26.24 | $18.06 | 1.0M |
| 2025-12-16 | -26.14 | $18.15 | 1.4M |
| 2025-12-15 | -56.72 | $17.89 | 1.2M |
| 2025-12-12 | -56.13 | $17.95 | 408400 |
| 2025-12-11 | -72.13 | $17.70 | 1.0M |
| 2025-12-10 | -92.80 | $17.20 | 517900 |
| 2025-12-09 | -99.23 | $17.08 | 1.1M |
| 2025-12-08 | -89.61 | $17.60 | 987247 |
| 2025-12-05 | -91.00 | $17.85 | 4.6M |
| 2025-12-04 | -92.00 | $17.83 | 485900 |
| 2025-12-03 | -79.50 | $18.08 | 464340 |
| 2025-12-02 | -88.00 | $17.91 | 662200 |
| 2025-12-01 | -74.00 | $18.19 | 948800 |
| 2025-11-28 | -82.00 | $18.03 | 584138 |
| 2025-11-26 | -96.17 | $17.75 | 411700 |
| 2025-11-25 | -82.78 | $18.28 | 359535 |
| 2025-11-24 | -94.96 | $18.04 | 1.0M |
| 2025-11-21 | -84.03 | $18.30 | 726247 |
| 2025-11-20 | -98.87 | $17.95 | 674800 |
| 2025-11-19 | -90.81 | $18.23 | 657519 |
| 2025-11-18 | -93.31 | $18.31 | 623243 |
| 2025-11-17 | -99.53 | $18.82 | 837700 |
| 2025-11-14 | -88.37 | $19.06 | 847303 |
| 2025-11-13 | -75.35 | $19.34 | 1.5M |
| 2025-11-12 | -76.74 | $19.31 | 199600 |
| 2025-11-11 | -64.19 | $19.58 | 297139 |
| 2025-11-10 | -74.42 | $19.36 | 907300 |
| 2025-11-07 | -86.05 | $19.11 | 272400 |
| 2025-11-06 | -96.28 | $18.89 | 763625 |
| 2025-11-05 | -70.94 | $19.52 | 303746 |
| 2025-11-04 | -93.10 | $19.07 | 377325 |
| 2025-11-03 | -79.31 | $19.35 | 367121 |
| 2025-10-31 | -70.94 | $19.52 | 287420 |
| 2025-10-30 | -65.02 | $19.64 | 642329 |
| 2025-10-29 | -58.13 | $19.78 | 214100 |
| 2025-10-28 | -37.44 | $20.20 | 198812 |
| 2025-10-27 | -41.87 | $20.11 | 558014 |
| 2025-10-24 | -25.12 | $20.45 | 187812 |
| 2025-10-23 | -23.65 | $20.48 | 573200 |
| 2025-10-22 | -8.37 | $20.79 | 290639 |
| 2025-10-21 | -18.46 | $20.52 | 393900 |
| 2025-10-20 | -5.64 | $20.77 | 218600 |
| 2025-10-17 | -0.52 | $20.86 | 277744 |
| 2025-10-16 | -45.41 | $20.12 | 857612 |
| 2025-10-15 | -84.51 | $19.28 | 365900 |
| 2025-10-14 | -86.10 | $19.29 | 522400 |
| 2025-10-13 | -98.36 | $19.12 | 978500 |
| 2025-10-10 | -99.09 | $19.34 | 264400 |
| 2025-10-09 | -87.16 | $19.62 | 409325 |
| 2025-10-08 | -79.40 | $19.82 | 224533 |
| 2025-10-07 | -86.27 | $19.66 | 186700 |
| 2025-10-06 | -84.69 | $19.81 | 302500 |
| 2025-10-03 | -86.67 | $19.76 | 265800 |
| 2025-10-02 | -93.79 | $19.55 | 351825 |
| 2025-10-01 | -97.66 | $19.42 | 249341 |
| 2025-09-30 | -94.49 | $19.56 | 379200 |
| 2025-09-29 | -97.39 | $19.60 | 475345 |
| 2025-09-26 | -97.65 | $19.59 | 375905 |
| 2025-09-25 | -97.79 | $19.96 | 522800 |
| 2025-09-24 | -96.52 | $20.34 | 224800 |
| 2025-09-23 | -92.57 | $20.71 | 245927 |
| 2025-09-22 | -98.00 | $20.52 | 271900 |
| 2025-09-19 | -96.90 | $20.91 | 152300 |
| 2025-09-18 | -96.09 | $21.09 | 190500 |
| 2025-09-17 | -92.01 | $21.25 | 167521 |
| 2025-09-16 | -92.65 | $21.23 | 229922 |
| 2025-09-15 | -98.01 | $21.18 | 307917 |
| 2025-09-12 | -96.21 | $21.34 | 177332 |
| 2025-09-11 | -94.89 | $21.53 | 153424 |
| 2025-09-10 | -94.70 | $21.63 | 331500 |
| 2025-09-09 | -89.66 | $22.31 | 1.4M |
| 2025-09-08 | -88.24 | $22.48 | 95922 |
| 2025-09-05 | -82.35 | $22.59 | 115100 |
| 2025-09-04 | -73.91 | $22.60 | 211800 |
| 2025-09-03 | -35.25 | $23.27 | 226732 |
| 2025-09-02 | -30.61 | $23.12 | 202622 |
| 2025-08-29 | -37.79 | $22.83 | 177800 |
| 2025-08-28 | -15.85 | $23.58 | 132915 |
| 2025-08-27 | -27.09 | $23.19 | 619400 |
| 2025-08-26 | -25.07 | $23.26 | 1.2M |
| 2025-08-25 | -26.51 | $23.21 | 128908 |
| 2025-08-22 | -6.05 | $23.92 | 83704 |
| 2025-08-21 | -16.43 | $23.56 | 100900 |
| 2025-08-20 | -2.02 | $24.06 | 95918 |
| 2025-08-19 | -6.21 | $23.53 | 186800 |
| 2025-08-18 | -29.41 | $22.82 | 214022 |
| 2025-08-15 | -23.20 | $23.01 | 173000 |
| 2025-08-14 | -36.60 | $22.60 | 286700 |
| 2025-08-13 | -33.01 | $22.71 | 81800 |
| 2025-08-12 | -37.91 | $22.56 | 178229 |
| 2025-08-11 | -43.14 | $22.40 | 295241 |
| 2025-08-08 | -41.50 | $22.45 | 217100 |
| 2025-08-07 | -46.08 | $22.31 | 309510 |
| 2025-08-06 | -62.42 | $21.81 | 685100 |
| 2025-08-05 | -83.01 | $21.18 | 2.0M |
| 2025-08-04 | -94.77 | $20.82 | 314100 |
| 2025-08-01 | -95.10 | $20.81 | 287525 |
| 2025-07-31 | -99.01 | $20.72 | 373602 |
| 2025-07-30 | -75.61 | $21.55 | 264124 |
| 2025-07-29 | -51.45 | $21.94 | 148900 |
| 2025-07-28 | -31.23 | $22.48 | 508200 |
| 2025-07-25 | -2.02 | $23.64 | 107400 |
| 2025-07-24 | -9.39 | $23.03 | 161924 |
| 2025-07-23 | -0.30 | $23.04 | 144702 |
| 2025-07-22 | -17.44 | $22.07 | 99400 |
| 2025-07-21 | -16.73 | $22.09 | 144800 |
| 2025-07-18 | -19.22 | $22.02 | 218600 |
| 2025-07-17 | -27.76 | $21.78 | 763945 |
| 2025-07-16 | -28.83 | $21.75 | 378700 |
| 2025-07-15 | -31.67 | $21.67 | 334300 |
| 2025-07-14 | -19.93 | $22.00 | 442900 |
| 2025-07-11 | -10.68 | $22.26 | 254400 |
| 2025-07-10 | 0.00 | $22.56 | 471000 |
| 2025-07-09 | -3.60 | $21.89 | 295300 |
| 2025-07-08 | -5.00 | $21.65 | 263503 |
| 2025-07-07 | -30.73 | $20.99 | 236240 |
| 2025-07-03 | -20.67 | $21.17 | 115800 |
| 2025-07-02 | -4.47 | $21.46 | 200126 |
| 2025-07-01 | -22.58 | $20.95 | 215040 |
| 2025-06-30 | -81.29 | $20.04 | 287400 |
| 2025-06-27 | -76.55 | $20.19 | 346133 |
| 2025-06-26 | -79.31 | $20.15 | 150213 |
| 2025-06-25 | -94.48 | $19.93 | 165900 |
| 2025-06-24 | -72.30 | $20.27 | 245100 |
| 2025-06-23 | -75.68 | $20.22 | 493520 |
| 2025-06-20 | -92.59 | $20.16 | 309300 |
| 2025-06-18 | -83.33 | $20.33 | 226704 |
| 2025-06-17 | -87.65 | $20.26 | 394231 |
| 2025-06-16 | -77.78 | $20.42 | 1.9M |
| 2025-06-13 | -61.73 | $20.68 | 418943 |
| 2025-06-12 | -38.89 | $21.05 | 553237 |
| 2025-06-11 | -65.87 | $20.63 | 251804 |
| 2025-06-10 | -56.76 | $20.86 | 211400 |
| 2025-06-09 | -69.19 | $20.71 | 430500 |
| 2025-06-06 | -94.31 | $20.18 | 849900 |
| 2025-06-05 | -99.50 | $20.17 | 520300 |
| 2025-06-04 | -51.81 | $21.17 | 468500 |
| 2025-06-03 | -84.92 | $20.54 | 633700 |
| 2025-06-02 | -84.15 | $20.69 | 236943 |
| 2025-05-30 | -83.25 | $20.75 | 336601 |
| 2025-05-29 | -78.47 | $20.85 | 204000 |
| 2025-05-28 | -81.34 | $20.79 | 127126 |
| 2025-05-27 | -69.38 | $21.04 | 268100 |
| 2025-05-23 | -82.30 | $20.77 | 186100 |
| 2025-05-22 | -78.67 | $21.31 | 121617 |
| 2025-05-21 | -64.67 | $21.52 | 119814 |
| 2025-05-20 | -66.67 | $21.49 | 110111 |
| 2025-05-19 | -78.67 | $21.31 | 192236 |
| 2025-05-16 | -71.01 | $21.29 | 156000 |
| 2025-05-15 | -66.86 | $21.36 | 180300 |
| 2025-05-14 | -50.55 | $21.57 | 106715 |
| 2025-05-13 | -36.87 | $21.69 | 237343 |
| 2025-05-12 | -22.58 | $22.00 | 160000 |
| 2025-05-09 | -31.34 | $21.81 | 142628 |
| 2025-05-08 | -26.07 | $21.88 | 341200 |
| 2025-05-07 | -19.52 | $21.92 | 418841 |
| 2025-05-06 | -8.00 | $22.21 | 269900 |
| 2025-05-05 | -14.09 | $21.97 | 206420 |
| 2025-05-02 | -13.28 | $22.00 | 228000 |
| 2025-05-01 | -18.55 | $21.61 | 244539 |
| 2025-04-30 | -16.23 | $21.69 | 182734 |
| 2025-04-29 | -16.81 | $21.67 | 180400 |
| 2025-04-28 | -12.17 | $21.83 | 263104 |
| 2025-04-25 | -8.99 | $21.94 | 260200 |
| 2025-04-24 | -3.48 | $22.13 | 171247 |
| 2025-04-23 | -7.83 | $21.98 | 198011 |
| 2025-04-22 | -8.02 | $21.78 | 269800 |
| 2025-04-21 | -17.52 | $21.06 | 409600 |
| 2025-04-17 | -16.06 | $21.10 | 991500 |
| 2025-04-16 | -15.33 | $21.12 | 1.3M |
| 2025-04-15 | -31.18 | $20.61 | 209321 |
| 2025-04-14 | -14.49 | $21.16 | 497500 |
| 2025-04-11 | -19.20 | $21.03 | 618814 |
| 2025-04-10 | -36.96 | $20.54 | 1.7M |
| 2025-04-09 | -26.09 | $20.84 | 603600 |
| 2025-04-08 | -86.35 | $19.26 | 1.2M |
| 2025-04-07 | -96.74 | $18.92 | 1.8M |
| 2025-04-04 | -100.00 | $19.17 | 170500 |
| 2025-04-03 | -93.33 | $19.79 | 449200 |
| 2025-04-02 | -77.14 | $20.30 | 216000 |
| 2025-04-01 | -88.57 | $19.94 | 281312 |
| 2025-03-31 | -94.52 | $19.80 | 294400 |
| 2025-03-28 | -74.19 | $20.43 | 216100 |
| 2025-03-27 | -94.84 | $19.79 | 387336 |
| 2025-03-26 | -94.19 | $19.81 | 207300 |
| 2025-03-25 | -100.00 | $20.11 | 459100 |
| 2025-03-24 | -88.80 | $20.43 | 265000 |
| 2025-03-21 | -97.79 | $20.52 | 297600 |
| 2025-03-20 | -76.99 | $20.99 | 114400 |
| 2025-03-19 | -58.05 | $21.18 | 439700 |
| 2025-03-18 | -46.44 | $21.49 | 185938 |
| 2025-03-17 | -56.93 | $21.21 | 320400 |
| 2025-03-14 | -64.79 | $21.00 | 149432 |
| 2025-03-13 | -65.92 | $20.97 | 779000 |
| 2025-03-12 | -32.21 | $21.87 | 1.3M |
| 2025-03-11 | -15.36 | $22.32 | 845300 |
| 2025-03-10 | -8.99 | $22.49 | 169700 |
| 2025-03-07 | -10.89 | $22.35 | 550141 |
| 2025-03-06 | -7.78 | $22.43 | 651100 |
| 2025-03-05 | -1.64 | $22.46 | 296300 |
| 2025-03-04 | -8.53 | $21.99 | 251400 |
| 2025-03-03 | -32.11 | $21.73 | 545600 |
| 2025-02-28 | -52.63 | $21.50 | 836500 |
| 2025-02-27 | -72.37 | $20.90 | 1.8M |
| 2025-02-26 | -69.08 | $21.00 | 828500 |
| 2025-02-25 | -77.98 | $20.80 | 355633 |
| 2025-02-24 | -84.12 | $20.60 | 359637 |
| 2025-02-21 | -81.18 | $20.70 | 181506 |
| 2025-02-20 | -92.65 | $20.31 | 431700 |
| 2025-02-19 | -97.85 | $20.27 | 608500 |
| 2025-02-18 | -93.79 | $20.44 | 375000 |
| 2025-02-14 | -87.58 | $20.64 | 233324 |
| 2025-02-13 | -92.24 | $20.49 | 394600 |
| 2025-02-12 | -91.61 | $20.51 | 260600 |
| 2025-02-11 | -96.58 | $20.35 | 186400 |
| 2025-02-10 | -97.01 | $20.54 | 330000 |
| 2025-02-07 | -98.90 | $20.76 | 389900 |
| 2025-02-06 | -66.38 | $21.92 | 1.6M |
| 2025-02-05 | -85.34 | $21.48 | 907300 |
| 2025-02-04 | -61.64 | $22.03 | 1.4M |
| 2025-02-03 | -56.03 | $22.16 | 629200 |
| 2025-01-31 | -25.00 | $22.88 | 558300 |
| 2025-01-30 | -24.57 | $22.89 | 150625 |
| 2025-01-29 | -36.21 | $22.62 | 97511 |
| 2025-01-28 | -7.76 | $23.28 | 233448 |
| 2025-01-27 | 0.00 | $23.46 | 230100 |
| 2025-01-24 | -1.40 | $23.25 | 178900 |
| 2025-01-23 | -43.58 | $22.15 | 345712 |
| 2025-01-22 | -55.87 | $21.93 | 629800 |
| 2025-01-21 | -39.66 | $22.22 | 361500 |
| 2025-01-17 | -47.49 | $22.08 | 556233 |
| 2025-01-16 | -87.70 | $21.44 | 2.0M |
| 2025-01-15 | -99.24 | $21.16 | 170630 |
| 2025-01-14 | -93.77 | $21.51 | 550700 |
| 2025-01-13 | -89.74 | $21.62 | 618801 |
| 2025-01-10 | -98.86 | $21.47 | 792945 |
| 2025-01-08 | -69.64 | $22.35 | 369441 |
| 2025-01-07 | -63.56 | $22.50 | 1.2M |
| 2025-01-06 | -59.11 | $22.61 | 1.2M |
| 2025-01-03 | -93.93 | $21.75 | 459200 |
| 2025-01-02 | -83.04 | $22.21 | 279100 |
| 2024-12-31 | -70.98 | $22.48 | 294000 |
| 2024-12-30 | -69.20 | $22.52 | 1.5M |
| 2024-12-27 | -52.23 | $22.90 | 430100 |
| 2024-12-26 | -53.13 | $22.88 | 508000 |
| 2024-12-24 | -63.39 | $22.65 | 164300 |
| 2024-12-23 | -69.64 | $22.51 | 623420 |
| 2024-12-20 | -63.45 | $22.56 | 574020 |
| 2024-12-19 | -60.08 | $22.64 | 2.6M |
| 2024-12-18 | -77.31 | $22.23 | 512600 |
| 2024-12-17 | -27.73 | $23.41 | 1.7M |
| 2024-12-16 | -18.49 | $23.63 | 978900 |
| 2024-12-13 | -2.94 | $24.00 | 534140 |
| 2024-12-12 | -6.06 | $23.86 | 371300 |
| 2024-12-11 | -16.28 | $23.49 | 216900 |
| 2024-12-10 | -3.26 | $23.77 | 913800 |
| 2024-12-09 | -25.59 | $23.58 | 875800 |
| 2024-12-06 | -43.87 | $23.20 | 667500 |
| 2024-12-05 | -59.78 | $22.78 | 922900 |
| 2024-12-04 | -93.73 | $21.86 | 271712 |
| 2024-12-03 | -84.64 | $22.18 | 472400 |
| 2024-12-02 | -85.23 | $22.21 | 468304 |
| 2024-11-29 | -77.27 | $22.49 | 197700 |
| 2024-11-27 | -77.84 | $22.47 | 905104 |
| 2024-11-26 | -87.13 | $22.21 | 846400 |
| 2024-11-25 | -85.40 | $22.43 | 444500 |
| 2024-11-22 | -97.52 | $21.82 | 450932 |
| 2024-11-21 | -99.58 | $22.23 | 617700 |
| 2024-11-20 | -94.02 | $22.75 | 377447 |
| 2024-11-19 | -94.36 | $22.97 | 419800 |
| 2024-11-18 | -94.84 | $23.09 | 510400 |
| 2024-11-15 | -99.58 | $22.87 | 479349 |
| 2024-11-14 | -95.95 | $23.12 | 537920 |
| 2024-11-13 | -95.55 | $23.14 | 297516 |
| 2024-11-12 | -96.73 | $23.42 | 439003 |
| 2024-11-11 | -87.22 | $23.97 | 690900 |
| 2024-11-08 | -84.53 | $24.09 | 297600 |
| 2024-11-07 | -78.48 | $24.36 | 569506 |
| 2024-11-06 | -96.19 | $23.57 | 117400 |
| 2024-11-05 | -95.22 | $24.87 | 328000 |
| 2024-11-04 | -93.63 | $24.92 | 591109 |
| 2024-11-01 | -97.32 | $24.84 | 358007 |
| 2024-10-31 | -96.88 | $24.86 | 275127 |
| 2024-10-30 | -98.24 | $25.56 | 149602 |
| 2024-10-29 | -100.00 | $26.47 | 191900 |
| 2024-10-28 | -89.47 | $26.89 | 232100 |
| 2024-10-25 | -99.53 | $26.51 | 125600 |
| 2024-10-24 | -91.42 | $26.99 | 105800 |
| 2024-10-23 | -93.13 | $26.91 | 167414 |
| 2024-10-22 | -82.62 | $27.40 | 140300 |
| 2024-10-21 | -86.70 | $27.21 | 163414 |
| 2024-10-18 | -76.82 | $27.67 | 178704 |
| 2024-10-17 | -86.91 | $27.20 | 296824 |
| 2024-10-16 | -94.21 | $26.86 | 189600 |
| 2024-10-15 | -97.85 | $26.69 | 144334 |
| 2024-10-14 | -96.19 | $27.46 | 179915 |
| 2024-10-11 | -91.95 | $27.71 | 226000 |
| 2024-10-10 | -95.58 | $27.57 | 118024 |
| 2024-10-09 | -97.80 | $27.70 | 115405 |
| 2024-10-08 | -95.04 | $27.80 | 311700 |
| 2024-10-07 | -60.24 | $28.78 | 171043 |
| 2024-10-04 | -56.83 | $28.92 | 1.8M |
| 2024-10-03 | -48.29 | $29.27 | 76203 |
| 2024-10-02 | -33.66 | $29.87 | 826500 |
| 2024-10-01 | -39.76 | $29.62 | 2.3M |
| 2024-09-30 | -21.95 | $30.35 | 109100 |
| 2024-09-27 | -2.44 | $31.15 | 108700 |
| 2024-09-26 | -2.23 | $30.65 | 92329 |
| 2024-09-25 | -24.11 | $28.85 | 94516 |
| 2024-09-24 | -12.05 | $29.12 | 73500 |
| 2024-09-23 | -36.61 | $28.57 | 94500 |
| 2024-09-20 | -33.48 | $28.64 | 266811 |
| 2024-09-19 | -25.45 | $28.82 | 346000 |
| 2024-09-18 | -74.11 | $27.73 | 79500 |
| 2024-09-17 | -51.95 | $28.06 | 93700 |
| 2024-09-16 | -44.53 | $28.25 | 189009 |
| 2024-09-13 | -58.20 | $27.90 | 129000 |
| 2024-09-12 | -23.83 | $28.78 | 426412 |
| 2024-09-11 | -52.33 | $28.04 | 218737 |
| 2024-09-10 | -60.20 | $27.56 | 293900 |
| 2024-09-09 | -63.16 | $27.47 | 199417 |
| 2024-09-06 | -69.41 | $27.28 | 97731 |
| 2024-09-05 | -58.88 | $27.60 | 238212 |
| 2024-09-04 | -53.95 | $27.75 | 136925 |
| 2024-09-03 | -39.68 | $28.16 | 119738 |
| 2024-08-30 | -27.74 | $28.53 | 197000 |
| 2024-08-29 | -8.39 | $29.13 | 817300 |
| 2024-08-28 | -2.09 | $28.63 | 55912 |
| 2024-08-27 | -5.06 | $28.54 | 95101 |
| 2024-08-26 | -2.27 | $28.44 | 131243 |
| 2024-08-23 | -6.36 | $28.35 | 83700 |
| 2024-08-22 | -10.47 | $27.83 | 88603 |
| 2024-08-21 | -3.61 | $27.89 | 75700 |
| 2024-08-20 | -54.73 | $26.96 | 223926 |
| 2024-08-19 | -18.92 | $27.49 | 210300 |
| 2024-08-16 | -42.04 | $27.20 | 73600 |
| 2024-08-15 | -41.40 | $27.21 | 176300 |
| 2024-08-14 | -60.24 | $26.95 | 99900 |
| 2024-08-13 | -67.47 | $26.83 | 160600 |
| 2024-08-12 | -82.53 | $26.58 | 262400 |
| 2024-08-09 | -80.60 | $26.68 | 210127 |
| 2024-08-08 | -84.05 | $26.66 | 311829 |
| 2024-08-07 | -88.79 | $26.55 | 437407 |
| 2024-08-06 | -93.97 | $26.43 | 644943 |
| 2024-08-05 | -75.33 | $26.90 | 476900 |
| 2024-08-02 | -64.76 | $27.14 | 198600 |
| 2024-08-01 | -89.87 | $26.57 | 230922 |
| 2024-07-31 | -79.30 | $26.81 | 188806 |
| 2024-07-30 | -93.83 | $26.48 | 375524 |
| 2024-07-29 | -83.98 | $27.09 | 1.0M |
| 2024-07-26 | -50.28 | $27.70 | 287900 |
| 2024-07-25 | -74.59 | $27.26 | 743700 |
| 2024-07-24 | -93.37 | $26.92 | 173100 |
| 2024-07-23 | -73.94 | $27.29 | 236300 |
| 2024-07-22 | -46.91 | $27.83 | 357800 |
| 2024-07-19 | -80.93 | $27.17 | 615600 |
| 2024-07-18 | -53.61 | $27.70 | 120700 |
| 2024-07-17 | -45.88 | $27.85 | 165039 |
| 2024-07-16 | -77.32 | $27.24 | 395800 |
| 2024-07-15 | -48.28 | $27.90 | 169800 |
| 2024-07-12 | -13.79 | $28.50 | 158400 |
| 2024-07-11 | -37.32 | $28.31 | 274000 |
| 2024-07-10 | -64.11 | $27.75 | 360100 |
| 2024-07-09 | -80.89 | $27.43 | 203800 |
| 2024-07-08 | -75.09 | $27.72 | 279214 |
| 2024-07-05 | -63.71 | $28.27 | 185832 |
| 2024-07-03 | -63.71 | $28.27 | 143313 |
| 2024-07-02 | -90.00 | $27.35 | 609500 |
| 2024-07-01 | -91.14 | $27.31 | 440000 |
| 2024-06-28 | -97.14 | $27.10 | 539200 |
| 2024-06-27 | -98.38 | $27.47 | 183605 |
| 2024-06-26 | -90.67 | $28.07 | 186500 |
| 2024-06-25 | -69.42 | $28.67 | 406707 |
| 2024-06-24 | -76.33 | $28.53 | 512300 |
| 2024-06-21 | -95.94 | $27.95 | 232400 |
| 2024-06-20 | -90.96 | $28.14 | 244100 |
| 2024-06-18 | -89.92 | $28.21 | 1.9M |
| 2024-06-17 | -89.17 | $28.38 | 251842 |
| 2024-06-14 | -95.52 | $28.34 | 227900 |
| 2024-06-13 | -96.57 | $28.50 | 239142 |
| 2024-06-12 | -88.21 | $28.98 | 180400 |
| 2024-06-11 | -88.92 | $28.95 | 316123 |
| 2024-06-10 | -85.26 | $29.25 | 125800 |
| 2024-06-07 | -87.54 | $29.70 | 79200 |
| 2024-06-06 | -68.12 | $30.37 | 208747 |
| 2024-06-05 | -71.59 | $30.25 | 161100 |
| 2024-06-04 | -71.30 | $30.26 | 270704 |
| 2024-06-03 | -75.07 | $30.13 | 635932 |
| 2024-05-31 | -81.16 | $29.92 | 278700 |
| 2024-05-30 | -89.86 | $29.62 | 512600 |
| 2024-05-29 | -97.97 | $29.34 | 1.2M |
| 2024-05-28 | -92.88 | $30.24 | 697300 |
| 2024-05-24 | -73.03 | $30.77 | 167500 |
| 2024-05-23 | -72.66 | $30.78 | 169500 |
| 2024-05-22 | -52.81 | $31.31 | 144100 |
| 2024-05-21 | -38.95 | $31.68 | 167400 |
| 2024-05-20 | -21.72 | $32.14 | 83846 |
| 2024-05-17 | -12.36 | $32.39 | 75735 |
| 2024-05-16 | -7.49 | $32.52 | 574500 |
| 2024-05-15 | -1.99 | $32.51 | 43700 |
| 2024-05-14 | -1.27 | $32.38 | 68200 |
| 2024-05-13 | -18.32 | $31.80 | 236218 |
| 2024-05-10 | -3.82 | $32.18 | 86200 |
| 2024-05-09 | -0.39 | $32.22 | 372800 |
| 2024-05-08 | 0.00 | $31.92 | 138500 |
| 2024-05-07 | -5.65 | $31.33 | 187524 |
| 2024-05-06 | -53.16 | $30.55 | 227700 |
| 2024-05-03 | -57.89 | $30.46 | 115700 |
| 2024-05-02 | -67.37 | $30.28 | 185900 |
| 2024-05-01 | -70.10 | $30.24 | 77100 |
| 2024-04-30 | -72.43 | $30.25 | 126800 |
| 2024-04-29 | -66.09 | $30.45 | 281923 |
| 2024-04-26 | -64.29 | $30.61 | 222900 |
| 2024-04-25 | -76.09 | $30.37 | 192800 |
| 2024-04-24 | -53.87 | $31.03 | 199313 |
| 2024-04-23 | -50.84 | $31.12 | 213131 |
| 2024-04-22 | -56.90 | $30.94 | 247500 |
| 2024-04-19 | -59.26 | $30.87 | 97200 |
| 2024-04-18 | -73.06 | $30.46 | 262338 |
| 2024-04-17 | -83.17 | $30.16 | 213100 |
| 2024-04-16 | -93.94 | $29.84 | 287823 |
| 2024-04-15 | -99.68 | $29.70 | 267500 |
| 2024-04-12 | -100.00 | $29.95 | 181000 |
| 2024-04-11 | -94.14 | $30.64 | 780200 |
| 2024-04-10 | -90.20 | $30.77 | 96600 |
| 2024-04-09 | -69.93 | $31.39 | 156933 |
| 2024-04-08 | -79.74 | $31.09 | 554620 |
| 2024-04-05 | -94.12 | $30.65 | 521319 |
| 2024-04-04 | -100.00 | $30.80 | 209600 |
| 2024-04-03 | -88.44 | $31.77 | 128947 |
| 2024-04-02 | -85.17 | $31.89 | 92019 |
| 2024-04-01 | -69.41 | $32.25 | 140400 |
| 2024-03-28 | -68.72 | $32.34 | 114700 |
| 2024-03-27 | -67.90 | $32.36 | 116206 |
| 2024-03-26 | -76.14 | $32.21 | 265634 |
| 2024-03-25 | -97.21 | $31.67 | 212800 |
| 2024-03-22 | -85.49 | $32.10 | 142900 |
| 2024-03-21 | -87.38 | $32.04 | 64400 |
| 2024-03-20 | -88.01 | $32.02 | 149202 |
| 2024-03-19 | -97.86 | $32.06 | 123819 |
| 2024-03-18 | -97.15 | $32.42 | 100328 |
| 2024-03-15 | -83.41 | $33.05 | 81334 |
| 2024-03-14 | -79.15 | $33.14 | 207800 |
| 2024-03-13 | -74.41 | $33.24 | 47400 |
| 2024-03-12 | -81.52 | $33.09 | 94009 |
| 2024-03-11 | -83.41 | $33.05 | 103500 |
| 2024-03-08 | -95.26 | $32.80 | 88310 |
| 2024-03-07 | -84.83 | $33.02 | 503100 |
| 2024-03-06 | -97.86 | $32.98 | 168200 |
| 2024-03-05 | -85.23 | $33.31 | 387541 |
| 2024-03-04 | -63.07 | $33.70 | 204545 |
| 2024-03-01 | -46.02 | $34.00 | 102438 |
| 2024-02-29 | -66.30 | $33.59 | 462319 |
| 2024-02-28 | -43.55 | $34.00 | 796100 |
| 2024-02-27 | -0.54 | $34.80 | 145800 |
| 2024-02-26 | -33.33 | $34.15 | 125600 |
| 2024-02-23 | -28.89 | $34.23 | 140443 |
| 2024-02-22 | -0.89 | $34.72 | 143900 |
| 2024-02-21 | -8.21 | $34.26 | 288901 |
| 2024-02-20 | -16.20 | $33.80 | 205700 |
| 2024-02-16 | -12.47 | $33.91 | 173000 |
| 2024-02-15 | -5.84 | $34.16 | 96647 |
| 2024-02-14 | -24.58 | $33.31 | 416535 |
| 2024-02-13 | -27.93 | $33.19 | 138114 |
| 2024-02-12 | -20.39 | $33.46 | 383600 |
| 2024-02-09 | -18.44 | $33.53 | 89700 |
| 2024-02-08 | -9.78 | $33.84 | 288600 |
| 2024-02-07 | -14.80 | $33.66 | 69600 |
| 2024-02-06 | -8.94 | $33.87 | 120329 |
| 2024-02-05 | -19.83 | $33.48 | 153134 |
| 2024-02-02 | -27.10 | $33.22 | 148843 |
| 2024-02-01 | -20.39 | $33.46 | 131900 |
| 2024-01-31 | -34.64 | $32.95 | 215926 |
| 2024-01-30 | -22.01 | $33.41 | 593632 |
| 2024-01-29 | -39.68 | $33.59 | 380904 |
| 2024-01-26 | -33.98 | $34.01 | 209600 |
| 2024-01-25 | -70.90 | $32.17 | 418000 |
| 2024-01-24 | -88.06 | $31.25 | 381134 |
| 2024-01-23 | -92.72 | $31.00 | 1.1M |
| 2024-01-22 | -98.13 | $30.71 | 391327 |
| 2024-01-19 | -93.30 | $31.10 | 312633 |
| 2024-01-18 | -97.17 | $31.16 | 429521 |
| 2024-01-17 | -95.56 | $31.67 | 205017 |
| 2024-01-16 | -97.80 | $31.97 | 218337 |
| 2024-01-12 | -87.04 | $32.41 | 206424 |
| 2024-01-11 | -65.04 | $33.31 | 775700 |
| 2024-01-10 | -81.17 | $32.65 | 168900 |
| 2024-01-09 | -85.33 | $32.48 | 101005 |
| 2024-01-08 | -76.77 | $32.83 | 261400 |
| 2024-01-05 | -93.40 | $32.15 | 337421 |
| 2024-01-04 | -91.95 | $33.23 | 1.3M |
| 2024-01-03 | -93.29 | $33.19 | 337234 |
| 2024-01-02 | -71.90 | $34.00 | 105300 |
| 2023-12-29 | -23.65 | $35.40 | 43548 |
| 2023-12-28 | -19.50 | $35.50 | 53008 |
| 2023-12-27 | -4.98 | $35.85 | 261429 |
| 2023-12-26 | -9.44 | $35.67 | 59400 |
| 2023-12-22 | -13.30 | $35.58 | 271200 |
| 2023-12-21 | -27.62 | $35.29 | 86835 |
| 2023-12-20 | -41.42 | $35.13 | 52842 |
| 2023-12-19 | -23.88 | $35.60 | 137700 |
| 2023-12-18 | -36.90 | $35.39 | 139700 |
| 2023-12-15 | -40.63 | $35.43 | 192200 |
| 2023-12-14 | -30.48 | $35.75 | 416200 |
| 2023-12-13 | -86.43 | $34.02 | 143003 |
| 2023-12-12 | -97.89 | $33.70 | 604941 |
| 2023-12-11 | -94.28 | $33.82 | 382342 |
| 2023-12-08 | -88.00 | $34.31 | 137716 |
| 2023-12-07 | -97.97 | $34.02 | 651100 |
| 2023-12-06 | -96.22 | $34.09 | 93200 |
| 2023-12-05 | -89.24 | $34.33 | 138226 |
| 2023-12-04 | -89.24 | $34.33 | 117500 |
| 2023-12-01 | -90.88 | $34.28 | 73802 |
| 2023-11-30 | -84.97 | $34.53 | 225548 |
| 2023-11-29 | -97.11 | $34.11 | 91614 |
| 2023-11-28 | -88.33 | $34.67 | 83200 |
| 2023-11-27 | -76.08 | $35.53 | 81619 |
| 2023-11-24 | -54.29 | $35.95 | 53300 |
| 2023-11-22 | -45.36 | $36.20 | 379100 |
| 2023-11-21 | -56.43 | $35.89 | 48600 |
| 2023-11-20 | -38.93 | $36.38 | 110137 |
| 2023-11-17 | -34.64 | $36.50 | 47400 |
| 2023-11-16 | -46.07 | $36.18 | 301500 |
| 2023-11-15 | -33.21 | $36.54 | 71000 |
| 2023-11-14 | -13.41 | $36.90 | 68125 |
| 2023-11-13 | -54.35 | $35.16 | 371500 |
| 2023-11-10 | -51.06 | $35.30 | 440114 |
| 2023-11-09 | -9.13 | $37.05 | 60623 |
| 2023-11-08 | -13.26 | $36.86 | 61100 |
| 2023-11-07 | -20.65 | $36.52 | 84018 |
| 2023-11-06 | -14.13 | $36.82 | 211000 |
| 2023-11-03 | -6.74 | $37.16 | 411044 |
| 2023-11-02 | -5.43 | $36.70 | 76007 |
| 2023-11-01 | -15.36 | $35.68 | 75122 |
| 2023-10-31 | -20.18 | $35.52 | 291209 |
| 2023-10-30 | -22.89 | $35.43 | 189900 |
| 2023-10-27 | -37.79 | $34.89 | 1.1M |
| 2023-10-26 | -22.38 | $35.42 | 123230 |
| 2023-10-25 | -13.08 | $35.74 | 83900 |
| 2023-10-24 | -1.45 | $36.14 | 296300 |
| 2023-10-23 | -4.90 | $35.66 | 1.3M |
| 2023-10-20 | -17.14 | $35.07 | 1.5M |
| 2023-10-19 | -22.11 | $34.97 | 1.4M |
| 2023-10-18 | -82.81 | $33.24 | 119933 |
| 2023-10-17 | -70.69 | $33.77 | 184500 |
| 2023-10-16 | -72.99 | $33.69 | 220000 |
| 2023-10-13 | -93.97 | $32.96 | 83600 |
| 2023-10-12 | -84.08 | $33.39 | 131000 |
| 2023-10-11 | -70.65 | $33.93 | 144000 |
| 2023-10-10 | -86.90 | $33.32 | 348200 |
| 2023-10-09 | -87.13 | $33.31 | 107109 |
| 2023-10-06 | -79.31 | $33.71 | 197000 |
| 2023-10-05 | -78.90 | $33.75 | 151000 |
| 2023-10-04 | -82.68 | $33.59 | 154331 |
| 2023-10-03 | -91.94 | $33.17 | 309400 |
| 2023-10-02 | -99.49 | $32.78 | 1.1M |
| 2023-09-29 | -99.68 | $33.23 | 928432 |
| 2023-09-28 | -98.81 | $33.32 | 1.3M |
| 2023-09-27 | -98.28 | $33.43 | 845300 |
| 2023-09-26 | -99.21 | $33.89 | 1.4M |
| 2023-09-25 | -97.43 | $34.33 | 817600 |
| 2023-09-22 | -99.60 | $35.22 | 384024 |
| 2023-09-21 | -100.00 | $35.19 | 557314 |
| 2023-09-20 | -100.00 | $35.80 | 1.1M |
| 2023-09-19 | -99.12 | $35.94 | 958314 |
| 2023-09-18 | -97.78 | $36.05 | 484600 |
| 2023-09-15 | -93.81 | $36.45 | 8.5M |
| 2023-09-14 | -92.45 | $36.54 | 201900 |
| 2023-09-13 | -100.00 | $36.33 | 128600 |
| 2023-09-12 | -98.25 | $36.72 | 429600 |
| 2023-09-11 | -98.53 | $37.25 | 197635 |
| 2023-09-08 | -98.37 | $37.26 | 68100 |
| 2023-09-07 | -98.48 | $37.27 | 159500 |
| 2023-09-06 | -96.80 | $37.76 | 229617 |
| 2023-09-05 | -99.18 | $38.39 | 90600 |
| 2023-09-01 | -99.63 | $39.09 | 272027 |
| 2023-08-31 | -90.73 | $39.71 | 504813 |
| 2023-08-30 | -65.50 | $42.36 | 34600 |
| 2023-08-29 | -57.19 | $42.62 | 81000 |
| 2023-08-28 | -74.12 | $42.09 | 66819 |
| 2023-08-25 | -83.07 | $41.81 | 39729 |
| 2023-08-24 | -100.00 | $41.28 | 59217 |
| 2023-08-23 | -90.08 | $41.66 | 41600 |
| 2023-08-22 | -99.45 | $41.32 | 579448 |
| 2023-08-21 | -83.95 | $42.00 | 59901 |
| 2023-08-18 | -86.82 | $41.90 | 54112 |
| 2023-08-17 | -98.81 | $41.62 | 50500 |
| 2023-08-16 | -98.09 | $42.36 | 177631 |
| 2023-08-15 | -98.82 | $42.42 | 1.4M |
| 2023-08-14 | -84.21 | $43.01 | 365400 |
| 2023-08-11 | -87.40 | $42.95 | 342400 |
| 2023-08-10 | -57.48 | $43.90 | 898400 |
| 2023-08-09 | -81.97 | $43.18 | 834016 |
| 2023-08-08 | -84.35 | $43.11 | 54200 |
| 2023-08-07 | -85.03 | $43.09 | 61710 |
| 2023-08-04 | -92.18 | $42.88 | 30441 |
| 2023-08-03 | -92.86 | $42.86 | 43412 |
| 2023-08-02 | -86.67 | $43.12 | 38700 |
| 2023-08-01 | -60.70 | $43.86 | 37228 |
| 2023-07-31 | -56.14 | $43.99 | 37200 |
| 2023-07-28 | -32.63 | $44.66 | 33801 |
| 2023-07-27 | -48.07 | $44.22 | 49900 |
| 2023-07-26 | -41.05 | $44.42 | 27010 |
| 2023-07-25 | -41.40 | $44.41 | 65240 |
| 2023-07-24 | -37.54 | $44.52 | 60130 |
| 2023-07-21 | -23.55 | $44.90 | 40248 |
| 2023-07-20 | -44.37 | $44.29 | 38719 |
| 2023-07-19 | -32.76 | $44.63 | 73300 |
| 2023-07-18 | -27.30 | $44.79 | 64243 |
| 2023-07-17 | -19.11 | $45.03 | 30321 |
| 2023-07-14 | -5.46 | $45.43 | 36407 |
| 2023-07-13 | 0.00 | $45.19 | 22945 |
| 2023-07-12 | -21.74 | $44.28 | 25800 |
| 2023-07-11 | -54.11 | $43.61 | 39628 |
| 2023-07-10 | -70.05 | $43.28 | 42700 |
| 2023-07-07 | -84.06 | $42.99 | 38529 |
| 2023-07-06 | -77.29 | $43.13 | 44800 |
| 2023-07-05 | -60.39 | $43.48 | 78700 |
| 2023-07-03 | -63.59 | $43.35 | 33200 |
| 2023-06-30 | -38.25 | $43.90 | 44537 |
| 2023-06-29 | -68.20 | $43.25 | 53213 |
| 2023-06-28 | -80.18 | $42.99 | 75007 |
| 2023-06-27 | -62.21 | $43.38 | 95918 |
| 2023-06-26 | -85.93 | $42.94 | 55000 |
| 2023-06-23 | -87.78 | $42.89 | 56400 |
| 2023-06-22 | -73.76 | $43.30 | 57700 |
| 2023-06-21 | -82.01 | $43.17 | 43527 |
| 2023-06-20 | -78.16 | $43.51 | 54200 |
| 2023-06-16 | -55.17 | $44.51 | 35120 |
| 2023-06-15 | -55.63 | $44.49 | 49449 |
| 2023-06-14 | -64.83 | $44.09 | 36700 |
| 2023-06-13 | -76.32 | $43.59 | 40600 |
| 2023-06-12 | -83.22 | $43.29 | 53111 |
| 2023-06-09 | -95.17 | $42.77 | 30512 |
| 2023-06-08 | -89.28 | $43.05 | 35144 |
| 2023-06-07 | -96.06 | $42.74 | 42100 |
| 2023-06-06 | -89.83 | $43.03 | 50900 |
| 2023-06-05 | -96.59 | $42.74 | 45518 |
| 2023-06-02 | -78.93 | $43.87 | 210716 |
| 2023-06-01 | -86.48 | $43.49 | 81905 |
| 2023-05-31 | -91.25 | $43.25 | 33500 |
| 2023-05-30 | -87.97 | $44.11 | 60000 |
| 2023-05-26 | -86.03 | $45.13 | 27900 |
| 2023-05-25 | -97.78 | $44.76 | 40223 |
| 2023-05-24 | -91.75 | $45.06 | 40700 |
| 2023-05-23 | -91.57 | $45.45 | 51700 |
| 2023-05-22 | -68.97 | $46.04 | 33700 |
| 2023-05-19 | -78.41 | $45.80 | 521300 |
| 2023-05-18 | -90.91 | $45.47 | 678100 |
| 2023-05-17 | -80.40 | $45.86 | 44336 |
| 2023-05-16 | -71.05 | $46.25 | 30700 |
| 2023-05-15 | -48.56 | $46.69 | 30000 |
| 2023-05-12 | -54.73 | $46.54 | 24848 |
| 2023-05-11 | -38.27 | $46.94 | 25800 |
| 2023-05-10 | -44.03 | $46.80 | 221400 |
| 2023-05-09 | -30.86 | $47.12 | 109705 |
| 2023-05-08 | -5.70 | $47.72 | 29600 |
| 2023-05-05 | -14.71 | $47.27 | 23142 |
| 2023-05-04 | -12.50 | $47.36 | 25410 |
| 2023-05-03 | -25.00 | $46.85 | 37432 |
| 2023-05-02 | -31.13 | $46.60 | 33334 |
| 2023-05-01 | -46.08 | $45.99 | 34700 |
| 2023-04-28 | -40.93 | $46.20 | 67900 |
| 2023-04-27 | -7.84 | $47.55 | 32630 |
| 2023-04-26 | -11.27 | $47.41 | 25500 |
| 2023-04-25 | -9.80 | $47.47 | 87400 |
| 2023-04-24 | -3.92 | $47.71 | 41500 |
| 2023-04-21 | -2.63 | $47.12 | 36100 |
| 2023-04-20 | -8.96 | $46.23 | 37000 |
| 2023-04-19 | -12.70 | $45.99 | 54600 |
| 2023-04-18 | -19.05 | $45.75 | 144546 |
| 2023-04-17 | -1.13 | $46.27 | 33230 |
| 2023-04-14 | -10.29 | $45.89 | 149624 |
| 2023-04-13 | -6.86 | $46.03 | 301608 |
| 2023-04-12 | -4.62 | $46.08 | 58700 |
| 2023-04-11 | -7.66 | $45.31 | 24407 |
| 2023-04-10 | -14.15 | $45.03 | 39700 |
| 2023-04-06 | -6.26 | $45.37 | 24434 |
| 2023-04-05 | -1.62 | $45.57 | 36100 |
| 2023-04-04 | -6.05 | $45.37 | 32200 |
| 2023-04-03 | -3.02 | $45.50 | 32200 |
| 2023-03-31 | -8.37 | $45.27 | 29900 |
| 2023-03-30 | -2.89 | $45.02 | 33915 |
| 2023-03-29 | -6.50 | $44.78 | 52200 |
| 2023-03-28 | -26.02 | $44.06 | 40700 |
| 2023-03-27 | -20.87 | $44.25 | 35300 |
| 2023-03-24 | -6.78 | $44.77 | 28125 |
| 2023-03-23 | -17.62 | $44.37 | 108300 |
| 2023-03-22 | -17.98 | $44.34 | 270100 |
| 2023-03-21 | -2.07 | $43.70 | 36800 |
| 2023-03-20 | -13.37 | $43.08 | 40200 |
| 2023-03-17 | -45.05 | $42.44 | 78000 |
| 2023-03-16 | -4.95 | $43.25 | 198100 |
| 2023-03-15 | -33.44 | $42.27 | 59400 |
| 2023-03-14 | -13.27 | $42.87 | 79200 |
| 2023-03-13 | -31.79 | $42.27 | 328400 |
| 2023-03-10 | -30.03 | $42.18 | 102946 |
| 2023-03-09 | -27.08 | $42.29 | 65600 |
| 2023-03-08 | -28.95 | $42.22 | 47100 |
| 2023-03-07 | -29.49 | $42.20 | 32500 |
| 2023-03-06 | -14.48 | $42.76 | 32934 |
| 2023-03-03 | -10.99 | $42.89 | 51000 |
| 2023-03-02 | -14.21 | $42.77 | 133806 |
| 2023-03-01 | -37.53 | $41.90 | 74800 |
| 2023-02-28 | -40.75 | $41.78 | 45900 |
| 2023-02-27 | -23.06 | $42.44 | 43349 |
| 2023-02-24 | -37.00 | $41.92 | 49536 |
| 2023-02-23 | -5.09 | $43.11 | 52900 |
| 2023-02-22 | -10.09 | $42.51 | 29502 |
| 2023-02-21 | -11.67 | $42.37 | 51931 |
| 2023-02-17 | -20.27 | $41.89 | 165600 |
| 2023-02-16 | -27.84 | $41.67 | 201835 |
| 2023-02-15 | -65.64 | $40.57 | 130300 |
| 2023-02-14 | -73.54 | $40.34 | 37100 |
| 2023-02-13 | -71.91 | $40.48 | 46814 |
| 2023-02-10 | -88.89 | $39.93 | 52909 |
| 2023-02-09 | -83.02 | $40.17 | 143200 |
| 2023-02-08 | -80.82 | $40.24 | 38900 |
| 2023-02-07 | -68.55 | $40.63 | 80202 |
| 2023-02-06 | -50.63 | $41.20 | 122400 |
| 2023-02-03 | -25.89 | $41.79 | 106600 |
| 2023-02-02 | -28.02 | $41.65 | 50300 |
| 2023-02-01 | -21.01 | $41.94 | 65700 |
| 2023-01-31 | -33.49 | $41.42 | 54000 |
| 2023-01-30 | -61.20 | $40.27 | 51100 |
| 2023-01-27 | -66.99 | $40.03 | 67130 |
| 2023-01-26 | -47.71 | $40.83 | 117600 |
| 2023-01-25 | -14.46 | $42.21 | 65840 |
| 2023-01-24 | -15.66 | $42.16 | 50400 |
| 2023-01-23 | -7.95 | $42.48 | 56618 |
| 2023-01-20 | -26.99 | $41.69 | 40944 |
| 2023-01-19 | -24.34 | $41.80 | 71500 |
| 2023-01-18 | -42.04 | $41.04 | 77000 |
| 2023-01-17 | -8.08 | $42.46 | 47700 |
| 2023-01-13 | -1.63 | $42.11 | 45000 |
| 2023-01-12 | -2.81 | $41.59 | 72900 |
| 2023-01-11 | -8.42 | $41.09 | 49400 |
| 2023-01-10 | -5.08 | $40.35 | 35909 |
| 2023-01-09 | -18.78 | $40.08 | 93319 |
| 2023-01-06 | -33.33 | $39.74 | 88114 |
| 2023-01-05 | -80.95 | $38.84 | 49300 |
| 2023-01-04 | -43.39 | $39.55 | 81529 |
| 2023-01-03 | -67.72 | $39.09 | 224300 |
| 2022-12-30 | -55.03 | $39.33 | 54000 |
| 2022-12-29 | -37.57 | $39.66 | 60600 |
| 2022-12-28 | -74.60 | $38.96 | 64000 |
| 2022-12-27 | -55.03 | $39.33 | 65406 |
| 2022-12-23 | -59.60 | $39.19 | 77904 |
| 2022-12-22 | -50.00 | $39.38 | 104632 |
| 2022-12-21 | -41.63 | $39.50 | 249500 |
| 2022-12-20 | -67.39 | $38.82 | 110806 |
| 2022-12-19 | -69.14 | $38.69 | 115036 |
| 2022-12-16 | -64.61 | $38.80 | 92300 |
| 2022-12-15 | -49.64 | $39.00 | 98600 |
| 2022-12-14 | -11.96 | $40.04 | 54200 |
| 2022-12-13 | -15.99 | $39.90 | 96700 |
| 2022-12-12 | -46.48 | $38.95 | 83233 |
| 2022-12-09 | -41.55 | $39.09 | 98338 |
| 2022-12-08 | -35.92 | $39.25 | 119540 |
| 2022-12-07 | -19.73 | $39.39 | 155633 |
| 2022-12-06 | -17.54 | $39.47 | 129100 |
| 2022-12-05 | -23.03 | $39.22 | 94702 |
| 2022-12-02 | -2.85 | $40.14 | 61400 |
| 2022-12-01 | -5.07 | $39.89 | 64600 |
| 2022-11-30 | -2.22 | $39.56 | 67500 |
| 2022-11-29 | -10.89 | $38.69 | 56411 |
| 2022-11-28 | -16.73 | $38.40 | 73900 |
| 2022-11-25 | -9.68 | $38.75 | 78145 |
| 2022-11-23 | -7.06 | $38.88 | 65200 |
| 2022-11-22 | -19.15 | $38.28 | 73603 |
| 2022-11-21 | -18.55 | $38.31 | 84300 |
| 2022-11-18 | -18.92 | $38.28 | 74748 |
| 2022-11-17 | -17.12 | $38.23 | 84820 |
| 2022-11-16 | -14.90 | $38.36 | 93500 |
| 2022-11-15 | -23.46 | $37.86 | 116800 |
| 2022-11-14 | -9.25 | $38.69 | 106746 |
| 2022-11-11 | -1.45 | $38.84 | 94600 |
| 2022-11-10 | -4.54 | $38.02 | 126400 |
| 2022-11-09 | -26.74 | $35.86 | 152700 |
| 2022-11-08 | -24.68 | $35.94 | 129835 |
| 2022-11-07 | -21.59 | $36.06 | 178619 |
| 2022-11-04 | -11.05 | $36.47 | 170411 |
| 2022-11-03 | -62.31 | $34.28 | 330300 |
| 2022-11-02 | -49.27 | $34.74 | 236543 |
| 2022-11-01 | -45.94 | $35.34 | 196549 |
| 2022-10-31 | -56.19 | $34.99 | 256400 |
| 2022-10-28 | -52.43 | $35.16 | 124700 |
| 2022-10-27 | -59.29 | $34.85 | 196400 |
| 2022-10-26 | -49.56 | $35.29 | 114300 |
| 2022-10-25 | -47.79 | $35.37 | 193931 |
| 2022-10-24 | -63.72 | $34.65 | 140600 |
| 2022-10-21 | -73.01 | $34.23 | 3.0M |
| 2022-10-20 | -75.89 | $34.10 | 748143 |
| 2022-10-19 | -54.20 | $35.08 | 81716 |
| 2022-10-18 | -34.07 | $35.99 | 1.1M |
| 2022-10-17 | -41.37 | $35.66 | 360900 |
| 2022-10-14 | -74.90 | $34.28 | 155700 |
| 2022-10-13 | -75.10 | $34.27 | 226500 |
| 2022-10-12 | -87.31 | $34.56 | 98600 |
| 2022-10-11 | -93.03 | $34.33 | 147700 |
| 2022-10-10 | -92.91 | $34.42 | 124530 |
| 2022-10-07 | -84.64 | $35.55 | 93800 |
| 2022-10-06 | -69.79 | $36.12 | 85747 |
| 2022-10-05 | -45.05 | $37.07 | 93700 |
| 2022-10-04 | -34.90 | $37.46 | 164902 |
| 2022-10-03 | -70.31 | $36.10 | 277247 |
| 2022-09-30 | -57.81 | $36.58 | 242400 |
| 2022-09-29 | -70.05 | $36.11 | 427921 |
| 2022-09-28 | -69.79 | $36.12 | 242725 |
| 2022-09-27 | -92.91 | $35.26 | 316400 |
| 2022-09-26 | -97.27 | $35.24 | 265800 |
| 2022-09-23 | -93.77 | $35.49 | 123600 |
| 2022-09-22 | -89.02 | $36.61 | 130300 |
| 2022-09-21 | -100.00 | $36.36 | 72200 |
| 2022-09-20 | -87.76 | $36.72 | 97900 |
| 2022-09-19 | -36.48 | $37.98 | 132200 |
| 2022-09-16 | -61.40 | $37.53 | 89800 |
| 2022-09-15 | -72.67 | $37.28 | 291100 |
| 2022-09-14 | -67.63 | $37.55 | 233200 |
| 2022-09-13 | -69.94 | $37.47 | 80000 |
| 2022-09-12 | -39.94 | $38.58 | 112920 |
| 2022-09-09 | -55.12 | $38.05 | 107036 |
| 2022-09-08 | -79.06 | $37.28 | 216611 |
| 2022-09-07 | -84.37 | $37.11 | 123700 |
| 2022-09-06 | -97.01 | $36.56 | 164600 |
| 2022-09-02 | -91.42 | $36.84 | 88610 |
| 2022-09-01 | -88.40 | $36.97 | 136200 |
| 2022-08-31 | -95.88 | $36.82 | 120300 |
| 2022-08-30 | -97.17 | $37.00 | 93004 |
| 2022-08-29 | -94.34 | $37.11 | 123700 |
| 2022-08-26 | -99.73 | $37.11 | 80000 |
| 2022-08-25 | -85.23 | $38.24 | 51000 |
| 2022-08-24 | -84.90 | $38.25 | 56700 |
| 2022-08-23 | -97.99 | $37.86 | 62600 |
| 2022-08-22 | -70.85 | $38.52 | 136922 |
| 2022-08-19 | -49.84 | $39.19 | 58625 |
| 2022-08-18 | -45.48 | $39.32 | 64204 |
| 2022-08-17 | -35.83 | $39.63 | 47000 |
| 2022-08-16 | -31.41 | $39.47 | 59209 |
| 2022-08-15 | -24.22 | $39.77 | 70000 |
| 2022-08-12 | -18.02 | $39.96 | 68700 |
| 2022-08-11 | -17.83 | $39.94 | 58813 |
| 2022-08-10 | -8.01 | $40.33 | 59200 |
| 2022-08-09 | -10.50 | $39.42 | 109800 |
| 2022-08-08 | -9.87 | $39.45 | 64418 |
| 2022-08-05 | -15.43 | $39.16 | 65516 |
| 2022-08-04 | -9.51 | $39.44 | 47124 |
| 2022-08-03 | -20.72 | $38.91 | 75936 |
| 2022-08-02 | -31.71 | $38.39 | 97600 |
| 2022-08-01 | -5.71 | $39.62 | 120600 |
| 2022-07-29 | 0.00 | $39.28 | 90400 |
| 2022-07-28 | -2.01 | $39.07 | 91700 |
| 2022-07-27 | -3.92 | $38.59 | 94912 |
| 2022-07-26 | -16.51 | $37.89 | 152700 |
| 2022-07-25 | -5.81 | $38.24 | 76800 |
| 2022-07-22 | -23.22 | $37.64 | 62500 |
| 2022-07-21 | -11.46 | $38.02 | 79300 |
| 2022-07-20 | -47.99 | $36.84 | 94900 |
| 2022-07-19 | -34.98 | $37.26 | 110626 |
| 2022-07-18 | -62.23 | $36.38 | 130700 |
| 2022-07-15 | -63.78 | $36.33 | 142224 |
| 2022-07-14 | -78.64 | $35.85 | 106800 |
| 2022-07-13 | -52.31 | $36.58 | 80900 |
| 2022-07-12 | -74.28 | $35.82 | 108821 |
| 2022-07-11 | -71.68 | $35.91 | 141709 |
| 2022-07-08 | -67.05 | $36.07 | 304600 |
| 2022-07-07 | -67.34 | $36.06 | 98400 |
| 2022-07-06 | -61.08 | $36.51 | 188208 |
| 2022-07-05 | -70.42 | $36.35 | 157500 |
| 2022-07-01 | -69.17 | $36.41 | 93100 |
| 2022-06-30 | -62.71 | $36.72 | 69001 |
| 2022-06-29 | -62.50 | $36.73 | 104000 |
| 2022-06-28 | -45.83 | $37.53 | 126300 |
| 2022-06-27 | -43.75 | $37.63 | 163217 |
| 2022-06-24 | -33.13 | $38.14 | 140000 |
| 2022-06-23 | -73.96 | $36.18 | 150035 |
| 2022-06-22 | -74.17 | $36.17 | 180300 |
| 2022-06-21 | -89.79 | $35.42 | 178500 |
| 2022-06-17 | -91.25 | $35.35 | 168800 |
| 2022-06-16 | -90.83 | $35.37 | 208200 |
| 2022-06-15 | -74.79 | $36.14 | 329400 |
| 2022-06-14 | -96.84 | $35.09 | 276000 |
| 2022-06-13 | -99.74 | $36.21 | 145400 |
| 2022-06-10 | -86.20 | $36.76 | 187327 |
| 2022-06-09 | -96.45 | $37.08 | 96900 |
| 2022-06-08 | -77.10 | $37.68 | 92544 |
| 2022-06-07 | -35.81 | $38.96 | 191100 |
| 2022-06-06 | -27.96 | $39.15 | 113500 |
| 2022-06-03 | -31.00 | $39.05 | 145429 |
| 2022-06-02 | -31.01 | $39.65 | 157400 |
| 2022-06-01 | -69.49 | $38.29 | 181100 |
| 2022-05-31 | -54.63 | $39.18 | 170424 |
| 2022-05-27 | -53.69 | $39.23 | 126300 |
| 2022-05-26 | -73.54 | $38.18 | 96831 |
| 2022-05-25 | -75.24 | $38.09 | 104821 |
| 2022-05-24 | -76.56 | $38.02 | 101600 |
| 2022-05-23 | -69.57 | $38.39 | 157400 |
| 2022-05-20 | -88.28 | $37.40 | 147900 |
| 2022-05-19 | -85.37 | $37.57 | 102700 |
| 2022-05-18 | -77.89 | $38.10 | 98949 |
| 2022-05-17 | -48.07 | $39.88 | 177740 |
| 2022-05-16 | -48.58 | $39.85 | 139900 |
| 2022-05-13 | -61.80 | $39.11 | 137400 |
| 2022-05-12 | -84.10 | $37.75 | 152236 |
| 2022-05-11 | -75.41 | $38.28 | 120615 |
| 2022-05-10 | -88.03 | $37.51 | 240600 |
| 2022-05-09 | -95.80 | $37.07 | 142606 |
| 2022-05-06 | -91.16 | $38.52 | 200400 |
| 2022-05-05 | -94.79 | $40.42 | 90246 |
| 2022-05-04 | -63.61 | $41.66 | 119100 |
| 2022-05-03 | -65.78 | $41.67 | 104700 |
| 2022-05-02 | -73.26 | $41.39 | 140537 |
| 2022-04-29 | -82.29 | $41.07 | 168818 |
| 2022-04-28 | -88.84 | $40.88 | 121847 |
| 2022-04-27 | -94.22 | $41.03 | 87100 |
| 2022-04-26 | -96.31 | $41.13 | 90800 |
| 2022-04-25 | -82.59 | $41.65 | 100628 |
| 2022-04-22 | -83.68 | $41.60 | 92900 |
| 2022-04-21 | -83.38 | $41.52 | 89511 |
| 2022-04-20 | -65.74 | $42.19 | 64744 |
| 2022-04-19 | -88.58 | $41.29 | 103500 |
| 2022-04-18 | -73.86 | $41.87 | 102523 |
| 2022-04-14 | -63.71 | $42.27 | 80136 |
| 2022-04-13 | -77.41 | $41.73 | 112016 |
| 2022-04-12 | -48.04 | $42.33 | 105700 |
| 2022-04-11 | -21.54 | $43.44 | 91240 |
| 2022-04-08 | -21.87 | $43.42 | 98400 |
| 2022-04-07 | -25.67 | $43.16 | 81400 |
| 2022-04-06 | -24.09 | $43.26 | 100336 |
| 2022-04-05 | -14.26 | $43.88 | 87400 |
| 2022-04-04 | -15.69 | $43.63 | 168900 |
| 2022-04-01 | -10.50 | $44.01 | 55700 |
| 2022-03-31 | -13.23 | $43.81 | 69100 |
| 2022-03-30 | -4.12 | $43.73 | 124022 |
| 2022-03-29 | -11.98 | $42.74 | 141322 |
| 2022-03-28 | -28.18 | $41.91 | 142640 |
| 2022-03-25 | -41.21 | $41.33 | 142510 |
| 2022-03-24 | -48.81 | $41.10 | 66700 |
| 2022-03-23 | -46.98 | $41.23 | 447703 |
| 2022-03-22 | -42.72 | $41.62 | 222543 |
| 2022-03-21 | -41.35 | $41.72 | 101800 |
| 2022-03-18 | -42.42 | $41.82 | 107700 |
| 2022-03-17 | -43.74 | $41.72 | 92600 |
| 2022-03-16 | -58.37 | $40.61 | 247600 |
| 2022-03-15 | -80.37 | $38.94 | 199501 |
| 2022-03-14 | -79.84 | $38.98 | 133900 |
| 2022-03-11 | -86.56 | $38.47 | 127100 |
| 2022-03-10 | -74.18 | $39.41 | 170149 |
| 2022-03-09 | -54.81 | $40.88 | 161610 |
| 2022-03-08 | -89.99 | $38.21 | 479622 |
| 2022-03-07 | -95.80 | $38.19 | 192024 |
| 2022-03-04 | -90.04 | $39.98 | 135200 |
| 2022-03-03 | -89.34 | $41.94 | 127600 |
| 2022-03-02 | -77.81 | $42.34 | 69900 |
| 2022-03-01 | -70.32 | $42.60 | 120102 |
| 2022-02-28 | -50.14 | $43.30 | 171600 |
| 2022-02-25 | -13.83 | $44.56 | 95441 |
| 2022-02-24 | -65.99 | $42.75 | 156900 |
| 2022-02-23 | -44.90 | $43.72 | 409611 |
| 2022-02-22 | -42.86 | $43.78 | 85411 |
| 2022-02-18 | -13.95 | $44.63 | 56629 |
| 2022-02-17 | -43.05 | $43.78 | 104205 |
| 2022-02-16 | -49.17 | $43.64 | 70200 |
| 2022-02-15 | -38.66 | $44.02 | 102400 |
| 2022-02-14 | -74.44 | $42.90 | 67520 |
| 2022-02-11 | -72.78 | $42.99 | 74600 |
| 2022-02-10 | -62.28 | $43.39 | 165114 |
| 2022-02-09 | -54.81 | $43.93 | 70300 |
| 2022-02-08 | -64.94 | $43.52 | 64025 |
| 2022-02-07 | -70.18 | $43.43 | 74428 |
| 2022-02-04 | -62.11 | $43.79 | 63931 |
| 2022-02-03 | -70.62 | $43.71 | 61127 |
| 2022-02-02 | -67.14 | $44.42 | 69434 |
| 2022-02-01 | -78.61 | $43.61 | 125846 |
| 2022-01-31 | -89.38 | $42.85 | 103400 |
| 2022-01-28 | -92.35 | $42.64 | 104742 |
| 2022-01-27 | -96.51 | $43.07 | 158012 |
| 2022-01-26 | -95.21 | $43.20 | 145700 |
| 2022-01-25 | -94.89 | $43.22 | 131400 |
| 2022-01-24 | -84.86 | $44.17 | 139500 |
| 2022-01-21 | -97.52 | $44.45 | 84900 |
| 2022-01-20 | -99.15 | $44.52 | 72432 |
| 2022-01-19 | -93.83 | $44.90 | 79246 |
| 2022-01-18 | -98.90 | $44.67 | 66500 |
| 2022-01-14 | -91.43 | $45.32 | 85800 |
| 2022-01-13 | -98.33 | $45.03 | 67602 |
| 2022-01-12 | -83.92 | $46.08 | 59217 |
| 2022-01-11 | -84.47 | $46.06 | 83500 |
| 2022-01-10 | -76.32 | $46.55 | 69519 |
| 2022-01-07 | -85.09 | $46.25 | 69400 |
| 2022-01-06 | -88.71 | $46.96 | 625700 |
| 2022-01-05 | -24.60 | $48.55 | 160100 |
| 2022-01-04 | -19.13 | $48.54 | 211100 |
| 2022-01-03 | -61.30 | $47.57 | 55512 |
| 2021-12-31 | -16.56 | $48.48 | 34843 |
| 2021-12-30 | -12.60 | $47.97 | 52700 |
| 2021-12-29 | -5.86 | $48.12 | 48225 |
| 2021-12-28 | -21.43 | $47.64 | 45914 |
| 2021-12-27 | -15.58 | $47.82 | 59044 |
| 2021-12-23 | -8.77 | $48.03 | 62349 |
| 2021-12-22 | -6.85 | $47.94 | 125300 |
| 2021-12-21 | -21.92 | $47.50 | 106300 |
| 2021-12-20 | -24.66 | $47.42 | 63937 |
| 2021-12-17 | -47.26 | $46.76 | 81600 |
| 2021-12-16 | -26.65 | $47.56 | 56821 |
| 2021-12-15 | -27.27 | $47.54 | 62200 |
| 2021-12-14 | -46.71 | $46.92 | 51700 |
| 2021-12-13 | -33.23 | $47.35 | 64533 |
| 2021-12-10 | -21.94 | $47.71 | 70249 |
| 2021-12-09 | -30.72 | $47.43 | 58227 |
| 2021-12-08 | -38.27 | $47.22 | 55909 |
| 2021-12-07 | -12.96 | $48.04 | 117700 |
| 2021-12-06 | -42.82 | $47.41 | 76100 |
| 2021-12-03 | -70.24 | $46.36 | 71367 |
| 2021-12-02 | -75.72 | $46.15 | 74900 |
| 2021-12-01 | -99.74 | $45.23 | 72000 |
| 2021-11-30 | -81.20 | $45.94 | 90300 |
| 2021-11-29 | -74.43 | $46.78 | 121006 |
| 2021-11-26 | -71.04 | $46.67 | 75025 |
| 2021-11-24 | -68.96 | $46.74 | 67304 |
| 2021-11-23 | -62.39 | $46.96 | 81425 |
| 2021-11-22 | -52.24 | $47.30 | 79300 |
| 2021-11-19 | -48.66 | $47.42 | 146303 |
| 2021-11-18 | -28.36 | $48.10 | 40700 |
| 2021-11-17 | -33.43 | $47.93 | 48815 |
| 2021-11-16 | -40.30 | $47.70 | 97800 |
| 2021-11-15 | -30.18 | $47.90 | 78207 |
| 2021-11-12 | -30.18 | $47.90 | 91100 |
| 2021-11-11 | -47.24 | $47.25 | 138300 |
| 2021-11-10 | -61.42 | $46.71 | 64417 |
| 2021-11-09 | -39.11 | $47.56 | 52500 |
| 2021-11-08 | -36.72 | $47.64 | 71800 |
| 2021-11-05 | -10.55 | $47.16 | 800 |
| 2021-11-04 | -12.39 | $47.12 | 36242 |
| 2021-11-03 | -4.13 | $47.30 | 74200 |
| 2021-11-02 | -11.74 | $46.68 | 59200 |
| 2021-11-01 | -24.59 | $46.35 | 102000 |
| 2021-10-29 | -34.31 | $45.90 | 214224 |
| 2021-10-28 | -2.61 | $46.87 | 56200 |
| 2021-10-27 | -18.91 | $46.12 | 49602 |
| 2021-10-26 | -0.73 | $46.62 | 65414 |
| 2021-10-25 | -6.02 | $46.39 | 123121 |
| 2021-10-22 | -1.50 | $46.51 | 49100 |
| 2021-10-21 | -14.34 | $46.04 | 39713 |
| 2021-10-20 | -0.40 | $46.39 | 74527 |
| 2021-10-19 | -40.60 | $45.28 | 248842 |
| 2021-10-18 | -21.79 | $45.72 | 229720 |
| 2021-10-15 | -11.01 | $45.88 | 324520 |
| 2021-10-14 | -5.35 | $46.06 | 506000 |
| 2021-10-13 | -0.90 | $46.20 | 97126 |
| 2021-10-12 | -7.38 | $45.64 | 43400 |
| 2021-10-11 | -11.41 | $45.52 | 56000 |
| 2021-10-08 | -6.71 | $45.66 | 48900 |
| 2021-10-07 | -11.75 | $45.51 | 117900 |
| 2021-10-06 | -1.58 | $45.37 | 111225 |
| 2021-10-05 | -26.45 | $44.66 | 106000 |
| 2021-10-04 | -44.21 | $44.23 | 64200 |
| 2021-10-01 | -42.56 | $44.27 | 92100 |
| 2021-09-30 | -51.65 | $44.05 | 52514 |
| 2021-09-29 | -44.21 | $44.23 | 64800 |
| 2021-09-28 | -31.10 | $44.23 | 114700 |
| 2021-09-27 | -13.70 | $44.80 | 225600 |
| 2021-09-24 | -11.08 | $44.88 | 45023 |
| 2021-09-23 | -9.74 | $44.92 | 109425 |
| 2021-09-22 | -8.72 | $44.96 | 60412 |
| 2021-09-21 | -13.59 | $44.77 | 62000 |
| 2021-09-20 | -45.38 | $43.53 | 89116 |
| 2021-09-17 | -39.19 | $43.56 | 98644 |
| 2021-09-16 | -38.74 | $43.58 | 89800 |
| 2021-09-15 | -46.40 | $43.24 | 51900 |
| 2021-09-14 | -14.86 | $44.64 | 53400 |
| 2021-09-13 | -11.34 | $44.77 | 56300 |
| 2021-09-10 | -7.03 | $44.43 | 52741 |
| 2021-09-09 | -6.59 | $44.26 | 52229 |
| 2021-09-08 | -10.80 | $44.00 | 88700 |
| 2021-09-07 | -11.08 | $43.99 | 80117 |
| 2021-09-03 | -21.74 | $43.56 | 59345 |
| 2021-09-02 | -8.12 | $44.03 | 60500 |
| 2021-09-01 | -28.57 | $43.66 | 66600 |
| 2021-08-31 | -73.76 | $41.92 | 45800 |
| 2021-08-30 | -77.97 | $41.75 | 59220 |
| 2021-08-27 | -75.00 | $41.87 | 66920 |
| 2021-08-26 | -84.16 | $41.50 | 42700 |
| 2021-08-25 | -79.95 | $41.67 | 58200 |
| 2021-08-24 | -80.20 | $41.66 | 142100 |
| 2021-08-23 | -71.78 | $42.00 | 91538 |
| 2021-08-20 | -94.55 | $41.08 | 82100 |
| 2021-08-19 | -95.21 | $41.52 | 62900 |
| 2021-08-18 | -95.85 | $43.05 | 56800 |
| 2021-08-17 | -89.90 | $43.12 | 71131 |
| 2021-08-16 | -50.45 | $43.77 | 57700 |
| 2021-08-13 | -43.36 | $43.79 | 36000 |
| 2021-08-12 | -58.59 | $43.40 | 41900 |
| 2021-08-11 | -59.38 | $43.38 | 39000 |
| 2021-08-10 | -41.41 | $43.84 | 67736 |
| 2021-08-09 | -38.28 | $43.92 | 65000 |
| 2021-08-06 | -31.25 | $44.10 | 37924 |
| 2021-08-05 | -26.56 | $44.22 | 44600 |
| 2021-08-04 | -22.27 | $44.33 | 64900 |
| 2021-08-03 | -31.41 | $44.00 | 51716 |
| 2021-08-02 | -31.82 | $43.99 | 78100 |
| 2021-07-30 | -29.34 | $44.05 | 44300 |
| 2021-07-29 | -13.22 | $44.44 | 200737 |
| 2021-07-28 | -34.92 | $43.98 | 38200 |
| 2021-07-27 | -45.28 | $43.79 | 63531 |
| 2021-07-26 | -53.19 | $43.66 | 60100 |
| 2021-07-23 | -45.39 | $43.88 | 50300 |
| 2021-07-22 | -67.38 | $43.26 | 58500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.63
2026-07-17
Close Price
$15.17
Vol: 156300Average Directional Index - Detailed Analysis
Minimum
8.36
Average
19.82
Maximum
58.06
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.63 | $15.17 | 156300 |
| 2026-07-16 | 11.58 | $15.30 | 190701 |
| 2026-07-15 | 11.68 | $14.80 | 299600 |
| 2026-07-14 | 12.26 | $14.55 | 270600 |
| 2026-07-13 | 12.62 | $14.67 | 278700 |
| 2026-07-10 | 13.17 | $14.66 | 161243 |
| 2026-07-09 | 13.57 | $14.52 | 307322 |
| 2026-07-08 | 13.83 | $14.77 | 207000 |
| 2026-07-07 | 14.31 | $14.99 | 488127 |
| 2026-07-06 | 14.86 | $14.35 | 665500 |
| 2026-07-02 | 15.01 | $14.63 | 325316 |
| 2026-07-01 | 15.49 | $14.13 | 542546 |
| 2026-06-30 | 15.20 | $14.52 | 431014 |
| 2026-06-29 | 15.60 | $14.84 | 433424 |
| 2026-06-26 | 16.38 | $14.95 | 340100 |
| 2026-06-25 | 17.09 | $14.96 | 336048 |
| 2026-06-24 | 17.76 | $15.06 | 317200 |
| 2026-06-23 | 18.51 | $14.67 | 284700 |
| 2026-06-22 | 19.16 | $14.43 | 503735 |
| 2026-06-18 | 19.47 | $14.60 | 443200 |
| 2026-06-17 | 19.80 | $14.16 | 1.7M |
| 2026-06-16 | 20.15 | $14.70 | 196200 |
| 2026-06-15 | 21.02 | $14.66 | 371700 |
| 2026-06-12 | 22.02 | $14.72 | 183600 |
| 2026-06-11 | 22.95 | $14.66 | 351914 |
| 2026-06-10 | 23.82 | $14.45 | 220600 |
| 2026-06-09 | 24.55 | $14.65 | 564900 |
| 2026-06-08 | 25.39 | $14.28 | 562500 |
| 2026-06-05 | 25.77 | $14.32 | 324441 |
| 2026-06-04 | 26.23 | $14.15 | 410900 |
| 2026-06-03 | 26.43 | $14.06 | 404612 |
| 2026-06-02 | 26.32 | $14.35 | 377314 |
| 2026-06-01 | 26.43 | $14.30 | 725800 |
| 2026-05-29 | 26.55 | $14.75 | 383400 |
| 2026-05-28 | 27.18 | $14.94 | 409200 |
| 2026-05-27 | 28.06 | $15.26 | 675032 |
| 2026-05-26 | 29.38 | $14.93 | 838729 |
| 2026-05-22 | 30.16 | $15.03 | 316700 |
| 2026-05-21 | 31.09 | $15.05 | 562826 |
| 2026-05-20 | 32.06 | $14.77 | 224516 |
| 2026-05-19 | 32.75 | $14.59 | 734118 |
| 2026-05-18 | 33.17 | $14.56 | 1.1M |
| 2026-05-15 | 33.47 | $14.34 | 864600 |
| 2026-05-14 | 33.37 | $14.30 | 1.4M |
| 2026-05-13 | 33.21 | $14.26 | 397941 |
| 2026-05-12 | 33.01 | $14.41 | 575648 |
| 2026-05-11 | 32.91 | $14.48 | 1.1M |
| 2026-05-08 | 32.90 | $14.98 | 1.1M |
| 2026-05-07 | 33.30 | $15.02 | 1.3M |
| 2026-05-06 | 33.80 | $15.47 | 231140 |
| 2026-05-05 | 34.68 | $15.09 | 1.2M |
| 2026-05-04 | 35.02 | $14.75 | 1.5M |
| 2026-05-01 | 35.06 | $14.87 | 230229 |
| 2026-04-30 | 35.11 | $14.88 | 2.0M |
| 2026-04-29 | 35.11 | $14.42 | 912506 |
| 2026-04-28 | 34.61 | $14.95 | 1.1M |
| 2026-04-27 | 34.50 | $15.12 | 1.2M |
| 2026-04-24 | 34.51 | $15.38 | 315718 |
| 2026-04-23 | 34.67 | $15.28 | 840439 |
| 2026-04-22 | 34.83 | $15.26 | 2.4M |
| 2026-04-21 | 35.14 | $15.63 | 905200 |
| 2026-04-20 | 35.75 | $15.93 | 1.6M |
| 2026-04-17 | 36.57 | $15.82 | 1.1M |
| 2026-04-16 | 37.39 | $15.61 | 1.1M |
| 2026-04-15 | 37.87 | $15.59 | 813524 |
| 2026-04-14 | 38.39 | $15.68 | 541316 |
| 2026-04-13 | 38.82 | $15.55 | 3.5M |
| 2026-04-10 | 39.23 | $15.26 | 1.4M |
| 2026-04-09 | 39.21 | $15.10 | 1.3M |
| 2026-04-08 | 39.03 | $15.09 | 307700 |
| 2026-04-07 | 38.94 | $14.60 | 520700 |
| 2026-04-06 | 38.02 | $14.67 | 743000 |
| 2026-04-02 | 37.03 | $14.50 | 861206 |
| 2026-04-01 | 36.12 | $14.75 | 308900 |
| 2026-03-31 | 35.20 | $14.94 | 560600 |
| 2026-03-30 | 34.32 | $14.92 | 1.0M |
| 2026-03-27 | 33.46 | $14.77 | 1.2M |
| 2026-03-26 | 32.28 | $13.66 | 1.3M |
| 2026-03-25 | 30.91 | $14.69 | 464737 |
| 2026-03-24 | 29.96 | $14.47 | 798421 |
| 2026-03-23 | 28.85 | $14.73 | 1.3M |
| 2026-03-20 | 27.80 | $14.81 | 1.1M |
| 2026-03-19 | 26.77 | $15.00 | 381306 |
| 2026-03-18 | 25.74 | $15.14 | 313333 |
| 2026-03-17 | 24.77 | $15.71 | 872947 |
| 2026-03-16 | 24.04 | $15.58 | 1.1M |
| 2026-03-13 | 22.95 | $15.61 | 650349 |
| 2026-03-12 | 21.90 | $15.60 | 2.9M |
| 2026-03-11 | 20.81 | $16.70 | 219100 |
| 2026-03-10 | 20.19 | $16.80 | 458112 |
| 2026-03-09 | 19.66 | $17.04 | 883327 |
| 2026-03-06 | 19.11 | $17.10 | 472818 |
| 2026-03-05 | 18.70 | $17.16 | 689727 |
| 2026-03-04 | 18.29 | $17.10 | 391000 |
| 2026-03-03 | 17.86 | $17.61 | 217642 |
| 2026-03-02 | 17.69 | $18.13 | 464200 |
| 2026-02-27 | 17.88 | $18.55 | 703000 |
| 2026-02-26 | 18.31 | $18.00 | 646500 |
| 2026-02-25 | 18.40 | $18.42 | 213028 |
| 2026-02-24 | 18.66 | $19.90 | 229900 |
| 2026-02-23 | 18.82 | $19.86 | 249700 |
| 2026-02-20 | 19.20 | $20.62 | 270900 |
| 2026-02-19 | 18.96 | $19.80 | 173500 |
| 2026-02-18 | 19.25 | $19.35 | 313140 |
| 2026-02-17 | 19.56 | $20.15 | 349600 |
| 2026-02-13 | 18.48 | $20.19 | 562900 |
| 2026-02-12 | 17.23 | $20.34 | 397400 |
| 2026-02-11 | 15.98 | $19.96 | 291601 |
| 2026-02-10 | 14.94 | $19.86 | 353100 |
| 2026-02-09 | 13.92 | $19.20 | 464303 |
| 2026-02-06 | 13.34 | $19.10 | 268704 |
| 2026-02-05 | 12.90 | $19.14 | 466926 |
| 2026-02-04 | 12.44 | $18.98 | 352608 |
| 2026-02-03 | 12.10 | $18.06 | 238200 |
| 2026-02-02 | 12.69 | $17.78 | 383500 |
| 2026-01-30 | 13.04 | $17.90 | 496200 |
| 2026-01-29 | 13.66 | $17.83 | 1.4M |
| 2026-01-28 | 14.23 | $17.86 | 574004 |
| 2026-01-27 | 14.93 | $17.60 | 411542 |
| 2026-01-26 | 15.51 | $18.01 | 723700 |
| 2026-01-23 | 15.96 | $17.98 | 518100 |
| 2026-01-22 | 16.60 | $18.00 | 715912 |
| 2026-01-21 | 16.95 | $18.13 | 477525 |
| 2026-01-20 | 17.38 | $17.44 | 808631 |
| 2026-01-16 | 17.73 | $17.46 | 324300 |
| 2026-01-15 | 18.44 | $17.71 | 1.0M |
| 2026-01-14 | 19.21 | $17.69 | 338400 |
| 2026-01-13 | 20.10 | $17.65 | 241500 |
| 2026-01-12 | 21.13 | $17.52 | 1.2M |
| 2026-01-09 | 21.88 | $17.42 | 303100 |
| 2026-01-08 | 22.67 | $17.35 | 882435 |
| 2026-01-07 | 22.91 | $16.82 | 336240 |
| 2026-01-06 | 22.55 | $17.29 | 1.2M |
| 2026-01-05 | 22.55 | $17.36 | 2.8M |
| 2026-01-02 | 22.55 | $17.20 | 619100 |
| 2025-12-31 | 22.82 | $17.15 | 219300 |
| 2025-12-30 | 23.20 | $17.20 | 556900 |
| 2025-12-29 | 23.62 | $17.13 | 2.2M |
| 2025-12-26 | 23.94 | $17.30 | 689114 |
| 2025-12-24 | 24.28 | $17.27 | 165200 |
| 2025-12-23 | 24.63 | $17.17 | 714404 |
| 2025-12-22 | 24.66 | $17.37 | 1.1M |
| 2025-12-19 | 24.89 | $17.70 | 828312 |
| 2025-12-18 | 25.44 | $17.88 | 1.1M |
| 2025-12-17 | 26.31 | $18.06 | 1.0M |
| 2025-12-16 | 27.17 | $18.15 | 1.4M |
| 2025-12-15 | 28.07 | $17.89 | 1.2M |
| 2025-12-12 | 28.54 | $17.95 | 408400 |
| 2025-12-11 | 28.90 | $17.70 | 1.0M |
| 2025-12-10 | 28.97 | $17.20 | 517900 |
| 2025-12-09 | 28.14 | $17.08 | 1.1M |
| 2025-12-08 | 27.30 | $17.60 | 987247 |
| 2025-12-05 | 26.63 | $17.85 | 4.6M |
| 2025-12-04 | 26.28 | $17.83 | 485900 |
| 2025-12-03 | 25.93 | $18.08 | 464340 |
| 2025-12-02 | 25.72 | $17.91 | 662200 |
| 2025-12-01 | 25.44 | $18.19 | 948800 |
| 2025-11-28 | 25.36 | $18.03 | 584138 |
| 2025-11-26 | 24.83 | $17.75 | 411700 |
| 2025-11-25 | 23.95 | $18.28 | 359535 |
| 2025-11-24 | 23.27 | $18.04 | 1.0M |
| 2025-11-21 | 22.32 | $18.30 | 726247 |
| 2025-11-20 | 21.46 | $17.95 | 674800 |
| 2025-11-19 | 20.55 | $18.23 | 657519 |
| 2025-11-18 | 19.64 | $18.31 | 623243 |
| 2025-11-17 | 18.77 | $18.82 | 837700 |
| 2025-11-14 | 18.41 | $19.06 | 847303 |
| 2025-11-13 | 18.13 | $19.34 | 1.5M |
| 2025-11-12 | 17.83 | $19.31 | 199600 |
| 2025-11-11 | 17.87 | $19.58 | 297139 |
| 2025-11-10 | 18.15 | $19.36 | 907300 |
| 2025-11-07 | 18.13 | $19.11 | 272400 |
| 2025-11-06 | 17.68 | $18.89 | 763625 |
| 2025-11-05 | 17.20 | $19.52 | 303746 |
| 2025-11-04 | 17.20 | $19.07 | 377325 |
| 2025-11-03 | 16.78 | $19.35 | 367121 |
| 2025-10-31 | 16.61 | $19.52 | 287420 |
| 2025-10-30 | 16.42 | $19.64 | 642329 |
| 2025-10-29 | 16.48 | $19.78 | 214100 |
| 2025-10-28 | 16.73 | $20.20 | 198812 |
| 2025-10-27 | 17.45 | $20.11 | 558014 |
| 2025-10-24 | 18.05 | $20.45 | 187812 |
| 2025-10-23 | 18.82 | $20.48 | 573200 |
| 2025-10-22 | 19.64 | $20.79 | 290639 |
| 2025-10-21 | 20.33 | $20.52 | 393900 |
| 2025-10-20 | 21.27 | $20.77 | 218600 |
| 2025-10-17 | 22.03 | $20.86 | 277744 |
| 2025-10-16 | 22.84 | $20.12 | 857612 |
| 2025-10-15 | 23.62 | $19.28 | 365900 |
| 2025-10-14 | 23.33 | $19.29 | 522400 |
| 2025-10-13 | 23.03 | $19.12 | 978500 |
| 2025-10-10 | 22.33 | $19.34 | 264400 |
| 2025-10-09 | 21.81 | $19.62 | 409325 |
| 2025-10-08 | 21.43 | $19.82 | 224533 |
| 2025-10-07 | 21.15 | $19.66 | 186700 |
| 2025-10-06 | 20.84 | $19.81 | 302500 |
| 2025-10-03 | 20.51 | $19.76 | 265800 |
| 2025-10-02 | 20.09 | $19.55 | 351825 |
| 2025-10-01 | 19.36 | $19.42 | 249341 |
| 2025-09-30 | 18.45 | $19.56 | 379200 |
| 2025-09-29 | 17.49 | $19.60 | 475345 |
| 2025-09-26 | 16.59 | $19.59 | 375905 |
| 2025-09-25 | 15.65 | $19.96 | 522800 |
| 2025-09-24 | 14.90 | $20.34 | 224800 |
| 2025-09-23 | 14.34 | $20.71 | 245927 |
| 2025-09-22 | 14.04 | $20.52 | 271900 |
| 2025-09-19 | 13.73 | $20.91 | 152300 |
| 2025-09-18 | 13.68 | $21.09 | 190500 |
| 2025-09-17 | 13.75 | $21.25 | 167521 |
| 2025-09-16 | 13.98 | $21.23 | 229922 |
| 2025-09-15 | 13.94 | $21.18 | 307917 |
| 2025-09-12 | 14.00 | $21.34 | 177332 |
| 2025-09-11 | 14.14 | $21.53 | 153424 |
| 2025-09-10 | 14.41 | $21.63 | 331500 |
| 2025-09-09 | 14.76 | $22.31 | 1.4M |
| 2025-09-08 | 15.47 | $22.48 | 95922 |
| 2025-09-05 | 16.04 | $22.59 | 115100 |
| 2025-09-04 | 16.59 | $22.60 | 211800 |
| 2025-09-03 | 17.11 | $23.27 | 226732 |
| 2025-09-02 | 17.03 | $23.12 | 202622 |
| 2025-08-29 | 17.00 | $22.83 | 177800 |
| 2025-08-28 | 17.10 | $23.58 | 132915 |
| 2025-08-27 | 16.76 | $23.19 | 619400 |
| 2025-08-26 | 16.87 | $23.26 | 1.2M |
| 2025-08-25 | 16.96 | $23.21 | 128908 |
| 2025-08-22 | 16.81 | $23.92 | 83704 |
| 2025-08-21 | 16.29 | $23.56 | 100900 |
| 2025-08-20 | 15.94 | $24.06 | 95918 |
| 2025-08-19 | 15.11 | $23.53 | 186800 |
| 2025-08-18 | 14.51 | $22.82 | 214022 |
| 2025-08-15 | 14.40 | $23.01 | 173000 |
| 2025-08-14 | 13.88 | $22.60 | 286700 |
| 2025-08-13 | 13.64 | $22.71 | 81800 |
| 2025-08-12 | 13.34 | $22.56 | 178229 |
| 2025-08-11 | 13.11 | $22.40 | 295241 |
| 2025-08-08 | 13.00 | $22.45 | 217100 |
| 2025-08-07 | 12.83 | $22.31 | 309510 |
| 2025-08-06 | 12.82 | $21.81 | 685100 |
| 2025-08-05 | 13.17 | $21.18 | 2.0M |
| 2025-08-04 | 13.75 | $20.82 | 314100 |
| 2025-08-01 | 14.06 | $20.81 | 287525 |
| 2025-07-31 | 14.32 | $20.72 | 373602 |
| 2025-07-30 | 14.61 | $21.55 | 264124 |
| 2025-07-29 | 15.21 | $21.94 | 148900 |
| 2025-07-28 | 15.65 | $22.48 | 508200 |
| 2025-07-25 | 15.60 | $23.64 | 107400 |
| 2025-07-24 | 14.65 | $23.03 | 161924 |
| 2025-07-23 | 13.86 | $23.04 | 144702 |
| 2025-07-22 | 13.24 | $22.07 | 99400 |
| 2025-07-21 | 13.26 | $22.09 | 144800 |
| 2025-07-18 | 13.01 | $22.02 | 218600 |
| 2025-07-17 | 12.71 | $21.78 | 763945 |
| 2025-07-16 | 12.80 | $21.75 | 378700 |
| 2025-07-15 | 12.95 | $21.67 | 334300 |
| 2025-07-14 | 12.93 | $22.00 | 442900 |
| 2025-07-11 | 12.78 | $22.26 | 254400 |
| 2025-07-10 | 12.13 | $22.56 | 471000 |
| 2025-07-09 | 11.42 | $21.89 | 295300 |
| 2025-07-08 | 11.08 | $21.65 | 263503 |
| 2025-07-07 | 10.89 | $20.99 | 236240 |
| 2025-07-03 | 11.26 | $21.17 | 115800 |
| 2025-07-02 | 11.33 | $21.46 | 200126 |
| 2025-07-01 | 11.40 | $20.95 | 215040 |
| 2025-06-30 | 11.99 | $20.04 | 287400 |
| 2025-06-27 | 11.62 | $20.19 | 346133 |
| 2025-06-26 | 11.60 | $20.15 | 150213 |
| 2025-06-25 | 11.47 | $19.93 | 165900 |
| 2025-06-24 | 11.00 | $20.27 | 245100 |
| 2025-06-23 | 10.76 | $20.22 | 493520 |
| 2025-06-20 | 10.35 | $20.16 | 309300 |
| 2025-06-18 | 10.19 | $20.33 | 226704 |
| 2025-06-17 | 10.15 | $20.26 | 394231 |
| 2025-06-16 | 10.11 | $20.42 | 1.9M |
| 2025-06-13 | 10.23 | $20.68 | 418943 |
| 2025-06-12 | 10.56 | $21.05 | 553237 |
| 2025-06-11 | 11.07 | $20.63 | 251804 |
| 2025-06-10 | 11.60 | $20.86 | 211400 |
| 2025-06-09 | 12.06 | $20.71 | 430500 |
| 2025-06-06 | 12.51 | $20.18 | 849900 |
| 2025-06-05 | 12.45 | $20.17 | 520300 |
| 2025-06-04 | 12.47 | $21.17 | 468500 |
| 2025-06-03 | 12.96 | $20.54 | 633700 |
| 2025-06-02 | 12.99 | $20.69 | 236943 |
| 2025-05-30 | 13.32 | $20.75 | 336601 |
| 2025-05-29 | 13.75 | $20.85 | 204000 |
| 2025-05-28 | 14.32 | $20.79 | 127126 |
| 2025-05-27 | 14.89 | $21.04 | 268100 |
| 2025-05-23 | 15.58 | $20.77 | 186100 |
| 2025-05-22 | 15.92 | $21.31 | 121617 |
| 2025-05-21 | 16.35 | $21.52 | 119814 |
| 2025-05-20 | 16.45 | $21.49 | 110111 |
| 2025-05-19 | 16.75 | $21.31 | 192236 |
| 2025-05-16 | 17.27 | $21.29 | 156000 |
| 2025-05-15 | 17.81 | $21.36 | 180300 |
| 2025-05-14 | 18.38 | $21.57 | 106715 |
| 2025-05-13 | 18.25 | $21.69 | 237343 |
| 2025-05-12 | 18.05 | $22.00 | 160000 |
| 2025-05-09 | 17.71 | $21.81 | 142628 |
| 2025-05-08 | 17.60 | $21.88 | 341200 |
| 2025-05-07 | 17.40 | $21.92 | 418841 |
| 2025-05-06 | 17.11 | $22.21 | 269900 |
| 2025-05-05 | 16.56 | $21.97 | 206420 |
| 2025-05-02 | 16.14 | $22.00 | 228000 |
| 2025-05-01 | 15.70 | $21.61 | 244539 |
| 2025-04-30 | 15.73 | $21.69 | 182734 |
| 2025-04-29 | 15.78 | $21.67 | 180400 |
| 2025-04-28 | 15.60 | $21.83 | 263104 |
| 2025-04-25 | 15.40 | $21.94 | 260200 |
| 2025-04-24 | 14.87 | $22.13 | 171247 |
| 2025-04-23 | 14.16 | $21.98 | 198011 |
| 2025-04-22 | 13.40 | $21.78 | 269800 |
| 2025-04-21 | 12.73 | $21.06 | 409600 |
| 2025-04-17 | 12.40 | $21.10 | 991500 |
| 2025-04-16 | 12.20 | $21.12 | 1.3M |
| 2025-04-15 | 12.00 | $20.61 | 209321 |
| 2025-04-14 | 12.37 | $21.16 | 497500 |
| 2025-04-11 | 12.33 | $21.03 | 618814 |
| 2025-04-10 | 12.53 | $20.54 | 1.7M |
| 2025-04-09 | 13.03 | $20.84 | 603600 |
| 2025-04-08 | 13.56 | $19.26 | 1.2M |
| 2025-04-07 | 13.36 | $18.92 | 1.8M |
| 2025-04-04 | 12.97 | $19.17 | 170500 |
| 2025-04-03 | 12.84 | $19.79 | 449200 |
| 2025-04-02 | 13.23 | $20.30 | 216000 |
| 2025-04-01 | 13.64 | $19.94 | 281312 |
| 2025-03-31 | 13.76 | $19.80 | 294400 |
| 2025-03-28 | 13.96 | $20.43 | 216100 |
| 2025-03-27 | 14.29 | $19.79 | 387336 |
| 2025-03-26 | 13.95 | $19.81 | 207300 |
| 2025-03-25 | 13.59 | $20.11 | 459100 |
| 2025-03-24 | 13.57 | $20.43 | 265000 |
| 2025-03-21 | 13.35 | $20.52 | 297600 |
| 2025-03-20 | 13.41 | $20.99 | 114400 |
| 2025-03-19 | 13.67 | $21.18 | 439700 |
| 2025-03-18 | 14.21 | $21.49 | 185938 |
| 2025-03-17 | 14.78 | $21.21 | 320400 |
| 2025-03-14 | 15.13 | $21.00 | 149432 |
| 2025-03-13 | 15.30 | $20.97 | 779000 |
| 2025-03-12 | 15.48 | $21.87 | 1.3M |
| 2025-03-11 | 16.10 | $22.32 | 845300 |
| 2025-03-10 | 16.58 | $22.49 | 169700 |
| 2025-03-07 | 16.80 | $22.35 | 550141 |
| 2025-03-06 | 17.34 | $22.43 | 651100 |
| 2025-03-05 | 17.53 | $22.46 | 296300 |
| 2025-03-04 | 17.84 | $21.99 | 251400 |
| 2025-03-03 | 18.43 | $21.73 | 545600 |
| 2025-02-28 | 19.25 | $21.50 | 836500 |
| 2025-02-27 | 20.19 | $20.90 | 1.8M |
| 2025-02-26 | 20.48 | $21.00 | 828500 |
| 2025-02-25 | 20.96 | $20.80 | 355633 |
| 2025-02-24 | 21.08 | $20.60 | 359637 |
| 2025-02-21 | 21.04 | $20.70 | 181506 |
| 2025-02-20 | 21.04 | $20.31 | 431700 |
| 2025-02-19 | 20.67 | $20.27 | 608500 |
| 2025-02-18 | 20.36 | $20.44 | 375000 |
| 2025-02-14 | 20.07 | $20.64 | 233324 |
| 2025-02-13 | 20.00 | $20.49 | 394600 |
| 2025-02-12 | 19.74 | $20.51 | 260600 |
| 2025-02-11 | 19.41 | $20.35 | 186400 |
| 2025-02-10 | 18.82 | $20.54 | 330000 |
| 2025-02-07 | 18.32 | $20.76 | 389900 |
| 2025-02-06 | 17.94 | $21.92 | 1.6M |
| 2025-02-05 | 18.23 | $21.48 | 907300 |
| 2025-02-04 | 18.08 | $22.03 | 1.4M |
| 2025-02-03 | 18.42 | $22.16 | 629200 |
| 2025-01-31 | 18.82 | $22.88 | 558300 |
| 2025-01-30 | 19.80 | $22.89 | 150625 |
| 2025-01-29 | 20.74 | $22.62 | 97511 |
| 2025-01-28 | 21.67 | $23.28 | 233448 |
| 2025-01-27 | 22.44 | $23.46 | 230100 |
| 2025-01-24 | 23.18 | $23.25 | 178900 |
| 2025-01-23 | 24.12 | $22.15 | 345712 |
| 2025-01-22 | 24.58 | $21.93 | 629800 |
| 2025-01-21 | 25.02 | $22.22 | 361500 |
| 2025-01-17 | 25.59 | $22.08 | 556233 |
| 2025-01-16 | 26.08 | $21.44 | 2.0M |
| 2025-01-15 | 25.86 | $21.16 | 170630 |
| 2025-01-14 | 25.61 | $21.51 | 550700 |
| 2025-01-13 | 25.50 | $21.62 | 618801 |
| 2025-01-10 | 25.28 | $21.47 | 792945 |
| 2025-01-08 | 25.12 | $22.35 | 369441 |
| 2025-01-07 | 25.42 | $22.50 | 1.2M |
| 2025-01-06 | 25.99 | $22.61 | 1.2M |
| 2025-01-03 | 26.54 | $21.75 | 459200 |
| 2025-01-02 | 26.03 | $22.21 | 279100 |
| 2024-12-31 | 25.83 | $22.48 | 294000 |
| 2024-12-30 | 25.82 | $22.52 | 1.5M |
| 2024-12-27 | 25.82 | $22.90 | 430100 |
| 2024-12-26 | 26.08 | $22.88 | 508000 |
| 2024-12-24 | 26.35 | $22.65 | 164300 |
| 2024-12-23 | 26.41 | $22.51 | 623420 |
| 2024-12-20 | 26.27 | $22.56 | 574020 |
| 2024-12-19 | 26.14 | $22.64 | 2.6M |
| 2024-12-18 | 26.05 | $22.23 | 512600 |
| 2024-12-17 | 25.95 | $23.41 | 1.7M |
| 2024-12-16 | 26.64 | $23.63 | 978900 |
| 2024-12-13 | 27.55 | $24.00 | 534140 |
| 2024-12-12 | 28.79 | $23.86 | 371300 |
| 2024-12-11 | 30.04 | $23.49 | 216900 |
| 2024-12-10 | 31.01 | $23.77 | 913800 |
| 2024-12-09 | 32.15 | $23.58 | 875800 |
| 2024-12-06 | 33.34 | $23.20 | 667500 |
| 2024-12-05 | 34.17 | $22.78 | 922900 |
| 2024-12-04 | 34.46 | $21.86 | 271712 |
| 2024-12-03 | 33.98 | $22.18 | 472400 |
| 2024-12-02 | 33.62 | $22.21 | 468304 |
| 2024-11-29 | 33.24 | $22.49 | 197700 |
| 2024-11-27 | 32.85 | $22.47 | 905104 |
| 2024-11-26 | 32.55 | $22.21 | 846400 |
| 2024-11-25 | 32.09 | $22.43 | 444500 |
| 2024-11-22 | 31.60 | $21.82 | 450932 |
| 2024-11-21 | 30.50 | $22.23 | 617700 |
| 2024-11-20 | 29.55 | $22.75 | 377447 |
| 2024-11-19 | 28.65 | $22.97 | 419800 |
| 2024-11-18 | 27.82 | $23.09 | 510400 |
| 2024-11-15 | 27.02 | $22.87 | 479349 |
| 2024-11-14 | 26.18 | $23.12 | 537920 |
| 2024-11-13 | 25.41 | $23.14 | 297516 |
| 2024-11-12 | 24.34 | $23.42 | 439003 |
| 2024-11-11 | 23.36 | $23.97 | 690900 |
| 2024-11-08 | 22.58 | $24.09 | 297600 |
| 2024-11-07 | 21.82 | $24.36 | 569506 |
| 2024-11-06 | 21.06 | $23.57 | 117400 |
| 2024-11-05 | 19.62 | $24.87 | 328000 |
| 2024-11-04 | 18.65 | $24.92 | 591109 |
| 2024-11-01 | 17.69 | $24.84 | 358007 |
| 2024-10-31 | 16.60 | $24.86 | 275127 |
| 2024-10-30 | 15.42 | $25.56 | 149602 |
| 2024-10-29 | 14.53 | $26.47 | 191900 |
| 2024-10-28 | 14.14 | $26.89 | 232100 |
| 2024-10-25 | 13.86 | $26.51 | 125600 |
| 2024-10-24 | 13.41 | $26.99 | 105800 |
| 2024-10-23 | 13.16 | $26.91 | 167414 |
| 2024-10-22 | 12.90 | $27.40 | 140300 |
| 2024-10-21 | 12.93 | $27.21 | 163414 |
| 2024-10-18 | 12.97 | $27.67 | 178704 |
| 2024-10-17 | 13.25 | $27.20 | 296824 |
| 2024-10-16 | 13.14 | $26.86 | 189600 |
| 2024-10-15 | 12.76 | $26.69 | 144334 |
| 2024-10-14 | 12.36 | $27.46 | 179915 |
| 2024-10-11 | 12.36 | $27.71 | 226000 |
| 2024-10-10 | 12.58 | $27.57 | 118024 |
| 2024-10-09 | 12.69 | $27.70 | 115405 |
| 2024-10-08 | 12.95 | $27.80 | 311700 |
| 2024-10-07 | 13.23 | $28.78 | 171043 |
| 2024-10-04 | 13.62 | $28.92 | 1.8M |
| 2024-10-03 | 14.19 | $29.27 | 76203 |
| 2024-10-02 | 14.39 | $29.87 | 826500 |
| 2024-10-01 | 14.22 | $29.62 | 2.3M |
| 2024-09-30 | 14.03 | $30.35 | 109100 |
| 2024-09-27 | 13.26 | $31.15 | 108700 |
| 2024-09-26 | 12.00 | $30.65 | 92329 |
| 2024-09-25 | 10.91 | $28.85 | 94516 |
| 2024-09-24 | 10.62 | $29.12 | 73500 |
| 2024-09-23 | 10.36 | $28.57 | 94500 |
| 2024-09-20 | 10.52 | $28.64 | 266811 |
| 2024-09-19 | 10.45 | $28.82 | 346000 |
| 2024-09-18 | 10.38 | $27.73 | 79500 |
| 2024-09-17 | 10.79 | $28.06 | 93700 |
| 2024-09-16 | 11.17 | $28.25 | 189009 |
| 2024-09-13 | 11.60 | $27.90 | 129000 |
| 2024-09-12 | 12.00 | $28.78 | 426412 |
| 2024-09-11 | 11.94 | $28.04 | 218737 |
| 2024-09-10 | 12.42 | $27.56 | 293900 |
| 2024-09-09 | 12.73 | $27.47 | 199417 |
| 2024-09-06 | 13.13 | $27.28 | 97731 |
| 2024-09-05 | 13.56 | $27.60 | 238212 |
| 2024-09-04 | 14.27 | $27.75 | 136925 |
| 2024-09-03 | 14.88 | $28.16 | 119738 |
| 2024-08-30 | 15.18 | $28.53 | 197000 |
| 2024-08-29 | 15.21 | $29.13 | 817300 |
| 2024-08-28 | 14.63 | $28.63 | 55912 |
| 2024-08-27 | 14.54 | $28.54 | 95101 |
| 2024-08-26 | 14.45 | $28.44 | 131243 |
| 2024-08-23 | 14.52 | $28.35 | 83700 |
| 2024-08-22 | 14.59 | $27.83 | 88603 |
| 2024-08-21 | 15.03 | $27.89 | 75700 |
| 2024-08-20 | 15.56 | $26.96 | 223926 |
| 2024-08-19 | 15.94 | $27.49 | 210300 |
| 2024-08-16 | 16.65 | $27.20 | 73600 |
| 2024-08-15 | 17.10 | $27.21 | 176300 |
| 2024-08-14 | 17.64 | $26.95 | 99900 |
| 2024-08-13 | 17.91 | $26.83 | 160600 |
| 2024-08-12 | 18.09 | $26.58 | 262400 |
| 2024-08-09 | 18.37 | $26.68 | 210127 |
| 2024-08-08 | 18.67 | $26.66 | 311829 |
| 2024-08-07 | 18.89 | $26.55 | 437407 |
| 2024-08-06 | 19.15 | $26.43 | 644943 |
| 2024-08-05 | 19.24 | $26.90 | 476900 |
| 2024-08-02 | 19.58 | $27.14 | 198600 |
| 2024-08-01 | 20.03 | $26.57 | 230922 |
| 2024-07-31 | 20.12 | $26.81 | 188806 |
| 2024-07-30 | 20.46 | $26.48 | 375524 |
| 2024-07-29 | 20.37 | $27.09 | 1.0M |
| 2024-07-26 | 20.58 | $27.70 | 287900 |
| 2024-07-25 | 21.18 | $27.26 | 743700 |
| 2024-07-24 | 21.75 | $26.92 | 173100 |
| 2024-07-23 | 22.04 | $27.29 | 236300 |
| 2024-07-22 | 22.54 | $27.83 | 357800 |
| 2024-07-19 | 23.29 | $27.17 | 615600 |
| 2024-07-18 | 23.65 | $27.70 | 120700 |
| 2024-07-17 | 24.24 | $27.85 | 165039 |
| 2024-07-16 | 24.86 | $27.24 | 395800 |
| 2024-07-15 | 24.92 | $27.90 | 169800 |
| 2024-07-12 | 25.56 | $28.50 | 158400 |
| 2024-07-11 | 26.55 | $28.31 | 274000 |
| 2024-07-10 | 27.43 | $27.75 | 360100 |
| 2024-07-09 | 27.75 | $27.43 | 203800 |
| 2024-07-08 | 27.86 | $27.72 | 279214 |
| 2024-07-05 | 28.24 | $28.27 | 185832 |
| 2024-07-03 | 28.92 | $28.27 | 143313 |
| 2024-07-02 | 29.45 | $27.35 | 609500 |
| 2024-07-01 | 28.98 | $27.31 | 440000 |
| 2024-06-28 | 28.54 | $27.10 | 539200 |
| 2024-06-27 | 27.55 | $27.47 | 183605 |
| 2024-06-26 | 26.73 | $28.07 | 186500 |
| 2024-06-25 | 26.15 | $28.67 | 406707 |
| 2024-06-24 | 25.90 | $28.53 | 512300 |
| 2024-06-21 | 25.63 | $27.95 | 232400 |
| 2024-06-20 | 24.70 | $28.14 | 244100 |
| 2024-06-18 | 23.78 | $28.21 | 1.9M |
| 2024-06-17 | 22.75 | $28.38 | 251842 |
| 2024-06-14 | 21.72 | $28.34 | 227900 |
| 2024-06-13 | 20.75 | $28.50 | 239142 |
| 2024-06-12 | 19.84 | $28.98 | 180400 |
| 2024-06-11 | 19.18 | $28.95 | 316123 |
| 2024-06-10 | 18.36 | $29.25 | 125800 |
| 2024-06-07 | 17.60 | $29.70 | 79200 |
| 2024-06-06 | 17.40 | $30.37 | 208747 |
| 2024-06-05 | 17.58 | $30.25 | 161100 |
| 2024-06-04 | 17.79 | $30.26 | 270704 |
| 2024-06-03 | 17.83 | $30.13 | 635932 |
| 2024-05-31 | 17.80 | $29.92 | 278700 |
| 2024-05-30 | 17.40 | $29.62 | 512600 |
| 2024-05-29 | 16.84 | $29.34 | 1.2M |
| 2024-05-28 | 16.08 | $30.24 | 697300 |
| 2024-05-24 | 15.81 | $30.77 | 167500 |
| 2024-05-23 | 15.93 | $30.78 | 169500 |
| 2024-05-22 | 16.05 | $31.31 | 144100 |
| 2024-05-21 | 16.55 | $31.68 | 167400 |
| 2024-05-20 | 17.28 | $32.14 | 83846 |
| 2024-05-17 | 17.53 | $32.39 | 75735 |
| 2024-05-16 | 17.79 | $32.52 | 574500 |
| 2024-05-15 | 17.59 | $32.51 | 43700 |
| 2024-05-14 | 17.50 | $32.38 | 68200 |
| 2024-05-13 | 17.52 | $31.80 | 236218 |
| 2024-05-10 | 17.78 | $32.18 | 86200 |
| 2024-05-09 | 17.82 | $32.22 | 372800 |
| 2024-05-08 | 17.91 | $31.92 | 138500 |
| 2024-05-07 | 18.24 | $31.33 | 187524 |
| 2024-05-06 | 18.99 | $30.55 | 227700 |
| 2024-05-03 | 19.54 | $30.46 | 115700 |
| 2024-05-02 | 20.17 | $30.28 | 185900 |
| 2024-05-01 | 19.87 | $30.24 | 77100 |
| 2024-04-30 | 19.55 | $30.25 | 126800 |
| 2024-04-29 | 19.35 | $30.45 | 281923 |
| 2024-04-26 | 19.26 | $30.61 | 222900 |
| 2024-04-25 | 19.17 | $30.37 | 192800 |
| 2024-04-24 | 18.94 | $31.03 | 199313 |
| 2024-04-23 | 19.25 | $31.12 | 213131 |
| 2024-04-22 | 19.62 | $30.94 | 247500 |
| 2024-04-19 | 19.88 | $30.87 | 97200 |
| 2024-04-18 | 20.04 | $30.46 | 262338 |
| 2024-04-17 | 19.95 | $30.16 | 213100 |
| 2024-04-16 | 19.64 | $29.84 | 287823 |
| 2024-04-15 | 18.73 | $29.70 | 267500 |
| 2024-04-12 | 17.79 | $29.95 | 181000 |
| 2024-04-11 | 16.93 | $30.64 | 780200 |
| 2024-04-10 | 16.32 | $30.77 | 96600 |
| 2024-04-09 | 15.77 | $31.39 | 156933 |
| 2024-04-08 | 15.62 | $31.09 | 554620 |
| 2024-04-05 | 15.10 | $30.65 | 521319 |
| 2024-04-04 | 14.02 | $30.80 | 209600 |
| 2024-04-03 | 13.09 | $31.77 | 128947 |
| 2024-04-02 | 12.61 | $31.89 | 92019 |
| 2024-04-01 | 12.29 | $32.25 | 140400 |
| 2024-03-28 | 11.94 | $32.34 | 114700 |
| 2024-03-27 | 12.10 | $32.36 | 116206 |
| 2024-03-26 | 12.05 | $32.21 | 265634 |
| 2024-03-25 | 11.96 | $31.67 | 212800 |
| 2024-03-22 | 11.33 | $32.10 | 142900 |
| 2024-03-21 | 10.87 | $32.04 | 64400 |
| 2024-03-20 | 10.46 | $32.02 | 149202 |
| 2024-03-19 | 9.73 | $32.06 | 123819 |
| 2024-03-18 | 9.23 | $32.42 | 100328 |
| 2024-03-15 | 8.98 | $33.05 | 81334 |
| 2024-03-14 | 9.25 | $33.14 | 207800 |
| 2024-03-13 | 9.66 | $33.24 | 47400 |
| 2024-03-12 | 9.87 | $33.09 | 94009 |
| 2024-03-11 | 9.97 | $33.05 | 103500 |
| 2024-03-08 | 10.03 | $32.80 | 88310 |
| 2024-03-07 | 9.99 | $33.02 | 503100 |
| 2024-03-06 | 9.94 | $32.98 | 168200 |
| 2024-03-05 | 10.07 | $33.31 | 387541 |
| 2024-03-04 | 10.46 | $33.70 | 204545 |
| 2024-03-01 | 10.98 | $34.00 | 102438 |
| 2024-02-29 | 11.52 | $33.59 | 462319 |
| 2024-02-28 | 12.10 | $34.00 | 796100 |
| 2024-02-27 | 12.30 | $34.80 | 145800 |
| 2024-02-26 | 12.04 | $34.15 | 125600 |
| 2024-02-23 | 12.16 | $34.23 | 140443 |
| 2024-02-22 | 12.18 | $34.72 | 143900 |
| 2024-02-21 | 11.83 | $34.26 | 288901 |
| 2024-02-20 | 11.61 | $33.80 | 205700 |
| 2024-02-16 | 11.74 | $33.91 | 173000 |
| 2024-02-15 | 11.80 | $34.16 | 96647 |
| 2024-02-14 | 11.85 | $33.31 | 416535 |
| 2024-02-13 | 12.29 | $33.19 | 138114 |
| 2024-02-12 | 12.74 | $33.46 | 383600 |
| 2024-02-09 | 13.38 | $33.53 | 89700 |
| 2024-02-08 | 14.07 | $33.84 | 288600 |
| 2024-02-07 | 14.57 | $33.66 | 69600 |
| 2024-02-06 | 15.15 | $33.87 | 120329 |
| 2024-02-05 | 15.75 | $33.48 | 153134 |
| 2024-02-02 | 16.57 | $33.22 | 148843 |
| 2024-02-01 | 17.33 | $33.46 | 131900 |
| 2024-01-31 | 18.14 | $32.95 | 215926 |
| 2024-01-30 | 18.89 | $33.41 | 593632 |
| 2024-01-29 | 19.77 | $33.59 | 380904 |
| 2024-01-26 | 20.79 | $34.01 | 209600 |
| 2024-01-25 | 21.59 | $32.17 | 418000 |
| 2024-01-24 | 21.87 | $31.25 | 381134 |
| 2024-01-23 | 21.51 | $31.00 | 1.1M |
| 2024-01-22 | 20.76 | $30.71 | 391327 |
| 2024-01-19 | 19.89 | $31.10 | 312633 |
| 2024-01-18 | 19.03 | $31.16 | 429521 |
| 2024-01-17 | 18.24 | $31.67 | 205017 |
| 2024-01-16 | 17.58 | $31.97 | 218337 |
| 2024-01-12 | 17.06 | $32.41 | 206424 |
| 2024-01-11 | 16.74 | $33.31 | 775700 |
| 2024-01-10 | 16.71 | $32.65 | 168900 |
| 2024-01-09 | 16.14 | $32.48 | 101005 |
| 2024-01-08 | 15.37 | $32.83 | 261400 |
| 2024-01-05 | 14.75 | $32.15 | 337421 |
| 2024-01-04 | 13.79 | $33.23 | 1.3M |
| 2024-01-03 | 13.41 | $33.19 | 337234 |
| 2024-01-02 | 12.82 | $34.00 | 105300 |
| 2023-12-29 | 12.32 | $35.40 | 43548 |
| 2023-12-28 | 12.80 | $35.50 | 53008 |
| 2023-12-27 | 13.11 | $35.85 | 261429 |
| 2023-12-26 | 13.31 | $35.67 | 59400 |
| 2023-12-22 | 13.68 | $35.58 | 271200 |
| 2023-12-21 | 13.98 | $35.29 | 86835 |
| 2023-12-20 | 14.47 | $35.13 | 52842 |
| 2023-12-19 | 14.97 | $35.60 | 137700 |
| 2023-12-18 | 15.31 | $35.39 | 139700 |
| 2023-12-15 | 15.79 | $35.43 | 192200 |
| 2023-12-14 | 16.18 | $35.75 | 416200 |
| 2023-12-13 | 16.59 | $34.02 | 143003 |
| 2023-12-12 | 16.73 | $33.70 | 604941 |
| 2023-12-11 | 16.61 | $33.82 | 382342 |
| 2023-12-08 | 16.47 | $34.31 | 137716 |
| 2023-12-07 | 16.63 | $34.02 | 651100 |
| 2023-12-06 | 16.57 | $34.09 | 93200 |
| 2023-12-05 | 16.54 | $34.33 | 138226 |
| 2023-12-04 | 16.60 | $34.33 | 117500 |
| 2023-12-01 | 16.56 | $34.28 | 73802 |
| 2023-11-30 | 16.51 | $34.53 | 225548 |
| 2023-11-29 | 16.64 | $34.11 | 91614 |
| 2023-11-28 | 16.46 | $34.67 | 83200 |
| 2023-11-27 | 16.42 | $35.53 | 81619 |
| 2023-11-24 | 17.02 | $35.95 | 53300 |
| 2023-11-22 | 17.67 | $36.20 | 379100 |
| 2023-11-21 | 18.34 | $35.89 | 48600 |
| 2023-11-20 | 18.88 | $36.38 | 110137 |
| 2023-11-17 | 19.64 | $36.50 | 47400 |
| 2023-11-16 | 20.44 | $36.18 | 301500 |
| 2023-11-15 | 21.35 | $36.54 | 71000 |
| 2023-11-14 | 22.08 | $36.90 | 68125 |
| 2023-11-13 | 22.86 | $35.16 | 371500 |
| 2023-11-10 | 23.58 | $35.30 | 440114 |
| 2023-11-09 | 24.35 | $37.05 | 60623 |
| 2023-11-08 | 24.84 | $36.86 | 61100 |
| 2023-11-07 | 25.59 | $36.52 | 84018 |
| 2023-11-06 | 26.54 | $36.82 | 211000 |
| 2023-11-03 | 27.33 | $37.16 | 411044 |
| 2023-11-02 | 27.88 | $36.70 | 76007 |
| 2023-11-01 | 28.75 | $35.68 | 75122 |
| 2023-10-31 | 30.06 | $35.52 | 291209 |
| 2023-10-30 | 31.52 | $35.43 | 189900 |
| 2023-10-27 | 32.97 | $34.89 | 1.1M |
| 2023-10-26 | 34.07 | $35.42 | 123230 |
| 2023-10-25 | 35.65 | $35.74 | 83900 |
| 2023-10-24 | 37.50 | $36.14 | 296300 |
| 2023-10-23 | 39.35 | $35.66 | 1.3M |
| 2023-10-20 | 41.30 | $35.07 | 1.5M |
| 2023-10-19 | 43.17 | $34.97 | 1.4M |
| 2023-10-18 | 45.03 | $33.24 | 119933 |
| 2023-10-17 | 45.50 | $33.77 | 184500 |
| 2023-10-16 | 46.17 | $33.69 | 220000 |
| 2023-10-13 | 46.57 | $32.96 | 83600 |
| 2023-10-12 | 46.54 | $33.39 | 131000 |
| 2023-10-11 | 46.68 | $33.93 | 144000 |
| 2023-10-10 | 47.05 | $33.32 | 348200 |
| 2023-10-09 | 47.42 | $33.31 | 107109 |
| 2023-10-06 | 47.09 | $33.71 | 197000 |
| 2023-10-05 | 46.79 | $33.75 | 151000 |
| 2023-10-04 | 46.59 | $33.59 | 154331 |
| 2023-10-03 | 46.19 | $33.17 | 309400 |
| 2023-10-02 | 45.27 | $32.78 | 1.1M |
| 2023-09-29 | 44.22 | $33.23 | 928432 |
| 2023-09-28 | 43.22 | $33.32 | 1.3M |
| 2023-09-27 | 41.91 | $33.43 | 845300 |
| 2023-09-26 | 40.53 | $33.89 | 1.4M |
| 2023-09-25 | 39.20 | $34.33 | 817600 |
| 2023-09-22 | 37.88 | $35.22 | 384024 |
| 2023-09-21 | 36.77 | $35.19 | 557314 |
| 2023-09-20 | 35.53 | $35.80 | 1.1M |
| 2023-09-19 | 34.41 | $35.94 | 958314 |
| 2023-09-18 | 33.12 | $36.05 | 484600 |
| 2023-09-15 | 31.76 | $36.45 | 8.5M |
| 2023-09-14 | 30.49 | $36.54 | 201900 |
| 2023-09-13 | 28.95 | $36.33 | 128600 |
| 2023-09-12 | 27.40 | $36.72 | 429600 |
| 2023-09-11 | 25.84 | $37.25 | 197635 |
| 2023-09-08 | 24.36 | $37.26 | 68100 |
| 2023-09-07 | 22.83 | $37.27 | 159500 |
| 2023-09-06 | 21.21 | $37.76 | 229617 |
| 2023-09-05 | 19.62 | $38.39 | 90600 |
| 2023-09-01 | 18.18 | $39.09 | 272027 |
| 2023-08-31 | 16.91 | $39.71 | 504813 |
| 2023-08-30 | 15.64 | $42.36 | 34600 |
| 2023-08-29 | 15.88 | $42.62 | 81000 |
| 2023-08-28 | 16.14 | $42.09 | 66819 |
| 2023-08-25 | 15.91 | $41.81 | 39729 |
| 2023-08-24 | 15.44 | $41.28 | 59217 |
| 2023-08-23 | 14.76 | $41.66 | 41600 |
| 2023-08-22 | 14.10 | $41.32 | 579448 |
| 2023-08-21 | 13.40 | $42.00 | 59901 |
| 2023-08-18 | 12.89 | $41.90 | 54112 |
| 2023-08-17 | 12.19 | $41.62 | 50500 |
| 2023-08-16 | 11.54 | $42.36 | 177631 |
| 2023-08-15 | 11.27 | $42.42 | 1.4M |
| 2023-08-14 | 11.03 | $43.01 | 365400 |
| 2023-08-11 | 11.03 | $42.95 | 342400 |
| 2023-08-10 | 11.11 | $43.90 | 898400 |
| 2023-08-09 | 11.55 | $43.18 | 834016 |
| 2023-08-08 | 11.42 | $43.11 | 54200 |
| 2023-08-07 | 11.06 | $43.09 | 61710 |
| 2023-08-04 | 10.73 | $42.88 | 30441 |
| 2023-08-03 | 10.41 | $42.86 | 43412 |
| 2023-08-02 | 9.85 | $43.12 | 38700 |
| 2023-08-01 | 9.51 | $43.86 | 37228 |
| 2023-07-31 | 9.56 | $43.99 | 37200 |
| 2023-07-28 | 9.84 | $44.66 | 33801 |
| 2023-07-27 | 10.22 | $44.22 | 49900 |
| 2023-07-26 | 10.65 | $44.42 | 27010 |
| 2023-07-25 | 11.00 | $44.41 | 65240 |
| 2023-07-24 | 11.49 | $44.52 | 60130 |
| 2023-07-21 | 11.93 | $44.90 | 40248 |
| 2023-07-20 | 12.14 | $44.29 | 38719 |
| 2023-07-19 | 12.64 | $44.63 | 73300 |
| 2023-07-18 | 12.97 | $44.79 | 64243 |
| 2023-07-17 | 13.18 | $45.03 | 30321 |
| 2023-07-14 | 13.32 | $45.43 | 36407 |
| 2023-07-13 | 12.98 | $45.19 | 22945 |
| 2023-07-12 | 12.85 | $44.28 | 25800 |
| 2023-07-11 | 13.24 | $43.61 | 39628 |
| 2023-07-10 | 13.66 | $43.28 | 42700 |
| 2023-07-07 | 13.79 | $42.99 | 38529 |
| 2023-07-06 | 13.86 | $43.13 | 44800 |
| 2023-07-05 | 13.87 | $43.48 | 78700 |
| 2023-07-03 | 14.31 | $43.35 | 33200 |
| 2023-06-30 | 14.60 | $43.90 | 44537 |
| 2023-06-29 | 15.10 | $43.25 | 53213 |
| 2023-06-28 | 15.28 | $42.99 | 75007 |
| 2023-06-27 | 15.33 | $43.38 | 95918 |
| 2023-06-26 | 15.38 | $42.94 | 55000 |
| 2023-06-23 | 15.14 | $42.89 | 56400 |
| 2023-06-22 | 14.85 | $43.30 | 57700 |
| 2023-06-21 | 14.81 | $43.17 | 43527 |
| 2023-06-20 | 14.66 | $43.51 | 54200 |
| 2023-06-16 | 14.70 | $44.51 | 35120 |
| 2023-06-15 | 15.42 | $44.49 | 49449 |
| 2023-06-14 | 16.02 | $44.09 | 36700 |
| 2023-06-13 | 16.53 | $43.59 | 40600 |
| 2023-06-12 | 16.62 | $43.29 | 53111 |
| 2023-06-09 | 16.61 | $42.77 | 30512 |
| 2023-06-08 | 16.06 | $43.05 | 35144 |
| 2023-06-07 | 15.53 | $42.74 | 42100 |
| 2023-06-06 | 14.97 | $43.03 | 50900 |
| 2023-06-05 | 14.33 | $42.74 | 45518 |
| 2023-06-02 | 13.58 | $43.87 | 210716 |
| 2023-06-01 | 13.21 | $43.49 | 81905 |
| 2023-05-31 | 12.54 | $43.25 | 33500 |
| 2023-05-30 | 11.72 | $44.11 | 60000 |
| 2023-05-26 | 11.20 | $45.13 | 27900 |
| 2023-05-25 | 11.40 | $44.76 | 40223 |
| 2023-05-24 | 11.36 | $45.06 | 40700 |
| 2023-05-23 | 11.39 | $45.45 | 51700 |
| 2023-05-22 | 11.78 | $46.04 | 33700 |
| 2023-05-19 | 12.27 | $45.80 | 521300 |
| 2023-05-18 | 12.40 | $45.47 | 678100 |
| 2023-05-17 | 12.40 | $45.86 | 44336 |
| 2023-05-16 | 12.49 | $46.25 | 30700 |
| 2023-05-15 | 13.14 | $46.69 | 30000 |
| 2023-05-12 | 13.65 | $46.54 | 24848 |
| 2023-05-11 | 14.27 | $46.94 | 25800 |
| 2023-05-10 | 14.76 | $46.80 | 221400 |
| 2023-05-09 | 15.38 | $47.12 | 109705 |
| 2023-05-08 | 15.77 | $47.72 | 29600 |
| 2023-05-05 | 15.70 | $47.27 | 23142 |
| 2023-05-04 | 15.88 | $47.36 | 25410 |
| 2023-05-03 | 15.96 | $46.85 | 37432 |
| 2023-05-02 | 16.25 | $46.60 | 33334 |
| 2023-05-01 | 16.81 | $45.99 | 34700 |
| 2023-04-28 | 17.49 | $46.20 | 67900 |
| 2023-04-27 | 18.34 | $47.55 | 32630 |
| 2023-04-26 | 18.02 | $47.41 | 25500 |
| 2023-04-25 | 17.59 | $47.47 | 87400 |
| 2023-04-24 | 17.09 | $47.71 | 41500 |
| 2023-04-21 | 16.49 | $47.12 | 36100 |
| 2023-04-20 | 16.16 | $46.23 | 37000 |
| 2023-04-19 | 16.20 | $45.99 | 54600 |
| 2023-04-18 | 16.44 | $45.75 | 144546 |
| 2023-04-17 | 16.90 | $46.27 | 33230 |
| 2023-04-14 | 16.91 | $45.89 | 149624 |
| 2023-04-13 | 17.07 | $46.03 | 301608 |
| 2023-04-12 | 17.24 | $46.08 | 58700 |
| 2023-04-11 | 17.32 | $45.31 | 24407 |
| 2023-04-10 | 17.90 | $45.03 | 39700 |
| 2023-04-06 | 18.57 | $45.37 | 24434 |
| 2023-04-05 | 18.31 | $45.57 | 36100 |
| 2023-04-04 | 17.86 | $45.37 | 32200 |
| 2023-04-03 | 17.43 | $45.50 | 32200 |
| 2023-03-31 | 16.74 | $45.27 | 29900 |
| 2023-03-30 | 15.96 | $45.02 | 33915 |
| 2023-03-29 | 15.36 | $44.78 | 52200 |
| 2023-03-28 | 14.87 | $44.06 | 40700 |
| 2023-03-27 | 14.57 | $44.25 | 35300 |
| 2023-03-24 | 14.15 | $44.77 | 28125 |
| 2023-03-23 | 13.43 | $44.37 | 108300 |
| 2023-03-22 | 12.68 | $44.34 | 270100 |
| 2023-03-21 | 11.89 | $43.70 | 36800 |
| 2023-03-20 | 11.58 | $43.08 | 40200 |
| 2023-03-17 | 11.55 | $42.44 | 78000 |
| 2023-03-16 | 11.82 | $43.25 | 198100 |
| 2023-03-15 | 11.97 | $42.27 | 59400 |
| 2023-03-14 | 12.55 | $42.87 | 79200 |
| 2023-03-13 | 12.41 | $42.27 | 328400 |
| 2023-03-10 | 12.49 | $42.18 | 102946 |
| 2023-03-09 | 12.34 | $42.29 | 65600 |
| 2023-03-08 | 12.23 | $42.22 | 47100 |
| 2023-03-07 | 12.36 | $42.20 | 32500 |
| 2023-03-06 | 12.44 | $42.76 | 32934 |
| 2023-03-03 | 12.13 | $42.89 | 51000 |
| 2023-03-02 | 11.82 | $42.77 | 133806 |
| 2023-03-01 | 11.54 | $41.90 | 74800 |
| 2023-02-28 | 11.54 | $41.78 | 45900 |
| 2023-02-27 | 11.60 | $42.44 | 43349 |
| 2023-02-24 | 11.32 | $41.92 | 49536 |
| 2023-02-23 | 11.28 | $43.11 | 52900 |
| 2023-02-22 | 10.60 | $42.51 | 29502 |
| 2023-02-21 | 10.08 | $42.37 | 51931 |
| 2023-02-17 | 9.58 | $41.89 | 165600 |
| 2023-02-16 | 9.46 | $41.67 | 201835 |
| 2023-02-15 | 9.30 | $40.57 | 130300 |
| 2023-02-14 | 9.70 | $40.34 | 37100 |
| 2023-02-13 | 10.12 | $40.48 | 46814 |
| 2023-02-10 | 10.50 | $39.93 | 52909 |
| 2023-02-09 | 10.54 | $40.17 | 143200 |
| 2023-02-08 | 10.88 | $40.24 | 38900 |
| 2023-02-07 | 11.07 | $40.63 | 80202 |
| 2023-02-06 | 11.32 | $41.20 | 122400 |
| 2023-02-03 | 11.76 | $41.79 | 106600 |
| 2023-02-02 | 11.80 | $41.65 | 50300 |
| 2023-02-01 | 11.90 | $41.94 | 65700 |
| 2023-01-31 | 11.99 | $41.42 | 54000 |
| 2023-01-30 | 12.45 | $40.27 | 51100 |
| 2023-01-27 | 12.89 | $40.03 | 67130 |
| 2023-01-26 | 13.06 | $40.83 | 117600 |
| 2023-01-25 | 13.74 | $42.21 | 65840 |
| 2023-01-24 | 13.52 | $42.16 | 50400 |
| 2023-01-23 | 13.30 | $42.48 | 56618 |
| 2023-01-20 | 12.97 | $41.69 | 40944 |
| 2023-01-19 | 13.01 | $41.80 | 71500 |
| 2023-01-18 | 12.90 | $41.04 | 77000 |
| 2023-01-17 | 12.78 | $42.46 | 47700 |
| 2023-01-13 | 11.63 | $42.11 | 45000 |
| 2023-01-12 | 10.69 | $41.59 | 72900 |
| 2023-01-11 | 9.95 | $41.09 | 49400 |
| 2023-01-10 | 9.34 | $40.35 | 35909 |
| 2023-01-09 | 9.23 | $40.08 | 93319 |
| 2023-01-06 | 9.11 | $39.74 | 88114 |
| 2023-01-05 | 9.39 | $38.84 | 49300 |
| 2023-01-04 | 9.58 | $39.55 | 81529 |
| 2023-01-03 | 10.05 | $39.09 | 224300 |
| 2022-12-30 | 10.41 | $39.33 | 54000 |
| 2022-12-29 | 10.79 | $39.66 | 60600 |
| 2022-12-28 | 10.96 | $38.96 | 64000 |
| 2022-12-27 | 11.31 | $39.33 | 65406 |
| 2022-12-23 | 11.41 | $39.19 | 77904 |
| 2022-12-22 | 11.63 | $39.38 | 104632 |
| 2022-12-21 | 11.83 | $39.50 | 249500 |
| 2022-12-20 | 11.88 | $38.82 | 110806 |
| 2022-12-19 | 12.28 | $38.69 | 115036 |
| 2022-12-16 | 12.83 | $38.80 | 92300 |
| 2022-12-15 | 13.42 | $39.00 | 98600 |
| 2022-12-14 | 13.80 | $40.04 | 54200 |
| 2022-12-13 | 13.53 | $39.90 | 96700 |
| 2022-12-12 | 13.24 | $38.95 | 83233 |
| 2022-12-09 | 13.69 | $39.09 | 98338 |
| 2022-12-08 | 13.88 | $39.25 | 119540 |
| 2022-12-07 | 14.08 | $39.39 | 155633 |
| 2022-12-06 | 14.06 | $39.47 | 129100 |
| 2022-12-05 | 13.99 | $39.22 | 94702 |
| 2022-12-02 | 13.93 | $40.14 | 61400 |
| 2022-12-01 | 13.46 | $39.89 | 64600 |
| 2022-11-30 | 13.01 | $39.56 | 67500 |
| 2022-11-29 | 12.75 | $38.69 | 56411 |
| 2022-11-28 | 12.86 | $38.40 | 73900 |
| 2022-11-25 | 12.98 | $38.75 | 78145 |
| 2022-11-23 | 12.94 | $38.88 | 65200 |
| 2022-11-22 | 12.92 | $38.28 | 73603 |
| 2022-11-21 | 13.13 | $38.31 | 84300 |
| 2022-11-18 | 13.35 | $38.28 | 74748 |
| 2022-11-17 | 13.45 | $38.23 | 84820 |
| 2022-11-16 | 13.65 | $38.36 | 93500 |
| 2022-11-15 | 13.53 | $37.86 | 116800 |
| 2022-11-14 | 13.40 | $38.69 | 106746 |
| 2022-11-11 | 12.58 | $38.84 | 94600 |
| 2022-11-10 | 11.81 | $38.02 | 126400 |
| 2022-11-09 | 11.23 | $35.86 | 152700 |
| 2022-11-08 | 11.42 | $35.94 | 129835 |
| 2022-11-07 | 11.63 | $36.06 | 178619 |
| 2022-11-04 | 11.73 | $36.47 | 170411 |
| 2022-11-03 | 11.84 | $34.28 | 330300 |
| 2022-11-02 | 11.86 | $34.74 | 236543 |
| 2022-11-01 | 12.11 | $35.34 | 196549 |
| 2022-10-31 | 12.63 | $34.99 | 256400 |
| 2022-10-28 | 12.69 | $35.16 | 124700 |
| 2022-10-27 | 12.66 | $34.85 | 196400 |
| 2022-10-26 | 12.75 | $35.29 | 114300 |
| 2022-10-25 | 12.86 | $35.37 | 193931 |
| 2022-10-24 | 12.89 | $34.65 | 140600 |
| 2022-10-21 | 12.61 | $34.23 | 3.0M |
| 2022-10-20 | 11.99 | $34.10 | 748143 |
| 2022-10-19 | 11.56 | $35.08 | 81716 |
| 2022-10-18 | 11.48 | $35.99 | 1.1M |
| 2022-10-17 | 11.74 | $35.66 | 360900 |
| 2022-10-14 | 11.63 | $34.28 | 155700 |
| 2022-10-13 | 11.17 | $34.27 | 226500 |
| 2022-10-12 | 10.33 | $34.56 | 98600 |
| 2022-10-11 | 9.96 | $34.33 | 147700 |
| 2022-10-10 | 9.56 | $34.42 | 124530 |
| 2022-10-07 | 8.93 | $35.55 | 93800 |
| 2022-10-06 | 8.81 | $36.12 | 85747 |
| 2022-10-05 | 9.03 | $37.07 | 93700 |
| 2022-10-04 | 9.40 | $37.46 | 164902 |
| 2022-10-03 | 9.47 | $36.10 | 277247 |
| 2022-09-30 | 9.62 | $36.58 | 242400 |
| 2022-09-29 | 10.01 | $36.11 | 427921 |
| 2022-09-28 | 9.96 | $36.12 | 242725 |
| 2022-09-27 | 9.86 | $35.26 | 316400 |
| 2022-09-26 | 9.48 | $35.24 | 265800 |
| 2022-09-23 | 8.90 | $35.49 | 123600 |
| 2022-09-22 | 8.36 | $36.61 | 130300 |
| 2022-09-21 | 8.40 | $36.36 | 72200 |
| 2022-09-20 | 8.45 | $36.72 | 97900 |
| 2022-09-19 | 8.58 | $37.98 | 132200 |
| 2022-09-16 | 8.78 | $37.53 | 89800 |
| 2022-09-15 | 9.17 | $37.28 | 291100 |
| 2022-09-14 | 9.58 | $37.55 | 233200 |
| 2022-09-13 | 9.98 | $37.47 | 80000 |
| 2022-09-12 | 10.40 | $38.58 | 112920 |
| 2022-09-09 | 10.11 | $38.05 | 107036 |
| 2022-09-08 | 10.21 | $37.28 | 216611 |
| 2022-09-07 | 10.73 | $37.11 | 123700 |
| 2022-09-06 | 11.15 | $36.56 | 164600 |
| 2022-09-02 | 11.46 | $36.84 | 88610 |
| 2022-09-01 | 12.00 | $36.97 | 136200 |
| 2022-08-31 | 11.75 | $36.82 | 120300 |
| 2022-08-30 | 11.59 | $37.00 | 93004 |
| 2022-08-29 | 11.56 | $37.11 | 123700 |
| 2022-08-26 | 11.36 | $37.11 | 80000 |
| 2022-08-25 | 11.26 | $38.24 | 51000 |
| 2022-08-24 | 11.64 | $38.25 | 56700 |
| 2022-08-23 | 12.04 | $37.86 | 62600 |
| 2022-08-22 | 12.36 | $38.52 | 136922 |
| 2022-08-19 | 12.97 | $39.19 | 58625 |
| 2022-08-18 | 13.15 | $39.32 | 64204 |
| 2022-08-17 | 13.26 | $39.63 | 47000 |
| 2022-08-16 | 13.23 | $39.47 | 59209 |
| 2022-08-15 | 13.34 | $39.77 | 70000 |
| 2022-08-12 | 13.23 | $39.96 | 68700 |
| 2022-08-11 | 13.11 | $39.94 | 58813 |
| 2022-08-10 | 12.73 | $40.33 | 59200 |
| 2022-08-09 | 12.19 | $39.42 | 109800 |
| 2022-08-08 | 12.07 | $39.45 | 64418 |
| 2022-08-05 | 11.88 | $39.16 | 65516 |
| 2022-08-04 | 11.96 | $39.44 | 47124 |
| 2022-08-03 | 11.85 | $38.91 | 75936 |
| 2022-08-02 | 12.10 | $38.39 | 97600 |
| 2022-08-01 | 12.38 | $39.62 | 120600 |
| 2022-07-29 | 11.91 | $39.28 | 90400 |
| 2022-07-28 | 11.71 | $39.07 | 91700 |
| 2022-07-27 | 11.56 | $38.59 | 94912 |
| 2022-07-26 | 11.61 | $37.89 | 152700 |
| 2022-07-25 | 12.00 | $38.24 | 76800 |
| 2022-07-22 | 12.14 | $37.64 | 62500 |
| 2022-07-21 | 12.43 | $38.02 | 79300 |
| 2022-07-20 | 12.74 | $36.84 | 94900 |
| 2022-07-19 | 13.34 | $37.26 | 110626 |
| 2022-07-18 | 13.91 | $36.38 | 130700 |
| 2022-07-15 | 14.41 | $36.33 | 142224 |
| 2022-07-14 | 14.87 | $35.85 | 106800 |
| 2022-07-13 | 14.87 | $36.58 | 80900 |
| 2022-07-12 | 15.15 | $35.82 | 108821 |
| 2022-07-11 | 15.07 | $35.91 | 141709 |
| 2022-07-08 | 14.99 | $36.07 | 304600 |
| 2022-07-07 | 14.98 | $36.06 | 98400 |
| 2022-07-06 | 14.97 | $36.51 | 188208 |
| 2022-07-05 | 15.17 | $36.35 | 157500 |
| 2022-07-01 | 15.12 | $36.41 | 93100 |
| 2022-06-30 | 15.24 | $36.72 | 69001 |
| 2022-06-29 | 15.43 | $36.73 | 104000 |
| 2022-06-28 | 15.84 | $37.53 | 126300 |
| 2022-06-27 | 16.66 | $37.63 | 163217 |
| 2022-06-24 | 17.49 | $38.14 | 140000 |
| 2022-06-23 | 18.30 | $36.18 | 150035 |
| 2022-06-22 | 18.30 | $36.17 | 180300 |
| 2022-06-21 | 18.30 | $35.42 | 178500 |
| 2022-06-17 | 17.92 | $35.35 | 168800 |
| 2022-06-16 | 17.32 | $35.37 | 208200 |
| 2022-06-15 | 16.68 | $36.14 | 329400 |
| 2022-06-14 | 16.12 | $35.09 | 276000 |
| 2022-06-13 | 15.17 | $36.21 | 145400 |
| 2022-06-10 | 14.56 | $36.76 | 187327 |
| 2022-06-09 | 13.94 | $37.08 | 96900 |
| 2022-06-08 | 13.56 | $37.68 | 92544 |
| 2022-06-07 | 13.37 | $38.96 | 191100 |
| 2022-06-06 | 13.49 | $39.15 | 113500 |
| 2022-06-03 | 13.82 | $39.05 | 145429 |
| 2022-06-02 | 14.00 | $39.65 | 157400 |
| 2022-06-01 | 14.25 | $38.29 | 181100 |
| 2022-05-31 | 14.35 | $39.18 | 170424 |
| 2022-05-27 | 14.80 | $39.23 | 126300 |
| 2022-05-26 | 15.28 | $38.18 | 96831 |
| 2022-05-25 | 15.14 | $38.09 | 104821 |
| 2022-05-24 | 15.00 | $38.02 | 101600 |
| 2022-05-23 | 14.87 | $38.39 | 157400 |
| 2022-05-20 | 14.86 | $37.40 | 147900 |
| 2022-05-19 | 14.36 | $37.57 | 102700 |
| 2022-05-18 | 13.84 | $38.10 | 98949 |
| 2022-05-17 | 13.62 | $39.88 | 177740 |
| 2022-05-16 | 13.90 | $39.85 | 139900 |
| 2022-05-13 | 14.20 | $39.11 | 137400 |
| 2022-05-12 | 14.28 | $37.75 | 152236 |
| 2022-05-11 | 13.78 | $38.28 | 120615 |
| 2022-05-10 | 13.51 | $37.51 | 240600 |
| 2022-05-09 | 12.58 | $37.07 | 142606 |
| 2022-05-06 | 11.41 | $38.52 | 200400 |
| 2022-05-05 | 10.52 | $40.42 | 90246 |
| 2022-05-04 | 10.40 | $41.66 | 119100 |
| 2022-05-03 | 10.40 | $41.67 | 104700 |
| 2022-05-02 | 10.83 | $41.39 | 140537 |
| 2022-04-29 | 10.96 | $41.07 | 168818 |
| 2022-04-28 | 11.19 | $40.88 | 121847 |
| 2022-04-27 | 10.99 | $41.03 | 87100 |
| 2022-04-26 | 10.95 | $41.13 | 90800 |
| 2022-04-25 | 11.02 | $41.65 | 100628 |
| 2022-04-22 | 11.08 | $41.60 | 92900 |
| 2022-04-21 | 11.34 | $41.52 | 89511 |
| 2022-04-20 | 11.64 | $42.19 | 64744 |
| 2022-04-19 | 12.17 | $41.29 | 103500 |
| 2022-04-18 | 12.33 | $41.87 | 102523 |
| 2022-04-14 | 12.70 | $42.27 | 80136 |
| 2022-04-13 | 13.31 | $41.73 | 112016 |
| 2022-04-12 | 13.55 | $42.33 | 105700 |
| 2022-04-11 | 14.24 | $43.44 | 91240 |
| 2022-04-08 | 14.50 | $43.42 | 98400 |
| 2022-04-07 | 14.73 | $43.16 | 81400 |
| 2022-04-06 | 15.20 | $43.26 | 100336 |
| 2022-04-05 | 15.67 | $43.88 | 87400 |
| 2022-04-04 | 15.76 | $43.63 | 168900 |
| 2022-04-01 | 15.97 | $44.01 | 55700 |
| 2022-03-31 | 16.08 | $43.81 | 69100 |
| 2022-03-30 | 16.17 | $43.73 | 124022 |
| 2022-03-29 | 16.53 | $42.74 | 141322 |
| 2022-03-28 | 17.11 | $41.91 | 142640 |
| 2022-03-25 | 17.69 | $41.33 | 142510 |
| 2022-03-24 | 18.19 | $41.10 | 66700 |
| 2022-03-23 | 18.57 | $41.23 | 447703 |
| 2022-03-22 | 18.97 | $41.62 | 222543 |
| 2022-03-21 | 19.58 | $41.72 | 101800 |
| 2022-03-18 | 20.22 | $41.82 | 107700 |
| 2022-03-17 | 20.78 | $41.72 | 92600 |
| 2022-03-16 | 21.30 | $40.61 | 247600 |
| 2022-03-15 | 21.49 | $38.94 | 199501 |
| 2022-03-14 | 20.94 | $38.98 | 133900 |
| 2022-03-11 | 20.45 | $38.47 | 127100 |
| 2022-03-10 | 19.87 | $39.41 | 170149 |
| 2022-03-09 | 19.41 | $40.88 | 161610 |
| 2022-03-08 | 19.17 | $38.21 | 479622 |
| 2022-03-07 | 18.01 | $38.19 | 192024 |
| 2022-03-04 | 16.87 | $39.98 | 135200 |
| 2022-03-03 | 16.02 | $41.94 | 127600 |
| 2022-03-02 | 15.76 | $42.34 | 69900 |
| 2022-03-01 | 15.65 | $42.60 | 120102 |
| 2022-02-28 | 15.63 | $43.30 | 171600 |
| 2022-02-25 | 15.82 | $44.56 | 95441 |
| 2022-02-24 | 16.37 | $42.75 | 156900 |
| 2022-02-23 | 16.17 | $43.72 | 409611 |
| 2022-02-22 | 16.86 | $43.78 | 85411 |
| 2022-02-18 | 17.25 | $44.63 | 56629 |
| 2022-02-17 | 18.12 | $43.78 | 104205 |
| 2022-02-16 | 18.66 | $43.64 | 70200 |
| 2022-02-15 | 18.83 | $44.02 | 102400 |
| 2022-02-14 | 19.45 | $42.90 | 67520 |
| 2022-02-11 | 19.25 | $42.99 | 74600 |
| 2022-02-10 | 19.13 | $43.39 | 165114 |
| 2022-02-09 | 19.24 | $43.93 | 70300 |
| 2022-02-08 | 19.65 | $43.52 | 64025 |
| 2022-02-07 | 19.65 | $43.43 | 74428 |
| 2022-02-04 | 19.65 | $43.79 | 63931 |
| 2022-02-03 | 19.74 | $43.71 | 61127 |
| 2022-02-02 | 19.93 | $44.42 | 69434 |
| 2022-02-01 | 20.43 | $43.61 | 125846 |
| 2022-01-31 | 20.58 | $42.85 | 103400 |
| 2022-01-28 | 19.82 | $42.64 | 104742 |
| 2022-01-27 | 18.92 | $43.07 | 158012 |
| 2022-01-26 | 18.27 | $43.20 | 145700 |
| 2022-01-25 | 17.65 | $43.22 | 131400 |
| 2022-01-24 | 16.69 | $44.17 | 139500 |
| 2022-01-21 | 15.83 | $44.45 | 84900 |
| 2022-01-20 | 15.39 | $44.52 | 72432 |
| 2022-01-19 | 15.00 | $44.90 | 79246 |
| 2022-01-18 | 14.73 | $44.67 | 66500 |
| 2022-01-14 | 14.31 | $45.32 | 85800 |
| 2022-01-13 | 14.09 | $45.03 | 67602 |
| 2022-01-12 | 13.85 | $46.08 | 59217 |
| 2022-01-11 | 13.98 | $46.06 | 83500 |
| 2022-01-10 | 14.08 | $46.55 | 69519 |
| 2022-01-07 | 14.52 | $46.25 | 69400 |
| 2022-01-06 | 14.81 | $46.96 | 625700 |
| 2022-01-05 | 15.39 | $48.55 | 160100 |
| 2022-01-04 | 14.82 | $48.54 | 211100 |
| 2022-01-03 | 14.42 | $47.57 | 55512 |
| 2021-12-31 | 14.60 | $48.48 | 34843 |
| 2021-12-30 | 14.47 | $47.97 | 52700 |
| 2021-12-29 | 14.91 | $48.12 | 48225 |
| 2021-12-28 | 15.39 | $47.64 | 45914 |
| 2021-12-27 | 16.13 | $47.82 | 59044 |
| 2021-12-23 | 16.91 | $48.03 | 62349 |
| 2021-12-22 | 17.24 | $47.94 | 125300 |
| 2021-12-21 | 17.73 | $47.50 | 106300 |
| 2021-12-20 | 18.57 | $47.42 | 63937 |
| 2021-12-17 | 19.43 | $46.76 | 81600 |
| 2021-12-16 | 20.41 | $47.56 | 56821 |
| 2021-12-15 | 21.07 | $47.54 | 62200 |
| 2021-12-14 | 21.89 | $46.92 | 51700 |
| 2021-12-13 | 22.66 | $47.35 | 64533 |
| 2021-12-10 | 23.09 | $47.71 | 70249 |
| 2021-12-09 | 23.65 | $47.43 | 58227 |
| 2021-12-08 | 24.44 | $47.22 | 55909 |
| 2021-12-07 | 25.26 | $48.04 | 117700 |
| 2021-12-06 | 25.55 | $47.41 | 76100 |
| 2021-12-03 | 26.21 | $46.36 | 71367 |
| 2021-12-02 | 27.49 | $46.15 | 74900 |
| 2021-12-01 | 28.83 | $45.23 | 72000 |
| 2021-11-30 | 30.33 | $45.94 | 90300 |
| 2021-11-29 | 31.91 | $46.78 | 121006 |
| 2021-11-26 | 32.78 | $46.67 | 75025 |
| 2021-11-24 | 33.59 | $46.74 | 67304 |
| 2021-11-23 | 34.95 | $46.96 | 81425 |
| 2021-11-22 | 35.76 | $47.30 | 79300 |
| 2021-11-19 | 36.25 | $47.42 | 146303 |
| 2021-11-18 | 36.59 | $48.10 | 40700 |
| 2021-11-17 | 36.62 | $47.93 | 48815 |
| 2021-11-16 | 36.86 | $47.70 | 97800 |
| 2021-11-15 | 36.88 | $47.90 | 78207 |
| 2021-11-12 | 36.90 | $47.90 | 91100 |
| 2021-11-11 | 36.97 | $47.25 | 138300 |
| 2021-11-10 | 37.19 | $46.71 | 64417 |
| 2021-11-09 | 37.41 | $47.56 | 52500 |
| 2021-11-08 | 36.81 | $47.64 | 71800 |
| 2021-11-05 | 36.19 | $47.16 | 800 |
| 2021-11-04 | 36.27 | $47.12 | 36242 |
| 2021-11-03 | 36.36 | $47.30 | 74200 |
| 2021-11-02 | 36.45 | $46.68 | 59200 |
| 2021-11-01 | 36.78 | $46.35 | 102000 |
| 2021-10-29 | 37.39 | $45.90 | 214224 |
| 2021-10-28 | 38.18 | $46.87 | 56200 |
| 2021-10-27 | 38.24 | $46.12 | 49602 |
| 2021-10-26 | 38.54 | $46.62 | 65414 |
| 2021-10-25 | 38.48 | $46.39 | 123121 |
| 2021-10-22 | 38.51 | $46.51 | 49100 |
| 2021-10-21 | 38.52 | $46.04 | 39713 |
| 2021-10-20 | 38.76 | $46.39 | 74527 |
| 2021-10-19 | 38.91 | $45.28 | 248842 |
| 2021-10-18 | 39.41 | $45.72 | 229720 |
| 2021-10-15 | 39.86 | $45.88 | 324520 |
| 2021-10-14 | 39.94 | $46.06 | 506000 |
| 2021-10-13 | 40.09 | $46.20 | 97126 |
| 2021-10-12 | 40.15 | $45.64 | 43400 |
| 2021-10-11 | 40.44 | $45.52 | 56000 |
| 2021-10-08 | 40.52 | $45.66 | 48900 |
| 2021-10-07 | 40.57 | $45.51 | 117900 |
| 2021-10-06 | 40.62 | $45.37 | 111225 |
| 2021-10-05 | 40.83 | $44.66 | 106000 |
| 2021-10-04 | 41.30 | $44.23 | 64200 |
| 2021-10-01 | 41.85 | $44.27 | 92100 |
| 2021-09-30 | 42.48 | $44.05 | 52514 |
| 2021-09-29 | 43.13 | $44.23 | 64800 |
| 2021-09-28 | 43.92 | $44.23 | 114700 |
| 2021-09-27 | 44.76 | $44.80 | 225600 |
| 2021-09-24 | 45.12 | $44.88 | 45023 |
| 2021-09-23 | 45.53 | $44.92 | 109425 |
| 2021-09-22 | 45.88 | $44.96 | 60412 |
| 2021-09-21 | 46.25 | $44.77 | 62000 |
| 2021-09-20 | 46.77 | $43.53 | 89116 |
| 2021-09-17 | 47.56 | $43.56 | 98644 |
| 2021-09-16 | 48.23 | $43.58 | 89800 |
| 2021-09-15 | 49.15 | $43.24 | 51900 |
| 2021-09-14 | 50.19 | $44.64 | 53400 |
| 2021-09-13 | 50.30 | $44.77 | 56300 |
| 2021-09-10 | 50.38 | $44.43 | 52741 |
| 2021-09-09 | 50.61 | $44.26 | 52229 |
| 2021-09-08 | 50.88 | $44.00 | 88700 |
| 2021-09-07 | 51.29 | $43.99 | 80117 |
| 2021-09-03 | 51.58 | $43.56 | 59345 |
| 2021-09-02 | 52.06 | $44.03 | 60500 |
| 2021-09-01 | 52.10 | $43.66 | 66600 |
| 2021-08-31 | 52.22 | $41.92 | 45800 |
| 2021-08-30 | 52.71 | $41.75 | 59220 |
| 2021-08-27 | 53.30 | $41.87 | 66920 |
| 2021-08-26 | 53.93 | $41.50 | 42700 |
| 2021-08-25 | 54.63 | $41.67 | 58200 |
| 2021-08-24 | 55.25 | $41.66 | 142100 |
| 2021-08-23 | 55.94 | $42.00 | 91538 |
| 2021-08-20 | 56.56 | $41.08 | 82100 |
| 2021-08-19 | 57.41 | $41.52 | 62900 |
| 2021-08-18 | 58.06 | $43.05 | 56800 |
| 2021-08-17 | 57.85 | $43.12 | 71131 |
| 2021-08-16 | 57.64 | $43.77 | 57700 |
| 2021-08-13 | 57.09 | $43.79 | 36000 |
| 2021-08-12 | 56.42 | $43.40 | 41900 |
| 2021-08-11 | 55.75 | $43.38 | 39000 |
| 2021-08-10 | 54.99 | $43.84 | 67736 |
| 2021-08-09 | 53.99 | $43.92 | 65000 |
| 2021-08-06 | 52.87 | $44.10 | 37924 |
| 2021-08-05 | 51.66 | $44.22 | 44600 |
| 2021-08-04 | 50.24 | $44.33 | 64900 |
| 2021-08-03 | 48.75 | $44.00 | 51716 |
| 2021-08-02 | 47.20 | $43.99 | 78100 |
| 2021-07-30 | 45.57 | $44.05 | 44300 |
| 2021-07-29 | 43.85 | $44.44 | 200737 |
| 2021-07-28 | 41.89 | $43.98 | 38200 |
| 2021-07-27 | 39.87 | $43.79 | 63531 |
| 2021-07-26 | 37.73 | $43.66 | 60100 |
| 2021-07-23 | 35.49 | $43.88 | 50300 |
| 2021-07-22 | 33.13 | $43.26 | 58500 |
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