Is Ryerson Holding Corporation (RYI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Ryerson Holding Corporation (RYI) research center and poll results.
NYSE : RYI
Ryerson Holding Corporation — Technical Indicators
$23.17 USD
-$0.26 (-1.11%)
- Volume
- 609.82K
- Average Volume
- 409.44K
- Market Capitalization
- $746.35M
- P/E Ratio
- -22.72
- Dividend Yield
- 3.24%
- Price Target
- $31.00
- Year High
- $30.90
- Year Low
- $19.02
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$1.26
- Current Ratio
- $2.21
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
1
Indicators
Neutral
1
Indicators
6 Bullish / 1 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
21.71
2026-04-06
Close Price
$22.65
Vol: 299693
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
16.16
Average
27.22
Maximum
42.48
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-04-06 | 21.71 | $22.65 | 299693 |
| 2026-04-02 | 21.83 | $22.18 | 368818 |
| 2026-04-01 | 22.03 | $22.61 | — |
| 2026-03-31 | 22.23 | $22.48 | 330627 |
| 2026-03-30 | 22.44 | $22.09 | 410089 |
| 2026-03-27 | 22.71 | $21.27 | 592425 |
| 2026-03-26 | 22.95 | $21.03 | 470418 |
| 2026-03-25 | 23.28 | $21.37 | 327086 |
| 2026-03-24 | 23.59 | $21.23 | 393580 |
| 2026-03-23 | 23.94 | $20.66 | 520219 |
| 2026-03-20 | 24.32 | $19.94 | 3.3M |
| 2026-03-19 | 24.72 | $20.14 | 440171 |
| 2026-03-18 | 24.91 | $20.72 | 492478 |
| 2026-03-17 | 25.05 | $21.36 | 457560 |
| 2026-03-16 | 25.24 | $21.24 | 567585 |
| 2026-03-13 | 25.53 | $20.98 | 600068 |
| 2026-03-12 | 25.88 | $21.96 | 645812 |
| 2026-03-11 | 26.26 | $23.17 | 609816 |
| 2026-03-10 | 26.52 | $23.43 | 246550 |
| 2026-03-09 | 26.80 | $23.75 | 162857 |
| 2026-03-06 | 27.11 | $25.01 | 141817 |
| 2026-03-05 | 27.35 | $26.22 | 168119 |
| 2026-03-04 | 27.56 | $26.50 | 153977 |
| 2026-03-03 | 27.75 | $26.66 | 138924 |
| 2026-03-02 | 27.88 | $27.54 | 144734 |
| 2026-02-27 | 27.91 | $26.16 | 195949 |
| 2026-02-26 | 28.02 | $27.46 | 211453 |
| 2026-02-25 | 28.02 | $27.75 | 189487 |
| 2026-02-24 | 28.03 | $28.16 | — |
| 2026-02-23 | 28.02 | $28.16 | 1.2M |
| 2026-02-20 | 28.08 | $27.97 | 1.5M |
| 2026-02-19 | 28.18 | $23.90 | 893200 |
| 2026-02-18 | 28.48 | $23.54 | 1.2M |
| 2026-02-17 | 28.74 | $25.23 | 1.1M |
| 2026-02-13 | 28.91 | $27.03 | 457400 |
| 2026-02-12 | 29.05 | $27.93 | 1.6M |
| 2026-02-11 | 29.10 | $29.72 | 566100 |
| 2026-02-10 | 29.03 | $28.34 | 338525 |
| 2026-02-09 | 29.03 | $29.05 | 333838 |
| 2026-02-06 | 28.98 | $29.94 | 322410 |
| 2026-02-05 | 28.86 | $29.70 | 261821 |
| 2026-02-04 | 28.70 | $30.54 | 319627 |
| 2026-02-03 | 28.49 | $30.16 | 361800 |
| 2026-02-02 | 28.29 | $29.31 | 324700 |
| 2026-01-30 | 28.11 | $28.22 | 838900 |
| 2026-01-29 | 27.95 | $28.22 | 376200 |
| 2026-01-28 | 27.82 | $27.54 | 358600 |
| 2026-01-27 | 27.73 | $27.88 | 296134 |
| 2026-01-26 | 27.65 | $27.97 | 365438 |
| 2026-01-23 | 27.56 | $29.31 | 248008 |
| 2026-01-22 | 27.42 | $30.03 | 312427 |
| 2026-01-21 | 27.22 | $29.85 | 216100 |
| 2026-01-20 | 27.01 | $28.79 | 507248 |
| 2026-01-16 | 26.86 | $28.75 | 404000 |
| 2026-01-15 | 26.69 | $29.81 | 271501 |
| 2026-01-14 | 26.42 | $28.86 | 275000 |
| 2026-01-13 | 26.17 | $28.26 | 215506 |
| 2026-01-12 | 26.01 | $28.31 | 332200 |
| 2026-01-09 | 25.86 | $28.23 | 350115 |
| 2026-01-08 | 25.66 | $27.48 | 263047 |
| 2026-01-07 | 25.45 | $26.49 | 262500 |
| 2026-01-06 | 25.28 | $26.32 | 289400 |
| 2026-01-05 | 25.16 | $26.07 | 254911 |
| 2026-01-02 | 25.06 | $25.76 | 192731 |
| 2025-12-31 | 24.97 | $25.16 | 258100 |
| 2025-12-30 | 24.85 | $25.51 | 181300 |
| 2025-12-29 | 24.74 | $25.82 | 238800 |
| 2025-12-26 | 24.59 | $26.27 | 225600 |
| 2025-12-24 | 24.42 | $26.18 | 140520 |
| 2025-12-23 | 24.25 | $26.44 | 283100 |
| 2025-12-22 | 24.00 | $26.13 | 327227 |
| 2025-12-19 | 23.77 | $25.54 | 904732 |
| 2025-12-18 | 23.52 | $25.88 | 469400 |
| 2025-12-17 | 23.26 | $25.22 | 359516 |
| 2025-12-16 | 23.00 | $24.49 | 389000 |
| 2025-12-15 | 22.77 | $23.78 | 644100 |
| 2025-12-12 | 22.59 | $25.21 | 335800 |
| 2025-12-11 | 22.34 | $25.19 | 407300 |
| 2025-12-10 | 22.11 | $24.17 | 278400 |
| 2025-12-09 | 21.91 | $23.37 | 212239 |
| 2025-12-08 | 21.77 | $23.16 | 263000 |
| 2025-12-05 | 21.63 | $23.91 | 456233 |
| 2025-12-04 | 21.46 | $24.07 | 444944 |
| 2025-12-03 | 21.30 | $23.87 | 299600 |
| 2025-12-02 | 21.14 | $22.75 | 269337 |
| 2025-12-01 | 21.05 | $23.27 | 368700 |
| 2025-11-28 | 20.99 | $22.93 | 116500 |
| 2025-11-26 | 20.90 | $22.85 | 286845 |
| 2025-11-25 | 20.87 | $22.75 | 334500 |
| 2025-11-24 | 20.92 | $21.53 | 331800 |
| 2025-11-21 | 20.98 | $21.53 | 406126 |
| 2025-11-20 | 21.08 | $20.52 | 578745 |
| 2025-11-19 | 21.23 | $20.59 | 349101 |
| 2025-11-18 | 21.35 | $20.10 | 680800 |
| 2025-11-17 | 21.51 | $19.86 | 480300 |
| 2025-11-14 | 21.67 | $20.18 | 714100 |
| 2025-11-13 | 21.79 | $20.14 | 414112 |
| 2025-11-12 | 21.91 | $20.59 | 242600 |
| 2025-11-11 | 22.03 | $20.25 | 406606 |
| 2025-11-10 | 22.16 | $20.45 | 461300 |
| 2025-11-07 | 22.27 | $20.49 | 387317 |
| 2025-11-06 | 22.34 | $20.51 | 564623 |
| 2025-11-05 | 22.46 | $20.78 | 532300 |
| 2025-11-04 | 22.59 | $20.66 | 496427 |
| 2025-11-03 | 22.72 | $20.95 | 776316 |
| 2025-10-31 | 22.85 | $22.06 | 686300 |
| 2025-10-30 | 22.97 | $21.27 | 843700 |
| 2025-10-29 | 23.09 | $22.26 | 2.5M |
| 2025-10-28 | 23.16 | $23.58 | 264427 |
| 2025-10-27 | 23.12 | $22.87 | 161701 |
| 2025-10-24 | 23.11 | $23.43 | 255600 |
| 2025-10-23 | 23.07 | $23.64 | 241300 |
| 2025-10-22 | 23.00 | $22.95 | 176100 |
| 2025-10-21 | 23.01 | $23.25 | 240402 |
| 2025-10-20 | 22.97 | $23.01 | 158000 |
| 2025-10-17 | 22.95 | $22.75 | 183736 |
| 2025-10-16 | 22.94 | $22.42 | 181200 |
| 2025-10-15 | 22.98 | $22.94 | 151230 |
| 2025-10-14 | 22.97 | $22.98 | 188517 |
| 2025-10-13 | 22.98 | $22.60 | 175445 |
| 2025-10-10 | 23.00 | $21.90 | 193100 |
| 2025-10-09 | 23.03 | $22.85 | 109528 |
| 2025-10-08 | 23.02 | $23.51 | 125439 |
| 2025-10-07 | 22.94 | $23.23 | 189343 |
| 2025-10-06 | 22.88 | $23.45 | 257201 |
| 2025-10-03 | 22.85 | $24.41 | 177244 |
| 2025-10-02 | 22.81 | $23.81 | 154521 |
| 2025-10-01 | 22.76 | $23.53 | 180400 |
| 2025-09-30 | 22.71 | $22.86 | 167500 |
| 2025-09-29 | 22.69 | $22.58 | 175930 |
| 2025-09-26 | 22.71 | $22.73 | 123800 |
| 2025-09-25 | 22.71 | $22.27 | 316608 |
| 2025-09-24 | 22.73 | $23.06 | 259000 |
| 2025-09-23 | 22.73 | $22.58 | 173300 |
| 2025-09-22 | 22.74 | $22.57 | 195245 |
| 2025-09-19 | 22.75 | $22.45 | 757400 |
| 2025-09-18 | 22.72 | $23.23 | 223923 |
| 2025-09-17 | 22.66 | $22.76 | 202400 |
| 2025-09-16 | 22.63 | $23.13 | 244852 |
| 2025-09-15 | 22.57 | $23.15 | 204330 |
| 2025-09-12 | 22.50 | $22.45 | 179700 |
| 2025-09-11 | 22.48 | $22.61 | 204606 |
| 2025-09-10 | 22.49 | $21.95 | 158200 |
| 2025-09-09 | 22.50 | $22.02 | 207500 |
| 2025-09-08 | 22.46 | $22.86 | 156500 |
| 2025-09-05 | 22.35 | $23.50 | 199900 |
| 2025-09-04 | 22.21 | $22.95 | 181144 |
| 2025-09-03 | 22.10 | $22.42 | 270000 |
| 2025-09-02 | 22.05 | $22.61 | 203337 |
| 2025-08-29 | 21.96 | $22.80 | 188632 |
| 2025-08-28 | 21.85 | $22.73 | 133400 |
| 2025-08-27 | 21.74 | $22.79 | 178000 |
| 2025-08-26 | 21.65 | $22.96 | 337700 |
| 2025-08-25 | 21.59 | $22.92 | 175100 |
| 2025-08-22 | 21.58 | $22.80 | 193500 |
| 2025-08-21 | 21.57 | $21.77 | 155900 |
| 2025-08-20 | 21.60 | $21.93 | 114614 |
| 2025-08-19 | 21.73 | $22.32 | 126642 |
| 2025-08-18 | 21.81 | $21.91 | 127900 |
| 2025-08-15 | 21.87 | $21.79 | 209900 |
| 2025-08-14 | 21.92 | $21.91 | 141500 |
| 2025-08-13 | 21.97 | $22.94 | 165223 |
| 2025-08-12 | 21.96 | $22.08 | 259222 |
| 2025-08-11 | 21.99 | $21.15 | 355725 |
| 2025-08-08 | 22.10 | $20.72 | 222600 |
| 2025-08-07 | 22.25 | $20.68 | 159000 |
| 2025-08-06 | 22.41 | $20.82 | 215500 |
| 2025-08-05 | 22.52 | $21.36 | 247709 |
| 2025-08-04 | 22.61 | $20.75 | 443265 |
| 2025-08-01 | 22.72 | $20.64 | 276100 |
| 2025-07-31 | 22.87 | $20.60 | 375731 |
| 2025-07-30 | 23.00 | $20.96 | 551400 |
| 2025-07-29 | 23.08 | $21.80 | 290518 |
| 2025-07-28 | 23.06 | $22.62 | 208042 |
| 2025-07-25 | 23.04 | $22.65 | 218500 |
| 2025-07-24 | 22.96 | $22.43 | 272524 |
| 2025-07-23 | 22.88 | $24.55 | 186400 |
| 2025-07-22 | 22.65 | $23.76 | 220023 |
| 2025-07-21 | 22.45 | $23.15 | 184649 |
| 2025-07-18 | 22.25 | $22.77 | 189905 |
| 2025-07-17 | 22.14 | $23.01 | 191400 |
| 2025-07-16 | 22.04 | $22.68 | 210400 |
| 2025-07-15 | 21.93 | $22.60 | 215540 |
| 2025-07-14 | 21.84 | $23.41 | 174000 |
| 2025-07-11 | 21.73 | $23.77 | 248900 |
| 2025-07-10 | 21.60 | $23.95 | 560708 |
| 2025-07-09 | 21.51 | $22.88 | 306603 |
| 2025-07-08 | 21.46 | $23.20 | 295503 |
| 2025-07-07 | 21.40 | $23.05 | 237300 |
| 2025-07-03 | 21.32 | $23.51 | 98413 |
| 2025-07-02 | 21.25 | $23.21 | 220314 |
| 2025-07-01 | 21.19 | $22.51 | 284522 |
| 2025-06-30 | 21.15 | $21.57 | 480523 |
| 2025-06-27 | 21.11 | $22.10 | 445300 |
| 2025-06-26 | 21.05 | $21.14 | 358319 |
| 2025-06-25 | 21.05 | $20.70 | 251751 |
| 2025-06-24 | 21.10 | $20.11 | 194700 |
| 2025-06-23 | 21.13 | $19.68 | 252700 |
| 2025-06-20 | 21.20 | $19.19 | 619237 |
| 2025-06-18 | 21.31 | $20.56 | 141000 |
| 2025-06-17 | 21.38 | $21.06 | 178100 |
| 2025-06-16 | 21.41 | $20.45 | 172100 |
| 2025-06-13 | 21.48 | $20.78 | 150800 |
| 2025-06-12 | 21.51 | $21.25 | 202400 |
| 2025-06-11 | 21.54 | $21.14 | 149300 |
| 2025-06-10 | 21.60 | $22.03 | 150106 |
| 2025-06-09 | 21.59 | $22.00 | 169300 |
| 2025-06-06 | 21.53 | $21.89 | 244026 |
| 2025-06-05 | 21.49 | $21.43 | 109500 |
| 2025-06-04 | 21.45 | $22.10 | 152703 |
| 2025-06-03 | 21.41 | $22.09 | 229000 |
| 2025-06-02 | 21.33 | $21.72 | 269000 |
| 2025-05-30 | 21.30 | $20.76 | 206555 |
| 2025-05-29 | 21.26 | $21.00 | 143240 |
| 2025-05-28 | 21.38 | $21.07 | 123244 |
| 2025-05-27 | 21.47 | $21.66 | 134436 |
| 2025-05-23 | 21.53 | $20.82 | 180700 |
| 2025-05-22 | 21.65 | $21.08 | 125704 |
| 2025-05-21 | 21.77 | $21.26 | 96103 |
| 2025-05-20 | 21.86 | $22.00 | 128818 |
| 2025-05-19 | 21.89 | $21.68 | 141100 |
| 2025-05-16 | 21.91 | $21.82 | 141817 |
| 2025-05-15 | 21.93 | $21.45 | 144116 |
| 2025-05-14 | 21.95 | $21.76 | 165700 |
| 2025-05-13 | 21.95 | $22.30 | 160902 |
| 2025-05-12 | 21.92 | $21.96 | 187600 |
| 2025-05-09 | 21.92 | $20.81 | 117700 |
| 2025-05-08 | 21.97 | $21.08 | 165713 |
| 2025-05-07 | 22.07 | $20.67 | 140900 |
| 2025-05-06 | 22.07 | $21.14 | 218903 |
| 2025-05-05 | 22.09 | $20.63 | 179200 |
| 2025-05-02 | 22.12 | $21.05 | 275705 |
| 2025-05-01 | 22.12 | $19.91 | 358802 |
| 2025-04-30 | 22.29 | $23.38 | 296300 |
| 2025-04-29 | 22.25 | $22.91 | 157321 |
| 2025-04-28 | 22.26 | $22.88 | 157315 |
| 2025-04-25 | 22.26 | $23.31 | 187800 |
| 2025-04-24 | 22.30 | $23.45 | 127016 |
| 2025-04-23 | 22.30 | $23.09 | 158318 |
| 2025-04-22 | 22.32 | $22.60 | 285700 |
| 2025-04-21 | 22.36 | $21.98 | 155100 |
| 2025-04-17 | 22.40 | $22.22 | 147308 |
| 2025-04-16 | 22.51 | $21.87 | 164400 |
| 2025-04-15 | 22.65 | $21.75 | 160200 |
| 2025-04-14 | 22.74 | $21.68 | 170300 |
| 2025-04-11 | 22.81 | $22.00 | 191100 |
| 2025-04-10 | 22.88 | $21.73 | 297448 |
| 2025-04-09 | 22.92 | $23.06 | 322700 |
| 2025-04-08 | 22.90 | $20.80 | 287437 |
| 2025-04-07 | 23.03 | $21.54 | 281700 |
| 2025-04-04 | 23.12 | $21.17 | 682100 |
| 2025-04-03 | 23.25 | $21.09 | 160540 |
| 2025-04-02 | 23.42 | $23.26 | 172900 |
| 2025-04-01 | 23.49 | $22.67 | 148600 |
| 2025-03-31 | 23.58 | $22.96 | 132348 |
| 2025-03-28 | 23.67 | $23.04 | 137700 |
| 2025-03-27 | 23.77 | $24.01 | 158100 |
| 2025-03-26 | 23.82 | $23.53 | 100024 |
| 2025-03-25 | 23.94 | $23.35 | 165535 |
| 2025-03-24 | 24.02 | $23.42 | 136400 |
| 2025-03-21 | 24.08 | $22.89 | 690448 |
| 2025-03-20 | 24.15 | $24.45 | 207200 |
| 2025-03-19 | 24.07 | $24.60 | 203400 |
| 2025-03-18 | 23.99 | $23.55 | 154100 |
| 2025-03-17 | 23.96 | $23.14 | 165800 |
| 2025-03-14 | 23.90 | $23.39 | 146100 |
| 2025-03-13 | 23.82 | $22.56 | 141546 |
| 2025-03-12 | 23.81 | $22.53 | 144500 |
| 2025-03-11 | 23.85 | $23.45 | 155415 |
| 2025-03-10 | 23.85 | $23.24 | 239228 |
| 2025-03-07 | 23.81 | $23.96 | 346600 |
| 2025-03-06 | 23.73 | $24.36 | 253000 |
| 2025-03-05 | 23.65 | $24.68 | 263700 |
| 2025-03-04 | 23.53 | $24.42 | 317500 |
| 2025-03-03 | 23.38 | $24.75 | 216100 |
| 2025-02-28 | 23.26 | $25.18 | 430002 |
| 2025-02-27 | 23.15 | $24.94 | 466500 |
| 2025-02-26 | 23.06 | $25.87 | 488918 |
| 2025-02-25 | 22.88 | $25.04 | 285248 |
| 2025-02-24 | 22.71 | $24.53 | 351200 |
| 2025-02-21 | 22.56 | $24.30 | 396000 |
| 2025-02-20 | 22.37 | $22.95 | 173000 |
| 2025-02-19 | 22.23 | $22.99 | 160600 |
| 2025-02-18 | 22.12 | $22.96 | 178100 |
| 2025-02-14 | 22.01 | $21.96 | 166388 |
| 2025-02-13 | 21.95 | $21.80 | 160300 |
| 2025-02-12 | 21.89 | $22.36 | 165936 |
| 2025-02-11 | 21.77 | $23.18 | 203900 |
| 2025-02-10 | 21.59 | $23.58 | 277855 |
| 2025-02-07 | 21.32 | $22.31 | 249649 |
| 2025-02-06 | 21.09 | $22.41 | 194200 |
| 2025-02-05 | 20.87 | $22.85 | 249131 |
| 2025-02-04 | 20.63 | $22.19 | 189521 |
| 2025-02-03 | 20.41 | $21.36 | 225549 |
| 2025-01-31 | 20.23 | $22.36 | 1.1M |
| 2025-01-30 | 20.04 | $23.00 | 269500 |
| 2025-01-29 | 19.80 | $23.15 | 286700 |
| 2025-01-28 | 19.57 | $22.37 | 308800 |
| 2025-01-27 | 19.40 | $21.53 | 307000 |
| 2025-01-24 | 19.28 | $21.65 | 209300 |
| 2025-01-23 | 19.14 | $20.53 | 150928 |
| 2025-01-22 | 19.10 | $20.15 | 167827 |
| 2025-01-21 | 19.08 | $20.77 | 179602 |
| 2025-01-17 | 19.08 | $20.76 | 148720 |
| 2025-01-16 | 19.12 | $20.66 | 143415 |
| 2025-01-15 | 19.19 | $20.56 | 144330 |
| 2025-01-14 | 19.27 | $20.02 | 199146 |
| 2025-01-13 | 19.41 | $19.64 | 348733 |
| 2025-01-10 | 19.60 | $18.12 | 312800 |
| 2025-01-08 | 19.89 | $17.63 | 306738 |
| 2025-01-07 | 20.24 | $18.15 | 382004 |
| 2025-01-06 | 20.52 | $18.05 | 205400 |
| 2025-01-03 | 20.85 | $17.69 | 207531 |
| 2025-01-02 | 21.21 | $17.80 | 214216 |
| 2024-12-31 | 21.55 | $18.51 | 222700 |
| 2024-12-30 | 21.90 | $18.17 | 174013 |
| 2024-12-27 | 22.28 | $18.56 | 166600 |
| 2024-12-26 | 22.63 | $19.12 | 230317 |
| 2024-12-24 | 22.95 | $19.08 | 77400 |
| 2024-12-23 | 23.28 | $18.92 | 184200 |
| 2024-12-20 | 23.61 | $19.54 | 1.1M |
| 2024-12-19 | 23.87 | $19.79 | 300000 |
| 2024-12-18 | 24.10 | $20.82 | 304338 |
| 2024-12-17 | 24.24 | $21.66 | 258506 |
| 2024-12-16 | 24.40 | $21.94 | 240231 |
| 2024-12-13 | 24.53 | $22.26 | 184400 |
| 2024-12-12 | 24.64 | $22.73 | 150700 |
| 2024-12-11 | 24.75 | $23.53 | 201077 |
| 2024-12-10 | 24.83 | $23.94 | 139800 |
| 2024-12-09 | 24.93 | $24.45 | 273034 |
| 2024-12-06 | 24.98 | $23.86 | 136900 |
| 2024-12-05 | 25.06 | $24.58 | 228200 |
| 2024-12-04 | 25.13 | $24.86 | 298000 |
| 2024-12-03 | 25.01 | $24.77 | 128428 |
| 2024-12-02 | 24.85 | $25.48 | 188410 |
| 2024-11-29 | 24.65 | $25.70 | 75749 |
| 2024-11-27 | 24.46 | $25.50 | 166200 |
| 2024-11-26 | 24.28 | $25.57 | 245845 |
| 2024-11-25 | 24.13 | $25.79 | 291708 |
| 2024-11-22 | 23.97 | $25.38 | 165041 |
| 2024-11-21 | 23.78 | $24.78 | 131448 |
| 2024-11-20 | 23.63 | $24.39 | 148400 |
| 2024-11-19 | 23.45 | $23.61 | 176325 |
| 2024-11-18 | 23.34 | $24.78 | 217823 |
| 2024-11-15 | 23.18 | $24.68 | 211900 |
| 2024-11-14 | 23.03 | $24.45 | 249700 |
| 2024-11-13 | 22.91 | $24.93 | 260701 |
| 2024-11-12 | 22.74 | $25.04 | 236620 |
| 2024-11-11 | 22.55 | $26.01 | 222300 |
| 2024-11-08 | 22.31 | $25.38 | 166300 |
| 2024-11-07 | 22.11 | $25.42 | 324509 |
| 2024-11-06 | 21.90 | $26.12 | 433337 |
| 2024-11-05 | 21.64 | $22.38 | 193800 |
| 2024-11-04 | 21.54 | $21.66 | 242039 |
| 2024-11-01 | 21.48 | $21.50 | 258000 |
| 2024-10-31 | 21.41 | $21.79 | 314700 |
| 2024-10-30 | 21.30 | $22.01 | 363400 |
| 2024-10-29 | 21.18 | $22.42 | 356138 |
| 2024-10-28 | 21.05 | $22.62 | 221121 |
| 2024-10-25 | 20.92 | $21.65 | 245113 |
| 2024-10-24 | 20.83 | $21.72 | 374900 |
| 2024-10-23 | 20.71 | $20.89 | 365842 |
| 2024-10-22 | 20.61 | $21.40 | 232942 |
| 2024-10-21 | 20.51 | $21.56 | 236638 |
| 2024-10-18 | 20.40 | $21.70 | 190044 |
| 2024-10-17 | 20.30 | $22.00 | 190216 |
| 2024-10-16 | 20.22 | $21.53 | 205400 |
| 2024-10-15 | 20.11 | $21.14 | 200400 |
| 2024-10-14 | 20.02 | $21.40 | 199029 |
| 2024-10-11 | 19.90 | $21.34 | 232120 |
| 2024-10-10 | 19.78 | $21.09 | 266426 |
| 2024-10-09 | 19.62 | $21.07 | 216900 |
| 2024-10-08 | 19.48 | $20.37 | 311500 |
| 2024-10-07 | 19.36 | $20.48 | 460423 |
| 2024-10-04 | 19.23 | $20.03 | 249500 |
| 2024-10-03 | 19.14 | $19.55 | 266298 |
| 2024-10-02 | 19.07 | $19.69 | 205200 |
| 2024-10-01 | 19.00 | $19.80 | 208317 |
| 2024-09-30 | 18.93 | $19.91 | 207205 |
| 2024-09-27 | 18.94 | $19.90 | 252200 |
| 2024-09-26 | 18.94 | $19.38 | 358800 |
| 2024-09-25 | 18.96 | $18.81 | 310500 |
| 2024-09-24 | 19.02 | $19.46 | 300017 |
| 2024-09-23 | 19.07 | $19.35 | 201100 |
| 2024-09-20 | 19.12 | $19.75 | 970900 |
| 2024-09-19 | 19.09 | $20.33 | 276700 |
| 2024-09-18 | 19.05 | $19.33 | 260200 |
| 2024-09-17 | 19.03 | $19.30 | 260525 |
| 2024-09-16 | 19.01 | $19.00 | 317300 |
| 2024-09-13 | 19.03 | $18.94 | 294718 |
| 2024-09-12 | 19.03 | $18.03 | 321000 |
| 2024-09-11 | 19.04 | $18.26 | 425517 |
| 2024-09-10 | 19.03 | $17.88 | 384300 |
| 2024-09-09 | 19.04 | $17.94 | 551616 |
| 2024-09-06 | 19.06 | $18.14 | 408100 |
| 2024-09-05 | 19.11 | $18.15 | 379427 |
| 2024-09-04 | 19.16 | $18.42 | 291300 |
| 2024-09-03 | 19.22 | $18.37 | 372703 |
| 2024-08-30 | 19.28 | $20.02 | 457609 |
| 2024-08-29 | 19.30 | $19.93 | 411830 |
| 2024-08-28 | 19.35 | $19.83 | 473401 |
| 2024-08-27 | 19.55 | $20.03 | 193400 |
| 2024-08-26 | 19.79 | $20.48 | 312100 |
| 2024-08-23 | 20.03 | $20.26 | 398170 |
| 2024-08-22 | 20.29 | $19.15 | 255600 |
| 2024-08-21 | 20.60 | $19.54 | 275500 |
| 2024-08-20 | 20.81 | $18.83 | 186217 |
| 2024-08-19 | 21.08 | $19.06 | 235100 |
| 2024-08-16 | 21.29 | $19.34 | 384200 |
| 2024-08-15 | 21.52 | $18.99 | 364947 |
| 2024-08-14 | 21.76 | $18.18 | 425800 |
| 2024-08-13 | 22.04 | $18.02 | 421100 |
| 2024-08-12 | 22.28 | $18.04 | 323000 |
| 2024-08-09 | 22.47 | $18.46 | 406757 |
| 2024-08-08 | 22.60 | $19.05 | 450400 |
| 2024-08-07 | 22.69 | $19.27 | 331100 |
| 2024-08-06 | 22.67 | $19.64 | 584212 |
| 2024-08-05 | 22.60 | $19.52 | 484400 |
| 2024-08-02 | 22.56 | $20.37 | 548800 |
| 2024-08-01 | 22.49 | $20.99 | 524500 |
| 2024-07-31 | 22.44 | $23.79 | 608900 |
| 2024-07-30 | 22.21 | $24.78 | 387700 |
| 2024-07-29 | 21.94 | $25.28 | 346451 |
| 2024-07-26 | 21.65 | $25.56 | 292444 |
| 2024-07-25 | 21.33 | $25.27 | 348044 |
| 2024-07-24 | 21.06 | $23.80 | 354828 |
| 2024-07-23 | 20.86 | $24.18 | 331137 |
| 2024-07-22 | 20.65 | $23.33 | 456800 |
| 2024-07-19 | 20.47 | $23.96 | 346900 |
| 2024-07-18 | 20.28 | $23.72 | 333248 |
| 2024-07-17 | 20.11 | $23.80 | 504200 |
| 2024-07-16 | 19.95 | $22.73 | 454655 |
| 2024-07-15 | 19.86 | $21.83 | 351300 |
| 2024-07-12 | 19.81 | $21.13 | 365608 |
| 2024-07-11 | 19.81 | $20.86 | 353530 |
| 2024-07-10 | 19.85 | $18.91 | 587600 |
| 2024-07-09 | 20.01 | $18.23 | 616500 |
| 2024-07-08 | 20.22 | $18.76 | 576200 |
| 2024-07-05 | 20.41 | $18.92 | 374900 |
| 2024-07-03 | 20.58 | $19.89 | 201236 |
| 2024-07-02 | 20.69 | $19.26 | 323400 |
| 2024-07-01 | 20.88 | $19.29 | 336434 |
| 2024-06-28 | 21.10 | $19.50 | 1.2M |
| 2024-06-27 | 21.28 | $19.22 | 291502 |
| 2024-06-26 | 21.50 | $19.95 | 388530 |
| 2024-06-25 | 21.74 | $19.66 | 345600 |
| 2024-06-24 | 21.98 | $20.05 | 396500 |
| 2024-06-21 | 22.20 | $19.65 | 1.2M |
| 2024-06-20 | 22.43 | $20.26 | 278900 |
| 2024-06-18 | 22.59 | $20.30 | 423100 |
| 2024-06-17 | 22.76 | $20.57 | 305508 |
| 2024-06-14 | 22.87 | $20.89 | 295242 |
| 2024-06-13 | 23.03 | $20.87 | 291500 |
| 2024-06-12 | 23.08 | $21.25 | 268600 |
| 2024-06-11 | 23.11 | $21.66 | 181320 |
| 2024-06-10 | 23.13 | $21.97 | 213324 |
| 2024-06-07 | 23.16 | $22.41 | 205800 |
| 2024-06-06 | 23.14 | $22.62 | 227611 |
| 2024-06-05 | 23.14 | $22.35 | 300900 |
| 2024-06-04 | 23.15 | $21.97 | 437300 |
| 2024-06-03 | 23.19 | $23.14 | 265211 |
| 2024-05-31 | 23.18 | $23.75 | 321109 |
| 2024-05-30 | 23.15 | $23.10 | 436700 |
| 2024-05-29 | 23.24 | $23.64 | 374100 |
| 2024-05-28 | 23.48 | $24.62 | 404400 |
| 2024-05-24 | 23.79 | $24.49 | 342600 |
| 2024-05-23 | 24.10 | $24.50 | 501001 |
| 2024-05-22 | 24.43 | $24.32 | 463444 |
| 2024-05-21 | 24.77 | $23.44 | 464827 |
| 2024-05-20 | 25.19 | $23.55 | 418100 |
| 2024-05-17 | 25.61 | $22.95 | 362600 |
| 2024-05-16 | 26.07 | $23.94 | 718320 |
| 2024-05-15 | 26.46 | $21.92 | 477533 |
| 2024-05-14 | 26.96 | $21.85 | 477100 |
| 2024-05-13 | 27.50 | $22.03 | 278200 |
| 2024-05-10 | 28.03 | $22.65 | 337108 |
| 2024-05-09 | 28.53 | $22.05 | 398914 |
| 2024-05-08 | 29.10 | $22.49 | 423700 |
| 2024-05-07 | 29.65 | $22.50 | 434600 |
| 2024-05-06 | 30.24 | $22.91 | 554383 |
| 2024-05-03 | 30.80 | $22.84 | 670714 |
| 2024-05-02 | 31.37 | $23.29 | 630800 |
| 2024-05-01 | 31.88 | $24.78 | 968308 |
| 2024-04-30 | 32.34 | $28.55 | 312200 |
| 2024-04-29 | 32.56 | $30.73 | 240200 |
| 2024-04-26 | 32.70 | $30.66 | 154120 |
| 2024-04-25 | 32.84 | $31.05 | 195746 |
| 2024-04-24 | 32.93 | $31.25 | 232200 |
| 2024-04-23 | 32.97 | $31.71 | 173900 |
| 2024-04-22 | 33.00 | $32.14 | 223600 |
| 2024-04-19 | 33.00 | $32.00 | 177226 |
| 2024-04-18 | 33.01 | $31.85 | 153242 |
| 2024-04-17 | 33.03 | $31.95 | 133544 |
| 2024-04-16 | 33.03 | $32.47 | 139600 |
| 2024-04-15 | 32.94 | $32.74 | 219240 |
| 2024-04-12 | 32.87 | $32.63 | 163628 |
| 2024-04-11 | 32.76 | $33.51 | 202821 |
| 2024-04-10 | 32.65 | $33.47 | 202000 |
| 2024-04-09 | 32.53 | $34.30 | 240700 |
| 2024-04-08 | 32.37 | $34.00 | 305000 |
| 2024-04-05 | 32.21 | $34.23 | 174201 |
| 2024-04-04 | 32.04 | $33.48 | 204300 |
| 2024-04-03 | 31.90 | $34.11 | 201326 |
| 2024-04-02 | 31.73 | $32.89 | 262500 |
| 2024-04-01 | 31.66 | $33.48 | 253300 |
| 2024-03-28 | 31.59 | $33.50 | 442202 |
| 2024-03-27 | 31.49 | $32.91 | 186000 |
| 2024-03-26 | 31.41 | $32.00 | 220940 |
| 2024-03-25 | 31.41 | $32.36 | 158200 |
| 2024-03-22 | 31.42 | $32.13 | 444200 |
| 2024-03-21 | 31.45 | $32.14 | 294417 |
| 2024-03-20 | 31.45 | $32.33 | 178501 |
| 2024-03-19 | 31.60 | $31.90 | 255834 |
| 2024-03-18 | 31.72 | $30.74 | 236037 |
| 2024-03-15 | 31.94 | $31.22 | 671200 |
| 2024-03-14 | 32.15 | $30.52 | 258240 |
| 2024-03-13 | 32.30 | $31.28 | 153724 |
| 2024-03-12 | 32.35 | $31.13 | 139448 |
| 2024-03-11 | 32.53 | $31.06 | 196445 |
| 2024-03-08 | 32.71 | $30.82 | 144642 |
| 2024-03-07 | 32.88 | $30.85 | 182100 |
| 2024-03-06 | 33.02 | $30.67 | 223605 |
| 2024-03-05 | 33.16 | $30.62 | 193100 |
| 2024-03-04 | 33.30 | $31.51 | 143744 |
| 2024-03-01 | 33.43 | $32.02 | 222210 |
| 2024-02-29 | 33.57 | $31.58 | 290207 |
| 2024-02-28 | 33.71 | $31.41 | 239100 |
| 2024-02-27 | 33.88 | $31.99 | 181400 |
| 2024-02-26 | 34.02 | $32.38 | 214621 |
| 2024-02-23 | 34.10 | $32.82 | 280129 |
| 2024-02-22 | 34.16 | $32.21 | 645200 |
| 2024-02-21 | 34.22 | $35.20 | 363710 |
| 2024-02-20 | 34.14 | $34.35 | 176700 |
| 2024-02-16 | 34.09 | $35.08 | 225434 |
| 2024-02-15 | 33.95 | $35.55 | 228903 |
| 2024-02-14 | 33.80 | $33.43 | 220020 |
| 2024-02-13 | 33.73 | $32.34 | 228740 |
| 2024-02-12 | 33.73 | $34.62 | 156500 |
| 2024-02-09 | 33.61 | $34.72 | 145704 |
| 2024-02-08 | 33.49 | $34.19 | 180504 |
| 2024-02-07 | 33.40 | $33.75 | 146924 |
| 2024-02-06 | 33.32 | $33.45 | 137400 |
| 2024-02-05 | 33.31 | $33.33 | 158530 |
| 2024-02-02 | 33.28 | $34.22 | 163800 |
| 2024-02-01 | 33.22 | $34.78 | 174100 |
| 2024-01-31 | 33.15 | $34.32 | 297640 |
| 2024-01-30 | 33.13 | $34.89 | 158542 |
| 2024-01-29 | 33.12 | $34.69 | 151300 |
| 2024-01-26 | 33.15 | $34.02 | 136000 |
| 2024-01-25 | 33.23 | $33.98 | 229600 |
| 2024-01-24 | 33.31 | $33.40 | 141700 |
| 2024-01-23 | 33.41 | $33.59 | 206800 |
| 2024-01-22 | 33.50 | $33.51 | 249900 |
| 2024-01-19 | 33.56 | $32.15 | 125900 |
| 2024-01-18 | 33.69 | $32.66 | 183135 |
| 2024-01-17 | 33.70 | $31.97 | 126118 |
| 2024-01-16 | 33.72 | $32.45 | 199446 |
| 2024-01-12 | 33.67 | $32.17 | 126000 |
| 2024-01-11 | 33.59 | $32.31 | 169400 |
| 2024-01-10 | 33.47 | $32.39 | 160200 |
| 2024-01-09 | 33.40 | $32.06 | 126628 |
| 2024-01-08 | 33.27 | $33.29 | 204240 |
| 2024-01-05 | 33.08 | $32.84 | 163312 |
| 2024-01-04 | 32.92 | $32.90 | 129200 |
| 2024-01-03 | 32.78 | $33.37 | 172311 |
| 2024-01-02 | 32.70 | $33.94 | 248913 |
| 2023-12-29 | 32.56 | $34.68 | 134949 |
| 2023-12-28 | 32.38 | $35.27 | 189900 |
| 2023-12-27 | 32.14 | $35.74 | 140548 |
| 2023-12-26 | 31.84 | $35.52 | 167721 |
| 2023-12-22 | 31.57 | $35.42 | 220900 |
| 2023-12-21 | 31.31 | $35.37 | 311642 |
| 2023-12-20 | 31.03 | $34.79 | 497815 |
| 2023-12-19 | 30.75 | $34.75 | 473735 |
| 2023-12-18 | 30.49 | $32.69 | 333412 |
| 2023-12-15 | 30.34 | $32.47 | 1.4M |
| 2023-12-14 | 30.15 | $31.44 | 343800 |
| 2023-12-13 | 30.05 | $30.59 | 340610 |
| 2023-12-12 | 29.99 | $29.85 | 202600 |
| 2023-12-11 | 29.91 | $31.00 | 347115 |
| 2023-12-08 | 29.77 | $29.49 | 233901 |
| 2023-12-07 | 29.67 | $29.52 | 263531 |
| 2023-12-06 | 29.57 | $29.50 | 484900 |
| 2023-12-05 | 29.52 | $30.10 | 393750 |
| 2023-12-04 | 29.43 | $31.84 | 322400 |
| 2023-12-01 | 29.29 | $31.23 | 487000 |
| 2023-11-30 | 29.18 | $30.97 | 321700 |
| 2023-11-29 | 29.06 | $30.50 | 327518 |
| 2023-11-28 | 28.99 | $29.66 | 201100 |
| 2023-11-27 | 28.88 | $30.27 | 264200 |
| 2023-11-24 | 28.73 | $30.12 | 95742 |
| 2023-11-22 | 28.59 | $29.74 | 162600 |
| 2023-11-21 | 28.42 | $29.32 | 407696 |
| 2023-11-20 | 28.29 | $29.43 | 172300 |
| 2023-11-17 | 28.15 | $29.70 | 263137 |
| 2023-11-16 | 27.99 | $28.67 | 338908 |
| 2023-11-15 | 27.91 | $29.54 | 177300 |
| 2023-11-14 | 27.79 | $29.41 | 486638 |
| 2023-11-13 | 27.73 | $28.13 | 169124 |
| 2023-11-10 | 27.70 | $28.20 | 213400 |
| 2023-11-09 | 27.68 | $27.51 | 189531 |
| 2023-11-08 | 27.73 | $27.63 | 183300 |
| 2023-11-07 | 27.81 | $28.42 | 225600 |
| 2023-11-06 | 27.85 | $28.37 | 255800 |
| 2023-11-03 | 27.88 | $28.98 | 354200 |
| 2023-11-02 | 27.87 | $29.08 | 494217 |
| 2023-11-01 | 27.85 | $28.57 | 315338 |
| 2023-10-31 | 27.85 | $29.05 | 580300 |
| 2023-10-30 | 27.84 | $27.50 | 199036 |
| 2023-10-27 | 27.89 | $27.26 | 335140 |
| 2023-10-26 | 27.99 | $27.20 | 254149 |
| 2023-10-25 | 28.07 | $26.49 | 200145 |
| 2023-10-24 | 28.17 | $26.72 | 267000 |
| 2023-10-23 | 28.24 | $26.55 | 253745 |
| 2023-10-20 | 28.33 | $26.49 | 296720 |
| 2023-10-19 | 28.44 | $27.00 | 230100 |
| 2023-10-18 | 28.52 | $27.19 | 206100 |
| 2023-10-17 | 28.61 | $28.22 | 238400 |
| 2023-10-16 | 28.71 | $27.65 | 201700 |
| 2023-10-13 | 28.82 | $27.74 | 290700 |
| 2023-10-12 | 28.90 | $28.56 | 192628 |
| 2023-10-11 | 29.02 | $29.17 | 185600 |
| 2023-10-10 | 29.07 | $29.30 | 136100 |
| 2023-10-09 | 29.14 | $28.97 | 137849 |
| 2023-10-06 | 29.23 | $28.63 | 241530 |
| 2023-10-05 | 29.30 | $28.78 | 269231 |
| 2023-10-04 | 29.38 | $28.46 | 230700 |
| 2023-10-03 | 29.49 | $28.89 | 225200 |
| 2023-10-02 | 29.60 | $28.61 | 295400 |
| 2023-09-29 | 29.75 | $29.09 | 461939 |
| 2023-09-28 | 29.85 | $28.79 | 252611 |
| 2023-09-27 | 29.93 | $28.64 | 279400 |
| 2023-09-26 | 30.01 | $28.08 | 243803 |
| 2023-09-25 | 30.08 | $28.36 | 303200 |
| 2023-09-22 | 30.14 | $28.58 | 229131 |
| 2023-09-21 | 30.17 | $28.63 | 308033 |
| 2023-09-20 | 30.22 | $29.13 | 339318 |
| 2023-09-19 | 30.28 | $30.04 | 217708 |
| 2023-09-18 | 30.28 | $29.95 | 512011 |
| 2023-09-15 | 30.29 | $29.43 | 2.7M |
| 2023-09-14 | 30.34 | $30.77 | 406400 |
| 2023-09-13 | 30.29 | $30.24 | 451315 |
| 2023-09-12 | 30.23 | $30.63 | 427200 |
| 2023-09-11 | 30.17 | $30.83 | 503400 |
| 2023-09-08 | 30.09 | $30.12 | 282205 |
| 2023-09-07 | 30.04 | $30.30 | 357700 |
| 2023-09-06 | 29.97 | $30.73 | 561111 |
| 2023-09-05 | 29.84 | $31.10 | 665900 |
| 2023-09-01 | 29.77 | $31.60 | 504217 |
| 2023-08-31 | 29.69 | $31.14 | 868800 |
| 2023-08-30 | 29.76 | $30.27 | 471624 |
| 2023-08-29 | 29.90 | $30.25 | 490600 |
| 2023-08-28 | 30.16 | $29.46 | 437507 |
| 2023-08-25 | 30.81 | $29.68 | 343200 |
| 2023-08-24 | 31.41 | $29.02 | 408223 |
| 2023-08-23 | 32.07 | $29.61 | 329619 |
| 2023-08-22 | 32.70 | $30.38 | 246026 |
| 2023-08-21 | 33.30 | $30.09 | 229627 |
| 2023-08-18 | 33.94 | $30.24 | 482101 |
| 2023-08-17 | 34.55 | $30.42 | 777343 |
| 2023-08-16 | 35.19 | $29.77 | 786803 |
| 2023-08-15 | 35.85 | $29.00 | 612100 |
| 2023-08-14 | 36.57 | $29.39 | 620332 |
| 2023-08-11 | 37.27 | $29.25 | 581200 |
| 2023-08-10 | 37.91 | $29.12 | 614700 |
| 2023-08-09 | 38.57 | $28.82 | 696100 |
| 2023-08-08 | 39.25 | $28.23 | 941233 |
| 2023-08-07 | 39.91 | $29.62 | 833700 |
| 2023-08-04 | 40.50 | $29.99 | 1.7M |
| 2023-08-03 | 41.06 | $32.58 | 499586 |
| 2023-08-02 | 41.48 | $33.01 | 554752 |
| 2023-08-01 | 41.91 | $35.45 | 903417 |
| 2023-07-31 | 42.35 | $42.49 | 202767 |
| 2023-07-28 | 42.39 | $41.72 | 182200 |
| 2023-07-27 | 42.48 | $42.19 | 206437 |
| 2023-07-26 | 42.39 | $42.14 | 163000 |
| 2023-07-25 | 42.31 | $42.50 | 324800 |
| 2023-07-24 | 42.16 | $42.91 | 253127 |
| 2023-07-21 | 41.95 | $42.31 | 141022 |
| 2023-07-20 | 41.82 | $43.40 | 184633 |
| 2023-07-19 | 41.69 | $42.82 | 163544 |
| 2023-07-18 | 41.52 | $43.51 | 137600 |
| 2023-07-17 | 41.28 | $43.33 | 177200 |
| 2023-07-14 | 41.08 | $42.14 | 259000 |
| 2023-07-13 | 40.95 | $42.31 | 139849 |
| 2023-07-12 | 40.84 | $42.37 | 215200 |
| 2023-07-11 | 40.67 | $41.38 | 286800 |
| 2023-07-10 | 40.50 | $41.46 | 262400 |
| 2023-07-07 | 40.33 | $41.20 | 318600 |
| 2023-07-06 | 40.16 | $40.95 | 466706 |
| 2023-07-05 | 39.98 | $41.71 | 425915 |
| 2023-07-03 | 39.68 | $44.08 | 143407 |
| 2023-06-30 | 39.25 | $43.38 | 254275 |
| 2023-06-29 | 38.77 | $43.49 | 363630 |
| 2023-06-28 | 38.30 | $40.50 | 434536 |
| 2023-06-27 | 38.00 | $40.49 | 304100 |
| 2023-06-26 | 37.75 | $39.36 | 231200 |
| 2023-06-23 | 37.52 | $38.76 | 835800 |
| 2023-06-22 | 37.33 | $39.82 | 376712 |
| 2023-06-21 | 37.13 | $40.83 | 368500 |
| 2023-06-20 | 36.87 | $39.34 | 278700 |
| 2023-06-16 | 36.70 | $38.75 | 759927 |
| 2023-06-15 | 36.55 | $39.33 | 244400 |
| 2023-06-14 | 36.35 | $39.53 | 293544 |
| 2023-06-13 | 36.07 | $39.97 | 229737 |
| 2023-06-12 | 35.77 | $38.99 | 322121 |
| 2023-06-09 | 35.52 | $38.01 | 182400 |
| 2023-06-08 | 35.33 | $38.14 | 376500 |
| 2023-06-07 | 35.13 | $37.72 | 336200 |
| 2023-06-06 | 34.99 | $37.32 | 309136 |
| 2023-06-05 | 34.82 | $35.74 | 221015 |
| 2023-06-02 | 34.76 | $35.50 | 336016 |
| 2023-06-01 | 34.76 | $33.88 | 237545 |
| 2023-05-31 | 34.96 | $33.99 | 402447 |
| 2023-05-30 | 35.18 | $34.45 | 205800 |
| 2023-05-26 | 35.34 | $35.51 | 189427 |
| 2023-05-25 | 35.46 | $34.91 | 191045 |
| 2023-05-24 | 35.61 | $34.80 | 409433 |
| 2023-05-23 | 35.75 | $35.81 | 256501 |
| 2023-05-22 | 35.87 | $35.75 | 194300 |
| 2023-05-19 | 36.07 | $35.93 | 274948 |
| 2023-05-18 | 36.22 | $35.80 | 350638 |
| 2023-05-17 | 36.39 | $35.19 | 281300 |
| 2023-05-16 | 36.59 | $33.90 | 392500 |
| 2023-05-15 | 36.82 | $34.01 | 482300 |
| 2023-05-12 | 36.99 | $33.95 | 183300 |
| 2023-05-11 | 37.15 | $34.23 | 256946 |
| 2023-05-10 | 37.31 | $34.29 | 304724 |
| 2023-05-09 | 37.42 | $34.76 | 458201 |
| 2023-05-08 | 37.52 | $34.01 | 406312 |
| 2023-05-05 | 37.60 | $34.49 | 675618 |
| 2023-05-04 | 37.58 | $35.44 | 1.7M |
| 2023-05-03 | 37.54 | $37.95 | 552331 |
| 2023-05-02 | 37.37 | $38.50 | 817300 |
| 2023-05-01 | 37.26 | $37.63 | 180889 |
| 2023-04-28 | 37.20 | $37.77 | 155400 |
| 2023-04-27 | 37.10 | $37.94 | 211828 |
| 2023-04-26 | 37.00 | $37.72 | 216919 |
| 2023-04-25 | 36.89 | $38.23 | 200232 |
| 2023-04-24 | 36.78 | $39.71 | 208000 |
| 2023-04-21 | 36.54 | $38.83 | 254000 |
| 2023-04-20 | 36.37 | $39.28 | 158700 |
| 2023-04-19 | 36.15 | $39.06 | 269034 |
| 2023-04-18 | 35.98 | $38.69 | 257600 |
| 2023-04-17 | 35.73 | $37.38 | 158800 |
| 2023-04-14 | 35.51 | $37.02 | 159127 |
| 2023-04-13 | 35.38 | $37.40 | 195700 |
| 2023-04-12 | 35.20 | $36.65 | 224000 |
| 2023-04-11 | 35.18 | $36.71 | 199926 |
| 2023-04-10 | 35.12 | $35.64 | 460343 |
| 2023-04-06 | 35.20 | $34.00 | 175600 |
| 2023-04-05 | 35.41 | $34.75 | 210947 |
| 2023-04-04 | 35.65 | $34.51 | 264100 |
| 2023-04-03 | 35.88 | $36.34 | 307206 |
| 2023-03-31 | 36.04 | $36.38 | 529800 |
| 2023-03-30 | 36.28 | $35.80 | 336613 |
| 2023-03-29 | 36.47 | $35.87 | 177400 |
| 2023-03-28 | 36.60 | $35.62 | 263200 |
| 2023-03-27 | 36.62 | $35.88 | 173444 |
| 2023-03-24 | 36.61 | $34.91 | 173224 |
| 2023-03-23 | 36.61 | $35.41 | 262443 |
| 2023-03-22 | 36.72 | $34.89 | 262500 |
| 2023-03-21 | 36.97 | $35.68 | 258800 |
| 2023-03-20 | 37.15 | $33.84 | 170600 |
| 2023-03-17 | 37.54 | $32.93 | 686000 |
| 2023-03-16 | 37.93 | $34.46 | 280200 |
| 2023-03-15 | 38.21 | $33.66 | 386725 |
| 2023-03-14 | 38.50 | $36.36 | 304741 |
| 2023-03-13 | 38.63 | $35.56 | 365909 |
| 2023-03-10 | 38.79 | $37.08 | 368728 |
| 2023-03-09 | 38.85 | $38.34 | 236420 |
| 2023-03-08 | 38.90 | $39.49 | 341023 |
| 2023-03-07 | 38.91 | $39.02 | 590930 |
| 2023-03-06 | 38.94 | $39.70 | 309100 |
| 2023-03-03 | 38.98 | $41.13 | 449326 |
| 2023-03-02 | 38.92 | $39.64 | 437032 |
| 2023-03-01 | 38.90 | $38.42 | 909949 |
| 2023-02-28 | 38.88 | $35.93 | 767600 |
| 2023-02-27 | 38.94 | $35.83 | 871500 |
| 2023-02-24 | 39.04 | $34.83 | 1.6M |
| 2023-02-23 | 39.18 | $37.66 | 331436 |
| 2023-02-22 | 39.14 | $39.85 | 416853 |
| 2023-02-21 | 38.81 | $39.17 | 600008 |
| 2023-02-17 | 38.53 | $41.69 | 348100 |
| 2023-02-16 | 38.13 | $40.71 | 310200 |
| 2023-02-15 | 37.73 | $40.12 | 224400 |
| 2023-02-14 | 37.32 | $39.55 | 87100 |
| 2023-02-13 | 36.95 | $38.96 | 110900 |
| 2023-02-10 | 36.66 | $38.58 | 105200 |
| 2023-02-09 | 36.37 | $38.47 | 146726 |
| 2023-02-08 | 36.07 | $39.23 | 101900 |
| 2023-02-07 | 35.73 | $39.67 | 124900 |
| 2023-02-06 | 35.32 | $39.69 | 200039 |
| 2023-02-03 | 34.92 | $40.44 | 146200 |
| 2023-02-02 | 34.42 | $39.95 | 151500 |
| 2023-02-01 | 33.95 | $39.17 | 195100 |
| 2023-01-31 | 33.49 | $38.17 | 414100 |
| 2023-01-30 | 33.10 | $36.98 | 258200 |
| 2023-01-27 | 32.74 | $37.85 | 152600 |
| 2023-01-26 | 32.34 | $37.66 | 201509 |
| 2023-01-25 | 31.98 | $36.81 | 315000 |
| 2023-01-24 | 31.66 | $33.28 | 115700 |
| 2023-01-23 | 31.51 | $33.52 | 122500 |
| 2023-01-20 | 31.40 | $33.76 | 134834 |
| 2023-01-19 | 31.24 | $32.78 | 225200 |
| 2023-01-18 | 31.11 | $31.82 | 162100 |
| 2023-01-17 | 31.03 | $32.30 | 199319 |
| 2023-01-13 | 30.87 | $33.12 | 160936 |
| 2023-01-12 | 30.75 | $32.70 | 169200 |
| 2023-01-11 | 30.64 | $32.45 | 120313 |
| 2023-01-10 | 30.57 | $32.51 | 102415 |
| 2023-01-09 | 30.41 | $31.50 | 121332 |
| 2023-01-06 | 30.33 | $31.69 | 176100 |
| 2023-01-05 | 30.25 | $30.29 | 126500 |
| 2023-01-04 | 30.31 | $30.62 | 143446 |
| 2023-01-03 | 30.28 | $30.06 | 166000 |
| 2022-12-30 | 30.30 | $30.26 | 283900 |
| 2022-12-29 | 30.28 | $29.91 | 116236 |
| 2022-12-28 | 30.25 | $29.75 | 115900 |
| 2022-12-27 | 30.24 | $30.53 | 97738 |
| 2022-12-23 | 30.17 | $30.44 | 104900 |
| 2022-12-22 | 30.12 | $30.11 | 202436 |
| 2022-12-21 | 30.09 | $31.31 | 220729 |
| 2022-12-20 | 30.01 | $30.61 | 166900 |
| 2022-12-19 | 29.90 | $30.21 | 182500 |
| 2022-12-16 | 29.79 | $30.13 | 1.4M |
| 2022-12-15 | 29.64 | $29.17 | 306532 |
| 2022-12-14 | 29.53 | $30.69 | 261000 |
| 2022-12-13 | 29.35 | $30.64 | 468146 |
| 2022-12-12 | 29.15 | $31.03 | 272700 |
| 2022-12-09 | 28.92 | $29.24 | 182907 |
| 2022-12-08 | 28.81 | $29.94 | 158000 |
| 2022-12-07 | 28.56 | $30.09 | 179500 |
| 2022-12-06 | 28.38 | $31.42 | 183141 |
| 2022-12-05 | 28.12 | $30.11 | 201831 |
| 2022-12-02 | 27.95 | $30.41 | 108455 |
| 2022-12-01 | 27.65 | $29.77 | 191600 |
| 2022-11-30 | 27.75 | $29.49 | 228416 |
| 2022-11-29 | 27.94 | $29.47 | 147145 |
| 2022-11-28 | 28.14 | $29.12 | 242600 |
| 2022-11-25 | 28.35 | $29.52 | 44907 |
| 2022-11-23 | 28.57 | $29.51 | 123500 |
| 2022-11-22 | 28.79 | $29.55 | 190238 |
| 2022-11-21 | 28.97 | $28.50 | 186000 |
| 2022-11-18 | 29.19 | $28.06 | 165031 |
| 2022-11-17 | 29.43 | $26.98 | 188825 |
| 2022-11-16 | 29.61 | $26.96 | 158600 |
| 2022-11-15 | 29.77 | $27.17 | 156435 |
| 2022-11-14 | 29.97 | $26.73 | 163800 |
| 2022-11-11 | 30.14 | $26.36 | 198800 |
| 2022-11-10 | 30.26 | $26.94 | 174700 |
| 2022-11-09 | 30.44 | $25.12 | 179600 |
| 2022-11-08 | 30.64 | $26.49 | 290800 |
| 2022-11-07 | 30.78 | $26.15 | 335415 |
| 2022-11-04 | 30.92 | $26.78 | 436114 |
| 2022-11-03 | 30.99 | $24.42 | 522500 |
| 2022-11-02 | 31.19 | $31.61 | 309240 |
| 2022-11-01 | 31.04 | $33.29 | 517400 |
| 2022-10-31 | 30.83 | $33.55 | 220329 |
| 2022-10-28 | 30.55 | $33.21 | 256000 |
| 2022-10-27 | 30.18 | $34.04 | 135100 |
| 2022-10-26 | 29.76 | $33.91 | 154300 |
| 2022-10-25 | 29.42 | $33.09 | 186372 |
| 2022-10-24 | 29.05 | $33.02 | 374634 |
| 2022-10-21 | 28.61 | $32.86 | 212129 |
| 2022-10-20 | 28.18 | $30.51 | 187535 |
| 2022-10-19 | 27.94 | $30.12 | 141339 |
| 2022-10-18 | 27.77 | $31.20 | 176727 |
| 2022-10-17 | 27.57 | $30.04 | 377457 |
| 2022-10-14 | 27.52 | $28.92 | 123743 |
| 2022-10-13 | 27.47 | $30.45 | 180800 |
| 2022-10-12 | 27.33 | $29.09 | 133640 |
| 2022-10-11 | 27.24 | $29.27 | 325200 |
| 2022-10-10 | 27.20 | $28.95 | 129919 |
| 2022-10-07 | 27.28 | $28.26 | 183100 |
| 2022-10-06 | 27.36 | $28.36 | 112400 |
| 2022-10-05 | 27.35 | $28.74 | 184844 |
| 2022-10-04 | 27.33 | $29.08 | 192800 |
| 2022-10-03 | 27.32 | $27.92 | 220800 |
| 2022-09-30 | 27.33 | $25.74 | 541100 |
| 2022-09-29 | 27.46 | $25.76 | 237200 |
| 2022-09-28 | 27.60 | $26.94 | 303900 |
| 2022-09-27 | 27.71 | $25.84 | 250700 |
| 2022-09-26 | 28.03 | $24.13 | 208300 |
| 2022-09-23 | 28.45 | $24.18 | 241500 |
| 2022-09-22 | 28.81 | $25.84 | 191800 |
| 2022-09-21 | 29.04 | $26.64 | 234500 |
| 2022-09-20 | 29.27 | $27.20 | 233703 |
| 2022-09-19 | 29.40 | $29.09 | 278700 |
| 2022-09-16 | 29.49 | $27.89 | 1.3M |
| 2022-09-15 | 29.69 | $27.74 | 330213 |
| 2022-09-14 | 29.85 | $27.21 | 368643 |
| 2022-09-13 | 30.08 | $28.57 | 248249 |
| 2022-09-12 | 30.22 | $30.56 | 342070 |
| 2022-09-09 | 30.13 | $29.75 | 187200 |
| 2022-09-08 | 30.06 | $28.24 | 203000 |
| 2022-09-07 | 30.04 | $28.23 | 235800 |
| 2022-09-06 | 29.99 | $29.01 | 239244 |
| 2022-09-02 | 29.85 | $28.13 | 183740 |
| 2022-09-01 | 29.76 | $28.30 | 243700 |
| 2022-08-31 | 29.66 | $28.50 | 221900 |
| 2022-08-30 | 29.57 | $29.07 | 599500 |
| 2022-08-29 | 29.45 | $32.37 | 264700 |
| 2022-08-26 | 29.21 | $32.42 | 235859 |
| 2022-08-25 | 28.96 | $31.52 | 128100 |
| 2022-08-24 | 28.69 | $30.41 | 154613 |
| 2022-08-23 | 28.45 | $31.13 | 164200 |
| 2022-08-22 | 28.12 | $29.89 | 206600 |
| 2022-08-19 | 27.81 | $30.84 | 157959 |
| 2022-08-18 | 27.41 | $31.88 | 156923 |
| 2022-08-17 | 26.98 | $31.03 | 144419 |
| 2022-08-16 | 26.59 | $31.76 | 245600 |
| 2022-08-15 | 26.19 | $31.44 | 369400 |
| 2022-08-12 | 25.75 | $28.61 | 156242 |
| 2022-08-11 | 25.43 | $28.42 | 224200 |
| 2022-08-10 | 25.09 | $27.89 | 357000 |
| 2022-08-09 | 24.81 | $27.19 | 300310 |
| 2022-08-08 | 24.54 | $26.15 | 363831 |
| 2022-08-05 | 24.27 | $26.43 | 149700 |
| 2022-08-04 | 23.96 | $26.33 | 262113 |
| 2022-08-03 | 23.69 | $26.66 | 190200 |
| 2022-08-02 | 23.36 | $26.64 | 210018 |
| 2022-08-01 | 23.01 | $27.54 | 669400 |
| 2022-07-29 | 22.71 | $27.40 | 211049 |
| 2022-07-28 | 22.40 | $26.10 | 183905 |
| 2022-07-27 | 22.18 | $25.63 | 181100 |
| 2022-07-26 | 22.00 | $24.48 | 254305 |
| 2022-07-25 | 21.91 | $23.83 | 173227 |
| 2022-07-22 | 21.89 | $22.73 | 172500 |
| 2022-07-21 | 21.83 | $23.27 | 215119 |
| 2022-07-20 | 21.78 | $23.39 | 306720 |
| 2022-07-19 | 21.84 | $23.59 | 281224 |
| 2022-07-18 | 21.88 | $22.77 | 244646 |
| 2022-07-15 | 22.04 | $22.15 | 381500 |
| 2022-07-14 | 22.35 | $21.72 | 250838 |
| 2022-07-13 | 22.65 | $22.16 | 260215 |
| 2022-07-12 | 22.89 | $21.81 | 289639 |
| 2022-07-11 | 23.25 | $20.68 | 271521 |
| 2022-07-08 | 23.68 | $20.40 | 212600 |
| 2022-07-07 | 24.17 | $20.80 | 321500 |
| 2022-07-06 | 24.76 | $20.01 | 387928 |
| 2022-07-05 | 25.33 | $19.71 | 327926 |
| 2022-07-01 | 25.88 | $21.56 | 298200 |
| 2022-06-30 | 26.39 | $21.29 | 627100 |
| 2022-06-29 | 26.84 | $21.55 | 286400 |
| 2022-06-28 | 27.27 | $22.16 | 365200 |
| 2022-06-27 | 27.71 | $22.61 | 364900 |
| 2022-06-24 | 28.09 | $23.52 | 929900 |
| 2022-06-23 | 28.40 | $21.41 | 424100 |
| 2022-06-22 | 28.75 | $22.30 | 479816 |
| 2022-06-21 | 29.08 | $24.51 | 349048 |
| 2022-06-17 | 29.22 | $24.46 | 1.1M |
| 2022-06-16 | 29.40 | $26.00 | 418871 |
| 2022-06-15 | 29.42 | $28.37 | 299800 |
| 2022-06-14 | 29.39 | $27.62 | 410500 |
| 2022-06-13 | 29.36 | $26.98 | 392252 |
| 2022-06-10 | 29.37 | $28.98 | 282313 |
| 2022-06-09 | 29.22 | $29.34 | 273300 |
| 2022-06-08 | 29.08 | $30.15 | 246549 |
| 2022-06-07 | 29.21 | $32.62 | 689800 |
| 2022-06-06 | 29.21 | $31.38 | 324000 |
| 2022-06-03 | 29.34 | $30.73 | 353229 |
| 2022-06-02 | 29.48 | $31.74 | 276928 |
| 2022-06-01 | 29.89 | $30.31 | 333200 |
| 2022-05-31 | 30.28 | $30.14 | 388221 |
| 2022-05-27 | 30.57 | $30.94 | 232730 |
| 2022-05-26 | 30.87 | $30.34 | 347200 |
| 2022-05-25 | 31.28 | $29.59 | 393203 |
| 2022-05-24 | 31.64 | $28.41 | 264633 |
| 2022-05-23 | 32.02 | $28.92 | 570627 |
| 2022-05-20 | 32.44 | $27.47 | 333727 |
| 2022-05-19 | 32.99 | $27.97 | 406115 |
| 2022-05-18 | 33.63 | $26.42 | 557600 |
| 2022-05-17 | 34.46 | $27.74 | 280300 |
| 2022-05-16 | 35.21 | $27.02 | 502800 |
| 2022-05-13 | 35.94 | $27.11 | 617124 |
| 2022-05-12 | 36.63 | $26.06 | 1.1M |
| 2022-05-11 | 37.31 | $26.59 | 2.1M |
| 2022-05-10 | 37.78 | $32.79 | 323200 |
| 2022-05-09 | 37.84 | $32.50 | 262500 |
| 2022-05-06 | 37.87 | $33.92 | 364806 |
| 2022-05-05 | 37.84 | $33.70 | 556000 |
| 2022-05-04 | 37.77 | $39.84 | 376500 |
| 2022-05-03 | 37.43 | $38.11 | 274900 |
| 2022-05-02 | 37.25 | $36.03 | 229533 |
| 2022-04-29 | 37.19 | $36.81 | 389600 |
| 2022-04-28 | 37.10 | $38.64 | 202300 |
| 2022-04-27 | 36.95 | $36.81 | 339800 |
| 2022-04-26 | 36.89 | $35.99 | 269046 |
| 2022-04-25 | 36.93 | $37.23 | 386800 |
| 2022-04-22 | 36.99 | $38.45 | 381097 |
| 2022-04-21 | 37.00 | $40.80 | 437986 |
| 2022-04-20 | 36.84 | $43.00 | 305529 |
| 2022-04-19 | 36.56 | $42.86 | 493026 |
| 2022-04-18 | 36.31 | $41.47 | 483475 |
| 2022-04-14 | 36.03 | $41.00 | 411100 |
| 2022-04-13 | 35.79 | $39.70 | 356500 |
| 2022-04-12 | 35.55 | $36.04 | 433840 |
| 2022-04-11 | 35.40 | $33.95 | 250013 |
| 2022-04-08 | 35.31 | $33.06 | 229101 |
| 2022-04-07 | 35.25 | $33.25 | 254100 |
| 2022-04-06 | 35.24 | $32.26 | 308600 |
| 2022-04-05 | 35.17 | $33.07 | 275900 |
| 2022-04-04 | 35.00 | $34.58 | 267343 |
| 2022-04-01 | 34.78 | $34.75 | 319400 |
| 2022-03-31 | 34.63 | $35.02 | 269132 |
| 2022-03-30 | 34.41 | $35.63 | 191913 |
| 2022-03-29 | 34.05 | $35.60 | 288401 |
| 2022-03-28 | 33.58 | $36.81 | 227254 |
| 2022-03-25 | 33.04 | $38.45 | 183500 |
| 2022-03-24 | 32.32 | $38.65 | 154442 |
| 2022-03-23 | 31.52 | $37.57 | 172833 |
| 2022-03-22 | 30.86 | $37.43 | 248543 |
| 2022-03-21 | 30.21 | $37.86 | 243900 |
| 2022-03-18 | 29.56 | $35.98 | 1.2M |
| 2022-03-17 | 29.00 | $36.23 | 272222 |
| 2022-03-16 | 28.43 | $34.89 | 380900 |
| 2022-03-15 | 27.90 | $32.95 | 194800 |
| 2022-03-14 | 27.40 | $32.24 | 374400 |
| 2022-03-11 | 26.95 | $31.69 | 219300 |
| 2022-03-10 | 26.50 | $33.15 | 283216 |
| 2022-03-09 | 25.98 | $30.94 | 226607 |
| 2022-03-08 | 25.57 | $29.49 | 380416 |
| 2022-03-07 | 25.15 | $30.24 | 496369 |
| 2022-03-04 | 24.67 | $31.83 | 568261 |
| 2022-03-03 | 24.12 | $30.60 | 334900 |
| 2022-03-02 | 23.65 | $28.32 | 253630 |
| 2022-03-01 | 23.29 | $26.18 | 251326 |
| 2022-02-28 | 23.01 | $26.12 | 320413 |
| 2022-02-25 | 22.63 | $24.02 | 360700 |
| 2022-02-24 | 22.37 | $22.60 | 628010 |
| 2022-02-23 | 22.25 | $24.36 | 228135 |
| 2022-02-22 | 22.09 | $24.58 | 229427 |
| 2022-02-18 | 21.87 | $24.82 | 197000 |
| 2022-02-17 | 21.68 | $24.81 | 226300 |
| 2022-02-16 | 21.57 | $24.75 | 290006 |
| 2022-02-15 | 21.54 | $24.25 | 140722 |
| 2022-02-14 | 21.53 | $22.96 | 133505 |
| 2022-02-11 | 21.62 | $23.26 | 162021 |
| 2022-02-10 | 21.71 | $22.71 | 115395 |
| 2022-02-09 | 21.87 | $22.68 | 177300 |
| 2022-02-08 | 21.99 | $22.75 | 121505 |
| 2022-02-07 | 22.12 | $21.09 | 186600 |
| 2022-02-04 | 22.38 | $20.76 | 359400 |
| 2022-02-03 | 22.66 | $20.68 | 408626 |
| 2022-02-02 | 22.96 | $21.26 | 125340 |
| 2022-02-01 | 23.24 | $21.18 | 209321 |
| 2022-01-31 | 23.49 | $20.50 | 619000 |
| 2022-01-28 | 23.76 | $18.59 | 307842 |
| 2022-01-27 | 24.12 | $18.90 | 369306 |
| 2022-01-26 | 24.46 | $20.09 | 173008 |
| 2022-01-25 | 24.73 | $21.10 | 230447 |
| 2022-01-24 | 24.96 | $20.18 | 369303 |
| 2022-01-21 | 25.20 | $21.07 | 237800 |
| 2022-01-20 | 25.38 | $22.56 | 182321 |
| 2022-01-19 | 25.47 | $24.18 | 79211 |
| 2022-01-18 | 25.42 | $24.17 | 246200 |
| 2022-01-14 | 25.45 | $24.76 | 88500 |
| 2022-01-13 | 25.42 | $25.06 | 113900 |
| 2022-01-12 | 25.32 | $25.87 | 162000 |
| 2022-01-11 | 25.23 | $25.00 | 309500 |
| 2022-01-10 | 25.19 | $25.33 | 107119 |
| 2022-01-07 | 25.17 | $26.30 | 63011 |
| 2022-01-06 | 25.12 | $26.37 | 90819 |
| 2022-01-05 | 25.09 | $26.81 | 129433 |
| 2022-01-04 | 25.05 | $26.70 | 69226 |
| 2022-01-03 | 24.98 | $26.19 | 95900 |
| 2021-12-31 | 24.89 | $26.05 | 70300 |
| 2021-12-30 | 24.77 | $25.71 | 73801 |
| 2021-12-29 | 24.62 | $25.75 | 101111 |
| 2021-12-28 | 24.51 | $25.47 | 83500 |
| 2021-12-27 | 24.51 | $25.70 | 81800 |
| 2021-12-23 | 24.55 | $24.87 | 54701 |
| 2021-12-22 | 24.66 | $24.80 | 80700 |
| 2021-12-21 | 24.81 | $24.25 | 63200 |
| 2021-12-20 | 24.96 | $23.30 | 145703 |
| 2021-12-17 | 25.12 | $24.71 | 213100 |
| 2021-12-16 | 25.22 | $24.10 | 186903 |
| 2021-12-15 | 25.35 | $23.12 | 177000 |
| 2021-12-14 | 25.57 | $24.14 | 274100 |
| 2021-12-13 | 25.74 | $24.19 | 153400 |
| 2021-12-10 | 25.95 | $24.77 | 195929 |
| 2021-12-09 | 26.13 | $25.31 | 123000 |
| 2021-12-08 | 26.24 | $25.85 | 120800 |
| 2021-12-07 | 26.38 | $25.96 | 112631 |
| 2021-12-06 | 26.57 | $25.42 | 193317 |
| 2021-12-03 | 26.69 | $24.41 | 175733 |
| 2021-12-02 | 26.85 | $23.50 | 109322 |
| 2021-12-01 | 27.06 | $22.86 | 228012 |
| 2021-11-30 | 27.27 | $23.43 | 651400 |
| 2021-11-29 | 27.45 | $25.59 | 133632 |
| 2021-11-26 | 27.49 | $26.43 | 99100 |
| 2021-11-24 | 27.43 | $27.14 | 103314 |
| 2021-11-23 | 27.32 | $27.74 | 264016 |
| 2021-11-22 | 27.25 | $27.30 | 319807 |
| 2021-11-19 | 27.18 | $26.35 | 153800 |
| 2021-11-18 | 27.12 | $26.88 | 160835 |
| 2021-11-17 | 26.99 | $26.56 | 206700 |
| 2021-11-16 | 26.83 | $27.59 | 197725 |
| 2021-11-15 | 26.61 | $27.60 | 136805 |
| 2021-11-12 | 26.40 | $28.31 | 407840 |
| 2021-11-11 | 26.13 | $28.43 | 99300 |
| 2021-11-10 | 25.84 | $27.46 | 122812 |
| 2021-11-09 | 25.59 | $28.69 | 138624 |
| 2021-11-08 | 25.26 | $29.68 | 169437 |
| 2021-11-05 | 24.88 | $27.85 | 111392 |
| 2021-11-04 | 24.56 | $27.55 | 281000 |
| 2021-11-03 | 24.28 | $27.75 | 148731 |
| 2021-11-02 | 23.97 | $27.07 | 129001 |
| 2021-11-01 | 23.75 | $27.09 | 216200 |
| 2021-10-29 | 23.52 | $26.36 | 150425 |
| 2021-10-28 | 23.33 | $25.15 | 139902 |
| 2021-10-27 | 23.18 | $24.98 | 122944 |
| 2021-10-26 | 23.06 | $26.37 | 133908 |
| 2021-10-25 | 22.88 | $25.92 | 171500 |
| 2021-10-22 | 22.76 | $25.06 | 143800 |
| 2021-10-21 | 22.63 | $24.41 | 252600 |
| 2021-10-20 | 22.51 | $23.30 | 69600 |
| 2021-10-19 | 22.43 | $23.08 | 79011 |
| 2021-10-18 | 22.32 | $23.51 | 93933 |
| 2021-10-15 | 22.20 | $22.98 | 128200 |
| 2021-10-14 | 22.14 | $22.56 | 73900 |
| 2021-10-13 | 22.13 | $22.36 | 87600 |
| 2021-10-12 | 22.16 | $22.16 | 59837 |
| 2021-10-11 | 22.19 | $22.03 | 86631 |
| 2021-10-08 | 22.28 | $21.54 | 72600 |
| 2021-10-07 | 22.35 | $21.87 | 80700 |
| 2021-10-06 | 22.43 | $21.61 | 96922 |
| 2021-10-05 | 22.55 | $22.59 | 93621 |
| 2021-10-04 | 22.66 | $22.64 | 108700 |
| 2021-10-01 | 22.75 | $22.43 | 134408 |
| 2021-09-30 | 22.82 | $22.27 | 221949 |
| 2021-09-29 | 22.86 | $22.58 | 88100 |
| 2021-09-28 | 22.89 | $22.73 | 134300 |
| 2021-09-27 | 22.94 | $23.42 | 161243 |
| 2021-09-24 | 22.94 | $22.48 | 164655 |
| 2021-09-23 | 22.96 | $22.15 | 109545 |
| 2021-09-22 | 22.98 | $21.68 | 91900 |
| 2021-09-21 | 23.07 | $20.90 | 109870 |
| 2021-09-20 | 23.18 | $21.11 | 159900 |
| 2021-09-17 | 23.24 | $21.71 | 333400 |
| 2021-09-16 | 23.26 | $22.38 | 118824 |
| 2021-09-15 | 23.27 | $22.93 | 117512 |
| 2021-09-14 | 23.28 | $22.78 | 186643 |
| 2021-09-13 | 23.36 | $23.70 | 233000 |
| 2021-09-10 | 23.34 | $22.99 | 122916 |
| 2021-09-09 | 23.35 | $23.58 | 105300 |
| 2021-09-08 | 23.33 | $23.99 | 143018 |
| 2021-09-07 | 23.23 | $24.70 | 194429 |
| 2021-09-03 | 22.97 | $24.49 | 172100 |
| 2021-09-02 | 22.69 | $23.84 | 215300 |
| 2021-09-01 | 22.43 | $23.04 | 97900 |
| 2021-08-31 | 22.05 | $23.15 | 118200 |
| 2021-08-30 | 21.68 | $23.81 | 255400 |
| 2021-08-27 | 21.26 | $23.46 | 136126 |
| 2021-08-26 | 20.87 | $22.73 | 116849 |
| 2021-08-25 | 20.52 | $22.65 | 184300 |
| 2021-08-24 | 20.13 | $23.52 | 124816 |
| 2021-08-23 | 19.67 | $23.04 | 176493 |
| 2021-08-20 | 19.24 | $22.22 | 104222 |
| 2021-08-19 | 18.84 | $22.14 | 139600 |
| 2021-08-18 | 18.45 | $22.69 | 187301 |
| 2021-08-17 | 18.04 | $23.03 | 308207 |
| 2021-08-16 | 17.58 | $24.50 | 814790 |
| 2021-08-13 | 17.03 | $23.31 | 101405 |
| 2021-08-12 | 16.58 | $23.15 | 440200 |
| 2021-08-11 | 16.16 | $23.08 | 195400 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
22.47
2026-04-06
Close Price
$22.65
Vol: 299693
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
17.14
Average
27.21
Maximum
42.01
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-04-06 | 22.47 | $22.65 | 299693 |
| 2026-04-02 | 22.46 | $22.18 | 368818 |
| 2026-04-01 | 22.49 | $22.61 | — |
| 2026-03-31 | 22.47 | $22.48 | 330627 |
| 2026-03-30 | 22.47 | $22.09 | 410089 |
| 2026-03-27 | 22.51 | $21.27 | 592425 |
| 2026-03-26 | 22.64 | $21.03 | 470418 |
| 2026-03-25 | 22.81 | $21.37 | 327086 |
| 2026-03-24 | 22.96 | $21.23 | 393580 |
| 2026-03-23 | 23.15 | $20.66 | 520219 |
| 2026-03-20 | 23.41 | $19.94 | 3.3M |
| 2026-03-19 | 23.77 | $20.14 | 440171 |
| 2026-03-18 | 24.16 | $20.72 | 492478 |
| 2026-03-17 | 24.52 | $21.36 | 457560 |
| 2026-03-16 | 24.85 | $21.24 | 567585 |
| 2026-03-13 | 25.23 | $20.98 | 600068 |
| 2026-03-12 | 25.68 | $21.96 | 645812 |
| 2026-03-11 | 26.07 | $23.17 | 609816 |
| 2026-03-10 | 26.37 | $23.43 | 246550 |
| 2026-03-09 | 26.68 | $23.75 | 162857 |
| 2026-03-06 | 26.99 | $25.01 | 141817 |
| 2026-03-05 | 27.20 | $26.22 | 168119 |
| 2026-03-04 | 27.30 | $26.50 | 153977 |
| 2026-03-03 | 27.39 | $26.66 | 138924 |
| 2026-03-02 | 27.47 | $27.54 | 144734 |
| 2026-02-27 | 27.46 | $26.16 | 195949 |
| 2026-02-26 | 27.59 | $27.46 | 211453 |
| 2026-02-25 | 27.61 | $27.75 | 189487 |
| 2026-02-24 | 27.59 | $28.16 | — |
| 2026-02-23 | 27.53 | $28.16 | 1.2M |
| 2026-02-20 | 27.47 | $27.97 | 1.5M |
| 2026-02-19 | 27.42 | $23.90 | 893200 |
| 2026-02-18 | 27.79 | $23.54 | 1.2M |
| 2026-02-17 | 28.23 | $25.23 | 1.1M |
| 2026-02-13 | 28.55 | $27.03 | 457400 |
| 2026-02-12 | 28.71 | $27.93 | 1.6M |
| 2026-02-11 | 28.79 | $29.72 | 566100 |
| 2026-02-10 | 28.69 | $28.34 | 338525 |
| 2026-02-09 | 28.73 | $29.05 | 333838 |
| 2026-02-06 | 28.70 | $29.94 | 322410 |
| 2026-02-05 | 28.56 | $29.70 | 261821 |
| 2026-02-04 | 28.44 | $30.54 | 319627 |
| 2026-02-03 | 28.22 | $30.16 | 361800 |
| 2026-02-02 | 28.02 | $29.31 | 324700 |
| 2026-01-30 | 27.88 | $28.22 | 838900 |
| 2026-01-29 | 27.85 | $28.22 | 376200 |
| 2026-01-28 | 27.81 | $27.54 | 358600 |
| 2026-01-27 | 27.84 | $27.88 | 296134 |
| 2026-01-26 | 27.83 | $27.97 | 365438 |
| 2026-01-23 | 27.82 | $29.31 | 248008 |
| 2026-01-22 | 27.66 | $30.03 | 312427 |
| 2026-01-21 | 27.41 | $29.85 | 216100 |
| 2026-01-20 | 27.16 | $28.79 | 507248 |
| 2026-01-16 | 26.99 | $28.75 | 404000 |
| 2026-01-15 | 26.80 | $29.81 | 271501 |
| 2026-01-14 | 26.48 | $28.86 | 275000 |
| 2026-01-13 | 26.23 | $28.26 | 215506 |
| 2026-01-12 | 26.02 | $28.31 | 332200 |
| 2026-01-09 | 25.78 | $28.23 | 350115 |
| 2026-01-08 | 25.52 | $27.48 | 263047 |
| 2026-01-07 | 25.32 | $26.49 | 262500 |
| 2026-01-06 | 25.19 | $26.32 | 289400 |
| 2026-01-05 | 25.07 | $26.07 | 254911 |
| 2026-01-02 | 24.97 | $25.76 | 192731 |
| 2025-12-31 | 24.88 | $25.16 | 258100 |
| 2025-12-30 | 24.86 | $25.51 | 181300 |
| 2025-12-29 | 24.79 | $25.82 | 238800 |
| 2025-12-26 | 24.68 | $26.27 | 225600 |
| 2025-12-24 | 24.51 | $26.18 | 140520 |
| 2025-12-23 | 24.33 | $26.44 | 283100 |
| 2025-12-22 | 24.11 | $26.13 | 327227 |
| 2025-12-19 | 23.90 | $25.54 | 904732 |
| 2025-12-18 | 23.73 | $25.88 | 469400 |
| 2025-12-17 | 23.50 | $25.22 | 359516 |
| 2025-12-16 | 23.32 | $24.49 | 389000 |
| 2025-12-15 | 23.20 | $23.78 | 644100 |
| 2025-12-12 | 23.14 | $25.21 | 335800 |
| 2025-12-11 | 22.92 | $25.19 | 407300 |
| 2025-12-10 | 22.68 | $24.17 | 278400 |
| 2025-12-09 | 22.52 | $23.37 | 212239 |
| 2025-12-08 | 22.43 | $23.16 | 263000 |
| 2025-12-05 | 22.35 | $23.91 | 456233 |
| 2025-12-04 | 22.19 | $24.07 | 444944 |
| 2025-12-03 | 21.99 | $23.87 | 299600 |
| 2025-12-02 | 21.80 | $22.75 | 269337 |
| 2025-12-01 | 21.69 | $23.27 | 368700 |
| 2025-11-28 | 21.53 | $22.93 | 116500 |
| 2025-11-26 | 21.38 | $22.85 | 286845 |
| 2025-11-25 | 21.23 | $22.75 | 334500 |
| 2025-11-24 | 21.07 | $21.53 | 331800 |
| 2025-11-21 | 21.02 | $21.53 | 406126 |
| 2025-11-20 | 20.96 | $20.52 | 578745 |
| 2025-11-19 | 21.01 | $20.59 | 349101 |
| 2025-11-18 | 21.05 | $20.10 | 680800 |
| 2025-11-17 | 21.15 | $19.86 | 480300 |
| 2025-11-14 | 21.29 | $20.18 | 714100 |
| 2025-11-13 | 21.41 | $20.14 | 414112 |
| 2025-11-12 | 21.54 | $20.59 | 242600 |
| 2025-11-11 | 21.64 | $20.25 | 406606 |
| 2025-11-10 | 21.79 | $20.45 | 461300 |
| 2025-11-07 | 21.93 | $20.49 | 387317 |
| 2025-11-06 | 22.08 | $20.51 | 564623 |
| 2025-11-05 | 22.25 | $20.78 | 532300 |
| 2025-11-04 | 22.40 | $20.66 | 496427 |
| 2025-11-03 | 22.58 | $20.95 | 776316 |
| 2025-10-31 | 22.76 | $22.06 | 686300 |
| 2025-10-30 | 22.83 | $21.27 | 843700 |
| 2025-10-29 | 22.99 | $22.26 | 2.5M |
| 2025-10-28 | 23.07 | $23.58 | 264427 |
| 2025-10-27 | 23.02 | $22.87 | 161701 |
| 2025-10-24 | 23.03 | $23.43 | 255600 |
| 2025-10-23 | 22.99 | $23.64 | 241300 |
| 2025-10-22 | 22.92 | $22.95 | 176100 |
| 2025-10-21 | 22.92 | $23.25 | 240402 |
| 2025-10-20 | 22.88 | $23.01 | 158000 |
| 2025-10-17 | 22.87 | $22.75 | 183736 |
| 2025-10-16 | 22.88 | $22.42 | 181200 |
| 2025-10-15 | 22.93 | $22.94 | 151230 |
| 2025-10-14 | 22.93 | $22.98 | 188517 |
| 2025-10-13 | 22.93 | $22.60 | 175445 |
| 2025-10-10 | 22.96 | $21.90 | 193100 |
| 2025-10-09 | 23.07 | $22.85 | 109528 |
| 2025-10-08 | 23.09 | $23.51 | 125439 |
| 2025-10-07 | 23.05 | $23.23 | 189343 |
| 2025-10-06 | 23.03 | $23.45 | 257201 |
| 2025-10-03 | 22.99 | $24.41 | 177244 |
| 2025-10-02 | 22.84 | $23.81 | 154521 |
| 2025-10-01 | 22.74 | $23.53 | 180400 |
| 2025-09-30 | 22.65 | $22.86 | 167500 |
| 2025-09-29 | 22.63 | $22.58 | 175930 |
| 2025-09-26 | 22.64 | $22.73 | 123800 |
| 2025-09-25 | 22.63 | $22.27 | 316608 |
| 2025-09-24 | 22.66 | $23.06 | 259000 |
| 2025-09-23 | 22.62 | $22.58 | 173300 |
| 2025-09-22 | 22.63 | $22.57 | 195245 |
| 2025-09-19 | 22.63 | $22.45 | 757400 |
| 2025-09-18 | 22.65 | $23.23 | 223923 |
| 2025-09-17 | 22.59 | $22.76 | 202400 |
| 2025-09-16 | 22.57 | $23.13 | 244852 |
| 2025-09-15 | 22.52 | $23.15 | 204330 |
| 2025-09-12 | 22.45 | $22.45 | 179700 |
| 2025-09-11 | 22.45 | $22.61 | 204606 |
| 2025-09-10 | 22.43 | $21.95 | 158200 |
| 2025-09-09 | 22.48 | $22.02 | 207500 |
| 2025-09-08 | 22.53 | $22.86 | 156500 |
| 2025-09-05 | 22.50 | $23.50 | 199900 |
| 2025-09-04 | 22.39 | $22.95 | 181144 |
| 2025-09-03 | 22.33 | $22.42 | 270000 |
| 2025-09-02 | 22.32 | $22.61 | 203337 |
| 2025-08-29 | 22.29 | $22.80 | 188632 |
| 2025-08-28 | 22.24 | $22.73 | 133400 |
| 2025-08-27 | 22.19 | $22.79 | 178000 |
| 2025-08-26 | 22.12 | $22.96 | 337700 |
| 2025-08-25 | 22.04 | $22.92 | 175100 |
| 2025-08-22 | 21.94 | $22.80 | 193500 |
| 2025-08-21 | 21.85 | $21.77 | 155900 |
| 2025-08-20 | 21.86 | $21.93 | 114614 |
| 2025-08-19 | 21.85 | $22.32 | 126642 |
| 2025-08-18 | 21.80 | $21.91 | 127900 |
| 2025-08-15 | 21.79 | $21.79 | 209900 |
| 2025-08-14 | 21.79 | $21.91 | 141500 |
| 2025-08-13 | 21.78 | $22.94 | 165223 |
| 2025-08-12 | 21.66 | $22.08 | 259222 |
| 2025-08-11 | 21.61 | $21.15 | 355725 |
| 2025-08-08 | 21.66 | $20.72 | 222600 |
| 2025-08-07 | 21.76 | $20.68 | 159000 |
| 2025-08-06 | 21.88 | $20.82 | 215500 |
| 2025-08-05 | 21.99 | $21.36 | 247709 |
| 2025-08-04 | 22.05 | $20.75 | 443265 |
| 2025-08-01 | 22.19 | $20.64 | 276100 |
| 2025-07-31 | 22.35 | $20.60 | 375731 |
| 2025-07-30 | 22.54 | $20.96 | 551400 |
| 2025-07-29 | 22.70 | $21.80 | 290518 |
| 2025-07-28 | 22.80 | $22.62 | 208042 |
| 2025-07-25 | 22.82 | $22.65 | 218500 |
| 2025-07-24 | 22.84 | $22.43 | 272524 |
| 2025-07-23 | 22.88 | $24.55 | 186400 |
| 2025-07-22 | 22.70 | $23.76 | 220023 |
| 2025-07-21 | 22.59 | $23.15 | 184649 |
| 2025-07-18 | 22.53 | $22.77 | 189905 |
| 2025-07-17 | 22.51 | $23.01 | 191400 |
| 2025-07-16 | 22.45 | $22.68 | 210400 |
| 2025-07-15 | 22.43 | $22.60 | 215540 |
| 2025-07-14 | 22.41 | $23.41 | 174000 |
| 2025-07-11 | 22.31 | $23.77 | 248900 |
| 2025-07-10 | 22.15 | $23.95 | 560708 |
| 2025-07-09 | 21.97 | $22.88 | 306603 |
| 2025-07-08 | 21.87 | $23.20 | 295503 |
| 2025-07-07 | 21.73 | $23.05 | 237300 |
| 2025-07-03 | 21.59 | $23.51 | 98413 |
| 2025-07-02 | 21.39 | $23.21 | 220314 |
| 2025-07-01 | 21.20 | $22.51 | 284522 |
| 2025-06-30 | 21.06 | $21.57 | 480523 |
| 2025-06-27 | 21.00 | $22.10 | 445300 |
| 2025-06-26 | 20.89 | $21.14 | 358319 |
| 2025-06-25 | 20.86 | $20.70 | 251751 |
| 2025-06-24 | 20.88 | $20.11 | 194700 |
| 2025-06-23 | 20.96 | $19.68 | 252700 |
| 2025-06-20 | 21.09 | $19.19 | 619237 |
| 2025-06-18 | 21.30 | $20.56 | 141000 |
| 2025-06-17 | 21.37 | $21.06 | 178100 |
| 2025-06-16 | 21.41 | $20.45 | 172100 |
| 2025-06-13 | 21.51 | $20.78 | 150800 |
| 2025-06-12 | 21.58 | $21.25 | 202400 |
| 2025-06-11 | 21.62 | $21.14 | 149300 |
| 2025-06-10 | 21.67 | $22.03 | 150106 |
| 2025-06-09 | 21.63 | $22.00 | 169300 |
| 2025-06-06 | 21.59 | $21.89 | 244026 |
| 2025-06-05 | 21.56 | $21.43 | 109500 |
| 2025-06-04 | 21.57 | $22.10 | 152703 |
| 2025-06-03 | 21.52 | $22.09 | 229000 |
| 2025-06-02 | 21.46 | $21.72 | 269000 |
| 2025-05-30 | 21.43 | $20.76 | 206555 |
| 2025-05-29 | 21.50 | $21.00 | 143240 |
| 2025-05-28 | 21.55 | $21.07 | 123244 |
| 2025-05-27 | 21.60 | $21.66 | 134436 |
| 2025-05-23 | 21.60 | $20.82 | 180700 |
| 2025-05-22 | 21.68 | $21.08 | 125704 |
| 2025-05-21 | 21.74 | $21.26 | 96103 |
| 2025-05-20 | 21.79 | $22.00 | 128818 |
| 2025-05-19 | 21.77 | $21.68 | 141100 |
| 2025-05-16 | 21.78 | $21.82 | 141817 |
| 2025-05-15 | 21.77 | $21.45 | 144116 |
| 2025-05-14 | 21.81 | $21.76 | 165700 |
| 2025-05-13 | 21.81 | $22.30 | 160902 |
| 2025-05-12 | 21.76 | $21.96 | 187600 |
| 2025-05-09 | 21.74 | $20.81 | 117700 |
| 2025-05-08 | 21.84 | $21.08 | 165713 |
| 2025-05-07 | 21.92 | $20.67 | 140900 |
| 2025-05-06 | 22.05 | $21.14 | 218903 |
| 2025-05-05 | 22.15 | $20.63 | 179200 |
| 2025-05-02 | 22.31 | $21.05 | 275705 |
| 2025-05-01 | 22.44 | $19.91 | 358802 |
| 2025-04-30 | 22.71 | $23.38 | 296300 |
| 2025-04-29 | 22.64 | $22.91 | 157321 |
| 2025-04-28 | 22.61 | $22.88 | 157315 |
| 2025-04-25 | 22.58 | $23.31 | 187800 |
| 2025-04-24 | 22.50 | $23.45 | 127016 |
| 2025-04-23 | 22.40 | $23.09 | 158318 |
| 2025-04-22 | 22.33 | $22.60 | 285700 |
| 2025-04-21 | 22.30 | $21.98 | 155100 |
| 2025-04-17 | 22.33 | $22.22 | 147308 |
| 2025-04-16 | 22.34 | $21.87 | 164400 |
| 2025-04-15 | 22.39 | $21.75 | 160200 |
| 2025-04-14 | 22.46 | $21.68 | 170300 |
| 2025-04-11 | 22.54 | $22.00 | 191100 |
| 2025-04-10 | 22.60 | $21.73 | 297448 |
| 2025-04-09 | 22.69 | $23.06 | 322700 |
| 2025-04-08 | 22.65 | $20.80 | 287437 |
| 2025-04-07 | 22.85 | $21.54 | 281700 |
| 2025-04-04 | 22.99 | $21.17 | 682100 |
| 2025-04-03 | 23.18 | $21.09 | 160540 |
| 2025-04-02 | 23.40 | $23.26 | 172900 |
| 2025-04-01 | 23.41 | $22.67 | 148600 |
| 2025-03-31 | 23.49 | $22.96 | 132348 |
| 2025-03-28 | 23.55 | $23.04 | 137700 |
| 2025-03-27 | 23.60 | $24.01 | 158100 |
| 2025-03-26 | 23.56 | $23.53 | 100024 |
| 2025-03-25 | 23.56 | $23.35 | 165535 |
| 2025-03-24 | 23.58 | $23.42 | 136400 |
| 2025-03-21 | 23.60 | $22.89 | 690448 |
| 2025-03-20 | 23.68 | $24.45 | 207200 |
| 2025-03-19 | 23.59 | $24.60 | 203400 |
| 2025-03-18 | 23.49 | $23.55 | 154100 |
| 2025-03-17 | 23.48 | $23.14 | 165800 |
| 2025-03-14 | 23.52 | $23.39 | 146100 |
| 2025-03-13 | 23.53 | $22.56 | 141546 |
| 2025-03-12 | 23.63 | $22.53 | 144500 |
| 2025-03-11 | 23.75 | $23.45 | 155415 |
| 2025-03-10 | 23.78 | $23.24 | 239228 |
| 2025-03-07 | 23.84 | $23.96 | 346600 |
| 2025-03-06 | 23.83 | $24.36 | 253000 |
| 2025-03-05 | 23.77 | $24.68 | 263700 |
| 2025-03-04 | 23.67 | $24.42 | 317500 |
| 2025-03-03 | 23.60 | $24.75 | 216100 |
| 2025-02-28 | 23.47 | $25.18 | 430002 |
| 2025-02-27 | 23.29 | $24.94 | 466500 |
| 2025-02-26 | 23.12 | $25.87 | 488918 |
| 2025-02-25 | 22.83 | $25.04 | 285248 |
| 2025-02-24 | 22.60 | $24.53 | 351200 |
| 2025-02-21 | 22.40 | $24.30 | 396000 |
| 2025-02-20 | 22.20 | $22.95 | 173000 |
| 2025-02-19 | 22.12 | $22.99 | 160600 |
| 2025-02-18 | 22.02 | $22.96 | 178100 |
| 2025-02-14 | 21.93 | $21.96 | 166388 |
| 2025-02-13 | 21.92 | $21.80 | 160300 |
| 2025-02-12 | 21.93 | $22.36 | 165936 |
| 2025-02-11 | 21.89 | $23.18 | 203900 |
| 2025-02-10 | 21.75 | $23.58 | 277855 |
| 2025-02-07 | 21.56 | $22.31 | 249649 |
| 2025-02-06 | 21.48 | $22.41 | 194200 |
| 2025-02-05 | 21.39 | $22.85 | 249131 |
| 2025-02-04 | 21.23 | $22.19 | 189521 |
| 2025-02-03 | 21.13 | $21.36 | 225549 |
| 2025-01-31 | 21.11 | $22.36 | 1.1M |
| 2025-01-30 | 20.97 | $23.00 | 269500 |
| 2025-01-29 | 20.76 | $23.15 | 286700 |
| 2025-01-28 | 20.51 | $22.37 | 308800 |
| 2025-01-27 | 20.31 | $21.53 | 307000 |
| 2025-01-24 | 20.19 | $21.65 | 209300 |
| 2025-01-23 | 20.03 | $20.53 | 150928 |
| 2025-01-22 | 19.98 | $20.15 | 167827 |
| 2025-01-21 | 19.96 | $20.77 | 179602 |
| 2025-01-17 | 19.88 | $20.76 | 148720 |
| 2025-01-16 | 19.78 | $20.66 | 143415 |
| 2025-01-15 | 19.69 | $20.56 | 144330 |
| 2025-01-14 | 19.60 | $20.02 | 199146 |
| 2025-01-13 | 19.56 | $19.64 | 348733 |
| 2025-01-10 | 19.55 | $18.12 | 312800 |
| 2025-01-08 | 19.70 | $17.63 | 306738 |
| 2025-01-07 | 19.91 | $18.15 | 382004 |
| 2025-01-06 | 20.10 | $18.05 | 205400 |
| 2025-01-03 | 20.32 | $17.69 | 207531 |
| 2025-01-02 | 20.59 | $17.80 | 214216 |
| 2024-12-31 | 20.89 | $18.51 | 222700 |
| 2024-12-30 | 21.14 | $18.17 | 174013 |
| 2024-12-27 | 21.45 | $18.56 | 166600 |
| 2024-12-26 | 21.75 | $19.12 | 230317 |
| 2024-12-24 | 22.03 | $19.08 | 77400 |
| 2024-12-23 | 22.34 | $18.92 | 184200 |
| 2024-12-20 | 22.70 | $19.54 | 1.1M |
| 2024-12-19 | 23.03 | $19.79 | 300000 |
| 2024-12-18 | 23.37 | $20.82 | 304338 |
| 2024-12-17 | 23.64 | $21.66 | 258506 |
| 2024-12-16 | 23.85 | $21.94 | 240231 |
| 2024-12-13 | 24.05 | $22.26 | 184400 |
| 2024-12-12 | 24.24 | $22.73 | 150700 |
| 2024-12-11 | 24.40 | $23.53 | 201077 |
| 2024-12-10 | 24.49 | $23.94 | 139800 |
| 2024-12-09 | 24.55 | $24.45 | 273034 |
| 2024-12-06 | 24.56 | $23.86 | 136900 |
| 2024-12-05 | 24.63 | $24.58 | 228200 |
| 2024-12-04 | 24.64 | $24.86 | 298000 |
| 2024-12-03 | 24.62 | $24.77 | 128428 |
| 2024-12-02 | 24.60 | $25.48 | 188410 |
| 2024-11-29 | 24.51 | $25.70 | 75749 |
| 2024-11-27 | 24.38 | $25.50 | 166200 |
| 2024-11-26 | 24.27 | $25.57 | 245845 |
| 2024-11-25 | 24.13 | $25.79 | 291708 |
| 2024-11-22 | 23.95 | $25.38 | 165041 |
| 2024-11-21 | 23.80 | $24.78 | 131448 |
| 2024-11-20 | 23.70 | $24.39 | 148400 |
| 2024-11-19 | 23.63 | $23.61 | 176325 |
| 2024-11-18 | 23.63 | $24.78 | 217823 |
| 2024-11-15 | 23.51 | $24.68 | 211900 |
| 2024-11-14 | 23.39 | $24.45 | 249700 |
| 2024-11-13 | 23.27 | $24.93 | 260701 |
| 2024-11-12 | 23.10 | $25.04 | 236620 |
| 2024-11-11 | 22.89 | $26.01 | 222300 |
| 2024-11-08 | 22.57 | $25.38 | 166300 |
| 2024-11-07 | 22.27 | $25.42 | 324509 |
| 2024-11-06 | 21.94 | $26.12 | 433337 |
| 2024-11-05 | 21.50 | $22.38 | 193800 |
| 2024-11-04 | 21.41 | $21.66 | 242039 |
| 2024-11-01 | 21.38 | $21.50 | 258000 |
| 2024-10-31 | 21.37 | $21.79 | 314700 |
| 2024-10-30 | 21.32 | $22.01 | 363400 |
| 2024-10-29 | 21.25 | $22.42 | 356138 |
| 2024-10-28 | 21.13 | $22.62 | 221121 |
| 2024-10-25 | 20.97 | $21.65 | 245113 |
| 2024-10-24 | 20.90 | $21.72 | 374900 |
| 2024-10-23 | 20.81 | $20.89 | 365842 |
| 2024-10-22 | 20.80 | $21.40 | 232942 |
| 2024-10-21 | 20.74 | $21.56 | 236638 |
| 2024-10-18 | 20.65 | $21.70 | 190044 |
| 2024-10-17 | 20.54 | $22.00 | 190216 |
| 2024-10-16 | 20.39 | $21.53 | 205400 |
| 2024-10-15 | 20.27 | $21.14 | 200400 |
| 2024-10-14 | 20.18 | $21.40 | 199029 |
| 2024-10-11 | 20.05 | $21.34 | 232120 |
| 2024-10-10 | 19.91 | $21.09 | 266426 |
| 2024-10-09 | 19.79 | $21.07 | 216900 |
| 2024-10-08 | 19.65 | $20.37 | 311500 |
| 2024-10-07 | 19.58 | $20.48 | 460423 |
| 2024-10-04 | 19.48 | $20.03 | 249500 |
| 2024-10-03 | 19.43 | $19.55 | 266298 |
| 2024-10-02 | 19.41 | $19.69 | 205200 |
| 2024-10-01 | 19.38 | $19.80 | 208317 |
| 2024-09-30 | 19.34 | $19.91 | 207205 |
| 2024-09-27 | 19.28 | $19.90 | 252200 |
| 2024-09-26 | 19.22 | $19.38 | 358800 |
| 2024-09-25 | 19.20 | $18.81 | 310500 |
| 2024-09-24 | 19.24 | $19.46 | 300017 |
| 2024-09-23 | 19.22 | $19.35 | 201100 |
| 2024-09-20 | 19.20 | $19.75 | 970900 |
| 2024-09-19 | 19.14 | $20.33 | 276700 |
| 2024-09-18 | 19.02 | $19.33 | 260200 |
| 2024-09-17 | 18.99 | $19.30 | 260525 |
| 2024-09-16 | 18.95 | $19.00 | 317300 |
| 2024-09-13 | 18.95 | $18.94 | 294718 |
| 2024-09-12 | 18.95 | $18.03 | 321000 |
| 2024-09-11 | 19.05 | $18.26 | 425517 |
| 2024-09-10 | 19.13 | $17.88 | 384300 |
| 2024-09-09 | 19.26 | $17.94 | 551616 |
| 2024-09-06 | 19.40 | $18.14 | 408100 |
| 2024-09-05 | 19.53 | $18.15 | 379427 |
| 2024-09-04 | 19.68 | $18.42 | 291300 |
| 2024-09-03 | 19.81 | $18.37 | 372703 |
| 2024-08-30 | 19.96 | $20.02 | 457609 |
| 2024-08-29 | 19.95 | $19.93 | 411830 |
| 2024-08-28 | 19.96 | $19.83 | 473401 |
| 2024-08-27 | 19.97 | $20.03 | 193400 |
| 2024-08-26 | 19.96 | $20.48 | 312100 |
| 2024-08-23 | 19.91 | $20.26 | 398170 |
| 2024-08-22 | 19.87 | $19.15 | 255600 |
| 2024-08-21 | 19.95 | $19.54 | 275500 |
| 2024-08-20 | 19.99 | $18.83 | 186217 |
| 2024-08-19 | 20.11 | $19.06 | 235100 |
| 2024-08-16 | 20.22 | $19.34 | 384200 |
| 2024-08-15 | 20.32 | $18.99 | 364947 |
| 2024-08-14 | 20.46 | $18.18 | 425800 |
| 2024-08-13 | 20.70 | $18.02 | 421100 |
| 2024-08-12 | 20.98 | $18.04 | 323000 |
| 2024-08-09 | 21.29 | $18.46 | 406757 |
| 2024-08-08 | 21.59 | $19.05 | 450400 |
| 2024-08-07 | 21.85 | $19.27 | 331100 |
| 2024-08-06 | 22.13 | $19.64 | 584212 |
| 2024-08-05 | 22.39 | $19.52 | 484400 |
| 2024-08-02 | 22.69 | $20.37 | 548800 |
| 2024-08-01 | 22.93 | $20.99 | 524500 |
| 2024-07-31 | 23.14 | $23.79 | 608900 |
| 2024-07-30 | 23.07 | $24.78 | 387700 |
| 2024-07-29 | 22.89 | $25.28 | 346451 |
| 2024-07-26 | 22.64 | $25.56 | 292444 |
| 2024-07-25 | 22.33 | $25.27 | 348044 |
| 2024-07-24 | 22.02 | $23.80 | 354828 |
| 2024-07-23 | 21.83 | $24.18 | 331137 |
| 2024-07-22 | 21.59 | $23.33 | 456800 |
| 2024-07-19 | 21.40 | $23.96 | 346900 |
| 2024-07-18 | 21.13 | $23.72 | 333248 |
| 2024-07-17 | 20.86 | $23.80 | 504200 |
| 2024-07-16 | 20.55 | $22.73 | 454655 |
| 2024-07-15 | 20.32 | $21.83 | 351300 |
| 2024-07-12 | 20.16 | $21.13 | 365608 |
| 2024-07-11 | 20.06 | $20.86 | 353530 |
| 2024-07-10 | 19.98 | $18.91 | 587600 |
| 2024-07-09 | 20.09 | $18.23 | 616500 |
| 2024-07-08 | 20.29 | $18.76 | 576200 |
| 2024-07-05 | 20.45 | $18.92 | 374900 |
| 2024-07-03 | 20.61 | $19.89 | 201236 |
| 2024-07-02 | 20.68 | $19.26 | 323400 |
| 2024-07-01 | 20.83 | $19.29 | 336434 |
| 2024-06-28 | 21.00 | $19.50 | 1.2M |
| 2024-06-27 | 21.15 | $19.22 | 291502 |
| 2024-06-26 | 21.36 | $19.95 | 388530 |
| 2024-06-25 | 21.50 | $19.66 | 345600 |
| 2024-06-24 | 21.70 | $20.05 | 396500 |
| 2024-06-21 | 21.87 | $19.65 | 1.2M |
| 2024-06-20 | 22.11 | $20.26 | 278900 |
| 2024-06-18 | 22.30 | $20.30 | 423100 |
| 2024-06-17 | 22.51 | $20.57 | 305508 |
| 2024-06-14 | 22.71 | $20.89 | 295242 |
| 2024-06-13 | 22.91 | $20.87 | 291500 |
| 2024-06-12 | 23.12 | $21.25 | 268600 |
| 2024-06-11 | 23.32 | $21.66 | 181320 |
| 2024-06-10 | 23.49 | $21.97 | 213324 |
| 2024-06-07 | 23.65 | $22.41 | 205800 |
| 2024-06-06 | 23.78 | $22.62 | 227611 |
| 2024-06-05 | 23.91 | $22.35 | 300900 |
| 2024-06-04 | 24.07 | $21.97 | 437300 |
| 2024-06-03 | 24.29 | $23.14 | 265211 |
| 2024-05-31 | 24.41 | $23.75 | 321109 |
| 2024-05-30 | 24.48 | $23.10 | 436700 |
| 2024-05-29 | 24.63 | $23.64 | 374100 |
| 2024-05-28 | 24.73 | $24.62 | 404400 |
| 2024-05-24 | 24.74 | $24.49 | 342600 |
| 2024-05-23 | 24.77 | $24.50 | 501001 |
| 2024-05-22 | 24.80 | $24.32 | 463444 |
| 2024-05-21 | 24.85 | $23.44 | 464827 |
| 2024-05-20 | 25.00 | $23.55 | 418100 |
| 2024-05-17 | 25.15 | $22.95 | 362600 |
| 2024-05-16 | 25.38 | $23.94 | 718320 |
| 2024-05-15 | 25.53 | $21.92 | 477533 |
| 2024-05-14 | 25.91 | $21.85 | 477100 |
| 2024-05-13 | 26.34 | $22.03 | 278200 |
| 2024-05-10 | 26.79 | $22.65 | 337108 |
| 2024-05-09 | 27.23 | $22.05 | 398914 |
| 2024-05-08 | 27.77 | $22.49 | 423700 |
| 2024-05-07 | 28.33 | $22.50 | 434600 |
| 2024-05-06 | 28.94 | $22.91 | 554383 |
| 2024-05-03 | 29.58 | $22.84 | 670714 |
| 2024-05-02 | 30.28 | $23.29 | 630800 |
| 2024-05-01 | 31.02 | $24.78 | 968308 |
| 2024-04-30 | 31.68 | $28.55 | 312200 |
| 2024-04-29 | 32.01 | $30.73 | 240200 |
| 2024-04-26 | 32.14 | $30.66 | 154120 |
| 2024-04-25 | 32.30 | $31.05 | 195746 |
| 2024-04-24 | 32.43 | $31.25 | 232200 |
| 2024-04-23 | 32.55 | $31.71 | 173900 |
| 2024-04-22 | 32.64 | $32.14 | 223600 |
| 2024-04-19 | 32.69 | $32.00 | 177226 |
| 2024-04-18 | 32.77 | $31.85 | 153242 |
| 2024-04-17 | 32.86 | $31.95 | 133544 |
| 2024-04-16 | 32.96 | $32.47 | 139600 |
| 2024-04-15 | 33.01 | $32.74 | 219240 |
| 2024-04-12 | 33.04 | $32.63 | 163628 |
| 2024-04-11 | 33.08 | $33.51 | 202821 |
| 2024-04-10 | 33.04 | $33.47 | 202000 |
| 2024-04-09 | 32.99 | $34.30 | 240700 |
| 2024-04-08 | 32.85 | $34.00 | 305000 |
| 2024-04-05 | 32.73 | $34.23 | 174201 |
| 2024-04-04 | 32.57 | $33.48 | 204300 |
| 2024-04-03 | 32.48 | $34.11 | 201326 |
| 2024-04-02 | 32.31 | $32.89 | 262500 |
| 2024-04-01 | 32.25 | $33.48 | 253300 |
| 2024-03-28 | 32.12 | $33.50 | 442202 |
| 2024-03-27 | 31.97 | $32.91 | 186000 |
| 2024-03-26 | 31.87 | $32.00 | 220940 |
| 2024-03-25 | 31.86 | $32.36 | 158200 |
| 2024-03-22 | 31.81 | $32.13 | 444200 |
| 2024-03-21 | 31.77 | $32.14 | 294417 |
| 2024-03-20 | 31.73 | $32.33 | 178501 |
| 2024-03-19 | 31.67 | $31.90 | 255834 |
| 2024-03-18 | 31.65 | $30.74 | 236037 |
| 2024-03-15 | 31.74 | $31.22 | 671200 |
| 2024-03-14 | 31.80 | $30.52 | 258240 |
| 2024-03-13 | 31.93 | $31.28 | 153724 |
| 2024-03-12 | 32.00 | $31.13 | 139448 |
| 2024-03-11 | 32.09 | $31.06 | 196445 |
| 2024-03-08 | 32.20 | $30.82 | 144642 |
| 2024-03-07 | 32.34 | $30.85 | 182100 |
| 2024-03-06 | 32.50 | $30.67 | 223605 |
| 2024-03-05 | 32.69 | $30.62 | 193100 |
| 2024-03-04 | 32.91 | $31.51 | 143744 |
| 2024-03-01 | 33.06 | $32.02 | 222210 |
| 2024-02-29 | 33.17 | $31.58 | 290207 |
| 2024-02-28 | 33.34 | $31.41 | 239100 |
| 2024-02-27 | 33.54 | $31.99 | 181400 |
| 2024-02-26 | 33.70 | $32.38 | 214621 |
| 2024-02-23 | 33.84 | $32.82 | 280129 |
| 2024-02-22 | 33.95 | $32.21 | 645200 |
| 2024-02-21 | 34.13 | $35.20 | 363710 |
| 2024-02-20 | 34.02 | $34.35 | 176700 |
| 2024-02-16 | 33.98 | $35.08 | 225434 |
| 2024-02-15 | 33.87 | $35.55 | 228903 |
| 2024-02-14 | 33.69 | $33.43 | 220020 |
| 2024-02-13 | 33.72 | $32.34 | 228740 |
| 2024-02-12 | 33.86 | $34.62 | 156500 |
| 2024-02-09 | 33.78 | $34.72 | 145704 |
| 2024-02-08 | 33.68 | $34.19 | 180504 |
| 2024-02-07 | 33.63 | $33.75 | 146924 |
| 2024-02-06 | 33.62 | $33.45 | 137400 |
| 2024-02-05 | 33.63 | $33.33 | 158530 |
| 2024-02-02 | 33.67 | $34.22 | 163800 |
| 2024-02-01 | 33.61 | $34.78 | 174100 |
| 2024-01-31 | 33.48 | $34.32 | 297640 |
| 2024-01-30 | 33.40 | $34.89 | 158542 |
| 2024-01-29 | 33.24 | $34.69 | 151300 |
| 2024-01-26 | 33.09 | $34.02 | 136000 |
| 2024-01-25 | 32.99 | $33.98 | 229600 |
| 2024-01-24 | 32.88 | $33.40 | 141700 |
| 2024-01-23 | 32.83 | $33.59 | 206800 |
| 2024-01-22 | 32.75 | $33.51 | 249900 |
| 2024-01-19 | 32.67 | $32.15 | 125900 |
| 2024-01-18 | 32.73 | $32.66 | 183135 |
| 2024-01-17 | 32.73 | $31.97 | 126118 |
| 2024-01-16 | 32.81 | $32.45 | 199446 |
| 2024-01-12 | 32.85 | $32.17 | 126000 |
| 2024-01-11 | 32.92 | $32.31 | 169400 |
| 2024-01-10 | 32.99 | $32.39 | 160200 |
| 2024-01-09 | 33.05 | $32.06 | 126628 |
| 2024-01-08 | 33.15 | $33.29 | 204240 |
| 2024-01-05 | 33.14 | $32.84 | 163312 |
| 2024-01-04 | 33.17 | $32.90 | 129200 |
| 2024-01-03 | 33.20 | $33.37 | 172311 |
| 2024-01-02 | 33.18 | $33.94 | 248913 |
| 2023-12-29 | 33.10 | $34.68 | 134949 |
| 2023-12-28 | 32.94 | $35.27 | 189900 |
| 2023-12-27 | 32.69 | $35.74 | 140548 |
| 2023-12-26 | 32.37 | $35.52 | 167721 |
| 2023-12-22 | 32.04 | $35.42 | 220900 |
| 2023-12-21 | 31.68 | $35.37 | 311642 |
| 2023-12-20 | 31.29 | $34.79 | 497815 |
| 2023-12-19 | 30.92 | $34.75 | 473735 |
| 2023-12-18 | 30.52 | $32.69 | 333412 |
| 2023-12-15 | 30.29 | $32.47 | 1.4M |
| 2023-12-14 | 30.06 | $31.44 | 343800 |
| 2023-12-13 | 29.92 | $30.59 | 340610 |
| 2023-12-12 | 29.85 | $29.85 | 202600 |
| 2023-12-11 | 29.85 | $31.00 | 347115 |
| 2023-12-08 | 29.73 | $29.49 | 233901 |
| 2023-12-07 | 29.75 | $29.52 | 263531 |
| 2023-12-06 | 29.78 | $29.50 | 484900 |
| 2023-12-05 | 29.81 | $30.10 | 393750 |
| 2023-12-04 | 29.77 | $31.84 | 322400 |
| 2023-12-01 | 29.56 | $31.23 | 487000 |
| 2023-11-30 | 29.38 | $30.97 | 321700 |
| 2023-11-29 | 29.21 | $30.50 | 327518 |
| 2023-11-28 | 29.08 | $29.66 | 201100 |
| 2023-11-27 | 29.02 | $30.27 | 264200 |
| 2023-11-24 | 28.89 | $30.12 | 95742 |
| 2023-11-22 | 28.76 | $29.74 | 162600 |
| 2023-11-21 | 28.65 | $29.32 | 407696 |
| 2023-11-20 | 28.58 | $29.43 | 172300 |
| 2023-11-17 | 28.49 | $29.70 | 263137 |
| 2023-11-16 | 28.36 | $28.67 | 338908 |
| 2023-11-15 | 28.33 | $29.54 | 177300 |
| 2023-11-14 | 28.21 | $29.41 | 486638 |
| 2023-11-13 | 28.08 | $28.13 | 169124 |
| 2023-11-10 | 28.07 | $28.20 | 213400 |
| 2023-11-09 | 28.06 | $27.51 | 189531 |
| 2023-11-08 | 28.12 | $27.63 | 183300 |
| 2023-11-07 | 28.17 | $28.42 | 225600 |
| 2023-11-06 | 28.14 | $28.37 | 255800 |
| 2023-11-03 | 28.12 | $28.98 | 354200 |
| 2023-11-02 | 28.03 | $29.08 | 494217 |
| 2023-11-01 | 27.92 | $28.57 | 315338 |
| 2023-10-31 | 27.85 | $29.05 | 580300 |
| 2023-10-30 | 27.72 | $27.50 | 199036 |
| 2023-10-27 | 27.74 | $27.26 | 335140 |
| 2023-10-26 | 27.80 | $27.20 | 254149 |
| 2023-10-25 | 27.86 | $26.49 | 200145 |
| 2023-10-24 | 28.00 | $26.72 | 267000 |
| 2023-10-23 | 28.14 | $26.55 | 253745 |
| 2023-10-20 | 28.30 | $26.49 | 296720 |
| 2023-10-19 | 28.50 | $27.00 | 230100 |
| 2023-10-18 | 28.65 | $27.19 | 206100 |
| 2023-10-17 | 28.81 | $28.22 | 238400 |
| 2023-10-16 | 28.87 | $27.65 | 201700 |
| 2023-10-13 | 29.00 | $27.74 | 290700 |
| 2023-10-12 | 29.13 | $28.56 | 192628 |
| 2023-10-11 | 29.19 | $29.17 | 185600 |
| 2023-10-10 | 29.19 | $29.30 | 136100 |
| 2023-10-09 | 29.18 | $28.97 | 137849 |
| 2023-10-06 | 29.20 | $28.63 | 241530 |
| 2023-10-05 | 29.26 | $28.78 | 269231 |
| 2023-10-04 | 29.31 | $28.46 | 230700 |
| 2023-10-03 | 29.40 | $28.89 | 225200 |
| 2023-10-02 | 29.45 | $28.61 | 295400 |
| 2023-09-29 | 29.54 | $29.09 | 461939 |
| 2023-09-28 | 29.59 | $28.79 | 252611 |
| 2023-09-27 | 29.68 | $28.64 | 279400 |
| 2023-09-26 | 29.79 | $28.08 | 243803 |
| 2023-09-25 | 29.96 | $28.36 | 303200 |
| 2023-09-22 | 30.13 | $28.58 | 229131 |
| 2023-09-21 | 30.30 | $28.63 | 308033 |
| 2023-09-20 | 30.47 | $29.13 | 339318 |
| 2023-09-19 | 30.61 | $30.04 | 217708 |
| 2023-09-18 | 30.67 | $29.95 | 512011 |
| 2023-09-15 | 30.75 | $29.43 | 2.7M |
| 2023-09-14 | 30.89 | $30.77 | 406400 |
| 2023-09-13 | 30.90 | $30.24 | 451315 |
| 2023-09-12 | 30.97 | $30.63 | 427200 |
| 2023-09-11 | 31.01 | $30.83 | 503400 |
| 2023-09-08 | 31.03 | $30.12 | 282205 |
| 2023-09-07 | 31.12 | $30.30 | 357700 |
| 2023-09-06 | 31.21 | $30.73 | 561111 |
| 2023-09-05 | 31.26 | $31.10 | 665900 |
| 2023-09-01 | 31.28 | $31.60 | 504217 |
| 2023-08-31 | 31.24 | $31.14 | 868800 |
| 2023-08-30 | 31.25 | $30.27 | 471624 |
| 2023-08-29 | 31.36 | $30.25 | 490600 |
| 2023-08-28 | 31.47 | $29.46 | 437507 |
| 2023-08-25 | 31.68 | $29.68 | 343200 |
| 2023-08-24 | 31.89 | $29.02 | 408223 |
| 2023-08-23 | 32.20 | $29.61 | 329619 |
| 2023-08-22 | 32.47 | $30.38 | 246026 |
| 2023-08-21 | 32.69 | $30.09 | 229627 |
| 2023-08-18 | 32.96 | $30.24 | 482101 |
| 2023-08-17 | 33.25 | $30.42 | 777343 |
| 2023-08-16 | 33.55 | $29.77 | 786803 |
| 2023-08-15 | 33.94 | $29.00 | 612100 |
| 2023-08-14 | 34.46 | $29.39 | 620332 |
| 2023-08-11 | 35.00 | $29.25 | 581200 |
| 2023-08-10 | 35.60 | $29.12 | 614700 |
| 2023-08-09 | 36.29 | $28.82 | 696100 |
| 2023-08-08 | 37.07 | $28.23 | 941233 |
| 2023-08-07 | 38.00 | $29.62 | 833700 |
| 2023-08-04 | 38.89 | $29.99 | 1.7M |
| 2023-08-03 | 39.82 | $32.58 | 499586 |
| 2023-08-02 | 40.58 | $33.01 | 554752 |
| 2023-08-01 | 41.38 | $35.45 | 903417 |
| 2023-07-31 | 42.01 | $42.49 | 202767 |
| 2023-07-28 | 41.95 | $41.72 | 182200 |
| 2023-07-27 | 41.98 | $42.19 | 206437 |
| 2023-07-26 | 41.96 | $42.14 | 163000 |
| 2023-07-25 | 41.94 | $42.50 | 324800 |
| 2023-07-24 | 41.88 | $42.91 | 253127 |
| 2023-07-21 | 41.77 | $42.31 | 141022 |
| 2023-07-20 | 41.71 | $43.40 | 184633 |
| 2023-07-19 | 41.54 | $42.82 | 163544 |
| 2023-07-18 | 41.40 | $43.51 | 137600 |
| 2023-07-17 | 41.18 | $43.33 | 177200 |
| 2023-07-14 | 40.95 | $42.14 | 259000 |
| 2023-07-13 | 40.83 | $42.31 | 139849 |
| 2023-07-12 | 40.67 | $42.37 | 215200 |
| 2023-07-11 | 40.49 | $41.38 | 286800 |
| 2023-07-10 | 40.40 | $41.46 | 262400 |
| 2023-07-07 | 40.29 | $41.20 | 318600 |
| 2023-07-06 | 40.19 | $40.95 | 466706 |
| 2023-07-05 | 40.11 | $41.71 | 425915 |
| 2023-07-03 | 39.94 | $44.08 | 143407 |
| 2023-06-30 | 39.51 | $43.38 | 254275 |
| 2023-06-29 | 39.10 | $43.49 | 363630 |
| 2023-06-28 | 38.64 | $40.50 | 434536 |
| 2023-06-27 | 38.44 | $40.49 | 304100 |
| 2023-06-26 | 38.23 | $39.36 | 231200 |
| 2023-06-23 | 38.11 | $38.76 | 835800 |
| 2023-06-22 | 38.04 | $39.82 | 376712 |
| 2023-06-21 | 37.85 | $40.83 | 368500 |
| 2023-06-20 | 37.54 | $39.34 | 278700 |
| 2023-06-16 | 37.35 | $38.75 | 759927 |
| 2023-06-15 | 37.20 | $39.33 | 244400 |
| 2023-06-14 | 36.98 | $39.53 | 293544 |
| 2023-06-13 | 36.71 | $39.97 | 229737 |
| 2023-06-12 | 36.37 | $38.99 | 322121 |
| 2023-06-09 | 36.09 | $38.01 | 182400 |
| 2023-06-08 | 35.89 | $38.14 | 376500 |
| 2023-06-07 | 35.65 | $37.72 | 336200 |
| 2023-06-06 | 35.44 | $37.32 | 309136 |
| 2023-06-05 | 35.24 | $35.74 | 221015 |
| 2023-06-02 | 35.18 | $35.50 | 336016 |
| 2023-06-01 | 35.15 | $33.88 | 237545 |
| 2023-05-31 | 35.28 | $33.99 | 402447 |
| 2023-05-30 | 35.42 | $34.45 | 205800 |
| 2023-05-26 | 35.52 | $35.51 | 189427 |
| 2023-05-25 | 35.52 | $34.91 | 191045 |
| 2023-05-24 | 35.59 | $34.80 | 409433 |
| 2023-05-23 | 35.67 | $35.81 | 256501 |
| 2023-05-22 | 35.66 | $35.75 | 194300 |
| 2023-05-19 | 35.65 | $35.93 | 274948 |
| 2023-05-18 | 35.62 | $35.80 | 350638 |
| 2023-05-17 | 35.60 | $35.19 | 281300 |
| 2023-05-16 | 35.64 | $33.90 | 392500 |
| 2023-05-15 | 35.82 | $34.01 | 482300 |
| 2023-05-12 | 36.02 | $33.95 | 183300 |
| 2023-05-11 | 36.23 | $34.23 | 256946 |
| 2023-05-10 | 36.44 | $34.29 | 304724 |
| 2023-05-09 | 36.67 | $34.76 | 458201 |
| 2023-05-08 | 36.87 | $34.01 | 406312 |
| 2023-05-05 | 37.17 | $34.49 | 675618 |
| 2023-05-04 | 37.46 | $35.44 | 1.7M |
| 2023-05-03 | 37.67 | $37.95 | 552331 |
| 2023-05-02 | 37.64 | $38.50 | 817300 |
| 2023-05-01 | 37.55 | $37.63 | 180889 |
| 2023-04-28 | 37.54 | $37.77 | 155400 |
| 2023-04-27 | 37.52 | $37.94 | 211828 |
| 2023-04-26 | 37.47 | $37.72 | 216919 |
| 2023-04-25 | 37.44 | $38.23 | 200232 |
| 2023-04-24 | 37.36 | $39.71 | 208000 |
| 2023-04-21 | 37.11 | $38.83 | 254000 |
| 2023-04-20 | 36.93 | $39.28 | 158700 |
| 2023-04-19 | 36.69 | $39.06 | 269034 |
| 2023-04-18 | 36.44 | $38.69 | 257600 |
| 2023-04-17 | 36.20 | $37.38 | 158800 |
| 2023-04-14 | 36.07 | $37.02 | 159127 |
| 2023-04-13 | 35.98 | $37.40 | 195700 |
| 2023-04-12 | 35.83 | $36.65 | 224000 |
| 2023-04-11 | 35.74 | $36.71 | 199926 |
| 2023-04-10 | 35.64 | $35.64 | 460343 |
| 2023-04-06 | 35.64 | $34.00 | 175600 |
| 2023-04-05 | 35.81 | $34.75 | 210947 |
| 2023-04-04 | 35.92 | $34.51 | 264100 |
| 2023-04-03 | 36.07 | $36.34 | 307206 |
| 2023-03-31 | 36.04 | $36.38 | 529800 |
| 2023-03-30 | 36.00 | $35.80 | 336613 |
| 2023-03-29 | 36.03 | $35.87 | 177400 |
| 2023-03-28 | 36.04 | $35.62 | 263200 |
| 2023-03-27 | 36.09 | $35.88 | 173444 |
| 2023-03-24 | 36.11 | $34.91 | 173224 |
| 2023-03-23 | 36.23 | $35.41 | 262443 |
| 2023-03-22 | 36.32 | $34.89 | 262500 |
| 2023-03-21 | 36.47 | $35.68 | 258800 |
| 2023-03-20 | 36.55 | $33.84 | 170600 |
| 2023-03-17 | 36.84 | $32.93 | 686000 |
| 2023-03-16 | 37.25 | $34.46 | 280200 |
| 2023-03-15 | 37.54 | $33.66 | 386725 |
| 2023-03-14 | 37.95 | $36.36 | 304741 |
| 2023-03-13 | 38.12 | $35.56 | 365909 |
| 2023-03-10 | 38.39 | $37.08 | 368728 |
| 2023-03-09 | 38.53 | $38.34 | 236420 |
| 2023-03-08 | 38.55 | $39.49 | 341023 |
| 2023-03-07 | 38.45 | $39.02 | 590930 |
| 2023-03-06 | 38.39 | $39.70 | 309100 |
| 2023-03-03 | 38.25 | $41.13 | 449326 |
| 2023-03-02 | 37.95 | $39.64 | 437032 |
| 2023-03-01 | 37.77 | $38.42 | 909949 |
| 2023-02-28 | 37.70 | $35.93 | 767600 |
| 2023-02-27 | 37.89 | $35.83 | 871500 |
| 2023-02-24 | 38.11 | $34.83 | 1.6M |
| 2023-02-23 | 38.45 | $37.66 | 331436 |
| 2023-02-22 | 38.53 | $39.85 | 416853 |
| 2023-02-21 | 38.40 | $39.17 | 600008 |
| 2023-02-17 | 38.31 | $41.69 | 348100 |
| 2023-02-16 | 37.96 | $40.71 | 310200 |
| 2023-02-15 | 37.67 | $40.12 | 224400 |
| 2023-02-14 | 37.41 | $39.55 | 87100 |
| 2023-02-13 | 37.19 | $38.96 | 110900 |
| 2023-02-10 | 37.00 | $38.58 | 105200 |
| 2023-02-09 | 36.83 | $38.47 | 146726 |
| 2023-02-08 | 36.66 | $39.23 | 101900 |
| 2023-02-07 | 36.39 | $39.67 | 124900 |
| 2023-02-06 | 36.04 | $39.69 | 200039 |
| 2023-02-03 | 35.66 | $40.44 | 146200 |
| 2023-02-02 | 35.16 | $39.95 | 151500 |
| 2023-02-01 | 34.65 | $39.17 | 195100 |
| 2023-01-31 | 34.18 | $38.17 | 414100 |
| 2023-01-30 | 33.76 | $36.98 | 258200 |
| 2023-01-27 | 33.42 | $37.85 | 152600 |
| 2023-01-26 | 32.95 | $37.66 | 201509 |
| 2023-01-25 | 32.45 | $36.81 | 315000 |
| 2023-01-24 | 32.00 | $33.28 | 115700 |
| 2023-01-23 | 31.86 | $33.52 | 122500 |
| 2023-01-20 | 31.69 | $33.76 | 134834 |
| 2023-01-19 | 31.47 | $32.78 | 225200 |
| 2023-01-18 | 31.33 | $31.82 | 162100 |
| 2023-01-17 | 31.28 | $32.30 | 199319 |
| 2023-01-13 | 31.17 | $33.12 | 160936 |
| 2023-01-12 | 30.96 | $32.70 | 169200 |
| 2023-01-11 | 30.78 | $32.45 | 120313 |
| 2023-01-10 | 30.61 | $32.51 | 102415 |
| 2023-01-09 | 30.41 | $31.50 | 121332 |
| 2023-01-06 | 30.29 | $31.69 | 176100 |
| 2023-01-05 | 30.14 | $30.29 | 126500 |
| 2023-01-04 | 30.13 | $30.62 | 143446 |
| 2023-01-03 | 30.08 | $30.06 | 166000 |
| 2022-12-30 | 30.08 | $30.26 | 283900 |
| 2022-12-29 | 30.06 | $29.91 | 116236 |
| 2022-12-28 | 30.07 | $29.75 | 115900 |
| 2022-12-27 | 30.11 | $30.53 | 97738 |
| 2022-12-23 | 30.06 | $30.44 | 104900 |
| 2022-12-22 | 30.02 | $30.11 | 202436 |
| 2022-12-21 | 30.02 | $31.31 | 220729 |
| 2022-12-20 | 29.88 | $30.61 | 166900 |
| 2022-12-19 | 29.80 | $30.21 | 182500 |
| 2022-12-16 | 29.76 | $30.13 | 1.4M |
| 2022-12-15 | 29.72 | $29.17 | 306532 |
| 2022-12-14 | 29.78 | $30.69 | 261000 |
| 2022-12-13 | 29.68 | $30.64 | 468146 |
| 2022-12-12 | 29.58 | $31.03 | 272700 |
| 2022-12-09 | 29.43 | $29.24 | 182907 |
| 2022-12-08 | 29.45 | $29.94 | 158000 |
| 2022-12-07 | 29.40 | $30.09 | 179500 |
| 2022-12-06 | 29.32 | $31.42 | 183141 |
| 2022-12-05 | 29.10 | $30.11 | 201831 |
| 2022-12-02 | 29.00 | $30.41 | 108455 |
| 2022-12-01 | 28.85 | $29.77 | 191600 |
| 2022-11-30 | 28.75 | $29.49 | 228416 |
| 2022-11-29 | 28.67 | $29.47 | 147145 |
| 2022-11-28 | 28.59 | $29.12 | 242600 |
| 2022-11-25 | 28.54 | $29.52 | 44907 |
| 2022-11-23 | 28.43 | $29.51 | 123500 |
| 2022-11-22 | 28.32 | $29.55 | 190238 |
| 2022-11-21 | 28.19 | $28.50 | 186000 |
| 2022-11-18 | 28.16 | $28.06 | 165031 |
| 2022-11-17 | 28.17 | $26.98 | 188825 |
| 2022-11-16 | 28.29 | $26.96 | 158600 |
| 2022-11-15 | 28.43 | $27.17 | 156435 |
| 2022-11-14 | 28.56 | $26.73 | 163800 |
| 2022-11-11 | 28.76 | $26.36 | 198800 |
| 2022-11-10 | 29.01 | $26.94 | 174700 |
| 2022-11-09 | 29.23 | $25.12 | 179600 |
| 2022-11-08 | 29.66 | $26.49 | 290800 |
| 2022-11-07 | 29.99 | $26.15 | 335415 |
| 2022-11-04 | 30.40 | $26.78 | 436114 |
| 2022-11-03 | 30.78 | $24.42 | 522500 |
| 2022-11-02 | 31.45 | $31.61 | 309240 |
| 2022-11-01 | 31.43 | $33.29 | 517400 |
| 2022-10-31 | 31.23 | $33.55 | 220329 |
| 2022-10-28 | 30.99 | $33.21 | 256000 |
| 2022-10-27 | 30.75 | $34.04 | 135100 |
| 2022-10-26 | 30.41 | $33.91 | 154300 |
| 2022-10-25 | 30.04 | $33.09 | 186372 |
| 2022-10-24 | 29.72 | $33.02 | 374634 |
| 2022-10-21 | 29.37 | $32.86 | 212129 |
| 2022-10-20 | 29.00 | $30.51 | 187535 |
| 2022-10-19 | 28.85 | $30.12 | 141339 |
| 2022-10-18 | 28.71 | $31.20 | 176727 |
| 2022-10-17 | 28.45 | $30.04 | 377457 |
| 2022-10-14 | 28.28 | $28.92 | 123743 |
| 2022-10-13 | 28.21 | $30.45 | 180800 |
| 2022-10-12 | 27.98 | $29.09 | 133640 |
| 2022-10-11 | 27.86 | $29.27 | 325200 |
| 2022-10-10 | 27.71 | $28.95 | 129919 |
| 2022-10-07 | 27.58 | $28.26 | 183100 |
| 2022-10-06 | 27.51 | $28.36 | 112400 |
| 2022-10-05 | 27.42 | $28.74 | 184844 |
| 2022-10-04 | 27.29 | $29.08 | 192800 |
| 2022-10-03 | 27.10 | $27.92 | 220800 |
| 2022-09-30 | 27.01 | $25.74 | 541100 |
| 2022-09-29 | 27.14 | $25.76 | 237200 |
| 2022-09-28 | 27.29 | $26.94 | 303900 |
| 2022-09-27 | 27.33 | $25.84 | 250700 |
| 2022-09-26 | 27.48 | $24.13 | 208300 |
| 2022-09-23 | 27.84 | $24.18 | 241500 |
| 2022-09-22 | 28.22 | $25.84 | 191800 |
| 2022-09-21 | 28.47 | $26.64 | 234500 |
| 2022-09-20 | 28.66 | $27.20 | 233703 |
| 2022-09-19 | 28.82 | $29.09 | 278700 |
| 2022-09-16 | 28.79 | $27.89 | 1.3M |
| 2022-09-15 | 28.88 | $27.74 | 330213 |
| 2022-09-14 | 29.00 | $27.21 | 368643 |
| 2022-09-13 | 29.19 | $28.57 | 248249 |
| 2022-09-12 | 29.26 | $30.56 | 342070 |
| 2022-09-09 | 29.12 | $29.75 | 187200 |
| 2022-09-08 | 29.05 | $28.24 | 203000 |
| 2022-09-07 | 29.14 | $28.23 | 235800 |
| 2022-09-06 | 29.24 | $29.01 | 239244 |
| 2022-09-02 | 29.26 | $28.13 | 183740 |
| 2022-09-01 | 29.38 | $28.30 | 243700 |
| 2022-08-31 | 29.49 | $28.50 | 221900 |
| 2022-08-30 | 29.60 | $29.07 | 599500 |
| 2022-08-29 | 29.65 | $32.37 | 264700 |
| 2022-08-26 | 29.37 | $32.42 | 235859 |
| 2022-08-25 | 29.04 | $31.52 | 128100 |
| 2022-08-24 | 28.78 | $30.41 | 154613 |
| 2022-08-23 | 28.61 | $31.13 | 164200 |
| 2022-08-22 | 28.35 | $29.89 | 206600 |
| 2022-08-19 | 28.19 | $30.84 | 157959 |
| 2022-08-18 | 27.91 | $31.88 | 156923 |
| 2022-08-17 | 27.49 | $31.03 | 144419 |
| 2022-08-16 | 27.11 | $31.76 | 245600 |
| 2022-08-15 | 26.63 | $31.44 | 369400 |
| 2022-08-12 | 26.12 | $28.61 | 156242 |
| 2022-08-11 | 25.86 | $28.42 | 224200 |
| 2022-08-10 | 25.59 | $27.89 | 357000 |
| 2022-08-09 | 25.34 | $27.19 | 300310 |
| 2022-08-08 | 25.15 | $26.15 | 363831 |
| 2022-08-05 | 25.04 | $26.43 | 149700 |
| 2022-08-04 | 24.90 | $26.33 | 262113 |
| 2022-08-03 | 24.75 | $26.66 | 190200 |
| 2022-08-02 | 24.55 | $26.64 | 210018 |
| 2022-08-01 | 24.33 | $27.54 | 669400 |
| 2022-07-29 | 23.99 | $27.40 | 211049 |
| 2022-07-28 | 23.63 | $26.10 | 183905 |
| 2022-07-27 | 23.37 | $25.63 | 181100 |
| 2022-07-26 | 23.13 | $24.48 | 254305 |
| 2022-07-25 | 22.99 | $23.83 | 173227 |
| 2022-07-22 | 22.90 | $22.73 | 172500 |
| 2022-07-21 | 22.92 | $23.27 | 215119 |
| 2022-07-20 | 22.88 | $23.39 | 306720 |
| 2022-07-19 | 22.83 | $23.59 | 281224 |
| 2022-07-18 | 22.75 | $22.77 | 244646 |
| 2022-07-15 | 22.74 | $22.15 | 381500 |
| 2022-07-14 | 22.81 | $21.72 | 250838 |
| 2022-07-13 | 22.92 | $22.16 | 260215 |
| 2022-07-12 | 23.00 | $21.81 | 289639 |
| 2022-07-11 | 23.13 | $20.68 | 271521 |
| 2022-07-08 | 23.38 | $20.40 | 212600 |
| 2022-07-07 | 23.70 | $20.80 | 321500 |
| 2022-07-06 | 24.00 | $20.01 | 387928 |
| 2022-07-05 | 24.42 | $19.71 | 327926 |
| 2022-07-01 | 24.92 | $21.56 | 298200 |
| 2022-06-30 | 25.27 | $21.29 | 627100 |
| 2022-06-29 | 25.69 | $21.55 | 286400 |
| 2022-06-28 | 26.13 | $22.16 | 365200 |
| 2022-06-27 | 26.55 | $22.61 | 364900 |
| 2022-06-24 | 26.96 | $23.52 | 929900 |
| 2022-06-23 | 27.32 | $21.41 | 424100 |
| 2022-06-22 | 27.95 | $22.30 | 479816 |
| 2022-06-21 | 28.54 | $24.51 | 349048 |
| 2022-06-17 | 28.96 | $24.46 | 1.1M |
| 2022-06-16 | 29.44 | $26.00 | 418871 |
| 2022-06-15 | 29.80 | $28.37 | 299800 |
| 2022-06-14 | 29.95 | $27.62 | 410500 |
| 2022-06-13 | 30.20 | $26.98 | 392252 |
| 2022-06-10 | 30.53 | $28.98 | 282313 |
| 2022-06-09 | 30.70 | $29.34 | 273300 |
| 2022-06-08 | 30.84 | $30.15 | 246549 |
| 2022-06-07 | 30.91 | $32.62 | 689800 |
| 2022-06-06 | 30.73 | $31.38 | 324000 |
| 2022-06-03 | 30.67 | $30.73 | 353229 |
| 2022-06-02 | 30.66 | $31.74 | 276928 |
| 2022-06-01 | 30.55 | $30.31 | 333200 |
| 2022-05-31 | 30.57 | $30.14 | 388221 |
| 2022-05-27 | 30.62 | $30.94 | 232730 |
| 2022-05-26 | 30.58 | $30.34 | 347200 |
| 2022-05-25 | 30.61 | $29.59 | 393203 |
| 2022-05-24 | 30.71 | $28.41 | 264633 |
| 2022-05-23 | 30.96 | $28.92 | 570627 |
| 2022-05-20 | 31.17 | $27.47 | 333727 |
| 2022-05-19 | 31.56 | $27.97 | 406115 |
| 2022-05-18 | 31.94 | $26.42 | 557600 |
| 2022-05-17 | 32.52 | $27.74 | 280300 |
| 2022-05-16 | 33.02 | $27.02 | 502800 |
| 2022-05-13 | 33.65 | $27.11 | 617124 |
| 2022-05-12 | 34.34 | $26.06 | 1.1M |
| 2022-05-11 | 35.21 | $26.59 | 2.1M |
| 2022-05-10 | 36.12 | $32.79 | 323200 |
| 2022-05-09 | 36.47 | $32.50 | 262500 |
| 2022-05-06 | 36.89 | $33.92 | 364806 |
| 2022-05-05 | 37.20 | $33.70 | 556000 |
| 2022-05-04 | 37.57 | $39.84 | 376500 |
| 2022-05-03 | 37.33 | $38.11 | 274900 |
| 2022-05-02 | 37.25 | $36.03 | 229533 |
| 2022-04-29 | 37.38 | $36.81 | 389600 |
| 2022-04-28 | 37.44 | $38.64 | 202300 |
| 2022-04-27 | 37.31 | $36.81 | 339800 |
| 2022-04-26 | 37.37 | $35.99 | 269046 |
| 2022-04-25 | 37.51 | $37.23 | 386800 |
| 2022-04-22 | 37.54 | $38.45 | 381097 |
| 2022-04-21 | 37.45 | $40.80 | 437986 |
| 2022-04-20 | 37.09 | $43.00 | 305529 |
| 2022-04-19 | 36.47 | $42.86 | 493026 |
| 2022-04-18 | 35.80 | $41.47 | 483475 |
| 2022-04-14 | 35.20 | $41.00 | 411100 |
| 2022-04-13 | 34.59 | $39.70 | 356500 |
| 2022-04-12 | 34.06 | $36.04 | 433840 |
| 2022-04-11 | 33.85 | $33.95 | 250013 |
| 2022-04-08 | 33.84 | $33.06 | 229101 |
| 2022-04-07 | 33.92 | $33.25 | 254100 |
| 2022-04-06 | 33.99 | $32.26 | 308600 |
| 2022-04-05 | 34.17 | $33.07 | 275900 |
| 2022-04-04 | 34.28 | $34.58 | 267343 |
| 2022-04-01 | 34.25 | $34.75 | 319400 |
| 2022-03-31 | 34.20 | $35.02 | 269132 |
| 2022-03-30 | 34.11 | $35.63 | 191913 |
| 2022-03-29 | 33.96 | $35.60 | 288401 |
| 2022-03-28 | 33.78 | $36.81 | 227254 |
| 2022-03-25 | 33.46 | $38.45 | 183500 |
| 2022-03-24 | 32.94 | $38.65 | 154442 |
| 2022-03-23 | 32.34 | $37.57 | 172833 |
| 2022-03-22 | 31.79 | $37.43 | 248543 |
| 2022-03-21 | 31.19 | $37.86 | 243900 |
| 2022-03-18 | 30.49 | $35.98 | 1.2M |
| 2022-03-17 | 29.91 | $36.23 | 272222 |
| 2022-03-16 | 29.25 | $34.89 | 380900 |
| 2022-03-15 | 28.65 | $32.95 | 194800 |
| 2022-03-14 | 28.20 | $32.24 | 374400 |
| 2022-03-11 | 27.78 | $31.69 | 219300 |
| 2022-03-10 | 27.36 | $33.15 | 283216 |
| 2022-03-09 | 26.76 | $30.94 | 226607 |
| 2022-03-08 | 26.31 | $29.49 | 380416 |
| 2022-03-07 | 25.98 | $30.24 | 496369 |
| 2022-03-04 | 25.53 | $31.83 | 568261 |
| 2022-03-03 | 24.87 | $30.60 | 334900 |
| 2022-03-02 | 24.27 | $28.32 | 253630 |
| 2022-03-01 | 23.84 | $26.18 | 251326 |
| 2022-02-28 | 23.59 | $26.12 | 320413 |
| 2022-02-25 | 23.33 | $24.02 | 360700 |
| 2022-02-24 | 23.25 | $22.60 | 628010 |
| 2022-02-23 | 23.32 | $24.36 | 228135 |
| 2022-02-22 | 23.21 | $24.58 | 229427 |
| 2022-02-18 | 23.07 | $24.82 | 197000 |
| 2022-02-17 | 22.89 | $24.81 | 226300 |
| 2022-02-16 | 22.68 | $24.75 | 290006 |
| 2022-02-15 | 22.47 | $24.25 | 140722 |
| 2022-02-14 | 22.28 | $22.96 | 133505 |
| 2022-02-11 | 22.21 | $23.26 | 162021 |
| 2022-02-10 | 22.09 | $22.71 | 115395 |
| 2022-02-09 | 22.03 | $22.68 | 177300 |
| 2022-02-08 | 21.96 | $22.75 | 121505 |
| 2022-02-07 | 21.88 | $21.09 | 186600 |
| 2022-02-04 | 21.96 | $20.76 | 359400 |
| 2022-02-03 | 22.09 | $20.68 | 408626 |
| 2022-02-02 | 22.24 | $21.26 | 125340 |
| 2022-02-01 | 22.34 | $21.18 | 209321 |
| 2022-01-31 | 22.46 | $20.50 | 619000 |
| 2022-01-28 | 22.67 | $18.59 | 307842 |
| 2022-01-27 | 23.10 | $18.90 | 369306 |
| 2022-01-26 | 23.54 | $20.09 | 173008 |
| 2022-01-25 | 23.90 | $21.10 | 230447 |
| 2022-01-24 | 24.20 | $20.18 | 369303 |
| 2022-01-21 | 24.62 | $21.07 | 237800 |
| 2022-01-20 | 24.99 | $22.56 | 182321 |
| 2022-01-19 | 25.25 | $24.18 | 79211 |
| 2022-01-18 | 25.36 | $24.17 | 246200 |
| 2022-01-14 | 25.48 | $24.76 | 88500 |
| 2022-01-13 | 25.56 | $25.06 | 113900 |
| 2022-01-12 | 25.61 | $25.87 | 162000 |
| 2022-01-11 | 25.59 | $25.00 | 309500 |
| 2022-01-10 | 25.65 | $25.33 | 107119 |
| 2022-01-07 | 25.68 | $26.30 | 63011 |
| 2022-01-06 | 25.62 | $26.37 | 90819 |
| 2022-01-05 | 25.54 | $26.81 | 129433 |
| 2022-01-04 | 25.40 | $26.70 | 69226 |
| 2022-01-03 | 25.27 | $26.19 | 95900 |
| 2021-12-31 | 25.17 | $26.05 | 70300 |
| 2021-12-30 | 25.08 | $25.71 | 73801 |
| 2021-12-29 | 25.01 | $25.75 | 101111 |
| 2021-12-28 | 24.93 | $25.47 | 83500 |
| 2021-12-27 | 24.88 | $25.70 | 81800 |
| 2021-12-23 | 24.79 | $24.87 | 54701 |
| 2021-12-22 | 24.78 | $24.80 | 80700 |
| 2021-12-21 | 24.78 | $24.25 | 63200 |
| 2021-12-20 | 24.83 | $23.30 | 145703 |
| 2021-12-17 | 25.00 | $24.71 | 213100 |
| 2021-12-16 | 25.03 | $24.10 | 186903 |
| 2021-12-15 | 25.12 | $23.12 | 177000 |
| 2021-12-14 | 25.33 | $24.14 | 274100 |
| 2021-12-13 | 25.46 | $24.19 | 153400 |
| 2021-12-10 | 25.59 | $24.77 | 195929 |
| 2021-12-09 | 25.68 | $25.31 | 123000 |
| 2021-12-08 | 25.72 | $25.85 | 120800 |
| 2021-12-07 | 25.70 | $25.96 | 112631 |
| 2021-12-06 | 25.68 | $25.42 | 193317 |
| 2021-12-03 | 25.70 | $24.41 | 175733 |
| 2021-12-02 | 25.84 | $23.50 | 109322 |
| 2021-12-01 | 26.09 | $22.86 | 228012 |
| 2021-11-30 | 26.43 | $23.43 | 651400 |
| 2021-11-29 | 26.74 | $25.59 | 133632 |
| 2021-11-26 | 26.86 | $26.43 | 99100 |
| 2021-11-24 | 26.91 | $27.14 | 103314 |
| 2021-11-23 | 26.88 | $27.74 | 264016 |
| 2021-11-22 | 26.79 | $27.30 | 319807 |
| 2021-11-19 | 26.74 | $26.35 | 153800 |
| 2021-11-18 | 26.78 | $26.88 | 160835 |
| 2021-11-17 | 26.77 | $26.56 | 206700 |
| 2021-11-16 | 26.79 | $27.59 | 197725 |
| 2021-11-15 | 26.71 | $27.60 | 136805 |
| 2021-11-12 | 26.62 | $28.31 | 407840 |
| 2021-11-11 | 26.44 | $28.43 | 99300 |
| 2021-11-10 | 26.23 | $27.46 | 122812 |
| 2021-11-09 | 26.10 | $28.69 | 138624 |
| 2021-11-08 | 25.83 | $29.68 | 169437 |
| 2021-11-05 | 25.42 | $27.85 | 111392 |
| 2021-11-04 | 25.17 | $27.55 | 281000 |
| 2021-11-03 | 24.92 | $27.75 | 148731 |
| 2021-11-02 | 24.62 | $27.07 | 129001 |
| 2021-11-01 | 24.36 | $27.09 | 216200 |
| 2021-10-29 | 24.07 | $26.36 | 150425 |
| 2021-10-28 | 23.83 | $25.15 | 139902 |
| 2021-10-27 | 23.69 | $24.98 | 122944 |
| 2021-10-26 | 23.56 | $26.37 | 133908 |
| 2021-10-25 | 23.26 | $25.92 | 171500 |
| 2021-10-22 | 22.98 | $25.06 | 143800 |
| 2021-10-21 | 22.76 | $24.41 | 252600 |
| 2021-10-20 | 22.59 | $23.30 | 69600 |
| 2021-10-19 | 22.51 | $23.08 | 79011 |
| 2021-10-18 | 22.45 | $23.51 | 93933 |
| 2021-10-15 | 22.34 | $22.98 | 128200 |
| 2021-10-14 | 22.28 | $22.56 | 73900 |
| 2021-10-13 | 22.25 | $22.36 | 87600 |
| 2021-10-12 | 22.23 | $22.16 | 59837 |
| 2021-10-11 | 22.24 | $22.03 | 86631 |
| 2021-10-08 | 22.26 | $21.54 | 72600 |
| 2021-10-07 | 22.34 | $21.87 | 80700 |
| 2021-10-06 | 22.39 | $21.61 | 96922 |
| 2021-10-05 | 22.47 | $22.59 | 93621 |
| 2021-10-04 | 22.46 | $22.64 | 108700 |
| 2021-10-01 | 22.44 | $22.43 | 134408 |
| 2021-09-30 | 22.44 | $22.27 | 221949 |
| 2021-09-29 | 22.46 | $22.58 | 88100 |
| 2021-09-28 | 22.45 | $22.73 | 134300 |
| 2021-09-27 | 22.42 | $23.42 | 161243 |
| 2021-09-24 | 22.31 | $22.48 | 164655 |
| 2021-09-23 | 22.29 | $22.15 | 109545 |
| 2021-09-22 | 22.31 | $21.68 | 91900 |
| 2021-09-21 | 22.37 | $20.90 | 109870 |
| 2021-09-20 | 22.53 | $21.11 | 159900 |
| 2021-09-17 | 22.68 | $21.71 | 333400 |
| 2021-09-16 | 22.78 | $22.38 | 118824 |
| 2021-09-15 | 22.82 | $22.93 | 117512 |
| 2021-09-14 | 22.81 | $22.78 | 186643 |
| 2021-09-13 | 22.81 | $23.70 | 233000 |
| 2021-09-10 | 22.72 | $22.99 | 122916 |
| 2021-09-09 | 22.69 | $23.58 | 105300 |
| 2021-09-08 | 22.60 | $23.99 | 143018 |
| 2021-09-07 | 22.45 | $24.70 | 194429 |
| 2021-09-03 | 22.21 | $24.49 | 172100 |
| 2021-09-02 | 21.97 | $23.84 | 215300 |
| 2021-09-01 | 21.78 | $23.04 | 97900 |
| 2021-08-31 | 21.64 | $23.15 | 118200 |
| 2021-08-30 | 21.48 | $23.81 | 255400 |
| 2021-08-27 | 21.24 | $23.46 | 136126 |
| 2021-08-26 | 21.01 | $22.73 | 116849 |
| 2021-08-25 | 20.83 | $22.65 | 184300 |
| 2021-08-24 | 20.63 | $23.52 | 124816 |
| 2021-08-23 | 20.33 | $23.04 | 176493 |
| 2021-08-20 | 20.04 | $22.22 | 104222 |
| 2021-08-19 | 19.81 | $22.14 | 139600 |
| 2021-08-18 | 19.57 | $22.69 | 187301 |
| 2021-08-17 | 19.24 | $23.03 | 308207 |
| 2021-08-16 | 18.84 | $24.50 | 814790 |
| 2021-08-13 | 18.25 | $23.31 | 101405 |
| 2021-08-12 | 17.71 | $23.15 | 440200 |
| 2021-08-11 | 17.14 | $23.08 | 195400 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
21.65
2026-04-06
Close Price
$22.65
Vol: 299693
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
17.40
Average
27.23
Maximum
42.52
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-04-06 | 21.65 | $22.65 | 299693 |
| 2026-04-02 | 21.57 | $22.18 | 368818 |
| 2026-04-01 | 21.56 | $22.61 | — |
| 2026-03-31 | 21.52 | $22.48 | 330627 |
| 2026-03-30 | 21.52 | $22.09 | 410089 |
| 2026-03-27 | 21.58 | $21.27 | 592425 |
| 2026-03-26 | 21.74 | $21.03 | 470418 |
| 2026-03-25 | 21.95 | $21.37 | 327086 |
| 2026-03-24 | 22.16 | $21.23 | 393580 |
| 2026-03-23 | 22.42 | $20.66 | 520219 |
| 2026-03-20 | 22.77 | $19.94 | 3.3M |
| 2026-03-19 | 23.22 | $20.14 | 440171 |
| 2026-03-18 | 23.68 | $20.72 | 492478 |
| 2026-03-17 | 24.09 | $21.36 | 457560 |
| 2026-03-16 | 24.46 | $21.24 | 567585 |
| 2026-03-13 | 24.87 | $20.98 | 600068 |
| 2026-03-12 | 25.33 | $21.96 | 645812 |
| 2026-03-11 | 25.74 | $23.17 | 609816 |
| 2026-03-10 | 26.06 | $23.43 | 246550 |
| 2026-03-09 | 26.38 | $23.75 | 162857 |
| 2026-03-06 | 26.70 | $25.01 | 141817 |
| 2026-03-05 | 26.93 | $26.22 | 168119 |
| 2026-03-04 | 27.06 | $26.50 | 153977 |
| 2026-03-03 | 27.17 | $26.66 | 138924 |
| 2026-03-02 | 27.29 | $27.54 | 144734 |
| 2026-02-27 | 27.33 | $26.16 | 195949 |
| 2026-02-26 | 27.50 | $27.46 | 211453 |
| 2026-02-25 | 27.56 | $27.75 | 189487 |
| 2026-02-24 | 27.58 | $28.16 | — |
| 2026-02-23 | 27.57 | $28.16 | 1.2M |
| 2026-02-20 | 27.56 | $27.97 | 1.5M |
| 2026-02-19 | 27.58 | $23.90 | 893200 |
| 2026-02-18 | 28.02 | $23.54 | 1.2M |
| 2026-02-17 | 28.51 | $25.23 | 1.1M |
| 2026-02-13 | 28.86 | $27.03 | 457400 |
| 2026-02-12 | 29.06 | $27.93 | 1.6M |
| 2026-02-11 | 29.17 | $29.72 | 566100 |
| 2026-02-10 | 29.10 | $28.34 | 338525 |
| 2026-02-09 | 29.17 | $29.05 | 333838 |
| 2026-02-06 | 29.16 | $29.94 | 322410 |
| 2026-02-05 | 29.06 | $29.70 | 261821 |
| 2026-02-04 | 28.96 | $30.54 | 319627 |
| 2026-02-03 | 28.77 | $30.16 | 361800 |
| 2026-02-02 | 28.59 | $29.31 | 324700 |
| 2026-01-30 | 28.47 | $28.22 | 838900 |
| 2026-01-29 | 28.45 | $28.22 | 376200 |
| 2026-01-28 | 28.41 | $27.54 | 358600 |
| 2026-01-27 | 28.43 | $27.88 | 296134 |
| 2026-01-26 | 28.41 | $27.97 | 365438 |
| 2026-01-23 | 28.37 | $29.31 | 248008 |
| 2026-01-22 | 28.19 | $30.03 | 312427 |
| 2026-01-21 | 27.92 | $29.85 | 216100 |
| 2026-01-20 | 27.65 | $28.79 | 507248 |
| 2026-01-16 | 27.47 | $28.75 | 404000 |
| 2026-01-15 | 27.27 | $29.81 | 271501 |
| 2026-01-14 | 26.95 | $28.86 | 275000 |
| 2026-01-13 | 26.69 | $28.26 | 215506 |
| 2026-01-12 | 26.48 | $28.31 | 332200 |
| 2026-01-09 | 26.24 | $28.23 | 350115 |
| 2026-01-08 | 26.00 | $27.48 | 263047 |
| 2026-01-07 | 25.80 | $26.49 | 262500 |
| 2026-01-06 | 25.69 | $26.32 | 289400 |
| 2026-01-05 | 25.58 | $26.07 | 254911 |
| 2026-01-02 | 25.48 | $25.76 | 192731 |
| 2025-12-31 | 25.41 | $25.16 | 258100 |
| 2025-12-30 | 25.38 | $25.51 | 181300 |
| 2025-12-29 | 25.30 | $25.82 | 238800 |
| 2025-12-26 | 25.19 | $26.27 | 225600 |
| 2025-12-24 | 25.01 | $26.18 | 140520 |
| 2025-12-23 | 24.83 | $26.44 | 283100 |
| 2025-12-22 | 24.60 | $26.13 | 327227 |
| 2025-12-19 | 24.37 | $25.54 | 904732 |
| 2025-12-18 | 24.18 | $25.88 | 469400 |
| 2025-12-17 | 23.93 | $25.22 | 359516 |
| 2025-12-16 | 23.72 | $24.49 | 389000 |
| 2025-12-15 | 23.55 | $23.78 | 644100 |
| 2025-12-12 | 23.44 | $25.21 | 335800 |
| 2025-12-11 | 23.17 | $25.19 | 407300 |
| 2025-12-10 | 22.87 | $24.17 | 278400 |
| 2025-12-09 | 22.66 | $23.37 | 212239 |
| 2025-12-08 | 22.51 | $23.16 | 263000 |
| 2025-12-05 | 22.36 | $23.91 | 456233 |
| 2025-12-04 | 22.13 | $24.07 | 444944 |
| 2025-12-03 | 21.86 | $23.87 | 299600 |
| 2025-12-02 | 21.60 | $22.75 | 269337 |
| 2025-12-01 | 21.44 | $23.27 | 368700 |
| 2025-11-28 | 21.22 | $22.93 | 116500 |
| 2025-11-26 | 21.03 | $22.85 | 286845 |
| 2025-11-25 | 20.84 | $22.75 | 334500 |
| 2025-11-24 | 20.67 | $21.53 | 331800 |
| 2025-11-21 | 20.61 | $21.53 | 406126 |
| 2025-11-20 | 20.57 | $20.52 | 578745 |
| 2025-11-19 | 20.64 | $20.59 | 349101 |
| 2025-11-18 | 20.71 | $20.10 | 680800 |
| 2025-11-17 | 20.85 | $19.86 | 480300 |
| 2025-11-14 | 21.02 | $20.18 | 714100 |
| 2025-11-13 | 21.17 | $20.14 | 414112 |
| 2025-11-12 | 21.34 | $20.59 | 242600 |
| 2025-11-11 | 21.48 | $20.25 | 406606 |
| 2025-11-10 | 21.66 | $20.45 | 461300 |
| 2025-11-07 | 21.83 | $20.49 | 387317 |
| 2025-11-06 | 22.01 | $20.51 | 564623 |
| 2025-11-05 | 22.19 | $20.78 | 532300 |
| 2025-11-04 | 22.37 | $20.66 | 496427 |
| 2025-11-03 | 22.56 | $20.95 | 776316 |
| 2025-10-31 | 22.74 | $22.06 | 686300 |
| 2025-10-30 | 22.83 | $21.27 | 843700 |
| 2025-10-29 | 23.00 | $22.26 | 2.5M |
| 2025-10-28 | 23.09 | $23.58 | 264427 |
| 2025-10-27 | 23.05 | $22.87 | 161701 |
| 2025-10-24 | 23.07 | $23.43 | 255600 |
| 2025-10-23 | 23.03 | $23.64 | 241300 |
| 2025-10-22 | 22.97 | $22.95 | 176100 |
| 2025-10-21 | 22.98 | $23.25 | 240402 |
| 2025-10-20 | 22.95 | $23.01 | 158000 |
| 2025-10-17 | 22.95 | $22.75 | 183736 |
| 2025-10-16 | 22.96 | $22.42 | 181200 |
| 2025-10-15 | 23.02 | $22.94 | 151230 |
| 2025-10-14 | 23.02 | $22.98 | 188517 |
| 2025-10-13 | 23.02 | $22.60 | 175445 |
| 2025-10-10 | 23.06 | $21.90 | 193100 |
| 2025-10-09 | 23.17 | $22.85 | 109528 |
| 2025-10-08 | 23.18 | $23.51 | 125439 |
| 2025-10-07 | 23.13 | $23.23 | 189343 |
| 2025-10-06 | 23.09 | $23.45 | 257201 |
| 2025-10-03 | 23.04 | $24.41 | 177244 |
| 2025-10-02 | 22.88 | $23.81 | 154521 |
| 2025-10-01 | 22.78 | $23.53 | 180400 |
| 2025-09-30 | 22.71 | $22.86 | 167500 |
| 2025-09-29 | 22.69 | $22.58 | 175930 |
| 2025-09-26 | 22.70 | $22.73 | 123800 |
| 2025-09-25 | 22.70 | $22.27 | 316608 |
| 2025-09-24 | 22.74 | $23.06 | 259000 |
| 2025-09-23 | 22.71 | $22.58 | 173300 |
| 2025-09-22 | 22.73 | $22.57 | 195245 |
| 2025-09-19 | 22.74 | $22.45 | 757400 |
| 2025-09-18 | 22.77 | $23.23 | 223923 |
| 2025-09-17 | 22.72 | $22.76 | 202400 |
| 2025-09-16 | 22.70 | $23.13 | 244852 |
| 2025-09-15 | 22.65 | $23.15 | 204330 |
| 2025-09-12 | 22.59 | $22.45 | 179700 |
| 2025-09-11 | 22.59 | $22.61 | 204606 |
| 2025-09-10 | 22.58 | $21.95 | 158200 |
| 2025-09-09 | 22.63 | $22.02 | 207500 |
| 2025-09-08 | 22.67 | $22.86 | 156500 |
| 2025-09-05 | 22.63 | $23.50 | 199900 |
| 2025-09-04 | 22.50 | $22.95 | 181144 |
| 2025-09-03 | 22.42 | $22.42 | 270000 |
| 2025-09-02 | 22.39 | $22.61 | 203337 |
| 2025-08-29 | 22.32 | $22.80 | 188632 |
| 2025-08-28 | 22.23 | $22.73 | 133400 |
| 2025-08-27 | 22.14 | $22.79 | 178000 |
| 2025-08-26 | 22.03 | $22.96 | 337700 |
| 2025-08-25 | 21.90 | $22.92 | 175100 |
| 2025-08-22 | 21.77 | $22.80 | 193500 |
| 2025-08-21 | 21.66 | $21.77 | 155900 |
| 2025-08-20 | 21.64 | $21.93 | 114614 |
| 2025-08-19 | 21.62 | $22.32 | 126642 |
| 2025-08-18 | 21.57 | $21.91 | 127900 |
| 2025-08-15 | 21.57 | $21.79 | 209900 |
| 2025-08-14 | 21.58 | $21.91 | 141500 |
| 2025-08-13 | 21.59 | $22.94 | 165223 |
| 2025-08-12 | 21.49 | $22.08 | 259222 |
| 2025-08-11 | 21.48 | $21.15 | 355725 |
| 2025-08-08 | 21.57 | $20.72 | 222600 |
| 2025-08-07 | 21.72 | $20.68 | 159000 |
| 2025-08-06 | 21.89 | $20.82 | 215500 |
| 2025-08-05 | 22.05 | $21.36 | 247709 |
| 2025-08-04 | 22.17 | $20.75 | 443265 |
| 2025-08-01 | 22.35 | $20.64 | 276100 |
| 2025-07-31 | 22.57 | $20.60 | 375731 |
| 2025-07-30 | 22.79 | $20.96 | 551400 |
| 2025-07-29 | 23.00 | $21.80 | 290518 |
| 2025-07-28 | 23.12 | $22.62 | 208042 |
| 2025-07-25 | 23.16 | $22.65 | 218500 |
| 2025-07-24 | 23.19 | $22.43 | 272524 |
| 2025-07-23 | 23.23 | $24.55 | 186400 |
| 2025-07-22 | 23.05 | $23.76 | 220023 |
| 2025-07-21 | 22.92 | $23.15 | 184649 |
| 2025-07-18 | 22.84 | $22.77 | 189905 |
| 2025-07-17 | 22.78 | $23.01 | 191400 |
| 2025-07-16 | 22.69 | $22.68 | 210400 |
| 2025-07-15 | 22.61 | $22.60 | 215540 |
| 2025-07-14 | 22.54 | $23.41 | 174000 |
| 2025-07-11 | 22.38 | $23.77 | 248900 |
| 2025-07-10 | 22.18 | $23.95 | 560708 |
| 2025-07-09 | 21.94 | $22.88 | 306603 |
| 2025-07-08 | 21.81 | $23.20 | 295503 |
| 2025-07-07 | 21.64 | $23.05 | 237300 |
| 2025-07-03 | 21.47 | $23.51 | 98413 |
| 2025-07-02 | 21.26 | $23.21 | 220314 |
| 2025-07-01 | 21.06 | $22.51 | 284522 |
| 2025-06-30 | 20.93 | $21.57 | 480523 |
| 2025-06-27 | 20.89 | $22.10 | 445300 |
| 2025-06-26 | 20.79 | $21.14 | 358319 |
| 2025-06-25 | 20.78 | $20.70 | 251751 |
| 2025-06-24 | 20.82 | $20.11 | 194700 |
| 2025-06-23 | 20.92 | $19.68 | 252700 |
| 2025-06-20 | 21.06 | $19.19 | 619237 |
| 2025-06-18 | 21.26 | $20.56 | 141000 |
| 2025-06-17 | 21.34 | $21.06 | 178100 |
| 2025-06-16 | 21.38 | $20.45 | 172100 |
| 2025-06-13 | 21.47 | $20.78 | 150800 |
| 2025-06-12 | 21.54 | $21.25 | 202400 |
| 2025-06-11 | 21.57 | $21.14 | 149300 |
| 2025-06-10 | 21.61 | $22.03 | 150106 |
| 2025-06-09 | 21.57 | $22.00 | 169300 |
| 2025-06-06 | 21.53 | $21.89 | 244026 |
| 2025-06-05 | 21.49 | $21.43 | 109500 |
| 2025-06-04 | 21.49 | $22.10 | 152703 |
| 2025-06-03 | 21.43 | $22.09 | 229000 |
| 2025-06-02 | 21.35 | $21.72 | 269000 |
| 2025-05-30 | 21.31 | $20.76 | 206555 |
| 2025-05-29 | 21.36 | $21.00 | 143240 |
| 2025-05-28 | 21.40 | $21.07 | 123244 |
| 2025-05-27 | 21.44 | $21.66 | 134436 |
| 2025-05-23 | 21.42 | $20.82 | 180700 |
| 2025-05-22 | 21.50 | $21.08 | 125704 |
| 2025-05-21 | 21.57 | $21.26 | 96103 |
| 2025-05-20 | 21.63 | $22.00 | 128818 |
| 2025-05-19 | 21.62 | $21.68 | 141100 |
| 2025-05-16 | 21.64 | $21.82 | 141817 |
| 2025-05-15 | 21.65 | $21.45 | 144116 |
| 2025-05-14 | 21.70 | $21.76 | 165700 |
| 2025-05-13 | 21.71 | $22.30 | 160902 |
| 2025-05-12 | 21.68 | $21.96 | 187600 |
| 2025-05-09 | 21.67 | $20.81 | 117700 |
| 2025-05-08 | 21.78 | $21.08 | 165713 |
| 2025-05-07 | 21.88 | $20.67 | 140900 |
| 2025-05-06 | 22.01 | $21.14 | 218903 |
| 2025-05-05 | 22.10 | $20.63 | 179200 |
| 2025-05-02 | 22.24 | $21.05 | 275705 |
| 2025-05-01 | 22.35 | $19.91 | 358802 |
| 2025-04-30 | 22.57 | $23.38 | 296300 |
| 2025-04-29 | 22.46 | $22.91 | 157321 |
| 2025-04-28 | 22.40 | $22.88 | 157315 |
| 2025-04-25 | 22.34 | $23.31 | 187800 |
| 2025-04-24 | 22.25 | $23.45 | 127016 |
| 2025-04-23 | 22.14 | $23.09 | 158318 |
| 2025-04-22 | 22.06 | $22.60 | 285700 |
| 2025-04-21 | 22.04 | $21.98 | 155100 |
| 2025-04-17 | 22.08 | $22.22 | 147308 |
| 2025-04-16 | 22.11 | $21.87 | 164400 |
| 2025-04-15 | 22.18 | $21.75 | 160200 |
| 2025-04-14 | 22.28 | $21.68 | 170300 |
| 2025-04-11 | 22.39 | $22.00 | 191100 |
| 2025-04-10 | 22.47 | $21.73 | 297448 |
| 2025-04-09 | 22.58 | $23.06 | 322700 |
| 2025-04-08 | 22.57 | $20.80 | 287437 |
| 2025-04-07 | 22.78 | $21.54 | 281700 |
| 2025-04-04 | 22.93 | $21.17 | 682100 |
| 2025-04-03 | 23.13 | $21.09 | 160540 |
| 2025-04-02 | 23.35 | $23.26 | 172900 |
| 2025-04-01 | 23.37 | $22.67 | 148600 |
| 2025-03-31 | 23.46 | $22.96 | 132348 |
| 2025-03-28 | 23.53 | $23.04 | 137700 |
| 2025-03-27 | 23.60 | $24.01 | 158100 |
| 2025-03-26 | 23.58 | $23.53 | 100024 |
| 2025-03-25 | 23.62 | $23.35 | 165535 |
| 2025-03-24 | 23.68 | $23.42 | 136400 |
| 2025-03-21 | 23.74 | $22.89 | 690448 |
| 2025-03-20 | 23.86 | $24.45 | 207200 |
| 2025-03-19 | 23.83 | $24.60 | 203400 |
| 2025-03-18 | 23.77 | $23.55 | 154100 |
| 2025-03-17 | 23.81 | $23.14 | 165800 |
| 2025-03-14 | 23.88 | $23.39 | 146100 |
| 2025-03-13 | 23.92 | $22.56 | 141546 |
| 2025-03-12 | 24.04 | $22.53 | 144500 |
| 2025-03-11 | 24.17 | $23.45 | 155415 |
| 2025-03-10 | 24.20 | $23.24 | 239228 |
| 2025-03-07 | 24.26 | $23.96 | 346600 |
| 2025-03-06 | 24.24 | $24.36 | 253000 |
| 2025-03-05 | 24.17 | $24.68 | 263700 |
| 2025-03-04 | 24.06 | $24.42 | 317500 |
| 2025-03-03 | 23.96 | $24.75 | 216100 |
| 2025-02-28 | 23.82 | $25.18 | 430002 |
| 2025-02-27 | 23.62 | $24.94 | 466500 |
| 2025-02-26 | 23.44 | $25.87 | 488918 |
| 2025-02-25 | 23.16 | $25.04 | 285248 |
| 2025-02-24 | 22.94 | $24.53 | 351200 |
| 2025-02-21 | 22.75 | $24.30 | 396000 |
| 2025-02-20 | 22.57 | $22.95 | 173000 |
| 2025-02-19 | 22.50 | $22.99 | 160600 |
| 2025-02-18 | 22.42 | $22.96 | 178100 |
| 2025-02-14 | 22.33 | $21.96 | 166388 |
| 2025-02-13 | 22.33 | $21.80 | 160300 |
| 2025-02-12 | 22.33 | $22.36 | 165936 |
| 2025-02-11 | 22.28 | $23.18 | 203900 |
| 2025-02-10 | 22.13 | $23.58 | 277855 |
| 2025-02-07 | 21.91 | $22.31 | 249649 |
| 2025-02-06 | 21.79 | $22.41 | 194200 |
| 2025-02-05 | 21.65 | $22.85 | 249131 |
| 2025-02-04 | 21.44 | $22.19 | 189521 |
| 2025-02-03 | 21.27 | $21.36 | 225549 |
| 2025-01-31 | 21.16 | $22.36 | 1.1M |
| 2025-01-30 | 20.94 | $23.00 | 269500 |
| 2025-01-29 | 20.63 | $23.15 | 286700 |
| 2025-01-28 | 20.29 | $22.37 | 308800 |
| 2025-01-27 | 20.01 | $21.53 | 307000 |
| 2025-01-24 | 19.79 | $21.65 | 209300 |
| 2025-01-23 | 19.56 | $20.53 | 150928 |
| 2025-01-22 | 19.42 | $20.15 | 167827 |
| 2025-01-21 | 19.32 | $20.77 | 179602 |
| 2025-01-17 | 19.16 | $20.76 | 148720 |
| 2025-01-16 | 19.00 | $20.66 | 143415 |
| 2025-01-15 | 18.86 | $20.56 | 144330 |
| 2025-01-14 | 18.74 | $20.02 | 199146 |
| 2025-01-13 | 18.68 | $19.64 | 348733 |
| 2025-01-10 | 18.68 | $18.12 | 312800 |
| 2025-01-08 | 18.85 | $17.63 | 306738 |
| 2025-01-07 | 19.09 | $18.15 | 382004 |
| 2025-01-06 | 19.32 | $18.05 | 205400 |
| 2025-01-03 | 19.59 | $17.69 | 207531 |
| 2025-01-02 | 19.92 | $17.80 | 214216 |
| 2024-12-31 | 20.28 | $18.51 | 222700 |
| 2024-12-30 | 20.60 | $18.17 | 174013 |
| 2024-12-27 | 20.99 | $18.56 | 166600 |
| 2024-12-26 | 21.38 | $19.12 | 230317 |
| 2024-12-24 | 21.74 | $19.08 | 77400 |
| 2024-12-23 | 22.15 | $18.92 | 184200 |
| 2024-12-20 | 22.59 | $19.54 | 1.1M |
| 2024-12-19 | 23.00 | $19.79 | 300000 |
| 2024-12-18 | 23.41 | $20.82 | 304338 |
| 2024-12-17 | 23.74 | $21.66 | 258506 |
| 2024-12-16 | 24.00 | $21.94 | 240231 |
| 2024-12-13 | 24.25 | $22.26 | 184400 |
| 2024-12-12 | 24.47 | $22.73 | 150700 |
| 2024-12-11 | 24.67 | $23.53 | 201077 |
| 2024-12-10 | 24.79 | $23.94 | 139800 |
| 2024-12-09 | 24.88 | $24.45 | 273034 |
| 2024-12-06 | 24.93 | $23.86 | 136900 |
| 2024-12-05 | 25.05 | $24.58 | 228200 |
| 2024-12-04 | 25.10 | $24.86 | 298000 |
| 2024-12-03 | 25.12 | $24.77 | 128428 |
| 2024-12-02 | 25.12 | $25.48 | 188410 |
| 2024-11-29 | 25.04 | $25.70 | 75749 |
| 2024-11-27 | 24.93 | $25.50 | 166200 |
| 2024-11-26 | 24.81 | $25.57 | 245845 |
| 2024-11-25 | 24.67 | $25.79 | 291708 |
| 2024-11-22 | 24.50 | $25.38 | 165041 |
| 2024-11-21 | 24.35 | $24.78 | 131448 |
| 2024-11-20 | 24.24 | $24.39 | 148400 |
| 2024-11-19 | 24.15 | $23.61 | 176325 |
| 2024-11-18 | 24.12 | $24.78 | 217823 |
| 2024-11-15 | 23.97 | $24.68 | 211900 |
| 2024-11-14 | 23.81 | $24.45 | 249700 |
| 2024-11-13 | 23.67 | $24.93 | 260701 |
| 2024-11-12 | 23.46 | $25.04 | 236620 |
| 2024-11-11 | 23.22 | $26.01 | 222300 |
| 2024-11-08 | 22.87 | $25.38 | 166300 |
| 2024-11-07 | 22.56 | $25.42 | 324509 |
| 2024-11-06 | 22.22 | $26.12 | 433337 |
| 2024-11-05 | 21.80 | $22.38 | 193800 |
| 2024-11-04 | 21.72 | $21.66 | 242039 |
| 2024-11-01 | 21.70 | $21.50 | 258000 |
| 2024-10-31 | 21.69 | $21.79 | 314700 |
| 2024-10-30 | 21.64 | $22.01 | 363400 |
| 2024-10-29 | 21.56 | $22.42 | 356138 |
| 2024-10-28 | 21.43 | $22.62 | 221121 |
| 2024-10-25 | 21.27 | $21.65 | 245113 |
| 2024-10-24 | 21.19 | $21.72 | 374900 |
| 2024-10-23 | 21.10 | $20.89 | 365842 |
| 2024-10-22 | 21.07 | $21.40 | 232942 |
| 2024-10-21 | 20.99 | $21.56 | 236638 |
| 2024-10-18 | 20.88 | $21.70 | 190044 |
| 2024-10-17 | 20.74 | $22.00 | 190216 |
| 2024-10-16 | 20.57 | $21.53 | 205400 |
| 2024-10-15 | 20.44 | $21.14 | 200400 |
| 2024-10-14 | 20.33 | $21.40 | 199029 |
| 2024-10-11 | 20.19 | $21.34 | 232120 |
| 2024-10-10 | 20.04 | $21.09 | 266426 |
| 2024-10-09 | 19.90 | $21.07 | 216900 |
| 2024-10-08 | 19.75 | $20.37 | 311500 |
| 2024-10-07 | 19.65 | $20.48 | 460423 |
| 2024-10-04 | 19.53 | $20.03 | 249500 |
| 2024-10-03 | 19.45 | $19.55 | 266298 |
| 2024-10-02 | 19.40 | $19.69 | 205200 |
| 2024-10-01 | 19.34 | $19.80 | 208317 |
| 2024-09-30 | 19.25 | $19.91 | 207205 |
| 2024-09-27 | 19.16 | $19.90 | 252200 |
| 2024-09-26 | 19.07 | $19.38 | 358800 |
| 2024-09-25 | 19.03 | $18.81 | 310500 |
| 2024-09-24 | 19.05 | $19.46 | 300017 |
| 2024-09-23 | 19.01 | $19.35 | 201100 |
| 2024-09-20 | 18.99 | $19.75 | 970900 |
| 2024-09-19 | 18.93 | $20.33 | 276700 |
| 2024-09-18 | 18.81 | $19.33 | 260200 |
| 2024-09-17 | 18.78 | $19.30 | 260525 |
| 2024-09-16 | 18.75 | $19.00 | 317300 |
| 2024-09-13 | 18.75 | $18.94 | 294718 |
| 2024-09-12 | 18.76 | $18.03 | 321000 |
| 2024-09-11 | 18.86 | $18.26 | 425517 |
| 2024-09-10 | 18.93 | $17.88 | 384300 |
| 2024-09-09 | 19.04 | $17.94 | 551616 |
| 2024-09-06 | 19.15 | $18.14 | 408100 |
| 2024-09-05 | 19.24 | $18.15 | 379427 |
| 2024-09-04 | 19.34 | $18.42 | 291300 |
| 2024-09-03 | 19.41 | $18.37 | 372703 |
| 2024-08-30 | 19.50 | $20.02 | 457609 |
| 2024-08-29 | 19.43 | $19.93 | 411830 |
| 2024-08-28 | 19.38 | $19.83 | 473401 |
| 2024-08-27 | 19.35 | $20.03 | 193400 |
| 2024-08-26 | 19.33 | $20.48 | 312100 |
| 2024-08-23 | 19.28 | $20.26 | 398170 |
| 2024-08-22 | 19.29 | $19.15 | 255600 |
| 2024-08-21 | 19.43 | $19.54 | 275500 |
| 2024-08-20 | 19.55 | $18.83 | 186217 |
| 2024-08-19 | 19.76 | $19.06 | 235100 |
| 2024-08-16 | 19.97 | $19.34 | 384200 |
| 2024-08-15 | 20.18 | $18.99 | 364947 |
| 2024-08-14 | 20.45 | $18.18 | 425800 |
| 2024-08-13 | 20.81 | $18.02 | 421100 |
| 2024-08-12 | 21.22 | $18.04 | 323000 |
| 2024-08-09 | 21.64 | $18.46 | 406757 |
| 2024-08-08 | 22.03 | $19.05 | 450400 |
| 2024-08-07 | 22.38 | $19.27 | 331100 |
| 2024-08-06 | 22.70 | $19.64 | 584212 |
| 2024-08-05 | 22.99 | $19.52 | 484400 |
| 2024-08-02 | 23.28 | $20.37 | 548800 |
| 2024-08-01 | 23.48 | $20.99 | 524500 |
| 2024-07-31 | 23.62 | $23.79 | 608900 |
| 2024-07-30 | 23.47 | $24.78 | 387700 |
| 2024-07-29 | 23.20 | $25.28 | 346451 |
| 2024-07-26 | 22.85 | $25.56 | 292444 |
| 2024-07-25 | 22.45 | $25.27 | 348044 |
| 2024-07-24 | 22.05 | $23.80 | 354828 |
| 2024-07-23 | 21.77 | $24.18 | 331137 |
| 2024-07-22 | 21.43 | $23.33 | 456800 |
| 2024-07-19 | 21.16 | $23.96 | 346900 |
| 2024-07-18 | 20.81 | $23.72 | 333248 |
| 2024-07-17 | 20.46 | $23.80 | 504200 |
| 2024-07-16 | 20.10 | $22.73 | 454655 |
| 2024-07-15 | 19.82 | $21.83 | 351300 |
| 2024-07-12 | 19.63 | $21.13 | 365608 |
| 2024-07-11 | 19.50 | $20.86 | 353530 |
| 2024-07-10 | 19.41 | $18.91 | 587600 |
| 2024-07-09 | 19.51 | $18.23 | 616500 |
| 2024-07-08 | 19.70 | $18.76 | 576200 |
| 2024-07-05 | 19.86 | $18.92 | 374900 |
| 2024-07-03 | 20.02 | $19.89 | 201236 |
| 2024-07-02 | 20.09 | $19.26 | 323400 |
| 2024-07-01 | 20.25 | $19.29 | 336434 |
| 2024-06-28 | 20.42 | $19.50 | 1.2M |
| 2024-06-27 | 20.59 | $19.22 | 291502 |
| 2024-06-26 | 20.81 | $19.95 | 388530 |
| 2024-06-25 | 20.98 | $19.66 | 345600 |
| 2024-06-24 | 21.20 | $20.05 | 396500 |
| 2024-06-21 | 21.40 | $19.65 | 1.2M |
| 2024-06-20 | 21.67 | $20.26 | 278900 |
| 2024-06-18 | 21.89 | $20.30 | 423100 |
| 2024-06-17 | 22.12 | $20.57 | 305508 |
| 2024-06-14 | 22.34 | $20.89 | 295242 |
| 2024-06-13 | 22.55 | $20.87 | 291500 |
| 2024-06-12 | 22.76 | $21.25 | 268600 |
| 2024-06-11 | 22.93 | $21.66 | 181320 |
| 2024-06-10 | 23.07 | $21.97 | 213324 |
| 2024-06-07 | 23.19 | $22.41 | 205800 |
| 2024-06-06 | 23.26 | $22.62 | 227611 |
| 2024-06-05 | 23.31 | $22.35 | 300900 |
| 2024-06-04 | 23.38 | $21.97 | 437300 |
| 2024-06-03 | 23.50 | $23.14 | 265211 |
| 2024-05-31 | 23.50 | $23.75 | 321109 |
| 2024-05-30 | 23.45 | $23.10 | 436700 |
| 2024-05-29 | 23.46 | $23.64 | 374100 |
| 2024-05-28 | 23.44 | $24.62 | 404400 |
| 2024-05-24 | 23.36 | $24.49 | 342600 |
| 2024-05-23 | 23.33 | $24.50 | 501001 |
| 2024-05-22 | 23.32 | $24.32 | 463444 |
| 2024-05-21 | 23.36 | $23.44 | 464827 |
| 2024-05-20 | 23.53 | $23.55 | 418100 |
| 2024-05-17 | 23.73 | $22.95 | 362600 |
| 2024-05-16 | 24.02 | $23.94 | 718320 |
| 2024-05-15 | 24.26 | $21.92 | 477533 |
| 2024-05-14 | 24.74 | $21.85 | 477100 |
| 2024-05-13 | 25.28 | $22.03 | 278200 |
| 2024-05-10 | 25.85 | $22.65 | 337108 |
| 2024-05-09 | 26.41 | $22.05 | 398914 |
| 2024-05-08 | 27.08 | $22.49 | 423700 |
| 2024-05-07 | 27.77 | $22.50 | 434600 |
| 2024-05-06 | 28.50 | $22.91 | 554383 |
| 2024-05-03 | 29.25 | $22.84 | 670714 |
| 2024-05-02 | 30.07 | $23.29 | 630800 |
| 2024-05-01 | 30.88 | $24.78 | 968308 |
| 2024-04-30 | 31.60 | $28.55 | 312200 |
| 2024-04-29 | 31.99 | $30.73 | 240200 |
| 2024-04-26 | 32.17 | $30.66 | 154120 |
| 2024-04-25 | 32.38 | $31.05 | 195746 |
| 2024-04-24 | 32.56 | $31.25 | 232200 |
| 2024-04-23 | 32.72 | $31.71 | 173900 |
| 2024-04-22 | 32.85 | $32.14 | 223600 |
| 2024-04-19 | 32.93 | $32.00 | 177226 |
| 2024-04-18 | 33.02 | $31.85 | 153242 |
| 2024-04-17 | 33.14 | $31.95 | 133544 |
| 2024-04-16 | 33.24 | $32.47 | 139600 |
| 2024-04-15 | 33.28 | $32.74 | 219240 |
| 2024-04-12 | 33.30 | $32.63 | 163628 |
| 2024-04-11 | 33.31 | $33.51 | 202821 |
| 2024-04-10 | 33.23 | $33.47 | 202000 |
| 2024-04-09 | 33.14 | $34.30 | 240700 |
| 2024-04-08 | 32.95 | $34.00 | 305000 |
| 2024-04-05 | 32.78 | $34.23 | 174201 |
| 2024-04-04 | 32.58 | $33.48 | 204300 |
| 2024-04-03 | 32.43 | $34.11 | 201326 |
| 2024-04-02 | 32.20 | $32.89 | 262500 |
| 2024-04-01 | 32.08 | $33.48 | 253300 |
| 2024-03-28 | 31.90 | $33.50 | 442202 |
| 2024-03-27 | 31.71 | $32.91 | 186000 |
| 2024-03-26 | 31.57 | $32.00 | 220940 |
| 2024-03-25 | 31.51 | $32.36 | 158200 |
| 2024-03-22 | 31.42 | $32.13 | 444200 |
| 2024-03-21 | 31.36 | $32.14 | 294417 |
| 2024-03-20 | 31.29 | $32.33 | 178501 |
| 2024-03-19 | 31.22 | $31.90 | 255834 |
| 2024-03-18 | 31.20 | $30.74 | 236037 |
| 2024-03-15 | 31.32 | $31.22 | 671200 |
| 2024-03-14 | 31.41 | $30.52 | 258240 |
| 2024-03-13 | 31.58 | $31.28 | 153724 |
| 2024-03-12 | 31.68 | $31.13 | 139448 |
| 2024-03-11 | 31.81 | $31.06 | 196445 |
| 2024-03-08 | 31.97 | $30.82 | 144642 |
| 2024-03-07 | 32.16 | $30.85 | 182100 |
| 2024-03-06 | 32.37 | $30.67 | 223605 |
| 2024-03-05 | 32.61 | $30.62 | 193100 |
| 2024-03-04 | 32.86 | $31.51 | 143744 |
| 2024-03-01 | 33.05 | $32.02 | 222210 |
| 2024-02-29 | 33.19 | $31.58 | 290207 |
| 2024-02-28 | 33.40 | $31.41 | 239100 |
| 2024-02-27 | 33.63 | $31.99 | 181400 |
| 2024-02-26 | 33.82 | $32.38 | 214621 |
| 2024-02-23 | 33.99 | $32.82 | 280129 |
| 2024-02-22 | 34.11 | $32.21 | 645200 |
| 2024-02-21 | 34.31 | $35.20 | 363710 |
| 2024-02-20 | 34.20 | $34.35 | 176700 |
| 2024-02-16 | 34.18 | $35.08 | 225434 |
| 2024-02-15 | 34.07 | $35.55 | 228903 |
| 2024-02-14 | 33.91 | $33.43 | 220020 |
| 2024-02-13 | 33.93 | $32.34 | 228740 |
| 2024-02-12 | 34.07 | $34.62 | 156500 |
| 2024-02-09 | 33.97 | $34.72 | 145704 |
| 2024-02-08 | 33.85 | $34.19 | 180504 |
| 2024-02-07 | 33.78 | $33.75 | 146924 |
| 2024-02-06 | 33.74 | $33.45 | 137400 |
| 2024-02-05 | 33.72 | $33.33 | 158530 |
| 2024-02-02 | 33.72 | $34.22 | 163800 |
| 2024-02-01 | 33.62 | $34.78 | 174100 |
| 2024-01-31 | 33.47 | $34.32 | 297640 |
| 2024-01-30 | 33.36 | $34.89 | 158542 |
| 2024-01-29 | 33.19 | $34.69 | 151300 |
| 2024-01-26 | 33.04 | $34.02 | 136000 |
| 2024-01-25 | 32.97 | $33.98 | 229600 |
| 2024-01-24 | 32.90 | $33.40 | 141700 |
| 2024-01-23 | 32.90 | $33.59 | 206800 |
| 2024-01-22 | 32.89 | $33.51 | 249900 |
| 2024-01-19 | 32.90 | $32.15 | 125900 |
| 2024-01-18 | 33.05 | $32.66 | 183135 |
| 2024-01-17 | 33.14 | $31.97 | 126118 |
| 2024-01-16 | 33.31 | $32.45 | 199446 |
| 2024-01-12 | 33.43 | $32.17 | 126000 |
| 2024-01-11 | 33.56 | $32.31 | 169400 |
| 2024-01-10 | 33.67 | $32.39 | 160200 |
| 2024-01-09 | 33.77 | $32.06 | 126628 |
| 2024-01-08 | 33.88 | $33.29 | 204240 |
| 2024-01-05 | 33.87 | $32.84 | 163312 |
| 2024-01-04 | 33.87 | $32.90 | 129200 |
| 2024-01-03 | 33.86 | $33.37 | 172311 |
| 2024-01-02 | 33.80 | $33.94 | 248913 |
| 2023-12-29 | 33.67 | $34.68 | 134949 |
| 2023-12-28 | 33.45 | $35.27 | 189900 |
| 2023-12-27 | 33.15 | $35.74 | 140548 |
| 2023-12-26 | 32.78 | $35.52 | 167721 |
| 2023-12-22 | 32.40 | $35.42 | 220900 |
| 2023-12-21 | 32.01 | $35.37 | 311642 |
| 2023-12-20 | 31.59 | $34.79 | 497815 |
| 2023-12-19 | 31.21 | $34.75 | 473735 |
| 2023-12-18 | 30.80 | $32.69 | 333412 |
| 2023-12-15 | 30.58 | $32.47 | 1.4M |
| 2023-12-14 | 30.36 | $31.44 | 343800 |
| 2023-12-13 | 30.23 | $30.59 | 340610 |
| 2023-12-12 | 30.17 | $29.85 | 202600 |
| 2023-12-11 | 30.17 | $31.00 | 347115 |
| 2023-12-08 | 30.06 | $29.49 | 233901 |
| 2023-12-07 | 30.07 | $29.52 | 263531 |
| 2023-12-06 | 30.08 | $29.50 | 484900 |
| 2023-12-05 | 30.08 | $30.10 | 393750 |
| 2023-12-04 | 30.02 | $31.84 | 322400 |
| 2023-12-01 | 29.78 | $31.23 | 487000 |
| 2023-11-30 | 29.58 | $30.97 | 321700 |
| 2023-11-29 | 29.40 | $30.50 | 327518 |
| 2023-11-28 | 29.25 | $29.66 | 201100 |
| 2023-11-27 | 29.18 | $30.27 | 264200 |
| 2023-11-24 | 29.03 | $30.12 | 95742 |
| 2023-11-22 | 28.89 | $29.74 | 162600 |
| 2023-11-21 | 28.76 | $29.32 | 407696 |
| 2023-11-20 | 28.66 | $29.43 | 172300 |
| 2023-11-17 | 28.54 | $29.70 | 263137 |
| 2023-11-16 | 28.38 | $28.67 | 338908 |
| 2023-11-15 | 28.31 | $29.54 | 177300 |
| 2023-11-14 | 28.14 | $29.41 | 486638 |
| 2023-11-13 | 27.98 | $28.13 | 169124 |
| 2023-11-10 | 27.94 | $28.20 | 213400 |
| 2023-11-09 | 27.89 | $27.51 | 189531 |
| 2023-11-08 | 27.91 | $27.63 | 183300 |
| 2023-11-07 | 27.93 | $28.42 | 225600 |
| 2023-11-06 | 27.87 | $28.37 | 255800 |
| 2023-11-03 | 27.83 | $28.98 | 354200 |
| 2023-11-02 | 27.72 | $29.08 | 494217 |
| 2023-11-01 | 27.61 | $28.57 | 315338 |
| 2023-10-31 | 27.54 | $29.05 | 580300 |
| 2023-10-30 | 27.42 | $27.50 | 199036 |
| 2023-10-27 | 27.46 | $27.26 | 335140 |
| 2023-10-26 | 27.53 | $27.20 | 254149 |
| 2023-10-25 | 27.61 | $26.49 | 200145 |
| 2023-10-24 | 27.77 | $26.72 | 267000 |
| 2023-10-23 | 27.91 | $26.55 | 253745 |
| 2023-10-20 | 28.08 | $26.49 | 296720 |
| 2023-10-19 | 28.27 | $27.00 | 230100 |
| 2023-10-18 | 28.41 | $27.19 | 206100 |
| 2023-10-17 | 28.55 | $28.22 | 238400 |
| 2023-10-16 | 28.60 | $27.65 | 201700 |
| 2023-10-13 | 28.71 | $27.74 | 290700 |
| 2023-10-12 | 28.82 | $28.56 | 192628 |
| 2023-10-11 | 28.86 | $29.17 | 185600 |
| 2023-10-10 | 28.85 | $29.30 | 136100 |
| 2023-10-09 | 28.84 | $28.97 | 137849 |
| 2023-10-06 | 28.86 | $28.63 | 241530 |
| 2023-10-05 | 28.92 | $28.78 | 269231 |
| 2023-10-04 | 28.98 | $28.46 | 230700 |
| 2023-10-03 | 29.08 | $28.89 | 225200 |
| 2023-10-02 | 29.15 | $28.61 | 295400 |
| 2023-09-29 | 29.26 | $29.09 | 461939 |
| 2023-09-28 | 29.33 | $28.79 | 252611 |
| 2023-09-27 | 29.44 | $28.64 | 279400 |
| 2023-09-26 | 29.57 | $28.08 | 243803 |
| 2023-09-25 | 29.76 | $28.36 | 303200 |
| 2023-09-22 | 29.93 | $28.58 | 229131 |
| 2023-09-21 | 30.08 | $28.63 | 308033 |
| 2023-09-20 | 30.23 | $29.13 | 339318 |
| 2023-09-19 | 30.34 | $30.04 | 217708 |
| 2023-09-18 | 30.36 | $29.95 | 512011 |
| 2023-09-15 | 30.40 | $29.43 | 2.7M |
| 2023-09-14 | 30.48 | $30.77 | 406400 |
| 2023-09-13 | 30.44 | $30.24 | 451315 |
| 2023-09-12 | 30.44 | $30.63 | 427200 |
| 2023-09-11 | 30.39 | $30.83 | 503400 |
| 2023-09-08 | 30.32 | $30.12 | 282205 |
| 2023-09-07 | 30.31 | $30.30 | 357700 |
| 2023-09-06 | 30.28 | $30.73 | 561111 |
| 2023-09-05 | 30.20 | $31.10 | 665900 |
| 2023-09-01 | 30.07 | $31.60 | 504217 |
| 2023-08-31 | 29.89 | $31.14 | 868800 |
| 2023-08-30 | 29.76 | $30.27 | 471624 |
| 2023-08-29 | 29.72 | $30.25 | 490600 |
| 2023-08-28 | 29.71 | $29.46 | 437507 |
| 2023-08-25 | 29.84 | $29.68 | 343200 |
| 2023-08-24 | 30.01 | $29.02 | 408223 |
| 2023-08-23 | 30.30 | $29.61 | 329619 |
| 2023-08-22 | 30.59 | $30.38 | 246026 |
| 2023-08-21 | 30.87 | $30.09 | 229627 |
| 2023-08-18 | 31.24 | $30.24 | 482101 |
| 2023-08-17 | 31.65 | $30.42 | 777343 |
| 2023-08-16 | 32.10 | $29.77 | 786803 |
| 2023-08-15 | 32.68 | $29.00 | 612100 |
| 2023-08-14 | 33.40 | $29.39 | 620332 |
| 2023-08-11 | 34.15 | $29.25 | 581200 |
| 2023-08-10 | 34.98 | $29.12 | 614700 |
| 2023-08-09 | 35.88 | $28.82 | 696100 |
| 2023-08-08 | 36.87 | $28.23 | 941233 |
| 2023-08-07 | 37.98 | $29.62 | 833700 |
| 2023-08-04 | 39.02 | $29.99 | 1.7M |
| 2023-08-03 | 40.07 | $32.58 | 499586 |
| 2023-08-02 | 40.92 | $33.01 | 554752 |
| 2023-08-01 | 41.77 | $35.45 | 903417 |
| 2023-07-31 | 42.43 | $42.49 | 202767 |
| 2023-07-28 | 42.42 | $41.72 | 182200 |
| 2023-07-27 | 42.49 | $42.19 | 206437 |
| 2023-07-26 | 42.51 | $42.14 | 163000 |
| 2023-07-25 | 42.52 | $42.50 | 324800 |
| 2023-07-24 | 42.49 | $42.91 | 253127 |
| 2023-07-21 | 42.40 | $42.31 | 141022 |
| 2023-07-20 | 42.35 | $43.40 | 184633 |
| 2023-07-19 | 42.19 | $42.82 | 163544 |
| 2023-07-18 | 42.07 | $43.51 | 137600 |
| 2023-07-17 | 41.85 | $43.33 | 177200 |
| 2023-07-14 | 41.64 | $42.14 | 259000 |
| 2023-07-13 | 41.53 | $42.31 | 139849 |
| 2023-07-12 | 41.39 | $42.37 | 215200 |
| 2023-07-11 | 41.22 | $41.38 | 286800 |
| 2023-07-10 | 41.14 | $41.46 | 262400 |
| 2023-07-07 | 41.03 | $41.20 | 318600 |
| 2023-07-06 | 40.93 | $40.95 | 466706 |
| 2023-07-05 | 40.84 | $41.71 | 425915 |
| 2023-07-03 | 40.65 | $44.08 | 143407 |
| 2023-06-30 | 40.19 | $43.38 | 254275 |
| 2023-06-29 | 39.75 | $43.49 | 363630 |
| 2023-06-28 | 39.25 | $40.50 | 434536 |
| 2023-06-27 | 39.02 | $40.49 | 304100 |
| 2023-06-26 | 38.75 | $39.36 | 231200 |
| 2023-06-23 | 38.58 | $38.76 | 835800 |
| 2023-06-22 | 38.44 | $39.82 | 376712 |
| 2023-06-21 | 38.19 | $40.83 | 368500 |
| 2023-06-20 | 37.81 | $39.34 | 278700 |
| 2023-06-16 | 37.56 | $38.75 | 759927 |
| 2023-06-15 | 37.35 | $39.33 | 244400 |
| 2023-06-14 | 37.07 | $39.53 | 293544 |
| 2023-06-13 | 36.74 | $39.97 | 229737 |
| 2023-06-12 | 36.33 | $38.99 | 322121 |
| 2023-06-09 | 36.00 | $38.01 | 182400 |
| 2023-06-08 | 35.75 | $38.14 | 376500 |
| 2023-06-07 | 35.46 | $37.72 | 336200 |
| 2023-06-06 | 35.20 | $37.32 | 309136 |
| 2023-06-05 | 34.96 | $35.74 | 221015 |
| 2023-06-02 | 34.87 | $35.50 | 336016 |
| 2023-06-01 | 34.80 | $33.88 | 237545 |
| 2023-05-31 | 34.90 | $33.99 | 402447 |
| 2023-05-30 | 35.02 | $34.45 | 205800 |
| 2023-05-26 | 35.10 | $35.51 | 189427 |
| 2023-05-25 | 35.10 | $34.91 | 191045 |
| 2023-05-24 | 35.16 | $34.80 | 409433 |
| 2023-05-23 | 35.25 | $35.81 | 256501 |
| 2023-05-22 | 35.26 | $35.75 | 194300 |
| 2023-05-19 | 35.29 | $35.93 | 274948 |
| 2023-05-18 | 35.32 | $35.80 | 350638 |
| 2023-05-17 | 35.37 | $35.19 | 281300 |
| 2023-05-16 | 35.51 | $33.90 | 392500 |
| 2023-05-15 | 35.78 | $34.01 | 482300 |
| 2023-05-12 | 36.07 | $33.95 | 183300 |
| 2023-05-11 | 36.37 | $34.23 | 256946 |
| 2023-05-10 | 36.67 | $34.29 | 304724 |
| 2023-05-09 | 36.96 | $34.76 | 458201 |
| 2023-05-08 | 37.23 | $34.01 | 406312 |
| 2023-05-05 | 37.57 | $34.49 | 675618 |
| 2023-05-04 | 37.86 | $35.44 | 1.7M |
| 2023-05-03 | 38.06 | $37.95 | 552331 |
| 2023-05-02 | 38.01 | $38.50 | 817300 |
| 2023-05-01 | 37.89 | $37.63 | 180889 |
| 2023-04-28 | 37.85 | $37.77 | 155400 |
| 2023-04-27 | 37.79 | $37.94 | 211828 |
| 2023-04-26 | 37.70 | $37.72 | 216919 |
| 2023-04-25 | 37.62 | $38.23 | 200232 |
| 2023-04-24 | 37.48 | $39.71 | 208000 |
| 2023-04-21 | 37.18 | $38.83 | 254000 |
| 2023-04-20 | 36.94 | $39.28 | 158700 |
| 2023-04-19 | 36.64 | $39.06 | 269034 |
| 2023-04-18 | 36.35 | $38.69 | 257600 |
| 2023-04-17 | 36.07 | $37.38 | 158800 |
| 2023-04-14 | 35.89 | $37.02 | 159127 |
| 2023-04-13 | 35.74 | $37.40 | 195700 |
| 2023-04-12 | 35.53 | $36.65 | 224000 |
| 2023-04-11 | 35.39 | $36.71 | 199926 |
| 2023-04-10 | 35.23 | $35.64 | 460343 |
| 2023-04-06 | 35.19 | $34.00 | 175600 |
| 2023-04-05 | 35.33 | $34.75 | 210947 |
| 2023-04-04 | 35.41 | $34.51 | 264100 |
| 2023-04-03 | 35.54 | $36.34 | 307206 |
| 2023-03-31 | 35.51 | $36.38 | 529800 |
| 2023-03-30 | 35.51 | $35.80 | 336613 |
| 2023-03-29 | 35.57 | $35.87 | 177400 |
| 2023-03-28 | 35.64 | $35.62 | 263200 |
| 2023-03-27 | 35.73 | $35.88 | 173444 |
| 2023-03-24 | 35.80 | $34.91 | 173224 |
| 2023-03-23 | 35.97 | $35.41 | 262443 |
| 2023-03-22 | 36.09 | $34.89 | 262500 |
| 2023-03-21 | 36.29 | $35.68 | 258800 |
| 2023-03-20 | 36.43 | $33.84 | 170600 |
| 2023-03-17 | 36.78 | $32.93 | 686000 |
| 2023-03-16 | 37.26 | $34.46 | 280200 |
| 2023-03-15 | 37.61 | $33.66 | 386725 |
| 2023-03-14 | 38.07 | $36.36 | 304741 |
| 2023-03-13 | 38.29 | $35.56 | 365909 |
| 2023-03-10 | 38.60 | $37.08 | 368728 |
| 2023-03-09 | 38.77 | $38.34 | 236420 |
| 2023-03-08 | 38.82 | $39.49 | 341023 |
| 2023-03-07 | 38.77 | $39.02 | 590930 |
| 2023-03-06 | 38.76 | $39.70 | 309100 |
| 2023-03-03 | 38.69 | $41.13 | 449326 |
| 2023-03-02 | 38.48 | $39.64 | 437032 |
| 2023-03-01 | 38.41 | $38.42 | 909949 |
| 2023-02-28 | 38.45 | $35.93 | 767600 |
| 2023-02-27 | 38.74 | $35.83 | 871500 |
| 2023-02-24 | 39.04 | $34.83 | 1.6M |
| 2023-02-23 | 39.46 | $37.66 | 331436 |
| 2023-02-22 | 39.60 | $39.85 | 416853 |
| 2023-02-21 | 39.50 | $39.17 | 600008 |
| 2023-02-17 | 39.44 | $41.69 | 348100 |
| 2023-02-16 | 39.10 | $40.71 | 310200 |
| 2023-02-15 | 38.81 | $40.12 | 224400 |
| 2023-02-14 | 38.55 | $39.55 | 87100 |
| 2023-02-13 | 38.30 | $38.96 | 110900 |
| 2023-02-10 | 38.08 | $38.58 | 105200 |
| 2023-02-09 | 37.87 | $38.47 | 146726 |
| 2023-02-08 | 37.64 | $39.23 | 101900 |
| 2023-02-07 | 37.31 | $39.67 | 124900 |
| 2023-02-06 | 36.90 | $39.69 | 200039 |
| 2023-02-03 | 36.44 | $40.44 | 146200 |
| 2023-02-02 | 35.87 | $39.95 | 151500 |
| 2023-02-01 | 35.30 | $39.17 | 195100 |
| 2023-01-31 | 34.76 | $38.17 | 414100 |
| 2023-01-30 | 34.27 | $36.98 | 258200 |
| 2023-01-27 | 33.87 | $37.85 | 152600 |
| 2023-01-26 | 33.34 | $37.66 | 201509 |
| 2023-01-25 | 32.80 | $36.81 | 315000 |
| 2023-01-24 | 32.31 | $33.28 | 115700 |
| 2023-01-23 | 32.14 | $33.52 | 122500 |
| 2023-01-20 | 31.94 | $33.76 | 134834 |
| 2023-01-19 | 31.70 | $32.78 | 225200 |
| 2023-01-18 | 31.54 | $31.82 | 162100 |
| 2023-01-17 | 31.47 | $32.30 | 199319 |
| 2023-01-13 | 31.33 | $33.12 | 160936 |
| 2023-01-12 | 31.10 | $32.70 | 169200 |
| 2023-01-11 | 30.91 | $32.45 | 120313 |
| 2023-01-10 | 30.73 | $32.51 | 102415 |
| 2023-01-09 | 30.53 | $31.50 | 121332 |
| 2023-01-06 | 30.42 | $31.69 | 176100 |
| 2023-01-05 | 30.28 | $30.29 | 126500 |
| 2023-01-04 | 30.28 | $30.62 | 143446 |
| 2023-01-03 | 30.25 | $30.06 | 166000 |
| 2022-12-30 | 30.27 | $30.26 | 283900 |
| 2022-12-29 | 30.28 | $29.91 | 116236 |
| 2022-12-28 | 30.31 | $29.75 | 115900 |
| 2022-12-27 | 30.36 | $30.53 | 97738 |
| 2022-12-23 | 30.32 | $30.44 | 104900 |
| 2022-12-22 | 30.29 | $30.11 | 202436 |
| 2022-12-21 | 30.29 | $31.31 | 220729 |
| 2022-12-20 | 30.16 | $30.61 | 166900 |
| 2022-12-19 | 30.10 | $30.21 | 182500 |
| 2022-12-16 | 30.06 | $30.13 | 1.4M |
| 2022-12-15 | 30.01 | $29.17 | 306532 |
| 2022-12-14 | 30.04 | $30.69 | 261000 |
| 2022-12-13 | 29.92 | $30.64 | 468146 |
| 2022-12-12 | 29.78 | $31.03 | 272700 |
| 2022-12-09 | 29.57 | $29.24 | 182907 |
| 2022-12-08 | 29.53 | $29.94 | 158000 |
| 2022-12-07 | 29.40 | $30.09 | 179500 |
| 2022-12-06 | 29.24 | $31.42 | 183141 |
| 2022-12-05 | 28.92 | $30.11 | 201831 |
| 2022-12-02 | 28.72 | $30.41 | 108455 |
| 2022-12-01 | 28.46 | $29.77 | 191600 |
| 2022-11-30 | 28.26 | $29.49 | 228416 |
| 2022-11-29 | 28.12 | $29.47 | 147145 |
| 2022-11-28 | 27.99 | $29.12 | 242600 |
| 2022-11-25 | 27.92 | $29.52 | 44907 |
| 2022-11-23 | 27.83 | $29.51 | 123500 |
| 2022-11-22 | 27.76 | $29.55 | 190238 |
| 2022-11-21 | 27.70 | $28.50 | 186000 |
| 2022-11-18 | 27.77 | $28.06 | 165031 |
| 2022-11-17 | 27.90 | $26.98 | 188825 |
| 2022-11-16 | 28.15 | $26.96 | 158600 |
| 2022-11-15 | 28.42 | $27.17 | 156435 |
| 2022-11-14 | 28.68 | $26.73 | 163800 |
| 2022-11-11 | 29.01 | $26.36 | 198800 |
| 2022-11-10 | 29.38 | $26.94 | 174700 |
| 2022-11-09 | 29.71 | $25.12 | 179600 |
| 2022-11-08 | 30.24 | $26.49 | 290800 |
| 2022-11-07 | 30.65 | $26.15 | 335415 |
| 2022-11-04 | 31.10 | $26.78 | 436114 |
| 2022-11-03 | 31.50 | $24.42 | 522500 |
| 2022-11-02 | 32.15 | $31.61 | 309240 |
| 2022-11-01 | 32.09 | $33.29 | 517400 |
| 2022-10-31 | 31.86 | $33.55 | 220329 |
| 2022-10-28 | 31.57 | $33.21 | 256000 |
| 2022-10-27 | 31.28 | $34.04 | 135100 |
| 2022-10-26 | 30.88 | $33.91 | 154300 |
| 2022-10-25 | 30.45 | $33.09 | 186372 |
| 2022-10-24 | 30.06 | $33.02 | 374634 |
| 2022-10-21 | 29.64 | $32.86 | 212129 |
| 2022-10-20 | 29.20 | $30.51 | 187535 |
| 2022-10-19 | 28.95 | $30.12 | 141339 |
| 2022-10-18 | 28.73 | $31.20 | 176727 |
| 2022-10-17 | 28.38 | $30.04 | 377457 |
| 2022-10-14 | 28.14 | $28.92 | 123743 |
| 2022-10-13 | 28.01 | $30.45 | 180800 |
| 2022-10-12 | 27.71 | $29.09 | 133640 |
| 2022-10-11 | 27.53 | $29.27 | 325200 |
| 2022-10-10 | 27.34 | $28.95 | 129919 |
| 2022-10-07 | 27.18 | $28.26 | 183100 |
| 2022-10-06 | 27.09 | $28.36 | 112400 |
| 2022-10-05 | 26.99 | $28.74 | 184844 |
| 2022-10-04 | 26.86 | $29.08 | 192800 |
| 2022-10-03 | 26.69 | $27.92 | 220800 |
| 2022-09-30 | 26.64 | $25.74 | 541100 |
| 2022-09-29 | 26.80 | $25.76 | 237200 |
| 2022-09-28 | 26.98 | $26.94 | 303900 |
| 2022-09-27 | 27.05 | $25.84 | 250700 |
| 2022-09-26 | 27.26 | $24.13 | 208300 |
| 2022-09-23 | 27.67 | $24.18 | 241500 |
| 2022-09-22 | 28.11 | $25.84 | 191800 |
| 2022-09-21 | 28.42 | $26.64 | 234500 |
| 2022-09-20 | 28.67 | $27.20 | 233703 |
| 2022-09-19 | 28.88 | $29.09 | 278700 |
| 2022-09-16 | 28.91 | $27.89 | 1.3M |
| 2022-09-15 | 29.08 | $27.74 | 330213 |
| 2022-09-14 | 29.29 | $27.21 | 368643 |
| 2022-09-13 | 29.56 | $28.57 | 248249 |
| 2022-09-12 | 29.72 | $30.56 | 342070 |
| 2022-09-09 | 29.68 | $29.75 | 187200 |
| 2022-09-08 | 29.71 | $28.24 | 203000 |
| 2022-09-07 | 29.88 | $28.23 | 235800 |
| 2022-09-06 | 30.04 | $29.01 | 239244 |
| 2022-09-02 | 30.12 | $28.13 | 183740 |
| 2022-09-01 | 30.28 | $28.30 | 243700 |
| 2022-08-31 | 30.41 | $28.50 | 221900 |
| 2022-08-30 | 30.51 | $29.07 | 599500 |
| 2022-08-29 | 30.55 | $32.37 | 264700 |
| 2022-08-26 | 30.25 | $32.42 | 235859 |
| 2022-08-25 | 29.92 | $31.52 | 128100 |
| 2022-08-24 | 29.65 | $30.41 | 154613 |
| 2022-08-23 | 29.46 | $31.13 | 164200 |
| 2022-08-22 | 29.17 | $29.89 | 206600 |
| 2022-08-19 | 28.98 | $30.84 | 157959 |
| 2022-08-18 | 28.65 | $31.88 | 156923 |
| 2022-08-17 | 28.18 | $31.03 | 144419 |
| 2022-08-16 | 27.76 | $31.76 | 245600 |
| 2022-08-15 | 27.23 | $31.44 | 369400 |
| 2022-08-12 | 26.69 | $28.61 | 156242 |
| 2022-08-11 | 26.38 | $28.42 | 224200 |
| 2022-08-10 | 26.07 | $27.89 | 357000 |
| 2022-08-09 | 25.77 | $27.19 | 300310 |
| 2022-08-08 | 25.52 | $26.15 | 363831 |
| 2022-08-05 | 25.34 | $26.43 | 149700 |
| 2022-08-04 | 25.11 | $26.33 | 262113 |
| 2022-08-03 | 24.86 | $26.66 | 190200 |
| 2022-08-02 | 24.54 | $26.64 | 210018 |
| 2022-08-01 | 24.19 | $27.54 | 669400 |
| 2022-07-29 | 23.73 | $27.40 | 211049 |
| 2022-07-28 | 23.26 | $26.10 | 183905 |
| 2022-07-27 | 22.89 | $25.63 | 181100 |
| 2022-07-26 | 22.54 | $24.48 | 254305 |
| 2022-07-25 | 22.29 | $23.83 | 173227 |
| 2022-07-22 | 22.11 | $22.73 | 172500 |
| 2022-07-21 | 22.02 | $23.27 | 215119 |
| 2022-07-20 | 21.88 | $23.39 | 306720 |
| 2022-07-19 | 21.73 | $23.59 | 281224 |
| 2022-07-18 | 21.57 | $22.77 | 244646 |
| 2022-07-15 | 21.50 | $22.15 | 381500 |
| 2022-07-14 | 21.52 | $21.72 | 250838 |
| 2022-07-13 | 21.61 | $22.16 | 260215 |
| 2022-07-12 | 21.68 | $21.81 | 289639 |
| 2022-07-11 | 21.82 | $20.68 | 271521 |
| 2022-07-08 | 22.10 | $20.40 | 212600 |
| 2022-07-07 | 22.46 | $20.80 | 321500 |
| 2022-07-06 | 22.84 | $20.01 | 387928 |
| 2022-07-05 | 23.34 | $19.71 | 327926 |
| 2022-07-01 | 23.93 | $21.56 | 298200 |
| 2022-06-30 | 24.39 | $21.29 | 627100 |
| 2022-06-29 | 24.92 | $21.55 | 286400 |
| 2022-06-28 | 25.46 | $22.16 | 365200 |
| 2022-06-27 | 25.99 | $22.61 | 364900 |
| 2022-06-24 | 26.51 | $23.52 | 929900 |
| 2022-06-23 | 26.98 | $21.41 | 424100 |
| 2022-06-22 | 27.68 | $22.30 | 479816 |
| 2022-06-21 | 28.32 | $24.51 | 349048 |
| 2022-06-17 | 28.77 | $24.46 | 1.1M |
| 2022-06-16 | 29.24 | $26.00 | 418871 |
| 2022-06-15 | 29.57 | $28.37 | 299800 |
| 2022-06-14 | 29.66 | $27.62 | 410500 |
| 2022-06-13 | 29.83 | $26.98 | 392252 |
| 2022-06-10 | 30.06 | $28.98 | 282313 |
| 2022-06-09 | 30.08 | $29.34 | 273300 |
| 2022-06-08 | 30.06 | $30.15 | 246549 |
| 2022-06-07 | 29.97 | $32.62 | 689800 |
| 2022-06-06 | 29.64 | $31.38 | 324000 |
| 2022-06-03 | 29.45 | $30.73 | 353229 |
| 2022-06-02 | 29.33 | $31.74 | 276928 |
| 2022-06-01 | 29.15 | $30.31 | 333200 |
| 2022-05-31 | 29.15 | $30.14 | 388221 |
| 2022-05-27 | 29.19 | $30.94 | 232730 |
| 2022-05-26 | 29.18 | $30.34 | 347200 |
| 2022-05-25 | 29.27 | $29.59 | 393203 |
| 2022-05-24 | 29.47 | $28.41 | 264633 |
| 2022-05-23 | 29.81 | $28.92 | 570627 |
| 2022-05-20 | 30.15 | $27.47 | 333727 |
| 2022-05-19 | 30.67 | $27.97 | 406115 |
| 2022-05-18 | 31.21 | $26.42 | 557600 |
| 2022-05-17 | 31.98 | $27.74 | 280300 |
| 2022-05-16 | 32.69 | $27.02 | 502800 |
| 2022-05-13 | 33.54 | $27.11 | 617124 |
| 2022-05-12 | 34.44 | $26.06 | 1.1M |
| 2022-05-11 | 35.52 | $26.59 | 2.1M |
| 2022-05-10 | 36.58 | $32.79 | 323200 |
| 2022-05-09 | 37.06 | $32.50 | 262500 |
| 2022-05-06 | 37.57 | $33.92 | 364806 |
| 2022-05-05 | 37.95 | $33.70 | 556000 |
| 2022-05-04 | 38.33 | $39.84 | 376500 |
| 2022-05-03 | 38.10 | $38.11 | 274900 |
| 2022-05-02 | 38.02 | $36.03 | 229533 |
| 2022-04-29 | 38.13 | $36.81 | 389600 |
| 2022-04-28 | 38.16 | $38.64 | 202300 |
| 2022-04-27 | 38.00 | $36.81 | 339800 |
| 2022-04-26 | 38.01 | $35.99 | 269046 |
| 2022-04-25 | 38.10 | $37.23 | 386800 |
| 2022-04-22 | 38.07 | $38.45 | 381097 |
| 2022-04-21 | 37.93 | $40.80 | 437986 |
| 2022-04-20 | 37.56 | $43.00 | 305529 |
| 2022-04-19 | 36.94 | $42.86 | 493026 |
| 2022-04-18 | 36.32 | $41.47 | 483475 |
| 2022-04-14 | 35.80 | $41.00 | 411100 |
| 2022-04-13 | 35.31 | $39.70 | 356500 |
| 2022-04-12 | 34.91 | $36.04 | 433840 |
| 2022-04-11 | 34.85 | $33.95 | 250013 |
| 2022-04-08 | 34.98 | $33.06 | 229101 |
| 2022-04-07 | 35.19 | $33.25 | 254100 |
| 2022-04-06 | 35.38 | $32.26 | 308600 |
| 2022-04-05 | 35.65 | $33.07 | 275900 |
| 2022-04-04 | 35.84 | $34.58 | 267343 |
| 2022-04-01 | 35.86 | $34.75 | 319400 |
| 2022-03-31 | 35.85 | $35.02 | 269132 |
| 2022-03-30 | 35.79 | $35.63 | 191913 |
| 2022-03-29 | 35.64 | $35.60 | 288401 |
| 2022-03-28 | 35.44 | $36.81 | 227254 |
| 2022-03-25 | 35.09 | $38.45 | 183500 |
| 2022-03-24 | 34.50 | $38.65 | 154442 |
| 2022-03-23 | 33.82 | $37.57 | 172833 |
| 2022-03-22 | 33.18 | $37.43 | 248543 |
| 2022-03-21 | 32.50 | $37.86 | 243900 |
| 2022-03-18 | 31.70 | $35.98 | 1.2M |
| 2022-03-17 | 31.04 | $36.23 | 272222 |
| 2022-03-16 | 30.30 | $34.89 | 380900 |
| 2022-03-15 | 29.63 | $32.95 | 194800 |
| 2022-03-14 | 29.10 | $32.24 | 374400 |
| 2022-03-11 | 28.60 | $31.69 | 219300 |
| 2022-03-10 | 28.10 | $33.15 | 283216 |
| 2022-03-09 | 27.42 | $30.94 | 226607 |
| 2022-03-08 | 26.91 | $29.49 | 380416 |
| 2022-03-07 | 26.50 | $30.24 | 496369 |
| 2022-03-04 | 25.97 | $31.83 | 568261 |
| 2022-03-03 | 25.23 | $30.60 | 334900 |
| 2022-03-02 | 24.57 | $28.32 | 253630 |
| 2022-03-01 | 24.09 | $26.18 | 251326 |
| 2022-02-28 | 23.79 | $26.12 | 320413 |
| 2022-02-25 | 23.45 | $24.02 | 360700 |
| 2022-02-24 | 23.30 | $22.60 | 628010 |
| 2022-02-23 | 23.26 | $24.36 | 228135 |
| 2022-02-22 | 23.05 | $24.58 | 229427 |
| 2022-02-18 | 22.79 | $24.82 | 197000 |
| 2022-02-17 | 22.49 | $24.81 | 226300 |
| 2022-02-16 | 22.18 | $24.75 | 290006 |
| 2022-02-15 | 21.88 | $24.25 | 140722 |
| 2022-02-14 | 21.62 | $22.96 | 133505 |
| 2022-02-11 | 21.49 | $23.26 | 162021 |
| 2022-02-10 | 21.34 | $22.71 | 115395 |
| 2022-02-09 | 21.26 | $22.68 | 177300 |
| 2022-02-08 | 21.20 | $22.75 | 121505 |
| 2022-02-07 | 21.14 | $21.09 | 186600 |
| 2022-02-04 | 21.26 | $20.76 | 359400 |
| 2022-02-03 | 21.44 | $20.68 | 408626 |
| 2022-02-02 | 21.66 | $21.26 | 125340 |
| 2022-02-01 | 21.85 | $21.18 | 209321 |
| 2022-01-31 | 22.06 | $20.50 | 619000 |
| 2022-01-28 | 22.38 | $18.59 | 307842 |
| 2022-01-27 | 22.90 | $18.90 | 369306 |
| 2022-01-26 | 23.43 | $20.09 | 173008 |
| 2022-01-25 | 23.87 | $21.10 | 230447 |
| 2022-01-24 | 24.24 | $20.18 | 369303 |
| 2022-01-21 | 24.72 | $21.07 | 237800 |
| 2022-01-20 | 25.13 | $22.56 | 182321 |
| 2022-01-19 | 25.41 | $24.18 | 79211 |
| 2022-01-18 | 25.53 | $24.17 | 246200 |
| 2022-01-14 | 25.65 | $24.76 | 88500 |
| 2022-01-13 | 25.71 | $25.06 | 113900 |
| 2022-01-12 | 25.73 | $25.87 | 162000 |
| 2022-01-11 | 25.67 | $25.00 | 309500 |
| 2022-01-10 | 25.69 | $25.33 | 107119 |
| 2022-01-07 | 25.68 | $26.30 | 63011 |
| 2022-01-06 | 25.56 | $26.37 | 90819 |
| 2022-01-05 | 25.44 | $26.81 | 129433 |
| 2022-01-04 | 25.27 | $26.70 | 69226 |
| 2022-01-03 | 25.11 | $26.19 | 95900 |
| 2021-12-31 | 24.99 | $26.05 | 70300 |
| 2021-12-30 | 24.87 | $25.71 | 73801 |
| 2021-12-29 | 24.76 | $25.75 | 101111 |
| 2021-12-28 | 24.64 | $25.47 | 83500 |
| 2021-12-27 | 24.55 | $25.70 | 81800 |
| 2021-12-23 | 24.44 | $24.87 | 54701 |
| 2021-12-22 | 24.42 | $24.80 | 80700 |
| 2021-12-21 | 24.42 | $24.25 | 63200 |
| 2021-12-20 | 24.49 | $23.30 | 145703 |
| 2021-12-17 | 24.67 | $24.71 | 213100 |
| 2021-12-16 | 24.71 | $24.10 | 186903 |
| 2021-12-15 | 24.83 | $23.12 | 177000 |
| 2021-12-14 | 25.07 | $24.14 | 274100 |
| 2021-12-13 | 25.22 | $24.19 | 153400 |
| 2021-12-10 | 25.39 | $24.77 | 195929 |
| 2021-12-09 | 25.52 | $25.31 | 123000 |
| 2021-12-08 | 25.61 | $25.85 | 120800 |
| 2021-12-07 | 25.66 | $25.96 | 112631 |
| 2021-12-06 | 25.71 | $25.42 | 193317 |
| 2021-12-03 | 25.83 | $24.41 | 175733 |
| 2021-12-02 | 26.07 | $23.50 | 109322 |
| 2021-12-01 | 26.41 | $22.86 | 228012 |
| 2021-11-30 | 26.83 | $23.43 | 651400 |
| 2021-11-29 | 27.21 | $25.59 | 133632 |
| 2021-11-26 | 27.39 | $26.43 | 99100 |
| 2021-11-24 | 27.49 | $27.14 | 103314 |
| 2021-11-23 | 27.50 | $27.74 | 264016 |
| 2021-11-22 | 27.46 | $27.30 | 319807 |
| 2021-11-19 | 27.44 | $26.35 | 153800 |
| 2021-11-18 | 27.52 | $26.88 | 160835 |
| 2021-11-17 | 27.53 | $26.56 | 206700 |
| 2021-11-16 | 27.55 | $27.59 | 197725 |
| 2021-11-15 | 27.46 | $27.60 | 136805 |
| 2021-11-12 | 27.35 | $28.31 | 407840 |
| 2021-11-11 | 27.14 | $28.43 | 99300 |
| 2021-11-10 | 26.89 | $27.46 | 122812 |
| 2021-11-09 | 26.71 | $28.69 | 138624 |
| 2021-11-08 | 26.39 | $29.68 | 169437 |
| 2021-11-05 | 25.93 | $27.85 | 111392 |
| 2021-11-04 | 25.62 | $27.55 | 281000 |
| 2021-11-03 | 25.31 | $27.75 | 148731 |
| 2021-11-02 | 24.95 | $27.07 | 129001 |
| 2021-11-01 | 24.63 | $27.09 | 216200 |
| 2021-10-29 | 24.29 | $26.36 | 150425 |
| 2021-10-28 | 24.00 | $25.15 | 139902 |
| 2021-10-27 | 23.81 | $24.98 | 122944 |
| 2021-10-26 | 23.63 | $26.37 | 133908 |
| 2021-10-25 | 23.30 | $25.92 | 171500 |
| 2021-10-22 | 23.00 | $25.06 | 143800 |
| 2021-10-21 | 22.77 | $24.41 | 252600 |
| 2021-10-20 | 22.58 | $23.30 | 69600 |
| 2021-10-19 | 22.50 | $23.08 | 79011 |
| 2021-10-18 | 22.43 | $23.51 | 93933 |
| 2021-10-15 | 22.31 | $22.98 | 128200 |
| 2021-10-14 | 22.23 | $22.56 | 73900 |
| 2021-10-13 | 22.19 | $22.36 | 87600 |
| 2021-10-12 | 22.17 | $22.16 | 59837 |
| 2021-10-11 | 22.17 | $22.03 | 86631 |
| 2021-10-08 | 22.19 | $21.54 | 72600 |
| 2021-10-07 | 22.27 | $21.87 | 80700 |
| 2021-10-06 | 22.32 | $21.61 | 96922 |
| 2021-10-05 | 22.41 | $22.59 | 93621 |
| 2021-10-04 | 22.42 | $22.64 | 108700 |
| 2021-10-01 | 22.43 | $22.43 | 134408 |
| 2021-09-30 | 22.47 | $22.27 | 221949 |
| 2021-09-29 | 22.52 | $22.58 | 88100 |
| 2021-09-28 | 22.55 | $22.73 | 134300 |
| 2021-09-27 | 22.57 | $23.42 | 161243 |
| 2021-09-24 | 22.53 | $22.48 | 164655 |
| 2021-09-23 | 22.57 | $22.15 | 109545 |
| 2021-09-22 | 22.65 | $21.68 | 91900 |
| 2021-09-21 | 22.78 | $20.90 | 109870 |
| 2021-09-20 | 23.00 | $21.11 | 159900 |
| 2021-09-17 | 23.20 | $21.71 | 333400 |
| 2021-09-16 | 23.35 | $22.38 | 118824 |
| 2021-09-15 | 23.44 | $22.93 | 117512 |
| 2021-09-14 | 23.47 | $22.78 | 186643 |
| 2021-09-13 | 23.52 | $23.70 | 233000 |
| 2021-09-10 | 23.49 | $22.99 | 122916 |
| 2021-09-09 | 23.53 | $23.58 | 105300 |
| 2021-09-08 | 23.50 | $23.99 | 143018 |
| 2021-09-07 | 23.43 | $24.70 | 194429 |
| 2021-09-03 | 23.26 | $24.49 | 172100 |
| 2021-09-02 | 23.09 | $23.84 | 215300 |
| 2021-09-01 | 22.96 | $23.04 | 97900 |
| 2021-08-31 | 22.86 | $23.15 | 118200 |
| 2021-08-30 | 22.72 | $23.81 | 255400 |
| 2021-08-27 | 22.48 | $23.46 | 136126 |
| 2021-08-26 | 22.24 | $22.73 | 116849 |
| 2021-08-25 | 22.03 | $22.65 | 184300 |
| 2021-08-24 | 21.78 | $23.52 | 124816 |
| 2021-08-23 | 21.42 | $23.04 | 176493 |
| 2021-08-20 | 21.06 | $22.22 | 104222 |
| 2021-08-19 | 20.73 | $22.14 | 139600 |
| 2021-08-18 | 20.38 | $22.69 | 187301 |
| 2021-08-17 | 19.94 | $23.03 | 308207 |
| 2021-08-16 | 19.42 | $24.50 | 814790 |
| 2021-08-13 | 18.71 | $23.31 | 101405 |
| 2021-08-12 | 18.07 | $23.15 | 440200 |
| 2021-08-11 | 17.40 | $23.08 | 195400 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
21.18
2026-04-06
Close Price
$22.65
Vol: 299693
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
17.62
Average
27.28
Maximum
43.40
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-04-06 | 21.18 | $22.65 | 299693 |
| 2026-04-02 | 21.01 | $22.18 | 368818 |
| 2026-04-01 | 20.92 | $22.61 | — |
| 2026-03-31 | 20.73 | $22.48 | 330627 |
| 2026-03-30 | 20.54 | $22.09 | 410089 |
| 2026-03-27 | 20.42 | $21.27 | 592425 |
| 2026-03-26 | 20.46 | $21.03 | 470418 |
| 2026-03-25 | 20.57 | $21.37 | 327086 |
| 2026-03-24 | 20.64 | $21.23 | 393580 |
| 2026-03-23 | 20.76 | $20.66 | 520219 |
| 2026-03-20 | 21.03 | $19.94 | 3.3M |
| 2026-03-19 | 21.51 | $20.14 | 440171 |
| 2026-03-18 | 22.03 | $20.72 | 492478 |
| 2026-03-17 | 22.53 | $21.36 | 457560 |
| 2026-03-16 | 22.99 | $21.24 | 567585 |
| 2026-03-13 | 23.55 | $20.98 | 600068 |
| 2026-03-12 | 24.27 | $21.96 | 645812 |
| 2026-03-11 | 24.91 | $23.17 | 609816 |
| 2026-03-10 | 25.39 | $23.43 | 246550 |
| 2026-03-09 | 25.91 | $23.75 | 162857 |
| 2026-03-06 | 26.45 | $25.01 | 141817 |
| 2026-03-05 | 26.81 | $26.22 | 168119 |
| 2026-03-04 | 26.97 | $26.50 | 153977 |
| 2026-03-03 | 27.11 | $26.66 | 138924 |
| 2026-03-02 | 27.23 | $27.54 | 144734 |
| 2026-02-27 | 27.19 | $26.16 | 195949 |
| 2026-02-26 | 27.44 | $27.46 | 211453 |
| 2026-02-25 | 27.45 | $27.75 | 189487 |
| 2026-02-24 | 27.40 | $28.16 | — |
| 2026-02-23 | 27.26 | $28.16 | 1.2M |
| 2026-02-20 | 27.10 | $27.97 | 1.5M |
| 2026-02-19 | 26.95 | $23.90 | 893200 |
| 2026-02-18 | 27.65 | $23.54 | 1.2M |
| 2026-02-17 | 28.53 | $25.23 | 1.1M |
| 2026-02-13 | 29.19 | $27.03 | 457400 |
| 2026-02-12 | 29.58 | $27.93 | 1.6M |
| 2026-02-11 | 29.83 | $29.72 | 566100 |
| 2026-02-10 | 29.74 | $28.34 | 338525 |
| 2026-02-09 | 29.93 | $29.05 | 333838 |
| 2026-02-06 | 29.99 | $29.94 | 322410 |
| 2026-02-05 | 29.86 | $29.70 | 261821 |
| 2026-02-04 | 29.76 | $30.54 | 319627 |
| 2026-02-03 | 29.46 | $30.16 | 361800 |
| 2026-02-02 | 29.18 | $29.31 | 324700 |
| 2026-01-30 | 29.03 | $28.22 | 838900 |
| 2026-01-29 | 29.08 | $28.22 | 376200 |
| 2026-01-28 | 29.13 | $27.54 | 358600 |
| 2026-01-27 | 29.33 | $27.88 | 296134 |
| 2026-01-26 | 29.48 | $27.97 | 365438 |
| 2026-01-23 | 29.62 | $29.31 | 248008 |
| 2026-01-22 | 29.50 | $30.03 | 312427 |
| 2026-01-21 | 29.19 | $29.85 | 216100 |
| 2026-01-20 | 28.86 | $28.79 | 507248 |
| 2026-01-16 | 28.70 | $28.75 | 404000 |
| 2026-01-15 | 28.51 | $29.81 | 271501 |
| 2026-01-14 | 28.06 | $28.86 | 275000 |
| 2026-01-13 | 27.72 | $28.26 | 215506 |
| 2026-01-12 | 27.45 | $28.31 | 332200 |
| 2026-01-09 | 27.12 | $28.23 | 350115 |
| 2026-01-08 | 26.74 | $27.48 | 263047 |
| 2026-01-07 | 26.46 | $26.49 | 262500 |
| 2026-01-06 | 26.33 | $26.32 | 289400 |
| 2026-01-05 | 26.22 | $26.07 | 254911 |
| 2026-01-02 | 26.13 | $25.76 | 192731 |
| 2025-12-31 | 26.08 | $25.16 | 258100 |
| 2025-12-30 | 26.15 | $25.51 | 181300 |
| 2025-12-29 | 26.15 | $25.82 | 238800 |
| 2025-12-26 | 26.07 | $26.27 | 225600 |
| 2025-12-24 | 25.88 | $26.18 | 140520 |
| 2025-12-23 | 25.68 | $26.44 | 283100 |
| 2025-12-22 | 25.38 | $26.13 | 327227 |
| 2025-12-19 | 25.08 | $25.54 | 904732 |
| 2025-12-18 | 24.86 | $25.88 | 469400 |
| 2025-12-17 | 24.53 | $25.22 | 359516 |
| 2025-12-16 | 24.28 | $24.49 | 389000 |
| 2025-12-15 | 24.13 | $23.78 | 644100 |
| 2025-12-12 | 24.11 | $25.21 | 335800 |
| 2025-12-11 | 23.77 | $25.19 | 407300 |
| 2025-12-10 | 23.38 | $24.17 | 278400 |
| 2025-12-09 | 23.14 | $23.37 | 212239 |
| 2025-12-08 | 23.03 | $23.16 | 263000 |
| 2025-12-05 | 22.94 | $23.91 | 456233 |
| 2025-12-04 | 22.67 | $24.07 | 444944 |
| 2025-12-03 | 22.33 | $23.87 | 299600 |
| 2025-12-02 | 21.97 | $22.75 | 269337 |
| 2025-12-01 | 21.78 | $23.27 | 368700 |
| 2025-11-28 | 21.46 | $22.93 | 116500 |
| 2025-11-26 | 21.16 | $22.85 | 286845 |
| 2025-11-25 | 20.83 | $22.75 | 334500 |
| 2025-11-24 | 20.46 | $21.53 | 331800 |
| 2025-11-21 | 20.30 | $21.53 | 406126 |
| 2025-11-20 | 20.12 | $20.52 | 578745 |
| 2025-11-19 | 20.12 | $20.59 | 349101 |
| 2025-11-18 | 20.12 | $20.10 | 680800 |
| 2025-11-17 | 20.22 | $19.86 | 480300 |
| 2025-11-14 | 20.40 | $20.18 | 714100 |
| 2025-11-13 | 20.54 | $20.14 | 414112 |
| 2025-11-12 | 20.71 | $20.59 | 242600 |
| 2025-11-11 | 20.82 | $20.25 | 406606 |
| 2025-11-10 | 21.03 | $20.45 | 461300 |
| 2025-11-07 | 21.23 | $20.49 | 387317 |
| 2025-11-06 | 21.46 | $20.51 | 564623 |
| 2025-11-05 | 21.73 | $20.78 | 532300 |
| 2025-11-04 | 21.98 | $20.66 | 496427 |
| 2025-11-03 | 22.30 | $20.95 | 776316 |
| 2025-10-31 | 22.62 | $22.06 | 686300 |
| 2025-10-30 | 22.75 | $21.27 | 843700 |
| 2025-10-29 | 23.07 | $22.26 | 2.5M |
| 2025-10-28 | 23.23 | $23.58 | 264427 |
| 2025-10-27 | 23.14 | $22.87 | 161701 |
| 2025-10-24 | 23.18 | $23.43 | 255600 |
| 2025-10-23 | 23.12 | $23.64 | 241300 |
| 2025-10-22 | 22.99 | $22.95 | 176100 |
| 2025-10-21 | 23.00 | $23.25 | 240402 |
| 2025-10-20 | 22.93 | $23.01 | 158000 |
| 2025-10-17 | 22.91 | $22.75 | 183736 |
| 2025-10-16 | 22.94 | $22.42 | 181200 |
| 2025-10-15 | 23.05 | $22.94 | 151230 |
| 2025-10-14 | 23.06 | $22.98 | 188517 |
| 2025-10-13 | 23.06 | $22.60 | 175445 |
| 2025-10-10 | 23.14 | $21.90 | 193100 |
| 2025-10-09 | 23.38 | $22.85 | 109528 |
| 2025-10-08 | 23.46 | $23.51 | 125439 |
| 2025-10-07 | 23.41 | $23.23 | 189343 |
| 2025-10-06 | 23.41 | $23.45 | 257201 |
| 2025-10-03 | 23.37 | $24.41 | 177244 |
| 2025-10-02 | 23.11 | $23.81 | 154521 |
| 2025-10-01 | 22.93 | $23.53 | 180400 |
| 2025-09-30 | 22.78 | $22.86 | 167500 |
| 2025-09-29 | 22.75 | $22.58 | 175930 |
| 2025-09-26 | 22.78 | $22.73 | 123800 |
| 2025-09-25 | 22.77 | $22.27 | 316608 |
| 2025-09-24 | 22.86 | $23.06 | 259000 |
| 2025-09-23 | 22.80 | $22.58 | 173300 |
| 2025-09-22 | 22.83 | $22.57 | 195245 |
| 2025-09-19 | 22.86 | $22.45 | 757400 |
| 2025-09-18 | 22.93 | $23.23 | 223923 |
| 2025-09-17 | 22.83 | $22.76 | 202400 |
| 2025-09-16 | 22.82 | $23.13 | 244852 |
| 2025-09-15 | 22.73 | $23.15 | 204330 |
| 2025-09-12 | 22.62 | $22.45 | 179700 |
| 2025-09-11 | 22.64 | $22.61 | 204606 |
| 2025-09-10 | 22.62 | $21.95 | 158200 |
| 2025-09-09 | 22.75 | $22.02 | 207500 |
| 2025-09-08 | 22.87 | $22.86 | 156500 |
| 2025-09-05 | 22.84 | $23.50 | 199900 |
| 2025-09-04 | 22.66 | $22.95 | 181144 |
| 2025-09-03 | 22.57 | $22.42 | 270000 |
| 2025-09-02 | 22.58 | $22.61 | 203337 |
| 2025-08-29 | 22.55 | $22.80 | 188632 |
| 2025-08-28 | 22.46 | $22.73 | 133400 |
| 2025-08-27 | 22.39 | $22.79 | 178000 |
| 2025-08-26 | 22.28 | $22.96 | 337700 |
| 2025-08-25 | 22.12 | $22.92 | 175100 |
| 2025-08-22 | 21.94 | $22.80 | 193500 |
| 2025-08-21 | 21.76 | $21.77 | 155900 |
| 2025-08-20 | 21.77 | $21.93 | 114614 |
| 2025-08-19 | 21.74 | $22.32 | 126642 |
| 2025-08-18 | 21.63 | $21.91 | 127900 |
| 2025-08-15 | 21.59 | $21.79 | 209900 |
| 2025-08-14 | 21.57 | $21.91 | 141500 |
| 2025-08-13 | 21.53 | $22.94 | 165223 |
| 2025-08-12 | 21.26 | $22.08 | 259222 |
| 2025-08-11 | 21.12 | $21.15 | 355725 |
| 2025-08-08 | 21.17 | $20.72 | 222600 |
| 2025-08-07 | 21.32 | $20.68 | 159000 |
| 2025-08-06 | 21.50 | $20.82 | 215500 |
| 2025-08-05 | 21.68 | $21.36 | 247709 |
| 2025-08-04 | 21.78 | $20.75 | 443265 |
| 2025-08-01 | 22.03 | $20.64 | 276100 |
| 2025-07-31 | 22.34 | $20.60 | 375731 |
| 2025-07-30 | 22.70 | $20.96 | 551400 |
| 2025-07-29 | 23.05 | $21.80 | 290518 |
| 2025-07-28 | 23.28 | $22.62 | 208042 |
| 2025-07-25 | 23.37 | $22.65 | 218500 |
| 2025-07-24 | 23.46 | $22.43 | 272524 |
| 2025-07-23 | 23.61 | $24.55 | 186400 |
| 2025-07-22 | 23.34 | $23.76 | 220023 |
| 2025-07-21 | 23.18 | $23.15 | 184649 |
| 2025-07-18 | 23.13 | $22.77 | 189905 |
| 2025-07-17 | 23.14 | $23.01 | 191400 |
| 2025-07-16 | 23.10 | $22.68 | 210400 |
| 2025-07-15 | 23.12 | $22.60 | 215540 |
| 2025-07-14 | 23.16 | $23.41 | 174000 |
| 2025-07-11 | 23.02 | $23.77 | 248900 |
| 2025-07-10 | 22.79 | $23.95 | 560708 |
| 2025-07-09 | 22.48 | $22.88 | 306603 |
| 2025-07-08 | 22.34 | $23.20 | 295503 |
| 2025-07-07 | 22.11 | $23.05 | 237300 |
| 2025-07-03 | 21.87 | $23.51 | 98413 |
| 2025-07-02 | 21.50 | $23.21 | 220314 |
| 2025-07-01 | 21.13 | $22.51 | 284522 |
| 2025-06-30 | 20.84 | $21.57 | 480523 |
| 2025-06-27 | 20.71 | $22.10 | 445300 |
| 2025-06-26 | 20.45 | $21.14 | 358319 |
| 2025-06-25 | 20.35 | $20.70 | 251751 |
| 2025-06-24 | 20.33 | $20.11 | 194700 |
| 2025-06-23 | 20.44 | $19.68 | 252700 |
| 2025-06-20 | 20.65 | $19.19 | 619237 |
| 2025-06-18 | 21.01 | $20.56 | 141000 |
| 2025-06-17 | 21.13 | $21.06 | 178100 |
| 2025-06-16 | 21.17 | $20.45 | 172100 |
| 2025-06-13 | 21.35 | $20.78 | 150800 |
| 2025-06-12 | 21.49 | $21.25 | 202400 |
| 2025-06-11 | 21.55 | $21.14 | 149300 |
| 2025-06-10 | 21.64 | $22.03 | 150106 |
| 2025-06-09 | 21.56 | $22.00 | 169300 |
| 2025-06-06 | 21.47 | $21.89 | 244026 |
| 2025-06-05 | 21.40 | $21.43 | 109500 |
| 2025-06-04 | 21.41 | $22.10 | 152703 |
| 2025-06-03 | 21.28 | $22.09 | 229000 |
| 2025-06-02 | 21.13 | $21.72 | 269000 |
| 2025-05-30 | 21.04 | $20.76 | 206555 |
| 2025-05-29 | 21.14 | $21.00 | 143240 |
| 2025-05-28 | 21.21 | $21.07 | 123244 |
| 2025-05-27 | 21.28 | $21.66 | 134436 |
| 2025-05-23 | 21.23 | $20.82 | 180700 |
| 2025-05-22 | 21.36 | $21.08 | 125704 |
| 2025-05-21 | 21.45 | $21.26 | 96103 |
| 2025-05-20 | 21.52 | $22.00 | 128818 |
| 2025-05-19 | 21.45 | $21.68 | 141100 |
| 2025-05-16 | 21.43 | $21.82 | 141817 |
| 2025-05-15 | 21.39 | $21.45 | 144116 |
| 2025-05-14 | 21.41 | $21.76 | 165700 |
| 2025-05-13 | 21.38 | $22.30 | 160902 |
| 2025-05-12 | 21.24 | $21.96 | 187600 |
| 2025-05-09 | 21.14 | $20.81 | 117700 |
| 2025-05-08 | 21.27 | $21.08 | 165713 |
| 2025-05-07 | 21.37 | $20.67 | 140900 |
| 2025-05-06 | 21.58 | $21.14 | 218903 |
| 2025-05-05 | 21.72 | $20.63 | 179200 |
| 2025-05-02 | 21.99 | $21.05 | 275705 |
| 2025-05-01 | 22.23 | $19.91 | 358802 |
| 2025-04-30 | 22.74 | $23.38 | 296300 |
| 2025-04-29 | 22.60 | $22.91 | 157321 |
| 2025-04-28 | 22.53 | $22.88 | 157315 |
| 2025-04-25 | 22.47 | $23.31 | 187800 |
| 2025-04-24 | 22.30 | $23.45 | 127016 |
| 2025-04-23 | 22.08 | $23.09 | 158318 |
| 2025-04-22 | 21.90 | $22.60 | 285700 |
| 2025-04-21 | 21.80 | $21.98 | 155100 |
| 2025-04-17 | 21.82 | $22.22 | 147308 |
| 2025-04-16 | 21.79 | $21.87 | 164400 |
| 2025-04-15 | 21.83 | $21.75 | 160200 |
| 2025-04-14 | 21.90 | $21.68 | 170300 |
| 2025-04-11 | 22.01 | $22.00 | 191100 |
| 2025-04-10 | 22.07 | $21.73 | 297448 |
| 2025-04-09 | 22.19 | $23.06 | 322700 |
| 2025-04-08 | 22.06 | $20.80 | 287437 |
| 2025-04-07 | 22.39 | $21.54 | 281700 |
| 2025-04-04 | 22.62 | $21.17 | 682100 |
| 2025-04-03 | 22.97 | $21.09 | 160540 |
| 2025-04-02 | 23.38 | $23.26 | 172900 |
| 2025-04-01 | 23.41 | $22.67 | 148600 |
| 2025-03-31 | 23.57 | $22.96 | 132348 |
| 2025-03-28 | 23.69 | $23.04 | 137700 |
| 2025-03-27 | 23.81 | $24.01 | 158100 |
| 2025-03-26 | 23.74 | $23.53 | 100024 |
| 2025-03-25 | 23.77 | $23.35 | 165535 |
| 2025-03-24 | 23.83 | $23.42 | 136400 |
| 2025-03-21 | 23.90 | $22.89 | 690448 |
| 2025-03-20 | 24.08 | $24.45 | 207200 |
| 2025-03-19 | 23.96 | $24.60 | 203400 |
| 2025-03-18 | 23.78 | $23.55 | 154100 |
| 2025-03-17 | 23.80 | $23.14 | 165800 |
| 2025-03-14 | 23.91 | $23.39 | 146100 |
| 2025-03-13 | 23.97 | $22.56 | 141546 |
| 2025-03-12 | 24.22 | $22.53 | 144500 |
| 2025-03-11 | 24.52 | $23.45 | 155415 |
| 2025-03-10 | 24.66 | $23.24 | 239228 |
| 2025-03-07 | 24.87 | $23.96 | 346600 |
| 2025-03-06 | 24.95 | $24.36 | 253000 |
| 2025-03-05 | 24.96 | $24.68 | 263700 |
| 2025-03-04 | 24.89 | $24.42 | 317500 |
| 2025-03-03 | 24.86 | $24.75 | 216100 |
| 2025-02-28 | 24.75 | $25.18 | 430002 |
| 2025-02-27 | 24.53 | $24.94 | 466500 |
| 2025-02-26 | 24.31 | $25.87 | 488918 |
| 2025-02-25 | 23.86 | $25.04 | 285248 |
| 2025-02-24 | 23.50 | $24.53 | 351200 |
| 2025-02-21 | 23.19 | $24.30 | 396000 |
| 2025-02-20 | 22.87 | $22.95 | 173000 |
| 2025-02-19 | 22.79 | $22.99 | 160600 |
| 2025-02-18 | 22.67 | $22.96 | 178100 |
| 2025-02-14 | 22.54 | $21.96 | 166388 |
| 2025-02-13 | 22.60 | $21.80 | 160300 |
| 2025-02-12 | 22.70 | $22.36 | 165936 |
| 2025-02-11 | 22.69 | $23.18 | 203900 |
| 2025-02-10 | 22.50 | $23.58 | 277855 |
| 2025-02-07 | 22.20 | $22.31 | 249649 |
| 2025-02-06 | 22.11 | $22.41 | 194200 |
| 2025-02-05 | 21.98 | $22.85 | 249131 |
| 2025-02-04 | 21.73 | $22.19 | 189521 |
| 2025-02-03 | 21.58 | $21.36 | 225549 |
| 2025-01-31 | 21.58 | $22.36 | 1.1M |
| 2025-01-30 | 21.37 | $23.00 | 269500 |
| 2025-01-29 | 20.98 | $23.15 | 286700 |
| 2025-01-28 | 20.50 | $22.37 | 308800 |
| 2025-01-27 | 20.11 | $21.53 | 307000 |
| 2025-01-24 | 19.83 | $21.65 | 209300 |
| 2025-01-23 | 19.49 | $20.53 | 150928 |
| 2025-01-22 | 19.32 | $20.15 | 167827 |
| 2025-01-21 | 19.22 | $20.77 | 179602 |
| 2025-01-17 | 18.97 | $20.76 | 148720 |
| 2025-01-16 | 18.69 | $20.66 | 143415 |
| 2025-01-15 | 18.39 | $20.56 | 144330 |
| 2025-01-14 | 18.07 | $20.02 | 199146 |
| 2025-01-13 | 17.82 | $19.64 | 348733 |
| 2025-01-10 | 17.62 | $18.12 | 312800 |
| 2025-01-08 | 17.72 | $17.63 | 306738 |
| 2025-01-07 | 17.94 | $18.15 | 382004 |
| 2025-01-06 | 18.11 | $18.05 | 205400 |
| 2025-01-03 | 18.33 | $17.69 | 207531 |
| 2025-01-02 | 18.67 | $17.80 | 214216 |
| 2024-12-31 | 19.06 | $18.51 | 222700 |
| 2024-12-30 | 19.36 | $18.17 | 174013 |
| 2024-12-27 | 19.80 | $18.56 | 166600 |
| 2024-12-26 | 20.24 | $19.12 | 230317 |
| 2024-12-24 | 20.63 | $19.08 | 77400 |
| 2024-12-23 | 21.10 | $18.92 | 184200 |
| 2024-12-20 | 21.69 | $19.54 | 1.1M |
| 2024-12-19 | 22.25 | $19.79 | 300000 |
| 2024-12-18 | 22.86 | $20.82 | 304338 |
| 2024-12-17 | 23.34 | $21.66 | 258506 |
| 2024-12-16 | 23.72 | $21.94 | 240231 |
| 2024-12-13 | 24.11 | $22.26 | 184400 |
| 2024-12-12 | 24.50 | $22.73 | 150700 |
| 2024-12-11 | 24.84 | $23.53 | 201077 |
| 2024-12-10 | 25.07 | $23.94 | 139800 |
| 2024-12-09 | 25.25 | $24.45 | 273034 |
| 2024-12-06 | 25.34 | $23.86 | 136900 |
| 2024-12-05 | 25.57 | $24.58 | 228200 |
| 2024-12-04 | 25.68 | $24.86 | 298000 |
| 2024-12-03 | 25.75 | $24.77 | 128428 |
| 2024-12-02 | 25.83 | $25.48 | 188410 |
| 2024-11-29 | 25.78 | $25.70 | 75749 |
| 2024-11-27 | 25.66 | $25.50 | 166200 |
| 2024-11-26 | 25.56 | $25.57 | 245845 |
| 2024-11-25 | 25.42 | $25.79 | 291708 |
| 2024-11-22 | 25.21 | $25.38 | 165041 |
| 2024-11-21 | 25.04 | $24.78 | 131448 |
| 2024-11-20 | 24.96 | $24.39 | 148400 |
| 2024-11-19 | 24.95 | $23.61 | 176325 |
| 2024-11-18 | 25.09 | $24.78 | 217823 |
| 2024-11-15 | 25.01 | $24.68 | 211900 |
| 2024-11-14 | 24.92 | $24.45 | 249700 |
| 2024-11-13 | 24.85 | $24.93 | 260701 |
| 2024-11-12 | 24.67 | $25.04 | 236620 |
| 2024-11-11 | 24.43 | $26.01 | 222300 |
| 2024-11-08 | 23.93 | $25.38 | 166300 |
| 2024-11-07 | 23.49 | $25.42 | 324509 |
| 2024-11-06 | 22.95 | $26.12 | 433337 |
| 2024-11-05 | 22.18 | $22.38 | 193800 |
| 2024-11-04 | 22.06 | $21.66 | 242039 |
| 2024-11-01 | 22.08 | $21.50 | 258000 |
| 2024-10-31 | 22.13 | $21.79 | 314700 |
| 2024-10-30 | 22.12 | $22.01 | 363400 |
| 2024-10-29 | 22.05 | $22.42 | 356138 |
| 2024-10-28 | 21.89 | $22.62 | 221121 |
| 2024-10-25 | 21.66 | $21.65 | 245113 |
| 2024-10-24 | 21.59 | $21.72 | 374900 |
| 2024-10-23 | 21.49 | $20.89 | 365842 |
| 2024-10-22 | 21.54 | $21.40 | 232942 |
| 2024-10-21 | 21.49 | $21.56 | 236638 |
| 2024-10-18 | 21.40 | $21.70 | 190044 |
| 2024-10-17 | 21.26 | $22.00 | 190216 |
| 2024-10-16 | 21.03 | $21.53 | 205400 |
| 2024-10-15 | 20.86 | $21.14 | 200400 |
| 2024-10-14 | 20.73 | $21.40 | 199029 |
| 2024-10-11 | 20.54 | $21.34 | 232120 |
| 2024-10-10 | 20.31 | $21.09 | 266426 |
| 2024-10-09 | 20.11 | $21.07 | 216900 |
| 2024-10-08 | 19.87 | $20.37 | 311500 |
| 2024-10-07 | 19.75 | $20.48 | 460423 |
| 2024-10-04 | 19.57 | $20.03 | 249500 |
| 2024-10-03 | 19.47 | $19.55 | 266298 |
| 2024-10-02 | 19.45 | $19.69 | 205200 |
| 2024-10-01 | 19.39 | $19.80 | 208317 |
| 2024-09-30 | 19.30 | $19.91 | 207205 |
| 2024-09-27 | 19.18 | $19.90 | 252200 |
| 2024-09-26 | 19.04 | $19.38 | 358800 |
| 2024-09-25 | 18.99 | $18.81 | 310500 |
| 2024-09-24 | 19.05 | $19.46 | 300017 |
| 2024-09-23 | 18.98 | $19.35 | 201100 |
| 2024-09-20 | 18.92 | $19.75 | 970900 |
| 2024-09-19 | 18.78 | $20.33 | 276700 |
| 2024-09-18 | 18.49 | $19.33 | 260200 |
| 2024-09-17 | 18.37 | $19.30 | 260525 |
| 2024-09-16 | 18.24 | $19.00 | 317300 |
| 2024-09-13 | 18.16 | $18.94 | 294718 |
| 2024-09-12 | 18.07 | $18.03 | 321000 |
| 2024-09-11 | 18.18 | $18.26 | 425517 |
| 2024-09-10 | 18.25 | $17.88 | 384300 |
| 2024-09-09 | 18.42 | $17.94 | 551616 |
| 2024-09-06 | 18.61 | $18.14 | 408100 |
| 2024-09-05 | 18.79 | $18.15 | 379427 |
| 2024-09-04 | 19.00 | $18.42 | 291300 |
| 2024-09-03 | 19.20 | $18.37 | 372703 |
| 2024-08-30 | 19.44 | $20.02 | 457609 |
| 2024-08-29 | 19.37 | $19.93 | 411830 |
| 2024-08-28 | 19.31 | $19.83 | 473401 |
| 2024-08-27 | 19.27 | $20.03 | 193400 |
| 2024-08-26 | 19.18 | $20.48 | 312100 |
| 2024-08-23 | 18.99 | $20.26 | 398170 |
| 2024-08-22 | 18.82 | $19.15 | 255600 |
| 2024-08-21 | 18.87 | $19.54 | 275500 |
| 2024-08-20 | 18.84 | $18.83 | 186217 |
| 2024-08-19 | 18.96 | $19.06 | 235100 |
| 2024-08-16 | 19.06 | $19.34 | 384200 |
| 2024-08-15 | 19.12 | $18.99 | 364947 |
| 2024-08-14 | 19.28 | $18.18 | 425800 |
| 2024-08-13 | 19.63 | $18.02 | 421100 |
| 2024-08-12 | 20.09 | $18.04 | 323000 |
| 2024-08-09 | 20.61 | $18.46 | 406757 |
| 2024-08-08 | 21.13 | $19.05 | 450400 |
| 2024-08-07 | 21.62 | $19.27 | 331100 |
| 2024-08-06 | 22.14 | $19.64 | 584212 |
| 2024-08-05 | 22.66 | $19.52 | 484400 |
| 2024-08-02 | 23.30 | $20.37 | 548800 |
| 2024-08-01 | 23.85 | $20.99 | 524500 |
| 2024-07-31 | 24.36 | $23.79 | 608900 |
| 2024-07-30 | 24.35 | $24.78 | 387700 |
| 2024-07-29 | 24.12 | $25.28 | 346451 |
| 2024-07-26 | 23.75 | $25.56 | 292444 |
| 2024-07-25 | 23.25 | $25.27 | 348044 |
| 2024-07-24 | 22.73 | $23.80 | 354828 |
| 2024-07-23 | 22.43 | $24.18 | 331137 |
| 2024-07-22 | 21.99 | $23.33 | 456800 |
| 2024-07-19 | 21.67 | $23.96 | 346900 |
| 2024-07-18 | 21.16 | $23.72 | 333248 |
| 2024-07-17 | 20.62 | $23.80 | 504200 |
| 2024-07-16 | 19.97 | $22.73 | 454655 |
| 2024-07-15 | 19.45 | $21.83 | 351300 |
| 2024-07-12 | 19.04 | $21.13 | 365608 |
| 2024-07-11 | 18.72 | $20.86 | 353530 |
| 2024-07-10 | 18.41 | $18.91 | 587600 |
| 2024-07-09 | 18.47 | $18.23 | 616500 |
| 2024-07-08 | 18.70 | $18.76 | 576200 |
| 2024-07-05 | 18.85 | $18.92 | 374900 |
| 2024-07-03 | 19.00 | $19.89 | 201236 |
| 2024-07-02 | 18.98 | $19.26 | 323400 |
| 2024-07-01 | 19.10 | $19.29 | 336434 |
| 2024-06-28 | 19.25 | $19.50 | 1.2M |
| 2024-06-27 | 19.38 | $19.22 | 291502 |
| 2024-06-26 | 19.60 | $19.95 | 388530 |
| 2024-06-25 | 19.71 | $19.66 | 345600 |
| 2024-06-24 | 19.91 | $20.05 | 396500 |
| 2024-06-21 | 20.07 | $19.65 | 1.2M |
| 2024-06-20 | 20.35 | $20.26 | 278900 |
| 2024-06-18 | 20.55 | $20.30 | 423100 |
| 2024-06-17 | 20.79 | $20.57 | 305508 |
| 2024-06-14 | 21.01 | $20.89 | 295242 |
| 2024-06-13 | 21.22 | $20.87 | 291500 |
| 2024-06-12 | 21.47 | $21.25 | 268600 |
| 2024-06-11 | 21.69 | $21.66 | 181320 |
| 2024-06-10 | 21.87 | $21.97 | 213324 |
| 2024-06-07 | 22.01 | $22.41 | 205800 |
| 2024-06-06 | 22.10 | $22.62 | 227611 |
| 2024-06-05 | 22.17 | $22.35 | 300900 |
| 2024-06-04 | 22.32 | $21.97 | 437300 |
| 2024-06-03 | 22.57 | $23.14 | 265211 |
| 2024-05-31 | 22.64 | $23.75 | 321109 |
| 2024-05-30 | 22.59 | $23.10 | 436700 |
| 2024-05-29 | 22.68 | $23.64 | 374100 |
| 2024-05-28 | 22.68 | $24.62 | 404400 |
| 2024-05-24 | 22.49 | $24.49 | 342600 |
| 2024-05-23 | 22.31 | $24.50 | 501001 |
| 2024-05-22 | 22.10 | $24.32 | 463444 |
| 2024-05-21 | 21.92 | $23.44 | 464827 |
| 2024-05-20 | 21.91 | $23.55 | 418100 |
| 2024-05-17 | 21.89 | $22.95 | 362600 |
| 2024-05-16 | 22.01 | $23.94 | 718320 |
| 2024-05-15 | 21.96 | $21.92 | 477533 |
| 2024-05-14 | 22.34 | $21.85 | 477100 |
| 2024-05-13 | 22.82 | $22.03 | 278200 |
| 2024-05-10 | 23.35 | $22.65 | 337108 |
| 2024-05-09 | 23.86 | $22.05 | 398914 |
| 2024-05-08 | 24.60 | $22.49 | 423700 |
| 2024-05-07 | 25.38 | $22.50 | 434600 |
| 2024-05-06 | 26.29 | $22.91 | 554383 |
| 2024-05-03 | 27.28 | $22.84 | 670714 |
| 2024-05-02 | 28.46 | $23.29 | 630800 |
| 2024-05-01 | 29.74 | $24.78 | 968308 |
| 2024-04-30 | 30.92 | $28.55 | 312200 |
| 2024-04-29 | 31.50 | $30.73 | 240200 |
| 2024-04-26 | 31.72 | $30.66 | 154120 |
| 2024-04-25 | 31.98 | $31.05 | 195746 |
| 2024-04-24 | 32.21 | $31.25 | 232200 |
| 2024-04-23 | 32.44 | $31.71 | 173900 |
| 2024-04-22 | 32.60 | $32.14 | 223600 |
| 2024-04-19 | 32.70 | $32.00 | 177226 |
| 2024-04-18 | 32.85 | $31.85 | 153242 |
| 2024-04-17 | 33.05 | $31.95 | 133544 |
| 2024-04-16 | 33.26 | $32.47 | 139600 |
| 2024-04-15 | 33.40 | $32.74 | 219240 |
| 2024-04-12 | 33.50 | $32.63 | 163628 |
| 2024-04-11 | 33.63 | $33.51 | 202821 |
| 2024-04-10 | 33.60 | $33.47 | 202000 |
| 2024-04-09 | 33.57 | $34.30 | 240700 |
| 2024-04-08 | 33.35 | $34.00 | 305000 |
| 2024-04-05 | 33.16 | $34.23 | 174201 |
| 2024-04-04 | 32.89 | $33.48 | 204300 |
| 2024-04-03 | 32.74 | $34.11 | 201326 |
| 2024-04-02 | 32.42 | $32.89 | 262500 |
| 2024-04-01 | 32.31 | $33.48 | 253300 |
| 2024-03-28 | 32.06 | $33.50 | 442202 |
| 2024-03-27 | 31.76 | $32.91 | 186000 |
| 2024-03-26 | 31.54 | $32.00 | 220940 |
| 2024-03-25 | 31.48 | $32.36 | 158200 |
| 2024-03-22 | 31.33 | $32.13 | 444200 |
| 2024-03-21 | 31.21 | $32.14 | 294417 |
| 2024-03-20 | 31.08 | $32.33 | 178501 |
| 2024-03-19 | 30.88 | $31.90 | 255834 |
| 2024-03-18 | 30.75 | $30.74 | 236037 |
| 2024-03-15 | 30.85 | $31.22 | 671200 |
| 2024-03-14 | 30.86 | $30.52 | 258240 |
| 2024-03-13 | 31.03 | $31.28 | 153724 |
| 2024-03-12 | 31.08 | $31.13 | 139448 |
| 2024-03-11 | 31.16 | $31.06 | 196445 |
| 2024-03-08 | 31.28 | $30.82 | 144642 |
| 2024-03-07 | 31.48 | $30.85 | 182100 |
| 2024-03-06 | 31.70 | $30.67 | 223605 |
| 2024-03-05 | 32.00 | $30.62 | 193100 |
| 2024-03-04 | 32.36 | $31.51 | 143744 |
| 2024-03-01 | 32.60 | $32.02 | 222210 |
| 2024-02-29 | 32.77 | $31.58 | 290207 |
| 2024-02-28 | 33.06 | $31.41 | 239100 |
| 2024-02-27 | 33.44 | $31.99 | 181400 |
| 2024-02-26 | 33.76 | $32.38 | 214621 |
| 2024-02-23 | 34.04 | $32.82 | 280129 |
| 2024-02-22 | 34.28 | $32.21 | 645200 |
| 2024-02-21 | 34.68 | $35.20 | 363710 |
| 2024-02-20 | 34.51 | $34.35 | 176700 |
| 2024-02-16 | 34.49 | $35.08 | 225434 |
| 2024-02-15 | 34.31 | $35.55 | 228903 |
| 2024-02-14 | 34.00 | $33.43 | 220020 |
| 2024-02-13 | 34.09 | $32.34 | 228740 |
| 2024-02-12 | 34.42 | $34.62 | 156500 |
| 2024-02-09 | 34.32 | $34.72 | 145704 |
| 2024-02-08 | 34.18 | $34.19 | 180504 |
| 2024-02-07 | 34.13 | $33.75 | 146924 |
| 2024-02-06 | 34.15 | $33.45 | 137400 |
| 2024-02-05 | 34.24 | $33.33 | 158530 |
| 2024-02-02 | 34.37 | $34.22 | 163800 |
| 2024-02-01 | 34.33 | $34.78 | 174100 |
| 2024-01-31 | 34.16 | $34.32 | 297640 |
| 2024-01-30 | 34.05 | $34.89 | 158542 |
| 2024-01-29 | 33.81 | $34.69 | 151300 |
| 2024-01-26 | 33.56 | $34.02 | 136000 |
| 2024-01-25 | 33.42 | $33.98 | 229600 |
| 2024-01-24 | 33.25 | $33.40 | 141700 |
| 2024-01-23 | 33.18 | $33.59 | 206800 |
| 2024-01-22 | 33.06 | $33.51 | 249900 |
| 2024-01-19 | 32.94 | $32.15 | 125900 |
| 2024-01-18 | 33.07 | $32.66 | 183135 |
| 2024-01-17 | 33.12 | $31.97 | 126118 |
| 2024-01-16 | 33.32 | $32.45 | 199446 |
| 2024-01-12 | 33.45 | $32.17 | 126000 |
| 2024-01-11 | 33.66 | $32.31 | 169400 |
| 2024-01-10 | 33.87 | $32.39 | 160200 |
| 2024-01-09 | 34.09 | $32.06 | 126628 |
| 2024-01-08 | 34.40 | $33.29 | 204240 |
| 2024-01-05 | 34.51 | $32.84 | 163312 |
| 2024-01-04 | 34.71 | $32.90 | 129200 |
| 2024-01-03 | 34.93 | $33.37 | 172311 |
| 2024-01-02 | 35.08 | $33.94 | 248913 |
| 2023-12-29 | 35.12 | $34.68 | 134949 |
| 2023-12-28 | 35.00 | $35.27 | 189900 |
| 2023-12-27 | 34.73 | $35.74 | 140548 |
| 2023-12-26 | 34.30 | $35.52 | 167721 |
| 2023-12-22 | 33.84 | $35.42 | 220900 |
| 2023-12-21 | 33.32 | $35.37 | 311642 |
| 2023-12-20 | 32.71 | $34.79 | 497815 |
| 2023-12-19 | 32.12 | $34.75 | 473735 |
| 2023-12-18 | 31.45 | $32.69 | 333412 |
| 2023-12-15 | 31.09 | $32.47 | 1.4M |
| 2023-12-14 | 30.71 | $31.44 | 343800 |
| 2023-12-13 | 30.49 | $30.59 | 340610 |
| 2023-12-12 | 30.41 | $29.85 | 202600 |
| 2023-12-11 | 30.47 | $31.00 | 347115 |
| 2023-12-08 | 30.29 | $29.49 | 233901 |
| 2023-12-07 | 30.40 | $29.52 | 263531 |
| 2023-12-06 | 30.52 | $29.50 | 484900 |
| 2023-12-05 | 30.65 | $30.10 | 393750 |
| 2023-12-04 | 30.68 | $31.84 | 322400 |
| 2023-12-01 | 30.34 | $31.23 | 487000 |
| 2023-11-30 | 30.07 | $30.97 | 321700 |
| 2023-11-29 | 29.81 | $30.50 | 327518 |
| 2023-11-28 | 29.60 | $29.66 | 201100 |
| 2023-11-27 | 29.53 | $30.27 | 264200 |
| 2023-11-24 | 29.32 | $30.12 | 95742 |
| 2023-11-22 | 29.11 | $29.74 | 162600 |
| 2023-11-21 | 28.94 | $29.32 | 407696 |
| 2023-11-20 | 28.83 | $29.43 | 172300 |
| 2023-11-17 | 28.68 | $29.70 | 263137 |
| 2023-11-16 | 28.44 | $28.67 | 338908 |
| 2023-11-15 | 28.39 | $29.54 | 177300 |
| 2023-11-14 | 28.14 | $29.41 | 486638 |
| 2023-11-13 | 27.88 | $28.13 | 169124 |
| 2023-11-10 | 27.84 | $28.20 | 213400 |
| 2023-11-09 | 27.79 | $27.51 | 189531 |
| 2023-11-08 | 27.88 | $27.63 | 183300 |
| 2023-11-07 | 27.96 | $28.42 | 225600 |
| 2023-11-06 | 27.88 | $28.37 | 255800 |
| 2023-11-03 | 27.81 | $28.98 | 354200 |
| 2023-11-02 | 27.59 | $29.08 | 494217 |
| 2023-11-01 | 27.33 | $28.57 | 315338 |
| 2023-10-31 | 27.13 | $29.05 | 580300 |
| 2023-10-30 | 26.80 | $27.50 | 199036 |
| 2023-10-27 | 26.75 | $27.26 | 335140 |
| 2023-10-26 | 26.74 | $27.20 | 254149 |
| 2023-10-25 | 26.76 | $26.49 | 200145 |
| 2023-10-24 | 26.93 | $26.72 | 267000 |
| 2023-10-23 | 27.09 | $26.55 | 253745 |
| 2023-10-20 | 27.31 | $26.49 | 296720 |
| 2023-10-19 | 27.59 | $27.00 | 230100 |
| 2023-10-18 | 27.80 | $27.19 | 206100 |
| 2023-10-17 | 28.02 | $28.22 | 238400 |
| 2023-10-16 | 28.06 | $27.65 | 201700 |
| 2023-10-13 | 28.24 | $27.74 | 290700 |
| 2023-10-12 | 28.42 | $28.56 | 192628 |
| 2023-10-11 | 28.47 | $29.17 | 185600 |
| 2023-10-10 | 28.39 | $29.30 | 136100 |
| 2023-10-09 | 28.29 | $28.97 | 137849 |
| 2023-10-06 | 28.24 | $28.63 | 241530 |
| 2023-10-05 | 28.26 | $28.78 | 269231 |
| 2023-10-04 | 28.25 | $28.46 | 230700 |
| 2023-10-03 | 28.32 | $28.89 | 225200 |
| 2023-10-02 | 28.31 | $28.61 | 295400 |
| 2023-09-29 | 28.37 | $29.09 | 461939 |
| 2023-09-28 | 28.34 | $28.79 | 252611 |
| 2023-09-27 | 28.38 | $28.64 | 279400 |
| 2023-09-26 | 28.46 | $28.08 | 243803 |
| 2023-09-25 | 28.68 | $28.36 | 303200 |
| 2023-09-22 | 28.88 | $28.58 | 229131 |
| 2023-09-21 | 29.08 | $28.63 | 308033 |
| 2023-09-20 | 29.30 | $29.13 | 339318 |
| 2023-09-19 | 29.46 | $30.04 | 217708 |
| 2023-09-18 | 29.46 | $29.95 | 512011 |
| 2023-09-15 | 29.49 | $29.43 | 2.7M |
| 2023-09-14 | 29.63 | $30.77 | 406400 |
| 2023-09-13 | 29.52 | $30.24 | 451315 |
| 2023-09-12 | 29.52 | $30.63 | 427200 |
| 2023-09-11 | 29.44 | $30.83 | 503400 |
| 2023-09-08 | 29.31 | $30.12 | 282205 |
| 2023-09-07 | 29.32 | $30.30 | 357700 |
| 2023-09-06 | 29.30 | $30.73 | 561111 |
| 2023-09-05 | 29.20 | $31.10 | 665900 |
| 2023-09-01 | 29.02 | $31.60 | 504217 |
| 2023-08-31 | 28.71 | $31.14 | 868800 |
| 2023-08-30 | 28.47 | $30.27 | 471624 |
| 2023-08-29 | 28.38 | $30.25 | 490600 |
| 2023-08-28 | 28.30 | $29.46 | 437507 |
| 2023-08-25 | 28.39 | $29.68 | 343200 |
| 2023-08-24 | 28.47 | $29.02 | 408223 |
| 2023-08-23 | 28.71 | $29.61 | 329619 |
| 2023-08-22 | 28.89 | $30.38 | 246026 |
| 2023-08-21 | 28.95 | $30.09 | 229627 |
| 2023-08-18 | 29.10 | $30.24 | 482101 |
| 2023-08-17 | 29.27 | $30.42 | 777343 |
| 2023-08-16 | 29.45 | $29.77 | 786803 |
| 2023-08-15 | 29.81 | $29.00 | 612100 |
| 2023-08-14 | 30.42 | $29.39 | 620332 |
| 2023-08-11 | 31.06 | $29.25 | 581200 |
| 2023-08-10 | 31.85 | $29.12 | 614700 |
| 2023-08-09 | 32.82 | $28.82 | 696100 |
| 2023-08-08 | 34.03 | $28.23 | 941233 |
| 2023-08-07 | 35.57 | $29.62 | 833700 |
| 2023-08-04 | 37.08 | $29.99 | 1.7M |
| 2023-08-03 | 38.77 | $32.58 | 499586 |
| 2023-08-02 | 40.18 | $33.01 | 554752 |
| 2023-08-01 | 41.73 | $35.45 | 903417 |
| 2023-07-31 | 43.02 | $42.49 | 202767 |
| 2023-07-28 | 43.02 | $41.72 | 182200 |
| 2023-07-27 | 43.18 | $42.19 | 206437 |
| 2023-07-26 | 43.26 | $42.14 | 163000 |
| 2023-07-25 | 43.36 | $42.50 | 324800 |
| 2023-07-24 | 43.40 | $42.91 | 253127 |
| 2023-07-21 | 43.34 | $42.31 | 141022 |
| 2023-07-20 | 43.39 | $43.40 | 184633 |
| 2023-07-19 | 43.21 | $42.82 | 163544 |
| 2023-07-18 | 43.12 | $43.51 | 137600 |
| 2023-07-17 | 42.85 | $43.33 | 177200 |
| 2023-07-14 | 42.58 | $42.14 | 259000 |
| 2023-07-13 | 42.50 | $42.31 | 139849 |
| 2023-07-12 | 42.36 | $42.37 | 215200 |
| 2023-07-11 | 42.18 | $41.38 | 286800 |
| 2023-07-10 | 42.17 | $41.46 | 262400 |
| 2023-07-07 | 42.14 | $41.20 | 318600 |
| 2023-07-06 | 42.14 | $40.95 | 466706 |
| 2023-07-05 | 42.18 | $41.71 | 425915 |
| 2023-07-03 | 42.07 | $44.08 | 143407 |
| 2023-06-30 | 41.42 | $43.38 | 254275 |
| 2023-06-29 | 40.81 | $43.49 | 363630 |
| 2023-06-28 | 40.06 | $40.50 | 434536 |
| 2023-06-27 | 39.82 | $40.49 | 304100 |
| 2023-06-26 | 39.53 | $39.36 | 231200 |
| 2023-06-23 | 39.43 | $38.76 | 835800 |
| 2023-06-22 | 39.43 | $39.82 | 376712 |
| 2023-06-21 | 39.21 | $40.83 | 368500 |
| 2023-06-20 | 38.72 | $39.34 | 278700 |
| 2023-06-16 | 38.47 | $38.75 | 759927 |
| 2023-06-15 | 38.29 | $39.33 | 244400 |
| 2023-06-14 | 37.96 | $39.53 | 293544 |
| 2023-06-13 | 37.52 | $39.97 | 229737 |
| 2023-06-12 | 36.92 | $38.99 | 322121 |
| 2023-06-09 | 36.43 | $38.01 | 182400 |
| 2023-06-08 | 36.06 | $38.14 | 376500 |
| 2023-06-07 | 35.60 | $37.72 | 336200 |
| 2023-06-06 | 35.16 | $37.32 | 309136 |
| 2023-06-05 | 34.74 | $35.74 | 221015 |
| 2023-06-02 | 34.58 | $35.50 | 336016 |
| 2023-06-01 | 34.45 | $33.88 | 237545 |
| 2023-05-31 | 34.64 | $33.99 | 402447 |
| 2023-05-30 | 34.85 | $34.45 | 205800 |
| 2023-05-26 | 34.99 | $35.51 | 189427 |
| 2023-05-25 | 34.94 | $34.91 | 191045 |
| 2023-05-24 | 35.01 | $34.80 | 409433 |
| 2023-05-23 | 35.11 | $35.81 | 256501 |
| 2023-05-22 | 35.02 | $35.75 | 194300 |
| 2023-05-19 | 34.94 | $35.93 | 274948 |
| 2023-05-18 | 34.80 | $35.80 | 350638 |
| 2023-05-17 | 34.68 | $35.19 | 281300 |
| 2023-05-16 | 34.67 | $33.90 | 392500 |
| 2023-05-15 | 34.93 | $34.01 | 482300 |
| 2023-05-12 | 35.22 | $33.95 | 183300 |
| 2023-05-11 | 35.57 | $34.23 | 256946 |
| 2023-05-10 | 35.92 | $34.29 | 304724 |
| 2023-05-09 | 36.32 | $34.76 | 458201 |
| 2023-05-08 | 36.68 | $34.01 | 406312 |
| 2023-05-05 | 37.27 | $34.49 | 675618 |
| 2023-05-04 | 37.84 | $35.44 | 1.7M |
| 2023-05-03 | 38.31 | $37.95 | 552331 |
| 2023-05-02 | 38.32 | $38.50 | 817300 |
| 2023-05-01 | 38.20 | $37.63 | 180889 |
| 2023-04-28 | 38.26 | $37.77 | 155400 |
| 2023-04-27 | 38.28 | $37.94 | 211828 |
| 2023-04-26 | 38.28 | $37.72 | 216919 |
| 2023-04-25 | 38.31 | $38.23 | 200232 |
| 2023-04-24 | 38.23 | $39.71 | 208000 |
| 2023-04-21 | 37.83 | $38.83 | 254000 |
| 2023-04-20 | 37.54 | $39.28 | 158700 |
| 2023-04-19 | 37.11 | $39.06 | 269034 |
| 2023-04-18 | 36.66 | $38.69 | 257600 |
| 2023-04-17 | 36.21 | $37.38 | 158800 |
| 2023-04-14 | 35.96 | $37.02 | 159127 |
| 2023-04-13 | 35.75 | $37.40 | 195700 |
| 2023-04-12 | 35.43 | $36.65 | 224000 |
| 2023-04-11 | 35.21 | $36.71 | 199926 |
| 2023-04-10 | 34.95 | $35.64 | 460343 |
| 2023-04-06 | 34.88 | $34.00 | 175600 |
| 2023-04-05 | 35.14 | $34.75 | 210947 |
| 2023-04-04 | 35.30 | $34.51 | 264100 |
| 2023-04-03 | 35.53 | $36.34 | 307206 |
| 2023-03-31 | 35.41 | $36.38 | 529800 |
| 2023-03-30 | 35.27 | $35.80 | 336613 |
| 2023-03-29 | 35.24 | $35.87 | 177400 |
| 2023-03-28 | 35.19 | $35.62 | 263200 |
| 2023-03-27 | 35.19 | $35.88 | 173444 |
| 2023-03-24 | 35.14 | $34.91 | 173224 |
| 2023-03-23 | 35.29 | $35.41 | 262443 |
| 2023-03-22 | 35.36 | $34.89 | 262500 |
| 2023-03-21 | 35.56 | $35.68 | 258800 |
| 2023-03-20 | 35.63 | $33.84 | 170600 |
| 2023-03-17 | 36.11 | $32.93 | 686000 |
| 2023-03-16 | 36.86 | $34.46 | 280200 |
| 2023-03-15 | 37.40 | $33.66 | 386725 |
| 2023-03-14 | 38.20 | $36.36 | 304741 |
| 2023-03-13 | 38.57 | $35.56 | 365909 |
| 2023-03-10 | 39.15 | $37.08 | 368728 |
| 2023-03-09 | 39.51 | $38.34 | 236420 |
| 2023-03-08 | 39.65 | $39.49 | 341023 |
| 2023-03-07 | 39.57 | $39.02 | 590930 |
| 2023-03-06 | 39.57 | $39.70 | 309100 |
| 2023-03-03 | 39.41 | $41.13 | 449326 |
| 2023-03-02 | 38.93 | $39.64 | 437032 |
| 2023-03-01 | 38.68 | $38.42 | 909949 |
| 2023-02-28 | 38.64 | $35.93 | 767600 |
| 2023-02-27 | 39.11 | $35.83 | 871500 |
| 2023-02-24 | 39.67 | $34.83 | 1.6M |
| 2023-02-23 | 40.52 | $37.66 | 331436 |
| 2023-02-22 | 40.91 | $39.85 | 416853 |
| 2023-02-21 | 40.88 | $39.17 | 600008 |
| 2023-02-17 | 40.98 | $41.69 | 348100 |
| 2023-02-16 | 40.55 | $40.71 | 310200 |
| 2023-02-15 | 40.24 | $40.12 | 224400 |
| 2023-02-14 | 40.00 | $39.55 | 87100 |
| 2023-02-13 | 39.82 | $38.96 | 110900 |
| 2023-02-10 | 39.72 | $38.58 | 105200 |
| 2023-02-09 | 39.68 | $38.47 | 146726 |
| 2023-02-08 | 39.63 | $39.23 | 101900 |
| 2023-02-07 | 39.40 | $39.67 | 124900 |
| 2023-02-06 | 39.03 | $39.69 | 200039 |
| 2023-02-03 | 38.58 | $40.44 | 146200 |
| 2023-02-02 | 37.88 | $39.95 | 151500 |
| 2023-02-01 | 37.15 | $39.17 | 195100 |
| 2023-01-31 | 36.47 | $38.17 | 414100 |
| 2023-01-30 | 35.87 | $36.98 | 258200 |
| 2023-01-27 | 35.41 | $37.85 | 152600 |
| 2023-01-26 | 34.69 | $37.66 | 201509 |
| 2023-01-25 | 33.88 | $36.81 | 315000 |
| 2023-01-24 | 33.11 | $33.28 | 115700 |
| 2023-01-23 | 32.96 | $33.52 | 122500 |
| 2023-01-20 | 32.72 | $33.76 | 134834 |
| 2023-01-19 | 32.40 | $32.78 | 225200 |
| 2023-01-18 | 32.22 | $31.82 | 162100 |
| 2023-01-17 | 32.21 | $32.30 | 199319 |
| 2023-01-13 | 32.09 | $33.12 | 160936 |
| 2023-01-12 | 31.78 | $32.70 | 169200 |
| 2023-01-11 | 31.50 | $32.45 | 120313 |
| 2023-01-10 | 31.22 | $32.51 | 102415 |
| 2023-01-09 | 30.88 | $31.50 | 121332 |
| 2023-01-06 | 30.70 | $31.69 | 176100 |
| 2023-01-05 | 30.45 | $30.29 | 126500 |
| 2023-01-04 | 30.45 | $30.62 | 143446 |
| 2023-01-03 | 30.38 | $30.06 | 166000 |
| 2022-12-30 | 30.42 | $30.26 | 283900 |
| 2022-12-29 | 30.42 | $29.91 | 116236 |
| 2022-12-28 | 30.49 | $29.75 | 115900 |
| 2022-12-27 | 30.60 | $30.53 | 97738 |
| 2022-12-23 | 30.56 | $30.44 | 104900 |
| 2022-12-22 | 30.53 | $30.11 | 202436 |
| 2022-12-21 | 30.57 | $31.31 | 220729 |
| 2022-12-20 | 30.36 | $30.61 | 166900 |
| 2022-12-19 | 30.25 | $30.21 | 182500 |
| 2022-12-16 | 30.21 | $30.13 | 1.4M |
| 2022-12-15 | 30.18 | $29.17 | 306532 |
| 2022-12-14 | 30.35 | $30.69 | 261000 |
| 2022-12-13 | 30.21 | $30.64 | 468146 |
| 2022-12-12 | 30.07 | $31.03 | 272700 |
| 2022-12-09 | 29.82 | $29.24 | 182907 |
| 2022-12-08 | 29.90 | $29.94 | 158000 |
| 2022-12-07 | 29.84 | $30.09 | 179500 |
| 2022-12-06 | 29.74 | $31.42 | 183141 |
| 2022-12-05 | 29.34 | $30.11 | 201831 |
| 2022-12-02 | 29.16 | $30.41 | 108455 |
| 2022-12-01 | 28.88 | $29.77 | 191600 |
| 2022-11-30 | 28.68 | $29.49 | 228416 |
| 2022-11-29 | 28.52 | $29.47 | 147145 |
| 2022-11-28 | 28.34 | $29.12 | 242600 |
| 2022-11-25 | 28.20 | $29.52 | 44907 |
| 2022-11-23 | 27.96 | $29.51 | 123500 |
| 2022-11-22 | 27.68 | $29.55 | 190238 |
| 2022-11-21 | 27.36 | $28.50 | 186000 |
| 2022-11-18 | 27.20 | $28.06 | 165031 |
| 2022-11-17 | 27.12 | $26.98 | 188825 |
| 2022-11-16 | 27.26 | $26.96 | 158600 |
| 2022-11-15 | 27.43 | $27.17 | 156435 |
| 2022-11-14 | 27.59 | $26.73 | 163800 |
| 2022-11-11 | 27.88 | $26.36 | 198800 |
| 2022-11-10 | 28.29 | $26.94 | 174700 |
| 2022-11-09 | 28.65 | $25.12 | 179600 |
| 2022-11-08 | 29.45 | $26.49 | 290800 |
| 2022-11-07 | 30.10 | $26.15 | 335415 |
| 2022-11-04 | 30.92 | $26.78 | 436114 |
| 2022-11-03 | 31.73 | $24.42 | 522500 |
| 2022-11-02 | 33.17 | $31.61 | 309240 |
| 2022-11-01 | 33.32 | $33.29 | 517400 |
| 2022-10-31 | 33.13 | $33.55 | 220329 |
| 2022-10-28 | 32.84 | $33.21 | 256000 |
| 2022-10-27 | 32.57 | $34.04 | 135100 |
| 2022-10-26 | 32.06 | $33.91 | 154300 |
| 2022-10-25 | 31.50 | $33.09 | 186372 |
| 2022-10-24 | 31.01 | $33.02 | 374634 |
| 2022-10-21 | 30.46 | $32.86 | 212129 |
| 2022-10-20 | 29.83 | $30.51 | 187535 |
| 2022-10-19 | 29.61 | $30.12 | 141339 |
| 2022-10-18 | 29.42 | $31.20 | 176727 |
| 2022-10-17 | 28.97 | $30.04 | 377457 |
| 2022-10-14 | 28.69 | $28.92 | 123743 |
| 2022-10-13 | 28.59 | $30.45 | 180800 |
| 2022-10-12 | 28.16 | $29.09 | 133640 |
| 2022-10-11 | 27.95 | $29.27 | 325200 |
| 2022-10-10 | 27.66 | $28.95 | 129919 |
| 2022-10-07 | 27.40 | $28.26 | 183100 |
| 2022-10-06 | 27.24 | $28.36 | 112400 |
| 2022-10-05 | 27.03 | $28.74 | 184844 |
| 2022-10-04 | 26.71 | $29.08 | 192800 |
| 2022-10-03 | 26.27 | $27.92 | 220800 |
| 2022-09-30 | 26.01 | $25.74 | 541100 |
| 2022-09-29 | 26.17 | $25.76 | 237200 |
| 2022-09-28 | 26.36 | $26.94 | 303900 |
| 2022-09-27 | 26.34 | $25.84 | 250700 |
| 2022-09-26 | 26.55 | $24.13 | 208300 |
| 2022-09-23 | 27.15 | $24.18 | 241500 |
| 2022-09-22 | 27.85 | $25.84 | 191800 |
| 2022-09-21 | 28.31 | $26.64 | 234500 |
| 2022-09-20 | 28.68 | $27.20 | 233703 |
| 2022-09-19 | 28.99 | $29.09 | 278700 |
| 2022-09-16 | 28.95 | $27.89 | 1.3M |
| 2022-09-15 | 29.16 | $27.74 | 330213 |
| 2022-09-14 | 29.43 | $27.21 | 368643 |
| 2022-09-13 | 29.85 | $28.57 | 248249 |
| 2022-09-12 | 30.05 | $30.56 | 342070 |
| 2022-09-09 | 29.86 | $29.75 | 187200 |
| 2022-09-08 | 29.81 | $28.24 | 203000 |
| 2022-09-07 | 30.06 | $28.23 | 235800 |
| 2022-09-06 | 30.35 | $29.01 | 239244 |
| 2022-09-02 | 30.51 | $28.13 | 183740 |
| 2022-09-01 | 30.88 | $28.30 | 243700 |
| 2022-08-31 | 31.27 | $28.50 | 221900 |
| 2022-08-30 | 31.66 | $29.07 | 599500 |
| 2022-08-29 | 31.99 | $32.37 | 264700 |
| 2022-08-26 | 31.66 | $32.42 | 235859 |
| 2022-08-25 | 31.26 | $31.52 | 128100 |
| 2022-08-24 | 30.97 | $30.41 | 154613 |
| 2022-08-23 | 30.86 | $31.13 | 164200 |
| 2022-08-22 | 30.57 | $29.89 | 206600 |
| 2022-08-19 | 30.48 | $30.84 | 157959 |
| 2022-08-18 | 30.16 | $31.88 | 156923 |
| 2022-08-17 | 29.56 | $31.03 | 144419 |
| 2022-08-16 | 29.04 | $31.76 | 245600 |
| 2022-08-15 | 28.26 | $31.44 | 369400 |
| 2022-08-12 | 27.42 | $28.61 | 156242 |
| 2022-08-11 | 27.03 | $28.42 | 224200 |
| 2022-08-10 | 26.61 | $27.89 | 357000 |
| 2022-08-09 | 26.24 | $27.19 | 300310 |
| 2022-08-08 | 25.94 | $26.15 | 363831 |
| 2022-08-05 | 25.82 | $26.43 | 149700 |
| 2022-08-04 | 25.60 | $26.33 | 262113 |
| 2022-08-03 | 25.38 | $26.66 | 190200 |
| 2022-08-02 | 25.04 | $26.64 | 210018 |
| 2022-08-01 | 24.65 | $27.54 | 669400 |
| 2022-07-29 | 24.01 | $27.40 | 211049 |
| 2022-07-28 | 23.29 | $26.10 | 183905 |
| 2022-07-27 | 22.74 | $25.63 | 181100 |
| 2022-07-26 | 22.20 | $24.48 | 254305 |
| 2022-07-25 | 21.81 | $23.83 | 173227 |
| 2022-07-22 | 21.51 | $22.73 | 172500 |
| 2022-07-21 | 21.40 | $23.27 | 215119 |
| 2022-07-20 | 21.17 | $23.39 | 306720 |
| 2022-07-19 | 20.88 | $23.59 | 281224 |
| 2022-07-18 | 20.52 | $22.77 | 244646 |
| 2022-07-15 | 20.28 | $22.15 | 381500 |
| 2022-07-14 | 20.14 | $21.72 | 250838 |
| 2022-07-13 | 20.09 | $22.16 | 260215 |
| 2022-07-12 | 19.95 | $21.81 | 289639 |
| 2022-07-11 | 19.88 | $20.68 | 271521 |
| 2022-07-08 | 20.06 | $20.40 | 212600 |
| 2022-07-07 | 20.33 | $20.80 | 321500 |
| 2022-07-06 | 20.59 | $20.01 | 387928 |
| 2022-07-05 | 21.07 | $19.71 | 327926 |
| 2022-07-01 | 21.71 | $21.56 | 298200 |
| 2022-06-30 | 22.08 | $21.29 | 627100 |
| 2022-06-29 | 22.58 | $21.55 | 286400 |
| 2022-06-28 | 23.13 | $22.16 | 365200 |
| 2022-06-27 | 23.65 | $22.61 | 364900 |
| 2022-06-24 | 24.17 | $23.52 | 929900 |
| 2022-06-23 | 24.60 | $21.41 | 424100 |
| 2022-06-22 | 25.56 | $22.30 | 479816 |
| 2022-06-21 | 26.50 | $24.51 | 349048 |
| 2022-06-17 | 27.13 | $24.46 | 1.1M |
| 2022-06-16 | 27.88 | $26.00 | 418871 |
| 2022-06-15 | 28.44 | $28.37 | 299800 |
| 2022-06-14 | 28.60 | $27.62 | 410500 |
| 2022-06-13 | 28.95 | $26.98 | 392252 |
| 2022-06-10 | 29.50 | $28.98 | 282313 |
| 2022-06-09 | 29.72 | $29.34 | 273300 |
| 2022-06-08 | 29.90 | $30.15 | 246549 |
| 2022-06-07 | 29.94 | $32.62 | 689800 |
| 2022-06-06 | 29.48 | $31.38 | 324000 |
| 2022-06-03 | 29.21 | $30.73 | 353229 |
| 2022-06-02 | 29.05 | $31.74 | 276928 |
| 2022-06-01 | 28.65 | $30.31 | 333200 |
| 2022-05-31 | 28.50 | $30.14 | 388221 |
| 2022-05-27 | 28.37 | $30.94 | 232730 |
| 2022-05-26 | 28.07 | $30.34 | 347200 |
| 2022-05-25 | 27.86 | $29.59 | 393203 |
| 2022-05-24 | 27.78 | $28.41 | 264633 |
| 2022-05-23 | 27.96 | $28.92 | 570627 |
| 2022-05-20 | 28.07 | $27.47 | 333727 |
| 2022-05-19 | 28.52 | $27.97 | 406115 |
| 2022-05-18 | 28.96 | $26.42 | 557600 |
| 2022-05-17 | 29.81 | $27.74 | 280300 |
| 2022-05-16 | 30.53 | $27.02 | 502800 |
| 2022-05-13 | 31.53 | $27.11 | 617124 |
| 2022-05-12 | 32.68 | $26.06 | 1.1M |
| 2022-05-11 | 34.25 | $26.59 | 2.1M |
| 2022-05-10 | 35.97 | $32.79 | 323200 |
| 2022-05-09 | 36.65 | $32.50 | 262500 |
| 2022-05-06 | 37.51 | $33.92 | 364806 |
| 2022-05-05 | 38.20 | $33.70 | 556000 |
| 2022-05-04 | 39.04 | $39.84 | 376500 |
| 2022-05-03 | 38.72 | $38.11 | 274900 |
| 2022-05-02 | 38.70 | $36.03 | 229533 |
| 2022-04-29 | 39.11 | $36.81 | 389600 |
| 2022-04-28 | 39.41 | $38.64 | 202300 |
| 2022-04-27 | 39.36 | $36.81 | 339800 |
| 2022-04-26 | 39.69 | $35.99 | 269046 |
| 2022-04-25 | 40.22 | $37.23 | 386800 |
| 2022-04-22 | 40.57 | $38.45 | 381097 |
| 2022-04-21 | 40.69 | $40.80 | 437986 |
| 2022-04-20 | 40.33 | $43.00 | 305529 |
| 2022-04-19 | 39.43 | $42.86 | 493026 |
| 2022-04-18 | 38.39 | $41.47 | 483475 |
| 2022-04-14 | 37.47 | $41.00 | 411100 |
| 2022-04-13 | 36.49 | $39.70 | 356500 |
| 2022-04-12 | 35.61 | $36.04 | 433840 |
| 2022-04-11 | 35.36 | $33.95 | 250013 |
| 2022-04-08 | 35.50 | $33.06 | 229101 |
| 2022-04-07 | 35.83 | $33.25 | 254100 |
| 2022-04-06 | 36.18 | $32.26 | 308600 |
| 2022-04-05 | 36.77 | $33.07 | 275900 |
| 2022-04-04 | 37.28 | $34.58 | 267343 |
| 2022-04-01 | 37.53 | $34.75 | 319400 |
| 2022-03-31 | 37.77 | $35.02 | 269132 |
| 2022-03-30 | 37.97 | $35.63 | 191913 |
| 2022-03-29 | 38.06 | $35.60 | 288401 |
| 2022-03-28 | 38.14 | $36.81 | 227254 |
| 2022-03-25 | 37.97 | $38.45 | 183500 |
| 2022-03-24 | 37.39 | $38.65 | 154442 |
| 2022-03-23 | 36.66 | $37.57 | 172833 |
| 2022-03-22 | 36.01 | $37.43 | 248543 |
| 2022-03-21 | 35.27 | $37.86 | 243900 |
| 2022-03-18 | 34.29 | $35.98 | 1.2M |
| 2022-03-17 | 33.54 | $36.23 | 272222 |
| 2022-03-16 | 32.59 | $34.89 | 380900 |
| 2022-03-15 | 31.75 | $32.95 | 194800 |
| 2022-03-14 | 31.17 | $32.24 | 374400 |
| 2022-03-11 | 30.64 | $31.69 | 219300 |
| 2022-03-10 | 30.11 | $33.15 | 283216 |
| 2022-03-09 | 29.18 | $30.94 | 226607 |
| 2022-03-08 | 28.56 | $29.49 | 380416 |
| 2022-03-07 | 28.13 | $30.24 | 496369 |
| 2022-03-04 | 27.45 | $31.83 | 568261 |
| 2022-03-03 | 26.33 | $30.60 | 334900 |
| 2022-03-02 | 25.28 | $28.32 | 253630 |
| 2022-03-01 | 24.53 | $26.18 | 251326 |
| 2022-02-28 | 24.11 | $26.12 | 320413 |
| 2022-02-25 | 23.63 | $24.02 | 360700 |
| 2022-02-24 | 23.52 | $22.60 | 628010 |
| 2022-02-23 | 23.69 | $24.36 | 228135 |
| 2022-02-22 | 23.51 | $24.58 | 229427 |
| 2022-02-18 | 23.25 | $24.82 | 197000 |
| 2022-02-17 | 22.90 | $24.81 | 226300 |
| 2022-02-16 | 22.50 | $24.75 | 290006 |
| 2022-02-15 | 22.04 | $24.25 | 140722 |
| 2022-02-14 | 21.62 | $22.96 | 133505 |
| 2022-02-11 | 21.41 | $23.26 | 162021 |
| 2022-02-10 | 21.10 | $22.71 | 115395 |
| 2022-02-09 | 20.87 | $22.68 | 177300 |
| 2022-02-08 | 20.61 | $22.75 | 121505 |
| 2022-02-07 | 20.30 | $21.09 | 186600 |
| 2022-02-04 | 20.30 | $20.76 | 359400 |
| 2022-02-03 | 20.38 | $20.68 | 408626 |
| 2022-02-02 | 20.50 | $21.26 | 125340 |
| 2022-02-01 | 20.52 | $21.18 | 209321 |
| 2022-01-31 | 20.57 | $20.50 | 619000 |
| 2022-01-28 | 20.78 | $18.59 | 307842 |
| 2022-01-27 | 21.44 | $18.90 | 369306 |
| 2022-01-26 | 22.15 | $20.09 | 173008 |
| 2022-01-25 | 22.73 | $21.10 | 230447 |
| 2022-01-24 | 23.20 | $20.18 | 369303 |
| 2022-01-21 | 23.94 | $21.07 | 237800 |
| 2022-01-20 | 24.62 | $22.56 | 182321 |
| 2022-01-19 | 25.09 | $24.18 | 79211 |
| 2022-01-18 | 25.30 | $24.17 | 246200 |
| 2022-01-14 | 25.54 | $24.76 | 88500 |
| 2022-01-13 | 25.70 | $25.06 | 113900 |
| 2022-01-12 | 25.82 | $25.87 | 162000 |
| 2022-01-11 | 25.79 | $25.00 | 309500 |
| 2022-01-10 | 25.93 | $25.33 | 107119 |
| 2022-01-07 | 26.03 | $26.30 | 63011 |
| 2022-01-06 | 25.93 | $26.37 | 90819 |
| 2022-01-05 | 25.81 | $26.81 | 129433 |
| 2022-01-04 | 25.57 | $26.70 | 69226 |
| 2022-01-03 | 25.31 | $26.19 | 95900 |
| 2021-12-31 | 25.13 | $26.05 | 70300 |
| 2021-12-30 | 24.94 | $25.71 | 73801 |
| 2021-12-29 | 24.79 | $25.75 | 101111 |
| 2021-12-28 | 24.61 | $25.47 | 83500 |
| 2021-12-27 | 24.46 | $25.70 | 81800 |
| 2021-12-23 | 24.24 | $24.87 | 54701 |
| 2021-12-22 | 24.17 | $24.80 | 80700 |
| 2021-12-21 | 24.10 | $24.25 | 63200 |
| 2021-12-20 | 24.14 | $23.30 | 145703 |
| 2021-12-17 | 24.39 | $24.71 | 213100 |
| 2021-12-16 | 24.39 | $24.10 | 186903 |
| 2021-12-15 | 24.51 | $23.12 | 177000 |
| 2021-12-14 | 24.87 | $24.14 | 274100 |
| 2021-12-13 | 25.07 | $24.19 | 153400 |
| 2021-12-10 | 25.30 | $24.77 | 195929 |
| 2021-12-09 | 25.44 | $25.31 | 123000 |
| 2021-12-08 | 25.50 | $25.85 | 120800 |
| 2021-12-07 | 25.44 | $25.96 | 112631 |
| 2021-12-06 | 25.36 | $25.42 | 193317 |
| 2021-12-03 | 25.38 | $24.41 | 175733 |
| 2021-12-02 | 25.62 | $23.50 | 109322 |
| 2021-12-01 | 26.09 | $22.86 | 228012 |
| 2021-11-30 | 26.77 | $23.43 | 651400 |
| 2021-11-29 | 27.44 | $25.59 | 133632 |
| 2021-11-26 | 27.76 | $26.43 | 99100 |
| 2021-11-24 | 27.94 | $27.14 | 103314 |
| 2021-11-23 | 28.00 | $27.74 | 264016 |
| 2021-11-22 | 27.94 | $27.30 | 319807 |
| 2021-11-19 | 27.95 | $26.35 | 153800 |
| 2021-11-18 | 28.16 | $26.88 | 160835 |
| 2021-11-17 | 28.29 | $26.56 | 206700 |
| 2021-11-16 | 28.49 | $27.59 | 197725 |
| 2021-11-15 | 28.50 | $27.60 | 136805 |
| 2021-11-12 | 28.50 | $28.31 | 407840 |
| 2021-11-11 | 28.35 | $28.43 | 99300 |
| 2021-11-10 | 28.13 | $27.46 | 122812 |
| 2021-11-09 | 28.07 | $28.69 | 138624 |
| 2021-11-08 | 27.73 | $29.68 | 169437 |
| 2021-11-05 | 27.12 | $27.85 | 111392 |
| 2021-11-04 | 26.79 | $27.55 | 281000 |
| 2021-11-03 | 26.46 | $27.75 | 148731 |
| 2021-11-02 | 26.02 | $27.07 | 129001 |
| 2021-11-01 | 25.66 | $27.09 | 216200 |
| 2021-10-29 | 25.22 | $26.36 | 150425 |
| 2021-10-28 | 24.86 | $25.15 | 139902 |
| 2021-10-27 | 24.69 | $24.98 | 122944 |
| 2021-10-26 | 24.52 | $26.37 | 133908 |
| 2021-10-25 | 24.03 | $25.92 | 171500 |
| 2021-10-22 | 23.55 | $25.06 | 143800 |
| 2021-10-21 | 23.17 | $24.41 | 252600 |
| 2021-10-20 | 22.87 | $23.30 | 69600 |
| 2021-10-19 | 22.75 | $23.08 | 79011 |
| 2021-10-18 | 22.65 | $23.51 | 93933 |
| 2021-10-15 | 22.45 | $22.98 | 128200 |
| 2021-10-14 | 22.33 | $22.56 | 73900 |
| 2021-10-13 | 22.27 | $22.36 | 87600 |
| 2021-10-12 | 22.25 | $22.16 | 59837 |
| 2021-10-11 | 22.27 | $22.03 | 86631 |
| 2021-10-08 | 22.32 | $21.54 | 72600 |
| 2021-10-07 | 22.48 | $21.87 | 80700 |
| 2021-10-06 | 22.59 | $21.61 | 96922 |
| 2021-10-05 | 22.77 | $22.59 | 93621 |
| 2021-10-04 | 22.78 | $22.64 | 108700 |
| 2021-10-01 | 22.78 | $22.43 | 134408 |
| 2021-09-30 | 22.81 | $22.27 | 221949 |
| 2021-09-29 | 22.89 | $22.58 | 88100 |
| 2021-09-28 | 22.91 | $22.73 | 134300 |
| 2021-09-27 | 22.90 | $23.42 | 161243 |
| 2021-09-24 | 22.74 | $22.48 | 164655 |
| 2021-09-23 | 22.75 | $22.15 | 109545 |
| 2021-09-22 | 22.82 | $21.68 | 91900 |
| 2021-09-21 | 23.01 | $20.90 | 109870 |
| 2021-09-20 | 23.39 | $21.11 | 159900 |
| 2021-09-17 | 23.77 | $21.71 | 333400 |
| 2021-09-16 | 24.09 | $22.38 | 118824 |
| 2021-09-15 | 24.32 | $22.93 | 117512 |
| 2021-09-14 | 24.45 | $22.78 | 186643 |
| 2021-09-13 | 24.63 | $23.70 | 233000 |
| 2021-09-10 | 24.63 | $22.99 | 122916 |
| 2021-09-09 | 24.78 | $23.58 | 105300 |
| 2021-09-08 | 24.81 | $23.99 | 143018 |
| 2021-09-07 | 24.75 | $24.70 | 194429 |
| 2021-09-03 | 24.52 | $24.49 | 172100 |
| 2021-09-02 | 24.28 | $23.84 | 215300 |
| 2021-09-01 | 24.13 | $23.04 | 97900 |
| 2021-08-31 | 24.11 | $23.15 | 118200 |
| 2021-08-30 | 24.06 | $23.81 | 255400 |
| 2021-08-27 | 23.84 | $23.46 | 136126 |
| 2021-08-26 | 23.64 | $22.73 | 116849 |
| 2021-08-25 | 23.56 | $22.65 | 184300 |
| 2021-08-24 | 23.46 | $23.52 | 124816 |
| 2021-08-23 | 23.15 | $23.04 | 176493 |
| 2021-08-20 | 22.88 | $22.22 | 104222 |
| 2021-08-19 | 22.72 | $22.14 | 139600 |
| 2021-08-18 | 22.54 | $22.69 | 187301 |
| 2021-08-17 | 22.19 | $23.03 | 308207 |
| 2021-08-16 | 21.70 | $24.50 | 814790 |
| 2021-08-13 | 20.81 | $23.31 | 101405 |
| 2021-08-12 | 20.02 | $23.15 | 440200 |
| 2021-08-11 | 19.12 | $23.08 | 195400 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
21.45
2026-04-06
Close Price
$22.65
Vol: 299693
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
16.86
Average
27.26
Maximum
43.54
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-04-06 | 21.45 | $22.65 | 299693 |
| 2026-04-02 | 21.15 | $22.18 | 368818 |
| 2026-04-01 | 20.95 | $22.61 | — |
| 2026-03-31 | 20.59 | $22.48 | 330627 |
| 2026-03-30 | 20.20 | $22.09 | 410089 |
| 2026-03-27 | 19.88 | $21.27 | 592425 |
| 2026-03-26 | 19.78 | $21.03 | 470418 |
| 2026-03-25 | 19.75 | $21.37 | 327086 |
| 2026-03-24 | 19.65 | $21.23 | 393580 |
| 2026-03-23 | 19.60 | $20.66 | 520219 |
| 2026-03-20 | 19.76 | $19.94 | 3.3M |
| 2026-03-19 | 20.23 | $20.14 | 440171 |
| 2026-03-18 | 20.76 | $20.72 | 492478 |
| 2026-03-17 | 21.26 | $21.36 | 457560 |
| 2026-03-16 | 21.71 | $21.24 | 567585 |
| 2026-03-13 | 22.32 | $20.98 | 600068 |
| 2026-03-12 | 23.18 | $21.96 | 645812 |
| 2026-03-11 | 23.95 | $23.17 | 609816 |
| 2026-03-10 | 24.52 | $23.43 | 246550 |
| 2026-03-09 | 25.15 | $23.75 | 162857 |
| 2026-03-06 | 25.83 | $25.01 | 141817 |
| 2026-03-05 | 26.28 | $26.22 | 168119 |
| 2026-03-04 | 26.45 | $26.50 | 153977 |
| 2026-03-03 | 26.58 | $26.66 | 138924 |
| 2026-03-02 | 26.69 | $27.54 | 144734 |
| 2026-02-27 | 26.56 | $26.16 | 195949 |
| 2026-02-26 | 26.85 | $27.46 | 211453 |
| 2026-02-25 | 26.80 | $27.75 | 189487 |
| 2026-02-24 | 26.65 | $28.16 | — |
| 2026-02-23 | 26.35 | $28.16 | 1.2M |
| 2026-02-20 | 26.00 | $27.97 | 1.5M |
| 2026-02-19 | 25.65 | $23.90 | 893200 |
| 2026-02-18 | 26.53 | $23.54 | 1.2M |
| 2026-02-17 | 27.72 | $25.23 | 1.1M |
| 2026-02-13 | 28.64 | $27.03 | 457400 |
| 2026-02-12 | 29.20 | $27.93 | 1.6M |
| 2026-02-11 | 29.59 | $29.72 | 566100 |
| 2026-02-10 | 29.49 | $28.34 | 338525 |
| 2026-02-09 | 29.80 | $29.05 | 333838 |
| 2026-02-06 | 29.93 | $29.94 | 322410 |
| 2026-02-05 | 29.81 | $29.70 | 261821 |
| 2026-02-04 | 29.72 | $30.54 | 319627 |
| 2026-02-03 | 29.33 | $30.16 | 361800 |
| 2026-02-02 | 28.96 | $29.31 | 324700 |
| 2026-01-30 | 28.78 | $28.22 | 838900 |
| 2026-01-29 | 28.88 | $28.22 | 376200 |
| 2026-01-28 | 29.01 | $27.54 | 358600 |
| 2026-01-27 | 29.36 | $27.88 | 296134 |
| 2026-01-26 | 29.66 | $27.97 | 365438 |
| 2026-01-23 | 29.98 | $29.31 | 248008 |
| 2026-01-22 | 29.93 | $30.03 | 312427 |
| 2026-01-21 | 29.61 | $29.85 | 216100 |
| 2026-01-20 | 29.26 | $28.79 | 507248 |
| 2026-01-16 | 29.15 | $28.75 | 404000 |
| 2026-01-15 | 29.00 | $29.81 | 271501 |
| 2026-01-14 | 28.46 | $28.86 | 275000 |
| 2026-01-13 | 28.08 | $28.26 | 215506 |
| 2026-01-12 | 27.79 | $28.31 | 332200 |
| 2026-01-09 | 27.40 | $28.23 | 350115 |
| 2026-01-08 | 26.94 | $27.48 | 263047 |
| 2026-01-07 | 26.60 | $26.49 | 262500 |
| 2026-01-06 | 26.49 | $26.32 | 289400 |
| 2026-01-05 | 26.39 | $26.07 | 254911 |
| 2026-01-02 | 26.33 | $25.76 | 192731 |
| 2025-12-31 | 26.35 | $25.16 | 258100 |
| 2025-12-30 | 26.54 | $25.51 | 181300 |
| 2025-12-29 | 26.65 | $25.82 | 238800 |
| 2025-12-26 | 26.66 | $26.27 | 225600 |
| 2025-12-24 | 26.51 | $26.18 | 140520 |
| 2025-12-23 | 26.34 | $26.44 | 283100 |
| 2025-12-22 | 26.03 | $26.13 | 327227 |
| 2025-12-19 | 25.72 | $25.54 | 904732 |
| 2025-12-18 | 25.52 | $25.88 | 469400 |
| 2025-12-17 | 25.15 | $25.22 | 359516 |
| 2025-12-16 | 24.89 | $24.49 | 389000 |
| 2025-12-15 | 24.79 | $23.78 | 644100 |
| 2025-12-12 | 24.87 | $25.21 | 335800 |
| 2025-12-11 | 24.50 | $25.19 | 407300 |
| 2025-12-10 | 24.04 | $24.17 | 278400 |
| 2025-12-09 | 23.78 | $23.37 | 212239 |
| 2025-12-08 | 23.71 | $23.16 | 263000 |
| 2025-12-05 | 23.68 | $23.91 | 456233 |
| 2025-12-04 | 23.39 | $24.07 | 444944 |
| 2025-12-03 | 22.97 | $23.87 | 299600 |
| 2025-12-02 | 22.52 | $22.75 | 269337 |
| 2025-12-01 | 22.31 | $23.27 | 368700 |
| 2025-11-28 | 21.89 | $22.93 | 116500 |
| 2025-11-26 | 21.48 | $22.85 | 286845 |
| 2025-11-25 | 21.00 | $22.75 | 334500 |
| 2025-11-24 | 20.45 | $21.53 | 331800 |
| 2025-11-21 | 20.18 | $21.53 | 406126 |
| 2025-11-20 | 19.85 | $20.52 | 578745 |
| 2025-11-19 | 19.79 | $20.59 | 349101 |
| 2025-11-18 | 19.70 | $20.10 | 680800 |
| 2025-11-17 | 19.76 | $19.86 | 480300 |
| 2025-11-14 | 19.92 | $20.18 | 714100 |
| 2025-11-13 | 20.03 | $20.14 | 414112 |
| 2025-11-12 | 20.20 | $20.59 | 242600 |
| 2025-11-11 | 20.27 | $20.25 | 406606 |
| 2025-11-10 | 20.48 | $20.45 | 461300 |
| 2025-11-07 | 20.68 | $20.49 | 387317 |
| 2025-11-06 | 20.93 | $20.51 | 564623 |
| 2025-11-05 | 21.24 | $20.78 | 532300 |
| 2025-11-04 | 21.55 | $20.66 | 496427 |
| 2025-11-03 | 21.96 | $20.95 | 776316 |
| 2025-10-31 | 22.38 | $22.06 | 686300 |
| 2025-10-30 | 22.55 | $21.27 | 843700 |
| 2025-10-29 | 23.00 | $22.26 | 2.5M |
| 2025-10-28 | 23.24 | $23.58 | 264427 |
| 2025-10-27 | 23.12 | $22.87 | 161701 |
| 2025-10-24 | 23.19 | $23.43 | 255600 |
| 2025-10-23 | 23.09 | $23.64 | 241300 |
| 2025-10-22 | 22.91 | $22.95 | 176100 |
| 2025-10-21 | 22.91 | $23.25 | 240402 |
| 2025-10-20 | 22.81 | $23.01 | 158000 |
| 2025-10-17 | 22.77 | $22.75 | 183736 |
| 2025-10-16 | 22.80 | $22.42 | 181200 |
| 2025-10-15 | 22.95 | $22.94 | 151230 |
| 2025-10-14 | 22.96 | $22.98 | 188517 |
| 2025-10-13 | 22.96 | $22.60 | 175445 |
| 2025-10-10 | 23.08 | $21.90 | 193100 |
| 2025-10-09 | 23.44 | $22.85 | 109528 |
| 2025-10-08 | 23.58 | $23.51 | 125439 |
| 2025-10-07 | 23.54 | $23.23 | 189343 |
| 2025-10-06 | 23.58 | $23.45 | 257201 |
| 2025-10-03 | 23.54 | $24.41 | 177244 |
| 2025-10-02 | 23.19 | $23.81 | 154521 |
| 2025-10-01 | 22.95 | $23.53 | 180400 |
| 2025-09-30 | 22.74 | $22.86 | 167500 |
| 2025-09-29 | 22.70 | $22.58 | 175930 |
| 2025-09-26 | 22.74 | $22.73 | 123800 |
| 2025-09-25 | 22.73 | $22.27 | 316608 |
| 2025-09-24 | 22.87 | $23.06 | 259000 |
| 2025-09-23 | 22.79 | $22.58 | 173300 |
| 2025-09-22 | 22.84 | $22.57 | 195245 |
| 2025-09-19 | 22.90 | $22.45 | 757400 |
| 2025-09-18 | 23.01 | $23.23 | 223923 |
| 2025-09-17 | 22.90 | $22.76 | 202400 |
| 2025-09-16 | 22.90 | $23.13 | 244852 |
| 2025-09-15 | 22.79 | $23.15 | 204330 |
| 2025-09-12 | 22.64 | $22.45 | 179700 |
| 2025-09-11 | 22.68 | $22.61 | 204606 |
| 2025-09-10 | 22.67 | $21.95 | 158200 |
| 2025-09-09 | 22.87 | $22.02 | 207500 |
| 2025-09-08 | 23.08 | $22.86 | 156500 |
| 2025-09-05 | 23.07 | $23.50 | 199900 |
| 2025-09-04 | 22.85 | $22.95 | 181144 |
| 2025-09-03 | 22.75 | $22.42 | 270000 |
| 2025-09-02 | 22.79 | $22.61 | 203337 |
| 2025-08-29 | 22.78 | $22.80 | 188632 |
| 2025-08-28 | 22.69 | $22.73 | 133400 |
| 2025-08-27 | 22.61 | $22.79 | 178000 |
| 2025-08-26 | 22.49 | $22.96 | 337700 |
| 2025-08-25 | 22.28 | $22.92 | 175100 |
| 2025-08-22 | 22.03 | $22.80 | 193500 |
| 2025-08-21 | 21.77 | $21.77 | 155900 |
| 2025-08-20 | 21.78 | $21.93 | 114614 |
| 2025-08-19 | 21.74 | $22.32 | 126642 |
| 2025-08-18 | 21.57 | $21.91 | 127900 |
| 2025-08-15 | 21.49 | $21.79 | 209900 |
| 2025-08-14 | 21.44 | $21.91 | 141500 |
| 2025-08-13 | 21.34 | $22.94 | 165223 |
| 2025-08-12 | 20.90 | $22.08 | 259222 |
| 2025-08-11 | 20.65 | $21.15 | 355725 |
| 2025-08-08 | 20.64 | $20.72 | 222600 |
| 2025-08-07 | 20.78 | $20.68 | 159000 |
| 2025-08-06 | 20.97 | $20.82 | 215500 |
| 2025-08-05 | 21.17 | $21.36 | 247709 |
| 2025-08-04 | 21.25 | $20.75 | 443265 |
| 2025-08-01 | 21.55 | $20.64 | 276100 |
| 2025-07-31 | 21.95 | $20.60 | 375731 |
| 2025-07-30 | 22.46 | $20.96 | 551400 |
| 2025-07-29 | 22.97 | $21.80 | 290518 |
| 2025-07-28 | 23.32 | $22.62 | 208042 |
| 2025-07-25 | 23.48 | $22.65 | 218500 |
| 2025-07-24 | 23.66 | $22.43 | 272524 |
| 2025-07-23 | 23.94 | $24.55 | 186400 |
| 2025-07-22 | 23.60 | $23.76 | 220023 |
| 2025-07-21 | 23.43 | $23.15 | 184649 |
| 2025-07-18 | 23.40 | $22.77 | 189905 |
| 2025-07-17 | 23.48 | $23.01 | 191400 |
| 2025-07-16 | 23.49 | $22.68 | 210400 |
| 2025-07-15 | 23.60 | $22.60 | 215540 |
| 2025-07-14 | 23.74 | $23.41 | 174000 |
| 2025-07-11 | 23.64 | $23.77 | 248900 |
| 2025-07-10 | 23.39 | $23.95 | 560708 |
| 2025-07-09 | 23.02 | $22.88 | 306603 |
| 2025-07-08 | 22.90 | $23.20 | 295503 |
| 2025-07-07 | 22.64 | $23.05 | 237300 |
| 2025-07-03 | 22.36 | $23.51 | 98413 |
| 2025-07-02 | 21.86 | $23.21 | 220314 |
| 2025-07-01 | 21.35 | $22.51 | 284522 |
| 2025-06-30 | 20.94 | $21.57 | 480523 |
| 2025-06-27 | 20.75 | $22.10 | 445300 |
| 2025-06-26 | 20.34 | $21.14 | 358319 |
| 2025-06-25 | 20.16 | $20.70 | 251751 |
| 2025-06-24 | 20.08 | $20.11 | 194700 |
| 2025-06-23 | 20.19 | $19.68 | 252700 |
| 2025-06-20 | 20.45 | $19.19 | 619237 |
| 2025-06-18 | 20.94 | $20.56 | 141000 |
| 2025-06-17 | 21.11 | $21.06 | 178100 |
| 2025-06-16 | 21.15 | $20.45 | 172100 |
| 2025-06-13 | 21.40 | $20.78 | 150800 |
| 2025-06-12 | 21.60 | $21.25 | 202400 |
| 2025-06-11 | 21.70 | $21.14 | 149300 |
| 2025-06-10 | 21.85 | $22.03 | 150106 |
| 2025-06-09 | 21.75 | $22.00 | 169300 |
| 2025-06-06 | 21.64 | $21.89 | 244026 |
| 2025-06-05 | 21.54 | $21.43 | 109500 |
| 2025-06-04 | 21.56 | $22.10 | 152703 |
| 2025-06-03 | 21.38 | $22.09 | 229000 |
| 2025-06-02 | 21.16 | $21.72 | 269000 |
| 2025-05-30 | 21.01 | $20.76 | 206555 |
| 2025-05-29 | 21.14 | $21.00 | 143240 |
| 2025-05-28 | 21.22 | $21.07 | 123244 |
| 2025-05-27 | 21.30 | $21.66 | 134436 |
| 2025-05-23 | 21.21 | $20.82 | 180700 |
| 2025-05-22 | 21.38 | $21.08 | 125704 |
| 2025-05-21 | 21.50 | $21.26 | 96103 |
| 2025-05-20 | 21.60 | $22.00 | 128818 |
| 2025-05-19 | 21.49 | $21.68 | 141100 |
| 2025-05-16 | 21.45 | $21.82 | 141817 |
| 2025-05-15 | 21.37 | $21.45 | 144116 |
| 2025-05-14 | 21.39 | $21.76 | 165700 |
| 2025-05-13 | 21.31 | $22.30 | 160902 |
| 2025-05-12 | 21.06 | $21.96 | 187600 |
| 2025-05-09 | 20.87 | $20.81 | 117700 |
| 2025-05-08 | 21.01 | $21.08 | 165713 |
| 2025-05-07 | 21.10 | $20.67 | 140900 |
| 2025-05-06 | 21.35 | $21.14 | 218903 |
| 2025-05-05 | 21.52 | $20.63 | 179200 |
| 2025-05-02 | 21.89 | $21.05 | 275705 |
| 2025-05-01 | 22.21 | $19.91 | 358802 |
| 2025-04-30 | 22.96 | $23.38 | 296300 |
| 2025-04-29 | 22.78 | $22.91 | 157321 |
| 2025-04-28 | 22.70 | $22.88 | 157315 |
| 2025-04-25 | 22.62 | $23.31 | 187800 |
| 2025-04-24 | 22.38 | $23.45 | 127016 |
| 2025-04-23 | 22.04 | $23.09 | 158318 |
| 2025-04-22 | 21.75 | $22.60 | 285700 |
| 2025-04-21 | 21.56 | $21.98 | 155100 |
| 2025-04-17 | 21.53 | $22.22 | 147308 |
| 2025-04-16 | 21.43 | $21.87 | 164400 |
| 2025-04-15 | 21.43 | $21.75 | 160200 |
| 2025-04-14 | 21.47 | $21.68 | 170300 |
| 2025-04-11 | 21.55 | $22.00 | 191100 |
| 2025-04-10 | 21.56 | $21.73 | 297448 |
| 2025-04-09 | 21.67 | $23.06 | 322700 |
| 2025-04-08 | 21.40 | $20.80 | 287437 |
| 2025-04-07 | 21.79 | $21.54 | 281700 |
| 2025-04-04 | 22.04 | $21.17 | 682100 |
| 2025-04-03 | 22.48 | $21.09 | 160540 |
| 2025-04-02 | 23.04 | $23.26 | 172900 |
| 2025-04-01 | 23.04 | $22.67 | 148600 |
| 2025-03-31 | 23.24 | $22.96 | 132348 |
| 2025-03-28 | 23.39 | $23.04 | 137700 |
| 2025-03-27 | 23.55 | $24.01 | 158100 |
| 2025-03-26 | 23.43 | $23.53 | 100024 |
| 2025-03-25 | 23.45 | $23.35 | 165535 |
| 2025-03-24 | 23.53 | $23.42 | 136400 |
| 2025-03-21 | 23.60 | $22.89 | 690448 |
| 2025-03-20 | 23.85 | $24.45 | 207200 |
| 2025-03-19 | 23.67 | $24.60 | 203400 |
| 2025-03-18 | 23.40 | $23.55 | 154100 |
| 2025-03-17 | 23.40 | $23.14 | 165800 |
| 2025-03-14 | 23.53 | $23.39 | 146100 |
| 2025-03-13 | 23.62 | $22.56 | 141546 |
| 2025-03-12 | 23.98 | $22.53 | 144500 |
| 2025-03-11 | 24.43 | $23.45 | 155415 |
| 2025-03-10 | 24.67 | $23.24 | 239228 |
| 2025-03-07 | 25.03 | $23.96 | 346600 |
| 2025-03-06 | 25.23 | $24.36 | 253000 |
| 2025-03-05 | 25.32 | $24.68 | 263700 |
| 2025-03-04 | 25.33 | $24.42 | 317500 |
| 2025-03-03 | 25.39 | $24.75 | 216100 |
| 2025-02-28 | 25.35 | $25.18 | 430002 |
| 2025-02-27 | 25.14 | $24.94 | 466500 |
| 2025-02-26 | 24.95 | $25.87 | 488918 |
| 2025-02-25 | 24.40 | $25.04 | 285248 |
| 2025-02-24 | 23.97 | $24.53 | 351200 |
| 2025-02-21 | 23.60 | $24.30 | 396000 |
| 2025-02-20 | 23.21 | $22.95 | 173000 |
| 2025-02-19 | 23.15 | $22.99 | 160600 |
| 2025-02-18 | 23.06 | $22.96 | 178100 |
| 2025-02-14 | 22.94 | $21.96 | 166388 |
| 2025-02-13 | 23.10 | $21.80 | 160300 |
| 2025-02-12 | 23.33 | $22.36 | 165936 |
| 2025-02-11 | 23.43 | $23.18 | 203900 |
| 2025-02-10 | 23.27 | $23.58 | 277855 |
| 2025-02-07 | 22.93 | $22.31 | 249649 |
| 2025-02-06 | 22.90 | $22.41 | 194200 |
| 2025-02-05 | 22.83 | $22.85 | 249131 |
| 2025-02-04 | 22.58 | $22.19 | 189521 |
| 2025-02-03 | 22.47 | $21.36 | 225549 |
| 2025-01-31 | 22.58 | $22.36 | 1.1M |
| 2025-01-30 | 22.39 | $23.00 | 269500 |
| 2025-01-29 | 21.94 | $23.15 | 286700 |
| 2025-01-28 | 21.34 | $22.37 | 308800 |
| 2025-01-27 | 20.84 | $21.53 | 307000 |
| 2025-01-24 | 20.49 | $21.65 | 209300 |
| 2025-01-23 | 20.02 | $20.53 | 150928 |
| 2025-01-22 | 19.80 | $20.15 | 167827 |
| 2025-01-21 | 19.66 | $20.77 | 179602 |
| 2025-01-17 | 19.29 | $20.76 | 148720 |
| 2025-01-16 | 18.86 | $20.66 | 143415 |
| 2025-01-15 | 18.37 | $20.56 | 144330 |
| 2025-01-14 | 17.82 | $20.02 | 199146 |
| 2025-01-13 | 17.34 | $19.64 | 348733 |
| 2025-01-10 | 16.89 | $18.12 | 312800 |
| 2025-01-08 | 16.86 | $17.63 | 306738 |
| 2025-01-07 | 17.01 | $18.15 | 382004 |
| 2025-01-06 | 17.05 | $18.05 | 205400 |
| 2025-01-03 | 17.17 | $17.69 | 207531 |
| 2025-01-02 | 17.45 | $17.80 | 214216 |
| 2024-12-31 | 17.80 | $18.51 | 222700 |
| 2024-12-30 | 18.04 | $18.17 | 174013 |
| 2024-12-27 | 18.46 | $18.56 | 166600 |
| 2024-12-26 | 18.88 | $19.12 | 230317 |
| 2024-12-24 | 19.25 | $19.08 | 77400 |
| 2024-12-23 | 19.75 | $18.92 | 184200 |
| 2024-12-20 | 20.42 | $19.54 | 1.1M |
| 2024-12-19 | 21.07 | $19.79 | 300000 |
| 2024-12-18 | 21.81 | $20.82 | 304338 |
| 2024-12-17 | 22.40 | $21.66 | 258506 |
| 2024-12-16 | 22.86 | $21.94 | 240231 |
| 2024-12-13 | 23.35 | $22.26 | 184400 |
| 2024-12-12 | 23.84 | $22.73 | 150700 |
| 2024-12-11 | 24.31 | $23.53 | 201077 |
| 2024-12-10 | 24.62 | $23.94 | 139800 |
| 2024-12-09 | 24.87 | $24.45 | 273034 |
| 2024-12-06 | 25.01 | $23.86 | 136900 |
| 2024-12-05 | 25.36 | $24.58 | 228200 |
| 2024-12-04 | 25.55 | $24.86 | 298000 |
| 2024-12-03 | 25.68 | $24.77 | 128428 |
| 2024-12-02 | 25.87 | $25.48 | 188410 |
| 2024-11-29 | 25.85 | $25.70 | 75749 |
| 2024-11-27 | 25.75 | $25.50 | 166200 |
| 2024-11-26 | 25.68 | $25.57 | 245845 |
| 2024-11-25 | 25.55 | $25.79 | 291708 |
| 2024-11-22 | 25.31 | $25.38 | 165041 |
| 2024-11-21 | 25.13 | $24.78 | 131448 |
| 2024-11-20 | 25.10 | $24.39 | 148400 |
| 2024-11-19 | 25.16 | $23.61 | 176325 |
| 2024-11-18 | 25.46 | $24.78 | 217823 |
| 2024-11-15 | 25.45 | $24.68 | 211900 |
| 2024-11-14 | 25.44 | $24.45 | 249700 |
| 2024-11-13 | 25.48 | $24.93 | 260701 |
| 2024-11-12 | 25.35 | $25.04 | 236620 |
| 2024-11-11 | 25.14 | $26.01 | 222300 |
| 2024-11-08 | 24.56 | $25.38 | 166300 |
| 2024-11-07 | 24.02 | $25.42 | 324509 |
| 2024-11-06 | 23.34 | $26.12 | 433337 |
| 2024-11-05 | 22.28 | $22.38 | 193800 |
| 2024-11-04 | 22.15 | $21.66 | 242039 |
| 2024-11-01 | 22.22 | $21.50 | 258000 |
| 2024-10-31 | 22.34 | $21.79 | 314700 |
| 2024-10-30 | 22.39 | $22.01 | 363400 |
| 2024-10-29 | 22.37 | $22.42 | 356138 |
| 2024-10-28 | 22.20 | $22.62 | 221121 |
| 2024-10-25 | 21.92 | $21.65 | 245113 |
| 2024-10-24 | 21.88 | $21.72 | 374900 |
| 2024-10-23 | 21.80 | $20.89 | 365842 |
| 2024-10-22 | 21.95 | $21.40 | 232942 |
| 2024-10-21 | 21.96 | $21.56 | 236638 |
| 2024-10-18 | 21.91 | $21.70 | 190044 |
| 2024-10-17 | 21.79 | $22.00 | 190216 |
| 2024-10-16 | 21.53 | $21.53 | 205400 |
| 2024-10-15 | 21.36 | $21.14 | 200400 |
| 2024-10-14 | 21.26 | $21.40 | 199029 |
| 2024-10-11 | 21.05 | $21.34 | 232120 |
| 2024-10-10 | 20.80 | $21.09 | 266426 |
| 2024-10-09 | 20.56 | $21.07 | 216900 |
| 2024-10-08 | 20.27 | $20.37 | 311500 |
| 2024-10-07 | 20.14 | $20.48 | 460423 |
| 2024-10-04 | 19.93 | $20.03 | 249500 |
| 2024-10-03 | 19.81 | $19.55 | 266298 |
| 2024-10-02 | 19.82 | $19.69 | 205200 |
| 2024-10-01 | 19.77 | $19.80 | 208317 |
| 2024-09-30 | 19.68 | $19.91 | 207205 |
| 2024-09-27 | 19.54 | $19.90 | 252200 |
| 2024-09-26 | 19.36 | $19.38 | 358800 |
| 2024-09-25 | 19.30 | $18.81 | 310500 |
| 2024-09-24 | 19.41 | $19.46 | 300017 |
| 2024-09-23 | 19.34 | $19.35 | 201100 |
| 2024-09-20 | 19.29 | $19.75 | 970900 |
| 2024-09-19 | 19.09 | $20.33 | 276700 |
| 2024-09-18 | 18.68 | $19.33 | 260200 |
| 2024-09-17 | 18.49 | $19.30 | 260525 |
| 2024-09-16 | 18.27 | $19.00 | 317300 |
| 2024-09-13 | 18.11 | $18.94 | 294718 |
| 2024-09-12 | 17.94 | $18.03 | 321000 |
| 2024-09-11 | 18.03 | $18.26 | 425517 |
| 2024-09-10 | 18.08 | $17.88 | 384300 |
| 2024-09-09 | 18.27 | $17.94 | 551616 |
| 2024-09-06 | 18.50 | $18.14 | 408100 |
| 2024-09-05 | 18.72 | $18.15 | 379427 |
| 2024-09-04 | 18.99 | $18.42 | 291300 |
| 2024-09-03 | 19.24 | $18.37 | 372703 |
| 2024-08-30 | 19.57 | $20.02 | 457609 |
| 2024-08-29 | 19.46 | $19.93 | 411830 |
| 2024-08-28 | 19.35 | $19.83 | 473401 |
| 2024-08-27 | 19.26 | $20.03 | 193400 |
| 2024-08-26 | 19.09 | $20.48 | 312100 |
| 2024-08-23 | 18.76 | $20.26 | 398170 |
| 2024-08-22 | 18.43 | $19.15 | 255600 |
| 2024-08-21 | 18.39 | $19.54 | 275500 |
| 2024-08-20 | 18.24 | $18.83 | 186217 |
| 2024-08-19 | 18.31 | $19.06 | 235100 |
| 2024-08-16 | 18.33 | $19.34 | 384200 |
| 2024-08-15 | 18.28 | $18.99 | 364947 |
| 2024-08-14 | 18.36 | $18.18 | 425800 |
| 2024-08-13 | 18.74 | $18.02 | 421100 |
| 2024-08-12 | 19.26 | $18.04 | 323000 |
| 2024-08-09 | 19.92 | $18.46 | 406757 |
| 2024-08-08 | 20.60 | $19.05 | 450400 |
| 2024-08-07 | 21.24 | $19.27 | 331100 |
| 2024-08-06 | 21.97 | $19.64 | 584212 |
| 2024-08-05 | 22.74 | $19.52 | 484400 |
| 2024-08-02 | 23.71 | $20.37 | 548800 |
| 2024-08-01 | 24.62 | $20.99 | 524500 |
| 2024-07-31 | 25.51 | $23.79 | 608900 |
| 2024-07-30 | 25.68 | $24.78 | 387700 |
| 2024-07-29 | 25.55 | $25.28 | 346451 |
| 2024-07-26 | 25.20 | $25.56 | 292444 |
| 2024-07-25 | 24.66 | $25.27 | 348044 |
| 2024-07-24 | 24.08 | $23.80 | 354828 |
| 2024-07-23 | 23.81 | $24.18 | 331137 |
| 2024-07-22 | 23.33 | $23.33 | 456800 |
| 2024-07-19 | 23.01 | $23.96 | 346900 |
| 2024-07-18 | 22.40 | $23.72 | 333248 |
| 2024-07-17 | 21.72 | $23.80 | 504200 |
| 2024-07-16 | 20.86 | $22.73 | 454655 |
| 2024-07-15 | 20.14 | $21.83 | 351300 |
| 2024-07-12 | 19.55 | $21.13 | 365608 |
| 2024-07-11 | 19.07 | $20.86 | 353530 |
| 2024-07-10 | 18.57 | $18.91 | 587600 |
| 2024-07-09 | 18.59 | $18.23 | 616500 |
| 2024-07-08 | 18.85 | $18.76 | 576200 |
| 2024-07-05 | 19.01 | $18.92 | 374900 |
| 2024-07-03 | 19.18 | $19.89 | 201236 |
| 2024-07-02 | 19.09 | $19.26 | 323400 |
| 2024-07-01 | 19.19 | $19.29 | 336434 |
| 2024-06-28 | 19.32 | $19.50 | 1.2M |
| 2024-06-27 | 19.43 | $19.22 | 291502 |
| 2024-06-26 | 19.67 | $19.95 | 388530 |
| 2024-06-25 | 19.76 | $19.66 | 345600 |
| 2024-06-24 | 19.96 | $20.05 | 396500 |
| 2024-06-21 | 20.11 | $19.65 | 1.2M |
| 2024-06-20 | 20.44 | $20.26 | 278900 |
| 2024-06-18 | 20.66 | $20.30 | 423100 |
| 2024-06-17 | 20.94 | $20.57 | 305508 |
| 2024-06-14 | 21.20 | $20.89 | 295242 |
| 2024-06-13 | 21.44 | $20.87 | 291500 |
| 2024-06-12 | 21.75 | $21.25 | 268600 |
| 2024-06-11 | 22.03 | $21.66 | 181320 |
| 2024-06-10 | 22.24 | $21.97 | 213324 |
| 2024-06-07 | 22.42 | $22.41 | 205800 |
| 2024-06-06 | 22.51 | $22.62 | 227611 |
| 2024-06-05 | 22.57 | $22.35 | 300900 |
| 2024-06-04 | 22.73 | $21.97 | 437300 |
| 2024-06-03 | 23.07 | $23.14 | 265211 |
| 2024-05-31 | 23.13 | $23.75 | 321109 |
| 2024-05-30 | 23.01 | $23.10 | 436700 |
| 2024-05-29 | 23.10 | $23.64 | 374100 |
| 2024-05-28 | 23.04 | $24.62 | 404400 |
| 2024-05-24 | 22.68 | $24.49 | 342600 |
| 2024-05-23 | 22.31 | $24.50 | 501001 |
| 2024-05-22 | 21.88 | $24.32 | 463444 |
| 2024-05-21 | 21.44 | $23.44 | 464827 |
| 2024-05-20 | 21.21 | $23.55 | 418100 |
| 2024-05-17 | 20.95 | $22.95 | 362600 |
| 2024-05-16 | 20.85 | $23.94 | 718320 |
| 2024-05-15 | 20.48 | $21.92 | 477533 |
| 2024-05-14 | 20.71 | $21.85 | 477100 |
| 2024-05-13 | 21.07 | $22.03 | 278200 |
| 2024-05-10 | 21.50 | $22.65 | 337108 |
| 2024-05-09 | 21.89 | $22.05 | 398914 |
| 2024-05-08 | 22.61 | $22.49 | 423700 |
| 2024-05-07 | 23.40 | $22.50 | 434600 |
| 2024-05-06 | 24.41 | $22.91 | 554383 |
| 2024-05-03 | 25.56 | $22.84 | 670714 |
| 2024-05-02 | 27.03 | $23.29 | 630800 |
| 2024-05-01 | 28.70 | $24.78 | 968308 |
| 2024-04-30 | 30.29 | $28.55 | 312200 |
| 2024-04-29 | 31.05 | $30.73 | 240200 |
| 2024-04-26 | 31.30 | $30.66 | 154120 |
| 2024-04-25 | 31.64 | $31.05 | 195746 |
| 2024-04-24 | 31.93 | $31.25 | 232200 |
| 2024-04-23 | 32.23 | $31.71 | 173900 |
| 2024-04-22 | 32.45 | $32.14 | 223600 |
| 2024-04-19 | 32.58 | $32.00 | 177226 |
| 2024-04-18 | 32.79 | $31.85 | 153242 |
| 2024-04-17 | 33.09 | $31.95 | 133544 |
| 2024-04-16 | 33.42 | $32.47 | 139600 |
| 2024-04-15 | 33.66 | $32.74 | 219240 |
| 2024-04-12 | 33.85 | $32.63 | 163628 |
| 2024-04-11 | 34.11 | $33.51 | 202821 |
| 2024-04-10 | 34.14 | $33.47 | 202000 |
| 2024-04-09 | 34.18 | $34.30 | 240700 |
| 2024-04-08 | 33.96 | $34.00 | 305000 |
| 2024-04-05 | 33.76 | $34.23 | 174201 |
| 2024-04-04 | 33.44 | $33.48 | 204300 |
| 2024-04-03 | 33.28 | $34.11 | 201326 |
| 2024-04-02 | 32.88 | $32.89 | 262500 |
| 2024-04-01 | 32.77 | $33.48 | 253300 |
| 2024-03-28 | 32.44 | $33.50 | 442202 |
| 2024-03-27 | 32.03 | $32.91 | 186000 |
| 2024-03-26 | 31.72 | $32.00 | 220940 |
| 2024-03-25 | 31.63 | $32.36 | 158200 |
| 2024-03-22 | 31.40 | $32.13 | 444200 |
| 2024-03-21 | 31.21 | $32.14 | 294417 |
| 2024-03-20 | 30.97 | $32.33 | 178501 |
| 2024-03-19 | 30.64 | $31.90 | 255834 |
| 2024-03-18 | 30.37 | $30.74 | 236037 |
| 2024-03-15 | 30.43 | $31.22 | 671200 |
| 2024-03-14 | 30.36 | $30.52 | 258240 |
| 2024-03-13 | 30.52 | $31.28 | 153724 |
| 2024-03-12 | 30.48 | $31.13 | 139448 |
| 2024-03-11 | 30.49 | $31.06 | 196445 |
| 2024-03-08 | 30.55 | $30.82 | 144642 |
| 2024-03-07 | 30.72 | $30.85 | 182100 |
| 2024-03-06 | 30.93 | $30.67 | 223605 |
| 2024-03-05 | 31.26 | $30.62 | 193100 |
| 2024-03-04 | 31.69 | $31.51 | 143744 |
| 2024-03-01 | 31.94 | $32.02 | 222210 |
| 2024-02-29 | 32.11 | $31.58 | 290207 |
| 2024-02-28 | 32.45 | $31.41 | 239100 |
| 2024-02-27 | 32.94 | $31.99 | 181400 |
| 2024-02-26 | 33.36 | $32.38 | 214621 |
| 2024-02-23 | 33.74 | $32.82 | 280129 |
| 2024-02-22 | 34.08 | $32.21 | 645200 |
| 2024-02-21 | 34.67 | $35.20 | 363710 |
| 2024-02-20 | 34.45 | $34.35 | 176700 |
| 2024-02-16 | 34.44 | $35.08 | 225434 |
| 2024-02-15 | 34.20 | $35.55 | 228903 |
| 2024-02-14 | 33.75 | $33.43 | 220020 |
| 2024-02-13 | 33.87 | $32.34 | 228740 |
| 2024-02-12 | 34.36 | $34.62 | 156500 |
| 2024-02-09 | 34.23 | $34.72 | 145704 |
| 2024-02-08 | 34.04 | $34.19 | 180504 |
| 2024-02-07 | 33.97 | $33.75 | 146924 |
| 2024-02-06 | 34.02 | $33.45 | 137400 |
| 2024-02-05 | 34.17 | $33.33 | 158530 |
| 2024-02-02 | 34.39 | $34.22 | 163800 |
| 2024-02-01 | 34.36 | $34.78 | 174100 |
| 2024-01-31 | 34.15 | $34.32 | 297640 |
| 2024-01-30 | 34.02 | $34.89 | 158542 |
| 2024-01-29 | 33.69 | $34.69 | 151300 |
| 2024-01-26 | 33.34 | $34.02 | 136000 |
| 2024-01-25 | 33.12 | $33.98 | 229600 |
| 2024-01-24 | 32.86 | $33.40 | 141700 |
| 2024-01-23 | 32.74 | $33.59 | 206800 |
| 2024-01-22 | 32.52 | $33.51 | 249900 |
| 2024-01-19 | 32.29 | $32.15 | 125900 |
| 2024-01-18 | 32.45 | $32.66 | 183135 |
| 2024-01-17 | 32.47 | $31.97 | 126118 |
| 2024-01-16 | 32.73 | $32.45 | 199446 |
| 2024-01-12 | 32.89 | $32.17 | 126000 |
| 2024-01-11 | 33.17 | $32.31 | 169400 |
| 2024-01-10 | 33.47 | $32.39 | 160200 |
| 2024-01-09 | 33.80 | $32.06 | 126628 |
| 2024-01-08 | 34.30 | $33.29 | 204240 |
| 2024-01-05 | 34.51 | $32.84 | 163312 |
| 2024-01-04 | 34.89 | $32.90 | 129200 |
| 2024-01-03 | 35.32 | $33.37 | 172311 |
| 2024-01-02 | 35.67 | $33.94 | 248913 |
| 2023-12-29 | 35.90 | $34.68 | 134949 |
| 2023-12-28 | 35.90 | $35.27 | 189900 |
| 2023-12-27 | 35.70 | $35.74 | 140548 |
| 2023-12-26 | 35.26 | $35.52 | 167721 |
| 2023-12-22 | 34.78 | $35.42 | 220900 |
| 2023-12-21 | 34.19 | $35.37 | 311642 |
| 2023-12-20 | 33.46 | $34.79 | 497815 |
| 2023-12-19 | 32.73 | $34.75 | 473735 |
| 2023-12-18 | 31.84 | $32.69 | 333412 |
| 2023-12-15 | 31.39 | $32.47 | 1.4M |
| 2023-12-14 | 30.90 | $31.44 | 343800 |
| 2023-12-13 | 30.62 | $30.59 | 340610 |
| 2023-12-12 | 30.54 | $29.85 | 202600 |
| 2023-12-11 | 30.68 | $31.00 | 347115 |
| 2023-12-08 | 30.46 | $29.49 | 233901 |
| 2023-12-07 | 30.68 | $29.52 | 263531 |
| 2023-12-06 | 30.92 | $29.50 | 484900 |
| 2023-12-05 | 31.20 | $30.10 | 393750 |
| 2023-12-04 | 31.34 | $31.84 | 322400 |
| 2023-12-01 | 30.95 | $31.23 | 487000 |
| 2023-11-30 | 30.65 | $30.97 | 321700 |
| 2023-11-29 | 30.36 | $30.50 | 327518 |
| 2023-11-28 | 30.13 | $29.66 | 201100 |
| 2023-11-27 | 30.12 | $30.27 | 264200 |
| 2023-11-24 | 29.89 | $30.12 | 95742 |
| 2023-11-22 | 29.65 | $29.74 | 162600 |
| 2023-11-21 | 29.47 | $29.32 | 407696 |
| 2023-11-20 | 29.38 | $29.43 | 172300 |
| 2023-11-17 | 29.22 | $29.70 | 263137 |
| 2023-11-16 | 28.93 | $28.67 | 338908 |
| 2023-11-15 | 28.91 | $29.54 | 177300 |
| 2023-11-14 | 28.59 | $29.41 | 486638 |
| 2023-11-13 | 28.24 | $28.13 | 169124 |
| 2023-11-10 | 28.22 | $28.20 | 213400 |
| 2023-11-09 | 28.17 | $27.51 | 189531 |
| 2023-11-08 | 28.33 | $27.63 | 183300 |
| 2023-11-07 | 28.48 | $28.42 | 225600 |
| 2023-11-06 | 28.41 | $28.37 | 255800 |
| 2023-11-03 | 28.34 | $28.98 | 354200 |
| 2023-11-02 | 28.06 | $29.08 | 494217 |
| 2023-11-01 | 27.69 | $28.57 | 315338 |
| 2023-10-31 | 27.40 | $29.05 | 580300 |
| 2023-10-30 | 26.89 | $27.50 | 199036 |
| 2023-10-27 | 26.78 | $27.26 | 335140 |
| 2023-10-26 | 26.72 | $27.20 | 254149 |
| 2023-10-25 | 26.69 | $26.49 | 200145 |
| 2023-10-24 | 26.88 | $26.72 | 267000 |
| 2023-10-23 | 27.06 | $26.55 | 253745 |
| 2023-10-20 | 27.33 | $26.49 | 296720 |
| 2023-10-19 | 27.70 | $27.00 | 230100 |
| 2023-10-18 | 27.99 | $27.19 | 206100 |
| 2023-10-17 | 28.29 | $28.22 | 238400 |
| 2023-10-16 | 28.34 | $27.65 | 201700 |
| 2023-10-13 | 28.59 | $27.74 | 290700 |
| 2023-10-12 | 28.86 | $28.56 | 192628 |
| 2023-10-11 | 28.94 | $29.17 | 185600 |
| 2023-10-10 | 28.84 | $29.30 | 136100 |
| 2023-10-09 | 28.68 | $28.97 | 137849 |
| 2023-10-06 | 28.60 | $28.63 | 241530 |
| 2023-10-05 | 28.62 | $28.78 | 269231 |
| 2023-10-04 | 28.60 | $28.46 | 230700 |
| 2023-10-03 | 28.68 | $28.89 | 225200 |
| 2023-10-02 | 28.65 | $28.61 | 295400 |
| 2023-09-29 | 28.72 | $29.09 | 461939 |
| 2023-09-28 | 28.65 | $28.79 | 252611 |
| 2023-09-27 | 28.67 | $28.64 | 279400 |
| 2023-09-26 | 28.76 | $28.08 | 243803 |
| 2023-09-25 | 29.05 | $28.36 | 303200 |
| 2023-09-22 | 29.32 | $28.58 | 229131 |
| 2023-09-21 | 29.59 | $28.63 | 308033 |
| 2023-09-20 | 29.92 | $29.13 | 339318 |
| 2023-09-19 | 30.16 | $30.04 | 217708 |
| 2023-09-18 | 30.17 | $29.95 | 512011 |
| 2023-09-15 | 30.22 | $29.43 | 2.7M |
| 2023-09-14 | 30.45 | $30.77 | 406400 |
| 2023-09-13 | 30.31 | $30.24 | 451315 |
| 2023-09-12 | 30.31 | $30.63 | 427200 |
| 2023-09-11 | 30.20 | $30.83 | 503400 |
| 2023-09-08 | 30.00 | $30.12 | 282205 |
| 2023-09-07 | 30.00 | $30.30 | 357700 |
| 2023-09-06 | 29.95 | $30.73 | 561111 |
| 2023-09-05 | 29.77 | $31.10 | 665900 |
| 2023-09-01 | 29.44 | $31.60 | 504217 |
| 2023-08-31 | 28.91 | $31.14 | 868800 |
| 2023-08-30 | 28.43 | $30.27 | 471624 |
| 2023-08-29 | 28.15 | $30.25 | 490600 |
| 2023-08-28 | 27.85 | $29.46 | 437507 |
| 2023-08-25 | 27.77 | $29.68 | 343200 |
| 2023-08-24 | 27.65 | $29.02 | 408223 |
| 2023-08-23 | 27.75 | $29.61 | 329619 |
| 2023-08-22 | 27.73 | $30.38 | 246026 |
| 2023-08-21 | 27.51 | $30.09 | 229627 |
| 2023-08-18 | 27.39 | $30.24 | 482101 |
| 2023-08-17 | 27.26 | $30.42 | 777343 |
| 2023-08-16 | 27.10 | $29.77 | 786803 |
| 2023-08-15 | 27.19 | $29.00 | 612100 |
| 2023-08-14 | 27.60 | $29.39 | 620332 |
| 2023-08-11 | 28.05 | $29.25 | 581200 |
| 2023-08-10 | 28.72 | $29.12 | 614700 |
| 2023-08-09 | 29.65 | $28.82 | 696100 |
| 2023-08-08 | 30.95 | $28.23 | 941233 |
| 2023-08-07 | 32.78 | $29.62 | 833700 |
| 2023-08-04 | 34.62 | $29.99 | 1.7M |
| 2023-08-03 | 36.79 | $32.58 | 499586 |
| 2023-08-02 | 38.64 | $33.01 | 554752 |
| 2023-08-01 | 40.79 | $35.45 | 903417 |
| 2023-07-31 | 42.63 | $42.49 | 202767 |
| 2023-07-28 | 42.65 | $41.72 | 182200 |
| 2023-07-27 | 42.91 | $42.19 | 206437 |
| 2023-07-26 | 43.07 | $42.14 | 163000 |
| 2023-07-25 | 43.27 | $42.50 | 324800 |
| 2023-07-24 | 43.38 | $42.91 | 253127 |
| 2023-07-21 | 43.38 | $42.31 | 141022 |
| 2023-07-20 | 43.54 | $43.40 | 184633 |
| 2023-07-19 | 43.37 | $42.82 | 163544 |
| 2023-07-18 | 43.34 | $43.51 | 137600 |
| 2023-07-17 | 43.06 | $43.33 | 177200 |
| 2023-07-14 | 42.75 | $42.14 | 259000 |
| 2023-07-13 | 42.74 | $42.31 | 139849 |
| 2023-07-12 | 42.65 | $42.37 | 215200 |
| 2023-07-11 | 42.50 | $41.38 | 286800 |
| 2023-07-10 | 42.60 | $41.46 | 262400 |
| 2023-07-07 | 42.69 | $41.20 | 318600 |
| 2023-07-06 | 42.85 | $40.95 | 466706 |
| 2023-07-05 | 43.09 | $41.71 | 425915 |
| 2023-07-03 | 43.12 | $44.08 | 143407 |
| 2023-06-30 | 42.37 | $43.38 | 254275 |
| 2023-06-29 | 41.65 | $43.49 | 363630 |
| 2023-06-28 | 40.71 | $40.50 | 434536 |
| 2023-06-27 | 40.49 | $40.49 | 304100 |
| 2023-06-26 | 40.21 | $39.36 | 231200 |
| 2023-06-23 | 40.20 | $38.76 | 835800 |
| 2023-06-22 | 40.35 | $39.82 | 376712 |
| 2023-06-21 | 40.18 | $40.83 | 368500 |
| 2023-06-20 | 39.63 | $39.34 | 278700 |
| 2023-06-16 | 39.40 | $38.75 | 759927 |
| 2023-06-15 | 39.29 | $39.33 | 244400 |
| 2023-06-14 | 38.96 | $39.53 | 293544 |
| 2023-06-13 | 38.46 | $39.97 | 229737 |
| 2023-06-12 | 37.70 | $38.99 | 322121 |
| 2023-06-09 | 37.07 | $38.01 | 182400 |
| 2023-06-08 | 36.61 | $38.14 | 376500 |
| 2023-06-07 | 35.99 | $37.72 | 336200 |
| 2023-06-06 | 35.37 | $37.32 | 309136 |
| 2023-06-05 | 34.73 | $35.74 | 221015 |
| 2023-06-02 | 34.47 | $35.50 | 336016 |
| 2023-06-01 | 34.23 | $33.88 | 237545 |
| 2023-05-31 | 34.46 | $33.99 | 402447 |
| 2023-05-30 | 34.72 | $34.45 | 205800 |
| 2023-05-26 | 34.89 | $35.51 | 189427 |
| 2023-05-25 | 34.77 | $34.91 | 191045 |
| 2023-05-24 | 34.82 | $34.80 | 409433 |
| 2023-05-23 | 34.93 | $35.81 | 256501 |
| 2023-05-22 | 34.75 | $35.75 | 194300 |
| 2023-05-19 | 34.56 | $35.93 | 274948 |
| 2023-05-18 | 34.28 | $35.80 | 350638 |
| 2023-05-17 | 33.99 | $35.19 | 281300 |
| 2023-05-16 | 33.86 | $33.90 | 392500 |
| 2023-05-15 | 34.12 | $34.01 | 482300 |
| 2023-05-12 | 34.42 | $33.95 | 183300 |
| 2023-05-11 | 34.82 | $34.23 | 256946 |
| 2023-05-10 | 35.23 | $34.29 | 304724 |
| 2023-05-09 | 35.73 | $34.76 | 458201 |
| 2023-05-08 | 36.19 | $34.01 | 406312 |
| 2023-05-05 | 37.01 | $34.49 | 675618 |
| 2023-05-04 | 37.85 | $35.44 | 1.7M |
| 2023-05-03 | 38.57 | $37.95 | 552331 |
| 2023-05-02 | 38.64 | $38.50 | 817300 |
| 2023-05-01 | 38.54 | $37.63 | 180889 |
| 2023-04-28 | 38.69 | $37.77 | 155400 |
| 2023-04-27 | 38.82 | $37.94 | 211828 |
| 2023-04-26 | 38.90 | $37.72 | 216919 |
| 2023-04-25 | 39.05 | $38.23 | 200232 |
| 2023-04-24 | 39.07 | $39.71 | 208000 |
| 2023-04-21 | 38.60 | $38.83 | 254000 |
| 2023-04-20 | 38.29 | $39.28 | 158700 |
| 2023-04-19 | 37.75 | $39.06 | 269034 |
| 2023-04-18 | 37.16 | $38.69 | 257600 |
| 2023-04-17 | 36.55 | $37.38 | 158800 |
| 2023-04-14 | 36.21 | $37.02 | 159127 |
| 2023-04-13 | 35.92 | $37.40 | 195700 |
| 2023-04-12 | 35.44 | $36.65 | 224000 |
| 2023-04-11 | 35.09 | $36.71 | 199926 |
| 2023-04-10 | 34.66 | $35.64 | 460343 |
| 2023-04-06 | 34.49 | $34.00 | 175600 |
| 2023-04-05 | 34.80 | $34.75 | 210947 |
| 2023-04-04 | 34.96 | $34.51 | 264100 |
| 2023-04-03 | 35.24 | $36.34 | 307206 |
| 2023-03-31 | 35.01 | $36.38 | 529800 |
| 2023-03-30 | 34.73 | $35.80 | 336613 |
| 2023-03-29 | 34.58 | $35.87 | 177400 |
| 2023-03-28 | 34.40 | $35.62 | 263200 |
| 2023-03-27 | 34.27 | $35.88 | 173444 |
| 2023-03-24 | 34.04 | $34.91 | 173224 |
| 2023-03-23 | 34.10 | $35.41 | 262443 |
| 2023-03-22 | 34.04 | $34.89 | 262500 |
| 2023-03-21 | 34.15 | $35.68 | 258800 |
| 2023-03-20 | 34.06 | $33.84 | 170600 |
| 2023-03-17 | 34.56 | $32.93 | 686000 |
| 2023-03-16 | 35.48 | $34.46 | 280200 |
| 2023-03-15 | 36.13 | $33.66 | 386725 |
| 2023-03-14 | 37.19 | $36.36 | 304741 |
| 2023-03-13 | 37.64 | $35.56 | 365909 |
| 2023-03-10 | 38.45 | $37.08 | 368728 |
| 2023-03-09 | 38.95 | $38.34 | 236420 |
| 2023-03-08 | 39.15 | $39.49 | 341023 |
| 2023-03-07 | 39.03 | $39.02 | 590930 |
| 2023-03-06 | 39.03 | $39.70 | 309100 |
| 2023-03-03 | 38.81 | $41.13 | 449326 |
| 2023-03-02 | 38.08 | $39.64 | 437032 |
| 2023-03-01 | 37.67 | $38.42 | 909949 |
| 2023-02-28 | 37.55 | $35.93 | 767600 |
| 2023-02-27 | 38.19 | $35.83 | 871500 |
| 2023-02-24 | 39.00 | $34.83 | 1.6M |
| 2023-02-23 | 40.29 | $37.66 | 331436 |
| 2023-02-22 | 40.95 | $39.85 | 416853 |
| 2023-02-21 | 41.04 | $39.17 | 600008 |
| 2023-02-17 | 41.34 | $41.69 | 348100 |
| 2023-02-16 | 40.87 | $40.71 | 310200 |
| 2023-02-15 | 40.58 | $40.12 | 224400 |
| 2023-02-14 | 40.38 | $39.55 | 87100 |
| 2023-02-13 | 40.29 | $38.96 | 110900 |
| 2023-02-10 | 40.34 | $38.58 | 105200 |
| 2023-02-09 | 40.47 | $38.47 | 146726 |
| 2023-02-08 | 40.64 | $39.23 | 101900 |
| 2023-02-07 | 40.56 | $39.67 | 124900 |
| 2023-02-06 | 40.28 | $39.69 | 200039 |
| 2023-02-03 | 39.89 | $40.44 | 146200 |
| 2023-02-02 | 39.13 | $39.95 | 151500 |
| 2023-02-01 | 38.32 | $39.17 | 195100 |
| 2023-01-31 | 37.54 | $38.17 | 414100 |
| 2023-01-30 | 36.88 | $36.98 | 258200 |
| 2023-01-27 | 36.41 | $37.85 | 152600 |
| 2023-01-26 | 35.54 | $37.66 | 201509 |
| 2023-01-25 | 34.50 | $36.81 | 315000 |
| 2023-01-24 | 33.49 | $33.28 | 115700 |
| 2023-01-23 | 33.36 | $33.52 | 122500 |
| 2023-01-20 | 33.11 | $33.76 | 134834 |
| 2023-01-19 | 32.72 | $32.78 | 225200 |
| 2023-01-18 | 32.53 | $31.82 | 162100 |
| 2023-01-17 | 32.60 | $32.30 | 199319 |
| 2023-01-13 | 32.51 | $33.12 | 160936 |
| 2023-01-12 | 32.13 | $32.70 | 169200 |
| 2023-01-11 | 31.79 | $32.45 | 120313 |
| 2023-01-10 | 31.45 | $32.51 | 102415 |
| 2023-01-09 | 31.00 | $31.50 | 121332 |
| 2023-01-06 | 30.77 | $31.69 | 176100 |
| 2023-01-05 | 30.42 | $30.29 | 126500 |
| 2023-01-04 | 30.43 | $30.62 | 143446 |
| 2023-01-03 | 30.34 | $30.06 | 166000 |
| 2022-12-30 | 30.41 | $30.26 | 283900 |
| 2022-12-29 | 30.42 | $29.91 | 116236 |
| 2022-12-28 | 30.54 | $29.75 | 115900 |
| 2022-12-27 | 30.74 | $30.53 | 97738 |
| 2022-12-23 | 30.73 | $30.44 | 104900 |
| 2022-12-22 | 30.73 | $30.11 | 202436 |
| 2022-12-21 | 30.83 | $31.31 | 220729 |
| 2022-12-20 | 30.56 | $30.61 | 166900 |
| 2022-12-19 | 30.46 | $30.21 | 182500 |
| 2022-12-16 | 30.44 | $30.13 | 1.4M |
| 2022-12-15 | 30.45 | $29.17 | 306532 |
| 2022-12-14 | 30.74 | $30.69 | 261000 |
| 2022-12-13 | 30.62 | $30.64 | 468146 |
| 2022-12-12 | 30.47 | $31.03 | 272700 |
| 2022-12-09 | 30.16 | $29.24 | 182907 |
| 2022-12-08 | 30.33 | $29.94 | 158000 |
| 2022-12-07 | 30.32 | $30.09 | 179500 |
| 2022-12-06 | 30.24 | $31.42 | 183141 |
| 2022-12-05 | 29.72 | $30.11 | 201831 |
| 2022-12-02 | 29.50 | $30.41 | 108455 |
| 2022-12-01 | 29.12 | $29.77 | 191600 |
| 2022-11-30 | 28.86 | $29.49 | 228416 |
| 2022-11-29 | 28.63 | $29.47 | 147145 |
| 2022-11-28 | 28.36 | $29.12 | 242600 |
| 2022-11-25 | 28.14 | $29.52 | 44907 |
| 2022-11-23 | 27.75 | $29.51 | 123500 |
| 2022-11-22 | 27.29 | $29.55 | 190238 |
| 2022-11-21 | 26.73 | $28.50 | 186000 |
| 2022-11-18 | 26.39 | $28.06 | 165031 |
| 2022-11-17 | 26.13 | $26.98 | 188825 |
| 2022-11-16 | 26.18 | $26.96 | 158600 |
| 2022-11-15 | 26.27 | $27.17 | 156435 |
| 2022-11-14 | 26.34 | $26.73 | 163800 |
| 2022-11-11 | 26.58 | $26.36 | 198800 |
| 2022-11-10 | 27.01 | $26.94 | 174700 |
| 2022-11-09 | 27.38 | $25.12 | 179600 |
| 2022-11-08 | 28.42 | $26.49 | 290800 |
| 2022-11-07 | 29.27 | $26.15 | 335415 |
| 2022-11-04 | 30.42 | $26.78 | 436114 |
| 2022-11-03 | 31.62 | $24.42 | 522500 |
| 2022-11-02 | 33.82 | $31.61 | 309240 |
| 2022-11-01 | 34.19 | $33.29 | 517400 |
| 2022-10-31 | 34.10 | $33.55 | 220329 |
| 2022-10-28 | 33.87 | $33.21 | 256000 |
| 2022-10-27 | 33.66 | $34.04 | 135100 |
| 2022-10-26 | 33.12 | $33.91 | 154300 |
| 2022-10-25 | 32.48 | $33.09 | 186372 |
| 2022-10-24 | 31.92 | $33.02 | 374634 |
| 2022-10-21 | 31.25 | $32.86 | 212129 |
| 2022-10-20 | 30.46 | $30.51 | 187535 |
| 2022-10-19 | 30.22 | $30.12 | 141339 |
| 2022-10-18 | 30.05 | $31.20 | 176727 |
| 2022-10-17 | 29.48 | $30.04 | 377457 |
| 2022-10-14 | 29.14 | $28.92 | 123743 |
| 2022-10-13 | 29.07 | $30.45 | 180800 |
| 2022-10-12 | 28.49 | $29.09 | 133640 |
| 2022-10-11 | 28.21 | $29.27 | 325200 |
| 2022-10-10 | 27.81 | $28.95 | 129919 |
| 2022-10-07 | 27.43 | $28.26 | 183100 |
| 2022-10-06 | 27.18 | $28.36 | 112400 |
| 2022-10-05 | 26.85 | $28.74 | 184844 |
| 2022-10-04 | 26.33 | $29.08 | 192800 |
| 2022-10-03 | 25.60 | $27.92 | 220800 |
| 2022-09-30 | 25.10 | $25.74 | 541100 |
| 2022-09-29 | 25.19 | $25.76 | 237200 |
| 2022-09-28 | 25.32 | $26.94 | 303900 |
| 2022-09-27 | 25.13 | $25.84 | 250700 |
| 2022-09-26 | 25.26 | $24.13 | 208300 |
| 2022-09-23 | 25.99 | $24.18 | 241500 |
| 2022-09-22 | 26.88 | $25.84 | 191800 |
| 2022-09-21 | 27.45 | $26.64 | 234500 |
| 2022-09-20 | 27.90 | $27.20 | 233703 |
| 2022-09-19 | 28.29 | $29.09 | 278700 |
| 2022-09-16 | 28.16 | $27.89 | 1.3M |
| 2022-09-15 | 28.40 | $27.74 | 330213 |
| 2022-09-14 | 28.74 | $27.21 | 368643 |
| 2022-09-13 | 29.32 | $28.57 | 248249 |
| 2022-09-12 | 29.60 | $30.56 | 342070 |
| 2022-09-09 | 29.31 | $29.75 | 187200 |
| 2022-09-08 | 29.21 | $28.24 | 203000 |
| 2022-09-07 | 29.56 | $28.23 | 235800 |
| 2022-09-06 | 29.99 | $29.01 | 239244 |
| 2022-09-02 | 30.25 | $28.13 | 183740 |
| 2022-09-01 | 30.85 | $28.30 | 243700 |
| 2022-08-31 | 31.50 | $28.50 | 221900 |
| 2022-08-30 | 32.21 | $29.07 | 599500 |
| 2022-08-29 | 32.87 | $32.37 | 264700 |
| 2022-08-26 | 32.60 | $32.42 | 235859 |
| 2022-08-25 | 32.22 | $31.52 | 128100 |
| 2022-08-24 | 32.00 | $30.41 | 154613 |
| 2022-08-23 | 32.06 | $31.13 | 164200 |
| 2022-08-22 | 31.86 | $29.89 | 206600 |
| 2022-08-19 | 31.98 | $30.84 | 157959 |
| 2022-08-18 | 31.78 | $31.88 | 156923 |
| 2022-08-17 | 31.17 | $31.03 | 144419 |
| 2022-08-16 | 30.66 | $31.76 | 245600 |
| 2022-08-15 | 29.77 | $31.44 | 369400 |
| 2022-08-12 | 28.75 | $28.61 | 156242 |
| 2022-08-11 | 28.38 | $28.42 | 224200 |
| 2022-08-10 | 27.96 | $27.89 | 357000 |
| 2022-08-09 | 27.59 | $27.19 | 300310 |
| 2022-08-08 | 27.33 | $26.15 | 363831 |
| 2022-08-05 | 27.33 | $26.43 | 149700 |
| 2022-08-04 | 27.22 | $26.33 | 262113 |
| 2022-08-03 | 27.08 | $26.66 | 190200 |
| 2022-08-02 | 26.79 | $26.64 | 210018 |
| 2022-08-01 | 26.42 | $27.54 | 669400 |
| 2022-07-29 | 25.66 | $27.40 | 211049 |
| 2022-07-28 | 24.76 | $26.10 | 183905 |
| 2022-07-27 | 24.06 | $25.63 | 181100 |
| 2022-07-26 | 23.35 | $24.48 | 254305 |
| 2022-07-25 | 22.85 | $23.83 | 173227 |
| 2022-07-22 | 22.45 | $22.73 | 172500 |
| 2022-07-21 | 22.31 | $23.27 | 215119 |
| 2022-07-20 | 21.97 | $23.39 | 306720 |
| 2022-07-19 | 21.53 | $23.59 | 281224 |
| 2022-07-18 | 20.95 | $22.77 | 244646 |
| 2022-07-15 | 20.52 | $22.15 | 381500 |
| 2022-07-14 | 20.21 | $21.72 | 250838 |
| 2022-07-13 | 20.00 | $22.16 | 260215 |
| 2022-07-12 | 19.64 | $21.81 | 289639 |
| 2022-07-11 | 19.34 | $20.68 | 271521 |
| 2022-07-08 | 19.37 | $20.40 | 212600 |
| 2022-07-07 | 19.54 | $20.80 | 321500 |
| 2022-07-06 | 19.67 | $20.01 | 387928 |
| 2022-07-05 | 20.11 | $19.71 | 327926 |
| 2022-07-01 | 20.79 | $21.56 | 298200 |
| 2022-06-30 | 21.08 | $21.29 | 627100 |
| 2022-06-29 | 21.56 | $21.55 | 286400 |
| 2022-06-28 | 22.11 | $22.16 | 365200 |
| 2022-06-27 | 22.62 | $22.61 | 364900 |
| 2022-06-24 | 23.15 | $23.52 | 929900 |
| 2022-06-23 | 23.54 | $21.41 | 424100 |
| 2022-06-22 | 24.72 | $22.30 | 479816 |
| 2022-06-21 | 25.91 | $24.51 | 349048 |
| 2022-06-17 | 26.70 | $24.46 | 1.1M |
| 2022-06-16 | 27.69 | $26.00 | 418871 |
| 2022-06-15 | 28.42 | $28.37 | 299800 |
| 2022-06-14 | 28.59 | $27.62 | 410500 |
| 2022-06-13 | 29.04 | $26.98 | 392252 |
| 2022-06-10 | 29.80 | $28.98 | 282313 |
| 2022-06-09 | 30.11 | $29.34 | 273300 |
| 2022-06-08 | 30.37 | $30.15 | 246549 |
| 2022-06-07 | 30.44 | $32.62 | 689800 |
| 2022-06-06 | 29.75 | $31.38 | 324000 |
| 2022-06-03 | 29.31 | $30.73 | 353229 |
| 2022-06-02 | 28.99 | $31.74 | 276928 |
| 2022-06-01 | 28.31 | $30.31 | 333200 |
| 2022-05-31 | 27.94 | $30.14 | 388221 |
| 2022-05-27 | 27.59 | $30.94 | 232730 |
| 2022-05-26 | 26.93 | $30.34 | 347200 |
| 2022-05-25 | 26.36 | $29.59 | 393203 |
| 2022-05-24 | 25.94 | $28.41 | 264633 |
| 2022-05-23 | 25.86 | $28.92 | 570627 |
| 2022-05-20 | 25.65 | $27.47 | 333727 |
| 2022-05-19 | 25.91 | $27.97 | 406115 |
| 2022-05-18 | 26.13 | $26.42 | 557600 |
| 2022-05-17 | 26.94 | $27.74 | 280300 |
| 2022-05-16 | 27.58 | $27.02 | 502800 |
| 2022-05-13 | 28.64 | $27.11 | 617124 |
| 2022-05-12 | 29.96 | $26.06 | 1.1M |
| 2022-05-11 | 31.94 | $26.59 | 2.1M |
| 2022-05-10 | 34.21 | $32.79 | 323200 |
| 2022-05-09 | 35.05 | $32.50 | 262500 |
| 2022-05-06 | 36.17 | $33.92 | 364806 |
| 2022-05-05 | 37.10 | $33.70 | 556000 |
| 2022-05-04 | 38.30 | $39.84 | 376500 |
| 2022-05-03 | 37.81 | $38.11 | 274900 |
| 2022-05-02 | 37.76 | $36.03 | 229533 |
| 2022-04-29 | 38.36 | $36.81 | 389600 |
| 2022-04-28 | 38.82 | $38.64 | 202300 |
| 2022-04-27 | 38.79 | $36.81 | 339800 |
| 2022-04-26 | 39.33 | $35.99 | 269046 |
| 2022-04-25 | 40.21 | $37.23 | 386800 |
| 2022-04-22 | 40.87 | $38.45 | 381097 |
| 2022-04-21 | 41.25 | $40.80 | 437986 |
| 2022-04-20 | 40.93 | $43.00 | 305529 |
| 2022-04-19 | 39.81 | $42.86 | 493026 |
| 2022-04-18 | 38.46 | $41.47 | 483475 |
| 2022-04-14 | 37.22 | $41.00 | 411100 |
| 2022-04-13 | 35.84 | $39.70 | 356500 |
| 2022-04-12 | 34.56 | $36.04 | 433840 |
| 2022-04-11 | 34.15 | $33.95 | 250013 |
| 2022-04-08 | 34.31 | $33.06 | 229101 |
| 2022-04-07 | 34.78 | $33.25 | 254100 |
| 2022-04-06 | 35.28 | $32.26 | 308600 |
| 2022-04-05 | 36.19 | $33.07 | 275900 |
| 2022-04-04 | 37.02 | $34.58 | 267343 |
| 2022-04-01 | 37.53 | $34.75 | 319400 |
| 2022-03-31 | 38.07 | $35.02 | 269132 |
| 2022-03-30 | 38.59 | $35.63 | 191913 |
| 2022-03-29 | 38.99 | $35.60 | 288401 |
| 2022-03-28 | 39.43 | $36.81 | 227254 |
| 2022-03-25 | 39.53 | $38.45 | 183500 |
| 2022-03-24 | 39.07 | $38.65 | 154442 |
| 2022-03-23 | 38.38 | $37.57 | 172833 |
| 2022-03-22 | 37.82 | $37.43 | 248543 |
| 2022-03-21 | 37.11 | $37.86 | 243900 |
| 2022-03-18 | 36.06 | $35.98 | 1.2M |
| 2022-03-17 | 35.31 | $36.23 | 272222 |
| 2022-03-16 | 34.27 | $34.89 | 380900 |
| 2022-03-15 | 33.37 | $32.95 | 194800 |
| 2022-03-14 | 32.83 | $32.24 | 374400 |
| 2022-03-11 | 32.36 | $31.69 | 219300 |
| 2022-03-10 | 31.91 | $33.15 | 283216 |
| 2022-03-09 | 30.85 | $30.94 | 226607 |
| 2022-03-08 | 30.21 | $29.49 | 380416 |
| 2022-03-07 | 29.85 | $30.24 | 496369 |
| 2022-03-04 | 29.14 | $31.83 | 568261 |
| 2022-03-03 | 27.74 | $30.60 | 334900 |
| 2022-03-02 | 26.38 | $28.32 | 253630 |
| 2022-03-01 | 25.43 | $26.18 | 251326 |
| 2022-02-28 | 24.93 | $26.12 | 320413 |
| 2022-02-25 | 24.33 | $24.02 | 360700 |
| 2022-02-24 | 24.25 | $22.60 | 628010 |
| 2022-02-23 | 24.59 | $24.36 | 228135 |
| 2022-02-22 | 24.43 | $24.58 | 229427 |
| 2022-02-18 | 24.16 | $24.82 | 197000 |
| 2022-02-17 | 23.74 | $24.81 | 226300 |
| 2022-02-16 | 23.23 | $24.75 | 290006 |
| 2022-02-15 | 22.61 | $24.25 | 140722 |
| 2022-02-14 | 22.02 | $22.96 | 133505 |
| 2022-02-11 | 21.71 | $23.26 | 162021 |
| 2022-02-10 | 21.24 | $22.71 | 115395 |
| 2022-02-09 | 20.85 | $22.68 | 177300 |
| 2022-02-08 | 20.40 | $22.75 | 121505 |
| 2022-02-07 | 19.84 | $21.09 | 186600 |
| 2022-02-04 | 19.71 | $20.76 | 359400 |
| 2022-02-03 | 19.68 | $20.68 | 408626 |
| 2022-02-02 | 19.69 | $21.26 | 125340 |
| 2022-02-01 | 19.54 | $21.18 | 209321 |
| 2022-01-31 | 19.42 | $20.50 | 619000 |
| 2022-01-28 | 19.53 | $18.59 | 307842 |
| 2022-01-27 | 20.28 | $18.90 | 369306 |
| 2022-01-26 | 21.14 | $20.09 | 173008 |
| 2022-01-25 | 21.83 | $21.10 | 230447 |
| 2022-01-24 | 22.37 | $20.18 | 369303 |
| 2022-01-21 | 23.34 | $21.07 | 237800 |
| 2022-01-20 | 24.26 | $22.56 | 182321 |
| 2022-01-19 | 24.91 | $24.18 | 79211 |
| 2022-01-18 | 25.20 | $24.17 | 246200 |
| 2022-01-14 | 25.55 | $24.76 | 88500 |
| 2022-01-13 | 25.79 | $25.06 | 113900 |
| 2022-01-12 | 25.99 | $25.87 | 162000 |
| 2022-01-11 | 25.97 | $25.00 | 309500 |
| 2022-01-10 | 26.21 | $25.33 | 107119 |
| 2022-01-07 | 26.40 | $26.30 | 63011 |
| 2022-01-06 | 26.32 | $26.37 | 90819 |
| 2022-01-05 | 26.19 | $26.81 | 129433 |
| 2022-01-04 | 25.88 | $26.70 | 69226 |
| 2022-01-03 | 25.54 | $26.19 | 95900 |
| 2021-12-31 | 25.28 | $26.05 | 70300 |
| 2021-12-30 | 25.01 | $25.71 | 73801 |
| 2021-12-29 | 24.79 | $25.75 | 101111 |
| 2021-12-28 | 24.51 | $25.47 | 83500 |
| 2021-12-27 | 24.26 | $25.70 | 81800 |
| 2021-12-23 | 23.90 | $24.87 | 54701 |
| 2021-12-22 | 23.72 | $24.80 | 80700 |
| 2021-12-21 | 23.54 | $24.25 | 63200 |
| 2021-12-20 | 23.50 | $23.30 | 145703 |
| 2021-12-17 | 23.77 | $24.71 | 213100 |
| 2021-12-16 | 23.67 | $24.10 | 186903 |
| 2021-12-15 | 23.75 | $23.12 | 177000 |
| 2021-12-14 | 24.17 | $24.14 | 274100 |
| 2021-12-13 | 24.38 | $24.19 | 153400 |
| 2021-12-10 | 24.63 | $24.77 | 195929 |
| 2021-12-09 | 24.76 | $25.31 | 123000 |
| 2021-12-08 | 24.75 | $25.85 | 120800 |
| 2021-12-07 | 24.58 | $25.96 | 112631 |
| 2021-12-06 | 24.36 | $25.42 | 193317 |
| 2021-12-03 | 24.27 | $24.41 | 175733 |
| 2021-12-02 | 24.49 | $23.50 | 109322 |
| 2021-12-01 | 25.06 | $22.86 | 228012 |
| 2021-11-30 | 25.97 | $23.43 | 651400 |
| 2021-11-29 | 26.91 | $25.59 | 133632 |
| 2021-11-26 | 27.37 | $26.43 | 99100 |
| 2021-11-24 | 27.65 | $27.14 | 103314 |
| 2021-11-23 | 27.76 | $27.74 | 264016 |
| 2021-11-22 | 27.70 | $27.30 | 319807 |
| 2021-11-19 | 27.76 | $26.35 | 153800 |
| 2021-11-18 | 28.12 | $26.88 | 160835 |
| 2021-11-17 | 28.37 | $26.56 | 206700 |
| 2021-11-16 | 28.77 | $27.59 | 197725 |
| 2021-11-15 | 28.90 | $27.60 | 136805 |
| 2021-11-12 | 29.04 | $28.31 | 407840 |
| 2021-11-11 | 28.96 | $28.43 | 99300 |
| 2021-11-10 | 28.80 | $27.46 | 122812 |
| 2021-11-09 | 28.88 | $28.69 | 138624 |
| 2021-11-08 | 28.56 | $29.68 | 169437 |
| 2021-11-05 | 27.83 | $27.85 | 111392 |
| 2021-11-04 | 27.50 | $27.55 | 281000 |
| 2021-11-03 | 27.16 | $27.75 | 148731 |
| 2021-11-02 | 26.66 | $27.07 | 129001 |
| 2021-11-01 | 26.25 | $27.09 | 216200 |
| 2021-10-29 | 25.73 | $26.36 | 150425 |
| 2021-10-28 | 25.30 | $25.15 | 139902 |
| 2021-10-27 | 25.15 | $24.98 | 122944 |
| 2021-10-26 | 25.00 | $26.37 | 133908 |
| 2021-10-25 | 24.36 | $25.92 | 171500 |
| 2021-10-22 | 23.72 | $25.06 | 143800 |
| 2021-10-21 | 23.20 | $24.41 | 252600 |
| 2021-10-20 | 22.77 | $23.30 | 69600 |
| 2021-10-19 | 22.59 | $23.08 | 79011 |
| 2021-10-18 | 22.44 | $23.51 | 93933 |
| 2021-10-15 | 22.13 | $22.98 | 128200 |
| 2021-10-14 | 21.92 | $22.56 | 73900 |
| 2021-10-13 | 21.80 | $22.36 | 87600 |
| 2021-10-12 | 21.72 | $22.16 | 59837 |
| 2021-10-11 | 21.69 | $22.03 | 86631 |
| 2021-10-08 | 21.70 | $21.54 | 72600 |
| 2021-10-07 | 21.87 | $21.87 | 80700 |
| 2021-10-06 | 21.99 | $21.61 | 96922 |
| 2021-10-05 | 22.21 | $22.59 | 93621 |
| 2021-10-04 | 22.18 | $22.64 | 108700 |
| 2021-10-01 | 22.13 | $22.43 | 134408 |
| 2021-09-30 | 22.13 | $22.27 | 221949 |
| 2021-09-29 | 22.19 | $22.58 | 88100 |
| 2021-09-28 | 22.17 | $22.73 | 134300 |
| 2021-09-27 | 22.10 | $23.42 | 161243 |
| 2021-09-24 | 21.80 | $22.48 | 164655 |
| 2021-09-23 | 21.74 | $22.15 | 109545 |
| 2021-09-22 | 21.77 | $21.68 | 91900 |
| 2021-09-21 | 21.97 | $20.90 | 109870 |
| 2021-09-20 | 22.46 | $21.11 | 159900 |
| 2021-09-17 | 22.99 | $21.71 | 333400 |
| 2021-09-16 | 23.44 | $22.38 | 118824 |
| 2021-09-15 | 23.78 | $22.93 | 117512 |
| 2021-09-14 | 24.00 | $22.78 | 186643 |
| 2021-09-13 | 24.31 | $23.70 | 233000 |
| 2021-09-10 | 24.37 | $22.99 | 122916 |
| 2021-09-09 | 24.66 | $23.58 | 105300 |
| 2021-09-08 | 24.81 | $23.99 | 143018 |
| 2021-09-07 | 24.84 | $24.70 | 194429 |
| 2021-09-03 | 24.62 | $24.49 | 172100 |
| 2021-09-02 | 24.40 | $23.84 | 215300 |
| 2021-09-01 | 24.31 | $23.04 | 97900 |
| 2021-08-31 | 24.42 | $23.15 | 118200 |
| 2021-08-30 | 24.50 | $23.81 | 255400 |
| 2021-08-27 | 24.35 | $23.46 | 136126 |
| 2021-08-26 | 24.25 | $22.73 | 116849 |
| 2021-08-25 | 24.33 | $22.65 | 184300 |
| 2021-08-24 | 24.41 | $23.52 | 124816 |
| 2021-08-23 | 24.19 | $23.04 | 176493 |
| 2021-08-20 | 24.04 | $22.22 | 104222 |
| 2021-08-19 | 24.07 | $22.14 | 139600 |
| 2021-08-18 | 24.09 | $22.69 | 187301 |
| 2021-08-17 | 23.89 | $23.03 | 308207 |
| 2021-08-16 | 23.50 | $24.50 | 814790 |
| 2021-08-13 | 22.50 | $23.31 | 101405 |
| 2021-08-12 | 21.62 | $23.15 | 440200 |
| 2021-08-11 | 20.56 | $23.08 | 195400 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.64
2026-04-06
Close Price
$22.65
Vol: 299693
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.73
Average
50.85
Maximum
82.82
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-04-06 | 45.64 | $22.65 | 299693 |
| 2026-04-02 | 43.39 | $22.18 | 368818 |
| 2026-04-01 | 45.01 | $22.61 | — |
| 2026-03-31 | 44.41 | $22.48 | 330627 |
| 2026-03-30 | 42.64 | $22.09 | 410089 |
| 2026-03-27 | 38.75 | $21.27 | 592425 |
| 2026-03-26 | 37.57 | $21.03 | 470418 |
| 2026-03-25 | 38.57 | $21.37 | 327086 |
| 2026-03-24 | 37.92 | $21.23 | 393580 |
| 2026-03-23 | 35.29 | $20.66 | 520219 |
| 2026-03-20 | 31.83 | $19.94 | 3.3M |
| 2026-03-19 | 32.28 | $20.14 | 440171 |
| 2026-03-18 | 33.61 | $20.72 | 492478 |
| 2026-03-17 | 35.13 | $21.36 | 457560 |
| 2026-03-16 | 34.60 | $21.24 | 567585 |
| 2026-03-13 | 33.49 | $20.98 | 600068 |
| 2026-03-12 | 35.66 | $21.96 | 645812 |
| 2026-03-11 | 38.58 | $23.17 | 609816 |
| 2026-03-10 | 39.23 | $23.43 | 246550 |
| 2026-03-09 | 40.03 | $23.75 | 162857 |
| 2026-03-06 | 43.32 | $25.01 | 141817 |
| 2026-03-05 | 46.82 | $26.22 | 168119 |
| 2026-03-04 | 47.67 | $26.50 | 153977 |
| 2026-03-03 | 48.15 | $26.66 | 138924 |
| 2026-03-02 | 50.78 | $27.54 | 144734 |
| 2026-02-27 | 46.41 | $26.16 | 195949 |
| 2026-02-26 | 50.42 | $27.46 | 211453 |
| 2026-02-25 | 51.36 | $27.75 | 189487 |
| 2026-02-24 | 52.68 | $28.16 | — |
| 2026-02-23 | 52.68 | $28.16 | 1.2M |
| 2026-02-20 | 52.17 | $27.97 | 1.5M |
| 2026-02-19 | 38.60 | $23.90 | 893200 |
| 2026-02-18 | 37.10 | $23.54 | 1.2M |
| 2026-02-17 | 41.63 | $25.23 | 1.1M |
| 2026-02-13 | 47.51 | $27.03 | 457400 |
| 2026-02-12 | 50.92 | $27.93 | 1.6M |
| 2026-02-11 | 58.92 | $29.72 | 566100 |
| 2026-02-10 | 53.58 | $28.34 | 338525 |
| 2026-02-09 | 57.21 | $29.05 | 333838 |
| 2026-02-06 | 62.24 | $29.94 | 322410 |
| 2026-02-05 | 61.37 | $29.70 | 261821 |
| 2026-02-04 | 66.46 | $30.54 | 319627 |
| 2026-02-03 | 65.22 | $30.16 | 361800 |
| 2026-02-02 | 62.25 | $29.31 | 324700 |
| 2026-01-30 | 57.88 | $28.22 | 838900 |
| 2026-01-29 | 57.88 | $28.22 | 376200 |
| 2026-01-28 | 54.94 | $27.54 | 358600 |
| 2026-01-27 | 56.82 | $27.88 | 296134 |
| 2026-01-26 | 57.32 | $27.97 | 365438 |
| 2026-01-23 | 65.36 | $29.31 | 248008 |
| 2026-01-22 | 70.40 | $30.03 | 312427 |
| 2026-01-21 | 69.85 | $29.85 | 216100 |
| 2026-01-20 | 66.34 | $28.79 | 507248 |
| 2026-01-16 | 66.19 | $28.75 | 404000 |
| 2026-01-15 | 74.01 | $29.81 | 271501 |
| 2026-01-14 | 71.11 | $28.86 | 275000 |
| 2026-01-13 | 69.03 | $28.26 | 215506 |
| 2026-01-12 | 69.42 | $28.31 | 332200 |
| 2026-01-09 | 69.16 | $28.23 | 350115 |
| 2026-01-08 | 66.54 | $27.48 | 263047 |
| 2026-01-07 | 62.56 | $26.49 | 262500 |
| 2026-01-06 | 61.81 | $26.32 | 289400 |
| 2026-01-05 | 60.73 | $26.07 | 254911 |
| 2026-01-02 | 59.37 | $25.76 | 192731 |
| 2025-12-31 | 56.60 | $25.16 | 258100 |
| 2025-12-30 | 58.82 | $25.51 | 181300 |
| 2025-12-29 | 60.83 | $25.82 | 238800 |
| 2025-12-26 | 63.83 | $26.27 | 225600 |
| 2025-12-24 | 63.49 | $26.18 | 140520 |
| 2025-12-23 | 65.18 | $26.44 | 283100 |
| 2025-12-22 | 64.10 | $26.13 | 327227 |
| 2025-12-19 | 61.95 | $25.54 | 904732 |
| 2025-12-18 | 64.05 | $25.88 | 469400 |
| 2025-12-17 | 61.66 | $25.22 | 359516 |
| 2025-12-16 | 58.78 | $24.49 | 389000 |
| 2025-12-15 | 55.70 | $23.78 | 644100 |
| 2025-12-12 | 64.97 | $25.21 | 335800 |
| 2025-12-11 | 64.90 | $25.19 | 407300 |
| 2025-12-10 | 60.67 | $24.17 | 278400 |
| 2025-12-09 | 56.80 | $23.37 | 212239 |
| 2025-12-08 | 55.71 | $23.16 | 263000 |
| 2025-12-05 | 60.92 | $23.91 | 456233 |
| 2025-12-04 | 62.09 | $24.07 | 444944 |
| 2025-12-03 | 61.20 | $23.87 | 299600 |
| 2025-12-02 | 55.67 | $22.75 | 269337 |
| 2025-12-01 | 59.41 | $23.27 | 368700 |
| 2025-11-28 | 57.64 | $22.93 | 116500 |
| 2025-11-26 | 57.22 | $22.85 | 286845 |
| 2025-11-25 | 56.72 | $22.75 | 334500 |
| 2025-11-24 | 49.87 | $21.53 | 331800 |
| 2025-11-21 | 49.87 | $21.53 | 406126 |
| 2025-11-20 | 43.14 | $20.52 | 578745 |
| 2025-11-19 | 43.52 | $20.59 | 349101 |
| 2025-11-18 | 39.96 | $20.10 | 680800 |
| 2025-11-17 | 38.15 | $19.86 | 480300 |
| 2025-11-14 | 39.67 | $20.18 | 714100 |
| 2025-11-13 | 39.38 | $20.14 | 414112 |
| 2025-11-12 | 41.49 | $20.59 | 242600 |
| 2025-11-11 | 39.15 | $20.25 | 406606 |
| 2025-11-10 | 40.05 | $20.45 | 461300 |
| 2025-11-07 | 40.22 | $20.49 | 387317 |
| 2025-11-06 | 40.30 | $20.51 | 564623 |
| 2025-11-05 | 41.40 | $20.78 | 532300 |
| 2025-11-04 | 40.72 | $20.66 | 496427 |
| 2025-11-03 | 41.84 | $20.95 | 776316 |
| 2025-10-31 | 46.49 | $22.06 | 686300 |
| 2025-10-30 | 42.14 | $21.27 | 843700 |
| 2025-10-29 | 46.65 | $22.26 | 2.5M |
| 2025-10-28 | 53.97 | $23.58 | 264427 |
| 2025-10-27 | 49.96 | $22.87 | 161701 |
| 2025-10-24 | 53.44 | $23.43 | 255600 |
| 2025-10-23 | 54.81 | $23.64 | 241300 |
| 2025-10-22 | 50.90 | $22.95 | 176100 |
| 2025-10-21 | 52.78 | $23.25 | 240402 |
| 2025-10-20 | 51.42 | $23.01 | 158000 |
| 2025-10-17 | 49.92 | $22.75 | 183736 |
| 2025-10-16 | 48.00 | $22.42 | 181200 |
| 2025-10-15 | 50.93 | $22.94 | 151230 |
| 2025-10-14 | 51.16 | $22.98 | 188517 |
| 2025-10-13 | 49.10 | $22.60 | 175445 |
| 2025-10-10 | 45.04 | $21.90 | 193100 |
| 2025-10-09 | 50.20 | $22.85 | 109528 |
| 2025-10-08 | 54.31 | $23.51 | 125439 |
| 2025-10-07 | 52.75 | $23.23 | 189343 |
| 2025-10-06 | 54.13 | $23.45 | 257201 |
| 2025-10-03 | 60.70 | $24.41 | 177244 |
| 2025-10-02 | 57.65 | $23.81 | 154521 |
| 2025-10-01 | 56.14 | $23.53 | 180400 |
| 2025-09-30 | 52.26 | $22.86 | 167500 |
| 2025-09-29 | 50.53 | $22.58 | 175930 |
| 2025-09-26 | 51.48 | $22.73 | 123800 |
| 2025-09-25 | 48.66 | $22.27 | 316608 |
| 2025-09-24 | 53.76 | $23.06 | 259000 |
| 2025-09-23 | 50.78 | $22.58 | 173300 |
| 2025-09-22 | 50.72 | $22.57 | 195245 |
| 2025-09-19 | 49.99 | $22.45 | 757400 |
| 2025-09-18 | 55.00 | $23.23 | 223923 |
| 2025-09-17 | 52.26 | $22.76 | 202400 |
| 2025-09-16 | 54.75 | $23.13 | 244852 |
| 2025-09-15 | 54.89 | $23.15 | 204330 |
| 2025-09-12 | 50.88 | $22.45 | 179700 |
| 2025-09-11 | 51.88 | $22.61 | 204606 |
| 2025-09-10 | 47.87 | $21.95 | 158200 |
| 2025-09-09 | 48.27 | $22.02 | 207500 |
| 2025-09-08 | 53.44 | $22.86 | 156500 |
| 2025-09-05 | 57.93 | $23.50 | 199900 |
| 2025-09-04 | 54.83 | $22.95 | 181144 |
| 2025-09-03 | 51.57 | $22.42 | 270000 |
| 2025-09-02 | 52.87 | $22.61 | 203337 |
| 2025-08-29 | 54.17 | $22.80 | 188632 |
| 2025-08-28 | 53.77 | $22.73 | 133400 |
| 2025-08-27 | 54.15 | $22.79 | 178000 |
| 2025-08-26 | 55.21 | $22.96 | 337700 |
| 2025-08-25 | 55.01 | $22.92 | 175100 |
| 2025-08-22 | 54.44 | $22.80 | 193500 |
| 2025-08-21 | 49.21 | $21.77 | 155900 |
| 2025-08-20 | 50.06 | $21.93 | 114614 |
| 2025-08-19 | 52.14 | $22.32 | 126642 |
| 2025-08-18 | 50.06 | $21.91 | 127900 |
| 2025-08-15 | 49.46 | $21.79 | 209900 |
| 2025-08-14 | 50.04 | $21.91 | 141500 |
| 2025-08-13 | 55.33 | $22.94 | 165223 |
| 2025-08-12 | 51.24 | $22.08 | 259222 |
| 2025-08-11 | 46.17 | $21.15 | 355725 |
| 2025-08-08 | 43.60 | $20.72 | 222600 |
| 2025-08-07 | 43.36 | $20.68 | 159000 |
| 2025-08-06 | 43.98 | $20.82 | 215500 |
| 2025-08-05 | 46.41 | $21.36 | 247709 |
| 2025-08-04 | 43.03 | $20.75 | 443265 |
| 2025-08-01 | 42.41 | $20.64 | 276100 |
| 2025-07-31 | 42.19 | $20.60 | 375731 |
| 2025-07-30 | 43.61 | $20.96 | 551400 |
| 2025-07-29 | 47.10 | $21.80 | 290518 |
| 2025-07-28 | 50.88 | $22.62 | 208042 |
| 2025-07-25 | 51.03 | $22.65 | 218500 |
| 2025-07-24 | 50.05 | $22.43 | 272524 |
| 2025-07-23 | 61.19 | $24.55 | 186400 |
| 2025-07-22 | 57.87 | $23.76 | 220023 |
| 2025-07-21 | 55.05 | $23.15 | 184649 |
| 2025-07-18 | 53.20 | $22.77 | 189905 |
| 2025-07-17 | 54.55 | $23.01 | 191400 |
| 2025-07-16 | 52.99 | $22.68 | 210400 |
| 2025-07-15 | 52.62 | $22.60 | 215540 |
| 2025-07-14 | 56.98 | $23.41 | 174000 |
| 2025-07-11 | 59.05 | $23.77 | 248900 |
| 2025-07-10 | 60.08 | $23.95 | 560708 |
| 2025-07-09 | 55.70 | $22.88 | 306603 |
| 2025-07-08 | 57.49 | $23.20 | 295503 |
| 2025-07-07 | 56.87 | $23.05 | 237300 |
| 2025-07-03 | 59.39 | $23.51 | 98413 |
| 2025-07-02 | 58.25 | $23.21 | 220314 |
| 2025-07-01 | 55.46 | $22.51 | 284522 |
| 2025-06-30 | 51.31 | $21.57 | 480523 |
| 2025-06-27 | 54.01 | $22.10 | 445300 |
| 2025-06-26 | 49.44 | $21.14 | 358319 |
| 2025-06-25 | 47.16 | $20.70 | 251751 |
| 2025-06-24 | 43.93 | $20.11 | 194700 |
| 2025-06-23 | 41.46 | $19.68 | 252700 |
| 2025-06-20 | 38.52 | $19.19 | 619237 |
| 2025-06-18 | 44.45 | $20.56 | 141000 |
| 2025-06-17 | 46.95 | $21.06 | 178100 |
| 2025-06-16 | 43.24 | $20.45 | 172100 |
| 2025-06-13 | 44.85 | $20.78 | 150800 |
| 2025-06-12 | 47.23 | $21.25 | 202400 |
| 2025-06-11 | 46.60 | $21.14 | 149300 |
| 2025-06-10 | 51.31 | $22.03 | 150106 |
| 2025-06-09 | 51.15 | $22.00 | 169300 |
| 2025-06-06 | 50.59 | $21.89 | 244026 |
| 2025-06-05 | 48.24 | $21.43 | 109500 |
| 2025-06-04 | 51.64 | $22.10 | 152703 |
| 2025-06-03 | 51.59 | $22.09 | 229000 |
| 2025-06-02 | 49.83 | $21.72 | 269000 |
| 2025-05-30 | 44.88 | $20.76 | 206555 |
| 2025-05-29 | 45.96 | $21.00 | 143240 |
| 2025-05-28 | 46.26 | $21.07 | 123244 |
| 2025-05-27 | 48.88 | $21.66 | 134436 |
| 2025-05-23 | 44.64 | $20.82 | 180700 |
| 2025-05-22 | 45.76 | $21.08 | 125704 |
| 2025-05-21 | 46.52 | $21.26 | 96103 |
| 2025-05-20 | 49.77 | $22.00 | 128818 |
| 2025-05-19 | 48.29 | $21.68 | 141100 |
| 2025-05-16 | 48.89 | $21.82 | 141817 |
| 2025-05-15 | 47.24 | $21.45 | 144116 |
| 2025-05-14 | 48.48 | $21.76 | 165700 |
| 2025-05-13 | 50.69 | $22.30 | 160902 |
| 2025-05-12 | 49.31 | $21.96 | 187600 |
| 2025-05-09 | 44.31 | $20.81 | 117700 |
| 2025-05-08 | 45.30 | $21.08 | 165713 |
| 2025-05-07 | 43.47 | $20.67 | 140900 |
| 2025-05-06 | 45.12 | $21.14 | 218903 |
| 2025-05-05 | 42.88 | $20.63 | 179200 |
| 2025-05-02 | 44.29 | $21.05 | 275705 |
| 2025-05-01 | 39.13 | $19.91 | 358802 |
| 2025-04-30 | 53.46 | $23.38 | 296300 |
| 2025-04-29 | 51.16 | $22.91 | 157321 |
| 2025-04-28 | 51.01 | $22.88 | 157315 |
| 2025-04-25 | 53.19 | $23.31 | 187800 |
| 2025-04-24 | 53.90 | $23.45 | 127016 |
| 2025-04-23 | 52.34 | $23.09 | 158318 |
| 2025-04-22 | 50.16 | $22.60 | 285700 |
| 2025-04-21 | 47.27 | $21.98 | 155100 |
| 2025-04-17 | 48.30 | $22.22 | 147308 |
| 2025-04-16 | 46.68 | $21.87 | 164400 |
| 2025-04-15 | 46.14 | $21.75 | 160200 |
| 2025-04-14 | 45.83 | $21.68 | 170300 |
| 2025-04-11 | 47.00 | $22.00 | 191100 |
| 2025-04-10 | 45.89 | $21.73 | 297448 |
| 2025-04-09 | 50.86 | $23.06 | 322700 |
| 2025-04-08 | 40.46 | $20.80 | 287437 |
| 2025-04-07 | 43.31 | $21.54 | 281700 |
| 2025-04-04 | 41.35 | $21.17 | 682100 |
| 2025-04-03 | 40.93 | $21.09 | 160540 |
| 2025-04-02 | 50.19 | $23.26 | 172900 |
| 2025-04-01 | 47.10 | $22.67 | 148600 |
| 2025-03-31 | 48.50 | $22.96 | 132348 |
| 2025-03-28 | 48.88 | $23.04 | 137700 |
| 2025-03-27 | 53.77 | $24.01 | 158100 |
| 2025-03-26 | 51.49 | $23.53 | 100024 |
| 2025-03-25 | 50.62 | $23.35 | 165535 |
| 2025-03-24 | 50.96 | $23.42 | 136400 |
| 2025-03-21 | 48.50 | $22.89 | 690448 |
| 2025-03-20 | 56.42 | $24.45 | 207200 |
| 2025-03-19 | 57.27 | $24.60 | 203400 |
| 2025-03-18 | 52.49 | $23.55 | 154100 |
| 2025-03-17 | 50.43 | $23.14 | 165800 |
| 2025-03-14 | 51.73 | $23.39 | 146100 |
| 2025-03-13 | 47.46 | $22.56 | 141546 |
| 2025-03-12 | 47.30 | $22.53 | 144500 |
| 2025-03-11 | 51.90 | $23.45 | 155415 |
| 2025-03-10 | 50.87 | $23.24 | 239228 |
| 2025-03-07 | 54.71 | $23.96 | 346600 |
| 2025-03-06 | 56.98 | $24.36 | 253000 |
| 2025-03-05 | 58.84 | $24.68 | 263700 |
| 2025-03-04 | 57.78 | $24.42 | 317500 |
| 2025-03-03 | 59.64 | $24.75 | 216100 |
| 2025-02-28 | 62.11 | $25.18 | 430002 |
| 2025-02-27 | 61.25 | $24.94 | 466500 |
| 2025-02-26 | 66.77 | $25.87 | 488918 |
| 2025-02-25 | 64.03 | $25.04 | 285248 |
| 2025-02-24 | 62.20 | $24.53 | 351200 |
| 2025-02-21 | 61.36 | $24.30 | 396000 |
| 2025-02-20 | 55.90 | $22.95 | 173000 |
| 2025-02-19 | 56.12 | $22.99 | 160600 |
| 2025-02-18 | 56.00 | $22.96 | 178100 |
| 2025-02-14 | 51.62 | $21.96 | 166388 |
| 2025-02-13 | 50.88 | $21.80 | 160300 |
| 2025-02-12 | 53.61 | $22.36 | 165936 |
| 2025-02-11 | 57.95 | $23.18 | 203900 |
| 2025-02-10 | 60.20 | $23.58 | 277855 |
| 2025-02-07 | 54.91 | $22.31 | 249649 |
| 2025-02-06 | 55.46 | $22.41 | 194200 |
| 2025-02-05 | 57.89 | $22.85 | 249131 |
| 2025-02-04 | 55.09 | $22.19 | 189521 |
| 2025-02-03 | 51.20 | $21.36 | 225549 |
| 2025-01-31 | 56.83 | $22.36 | 1.1M |
| 2025-01-30 | 60.90 | $23.00 | 269500 |
| 2025-01-29 | 61.88 | $23.15 | 286700 |
| 2025-01-28 | 58.57 | $22.37 | 308800 |
| 2025-01-27 | 54.52 | $21.53 | 307000 |
| 2025-01-24 | 55.25 | $21.65 | 209300 |
| 2025-01-23 | 49.20 | $20.53 | 150928 |
| 2025-01-22 | 46.89 | $20.15 | 167827 |
| 2025-01-21 | 50.45 | $20.77 | 179602 |
| 2025-01-17 | 50.39 | $20.76 | 148720 |
| 2025-01-16 | 49.84 | $20.66 | 143415 |
| 2025-01-15 | 49.30 | $20.56 | 144330 |
| 2025-01-14 | 46.34 | $20.02 | 199146 |
| 2025-01-13 | 44.16 | $19.64 | 348733 |
| 2025-01-10 | 33.97 | $18.12 | 312800 |
| 2025-01-08 | 30.06 | $17.63 | 306738 |
| 2025-01-07 | 31.96 | $18.15 | 382004 |
| 2025-01-06 | 31.17 | $18.05 | 205400 |
| 2025-01-03 | 28.29 | $17.69 | 207531 |
| 2025-01-02 | 28.64 | $17.80 | 214216 |
| 2024-12-31 | 30.97 | $18.51 | 222700 |
| 2024-12-30 | 28.31 | $18.17 | 174013 |
| 2024-12-27 | 29.55 | $18.56 | 166600 |
| 2024-12-26 | 31.43 | $19.12 | 230317 |
| 2024-12-24 | 31.13 | $19.08 | 77400 |
| 2024-12-23 | 29.98 | $18.92 | 184200 |
| 2024-12-20 | 31.95 | $19.54 | 1.1M |
| 2024-12-19 | 32.77 | $19.79 | 300000 |
| 2024-12-18 | 36.45 | $20.82 | 304338 |
| 2024-12-17 | 39.91 | $21.66 | 258506 |
| 2024-12-16 | 41.16 | $21.94 | 240231 |
| 2024-12-13 | 42.59 | $22.26 | 184400 |
| 2024-12-12 | 44.77 | $22.73 | 150700 |
| 2024-12-11 | 48.82 | $23.53 | 201077 |
| 2024-12-10 | 51.06 | $23.94 | 139800 |
| 2024-12-09 | 54.00 | $24.45 | 273034 |
| 2024-12-06 | 50.90 | $23.86 | 136900 |
| 2024-12-05 | 55.21 | $24.58 | 228200 |
| 2024-12-04 | 57.00 | $24.86 | 298000 |
| 2024-12-03 | 56.57 | $24.77 | 128428 |
| 2024-12-02 | 61.14 | $25.48 | 188410 |
| 2024-11-29 | 62.62 | $25.70 | 75749 |
| 2024-11-27 | 61.82 | $25.50 | 166200 |
| 2024-11-26 | 62.27 | $25.57 | 245845 |
| 2024-11-25 | 63.63 | $25.79 | 291708 |
| 2024-11-22 | 62.16 | $25.38 | 165041 |
| 2024-11-21 | 59.91 | $24.78 | 131448 |
| 2024-11-20 | 58.38 | $24.39 | 148400 |
| 2024-11-19 | 55.12 | $23.61 | 176325 |
| 2024-11-18 | 62.04 | $24.78 | 217823 |
| 2024-11-15 | 61.65 | $24.68 | 211900 |
| 2024-11-14 | 60.76 | $24.45 | 249700 |
| 2024-11-13 | 63.67 | $24.93 | 260701 |
| 2024-11-12 | 64.34 | $25.04 | 236620 |
| 2024-11-11 | 70.55 | $26.01 | 222300 |
| 2024-11-08 | 68.69 | $25.38 | 166300 |
| 2024-11-07 | 68.95 | $25.42 | 324509 |
| 2024-11-06 | 73.65 | $26.12 | 433337 |
| 2024-11-05 | 59.71 | $22.38 | 193800 |
| 2024-11-04 | 55.40 | $21.66 | 242039 |
| 2024-11-01 | 54.37 | $21.50 | 258000 |
| 2024-10-31 | 56.62 | $21.79 | 314700 |
| 2024-10-30 | 58.37 | $22.01 | 363400 |
| 2024-10-29 | 61.74 | $22.42 | 356138 |
| 2024-10-28 | 63.43 | $22.62 | 221121 |
| 2024-10-25 | 58.13 | $21.65 | 245113 |
| 2024-10-24 | 58.72 | $21.72 | 374900 |
| 2024-10-23 | 53.45 | $20.89 | 365842 |
| 2024-10-22 | 57.75 | $21.40 | 232942 |
| 2024-10-21 | 59.17 | $21.56 | 236638 |
| 2024-10-18 | 60.40 | $21.70 | 190044 |
| 2024-10-17 | 63.08 | $22.00 | 190216 |
| 2024-10-16 | 60.47 | $21.53 | 205400 |
| 2024-10-15 | 58.14 | $21.14 | 200400 |
| 2024-10-14 | 60.40 | $21.40 | 199029 |
| 2024-10-11 | 60.06 | $21.34 | 232120 |
| 2024-10-10 | 58.65 | $21.09 | 266426 |
| 2024-10-09 | 58.54 | $21.07 | 216900 |
| 2024-10-08 | 54.50 | $20.37 | 311500 |
| 2024-10-07 | 55.30 | $20.48 | 460423 |
| 2024-10-04 | 52.58 | $20.03 | 249500 |
| 2024-10-03 | 49.45 | $19.55 | 266298 |
| 2024-10-02 | 50.37 | $19.69 | 205200 |
| 2024-10-01 | 51.08 | $19.80 | 208317 |
| 2024-09-30 | 51.77 | $19.91 | 207205 |
| 2024-09-27 | 51.71 | $19.90 | 252200 |
| 2024-09-26 | 48.75 | $19.38 | 358800 |
| 2024-09-25 | 45.24 | $18.81 | 310500 |
| 2024-09-24 | 48.86 | $19.46 | 300017 |
| 2024-09-23 | 48.20 | $19.35 | 201100 |
| 2024-09-20 | 50.47 | $19.75 | 970900 |
| 2024-09-19 | 53.97 | $20.33 | 276700 |
| 2024-09-18 | 48.07 | $19.33 | 260200 |
| 2024-09-17 | 47.88 | $19.30 | 260525 |
| 2024-09-16 | 45.99 | $19.00 | 317300 |
| 2024-09-13 | 45.62 | $18.94 | 294718 |
| 2024-09-12 | 39.61 | $18.03 | 321000 |
| 2024-09-11 | 40.69 | $18.26 | 425517 |
| 2024-09-10 | 38.04 | $17.88 | 384300 |
| 2024-09-09 | 38.29 | $17.94 | 551616 |
| 2024-09-06 | 39.13 | $18.14 | 408100 |
| 2024-09-05 | 39.17 | $18.15 | 379427 |
| 2024-09-04 | 40.24 | $18.42 | 291300 |
| 2024-09-03 | 39.95 | $18.37 | 372703 |
| 2024-08-30 | 47.10 | $20.02 | 457609 |
| 2024-08-29 | 46.61 | $19.93 | 411830 |
| 2024-08-28 | 46.07 | $19.83 | 473401 |
| 2024-08-27 | 46.96 | $20.03 | 193400 |
| 2024-08-26 | 48.99 | $20.48 | 312100 |
| 2024-08-23 | 47.95 | $20.26 | 398170 |
| 2024-08-22 | 42.30 | $19.15 | 255600 |
| 2024-08-21 | 43.89 | $19.54 | 275500 |
| 2024-08-20 | 39.99 | $18.83 | 186217 |
| 2024-08-19 | 40.87 | $19.06 | 235100 |
| 2024-08-16 | 41.92 | $19.34 | 384200 |
| 2024-08-15 | 40.08 | $18.99 | 364947 |
| 2024-08-14 | 35.58 | $18.18 | 425800 |
| 2024-08-13 | 34.66 | $18.02 | 421100 |
| 2024-08-12 | 34.72 | $18.04 | 323000 |
| 2024-08-09 | 35.94 | $18.46 | 406757 |
| 2024-08-08 | 37.71 | $19.05 | 450400 |
| 2024-08-07 | 38.37 | $19.27 | 331100 |
| 2024-08-06 | 39.49 | $19.64 | 584212 |
| 2024-08-05 | 38.94 | $19.52 | 484400 |
| 2024-08-02 | 41.47 | $20.37 | 548800 |
| 2024-08-01 | 43.42 | $20.99 | 524500 |
| 2024-07-31 | 54.41 | $23.79 | 608900 |
| 2024-07-30 | 59.46 | $24.78 | 387700 |
| 2024-07-29 | 62.24 | $25.28 | 346451 |
| 2024-07-26 | 63.82 | $25.56 | 292444 |
| 2024-07-25 | 62.89 | $25.27 | 348044 |
| 2024-07-24 | 57.65 | $23.80 | 354828 |
| 2024-07-23 | 59.72 | $24.18 | 331137 |
| 2024-07-22 | 56.40 | $23.33 | 456800 |
| 2024-07-19 | 59.88 | $23.96 | 346900 |
| 2024-07-18 | 58.96 | $23.72 | 333248 |
| 2024-07-17 | 59.39 | $23.80 | 504200 |
| 2024-07-16 | 55.25 | $22.73 | 454655 |
| 2024-07-15 | 51.27 | $21.83 | 351300 |
| 2024-07-12 | 47.85 | $21.13 | 365608 |
| 2024-07-11 | 46.47 | $20.86 | 353530 |
| 2024-07-10 | 34.62 | $18.91 | 587600 |
| 2024-07-09 | 29.45 | $18.23 | 616500 |
| 2024-07-08 | 31.28 | $18.76 | 576200 |
| 2024-07-05 | 31.85 | $18.92 | 374900 |
| 2024-07-03 | 35.58 | $19.89 | 201236 |
| 2024-07-02 | 30.57 | $19.26 | 323400 |
| 2024-07-01 | 30.68 | $19.29 | 336434 |
| 2024-06-28 | 31.41 | $19.50 | 1.2M |
| 2024-06-27 | 29.26 | $19.22 | 291502 |
| 2024-06-26 | 31.73 | $19.95 | 388530 |
| 2024-06-25 | 29.48 | $19.66 | 345600 |
| 2024-06-24 | 30.77 | $20.05 | 396500 |
| 2024-06-21 | 27.69 | $19.65 | 1.2M |
| 2024-06-20 | 29.60 | $20.26 | 278900 |
| 2024-06-18 | 29.73 | $20.30 | 423100 |
| 2024-06-17 | 30.57 | $20.57 | 305508 |
| 2024-06-14 | 31.59 | $20.89 | 295242 |
| 2024-06-13 | 31.45 | $20.87 | 291500 |
| 2024-06-12 | 32.62 | $21.25 | 268600 |
| 2024-06-11 | 33.90 | $21.66 | 181320 |
| 2024-06-10 | 34.89 | $21.97 | 213324 |
| 2024-06-07 | 36.31 | $22.41 | 205800 |
| 2024-06-06 | 36.99 | $22.62 | 227611 |
| 2024-06-05 | 35.51 | $22.35 | 300900 |
| 2024-06-04 | 33.41 | $21.97 | 437300 |
| 2024-06-03 | 36.93 | $23.14 | 265211 |
| 2024-05-31 | 38.96 | $23.75 | 321109 |
| 2024-05-30 | 35.36 | $23.10 | 436700 |
| 2024-05-29 | 37.08 | $23.64 | 374100 |
| 2024-05-28 | 40.49 | $24.62 | 404400 |
| 2024-05-24 | 39.79 | $24.49 | 342600 |
| 2024-05-23 | 39.83 | $24.50 | 501001 |
| 2024-05-22 | 38.93 | $24.32 | 463444 |
| 2024-05-21 | 34.40 | $23.44 | 464827 |
| 2024-05-20 | 34.71 | $23.55 | 418100 |
| 2024-05-17 | 31.56 | $22.95 | 362600 |
| 2024-05-16 | 34.14 | $23.94 | 718320 |
| 2024-05-15 | 21.73 | $21.92 | 477533 |
| 2024-05-14 | 21.24 | $21.85 | 477100 |
| 2024-05-13 | 21.57 | $22.03 | 278200 |
| 2024-05-10 | 22.72 | $22.65 | 337108 |
| 2024-05-09 | 18.73 | $22.05 | 398914 |
| 2024-05-08 | 19.43 | $22.49 | 423700 |
| 2024-05-07 | 19.44 | $22.50 | 434600 |
| 2024-05-06 | 20.07 | $22.91 | 554383 |
| 2024-05-03 | 19.65 | $22.84 | 670714 |
| 2024-05-02 | 20.31 | $23.29 | 630800 |
| 2024-05-01 | 22.69 | $24.78 | 968308 |
| 2024-04-30 | 31.59 | $28.55 | 312200 |
| 2024-04-29 | 40.26 | $30.73 | 240200 |
| 2024-04-26 | 39.76 | $30.66 | 154120 |
| 2024-04-25 | 41.62 | $31.05 | 195746 |
| 2024-04-24 | 42.59 | $31.25 | 232200 |
| 2024-04-23 | 44.88 | $31.71 | 173900 |
| 2024-04-22 | 47.13 | $32.14 | 223600 |
| 2024-04-19 | 46.30 | $32.00 | 177226 |
| 2024-04-18 | 45.42 | $31.85 | 153242 |
| 2024-04-17 | 45.89 | $31.95 | 133544 |
| 2024-04-16 | 48.39 | $32.47 | 139600 |
| 2024-04-15 | 49.72 | $32.74 | 219240 |
| 2024-04-12 | 49.18 | $32.63 | 163628 |
| 2024-04-11 | 53.56 | $33.51 | 202821 |
| 2024-04-10 | 53.38 | $33.47 | 202000 |
| 2024-04-09 | 57.78 | $34.30 | 240700 |
| 2024-04-08 | 56.55 | $34.00 | 305000 |
| 2024-04-05 | 57.77 | $34.23 | 174201 |
| 2024-04-04 | 54.73 | $33.48 | 204300 |
| 2024-04-03 | 58.07 | $34.11 | 201326 |
| 2024-04-02 | 52.78 | $32.89 | 262500 |
| 2024-04-01 | 56.02 | $33.48 | 253300 |
| 2024-03-28 | 56.13 | $33.50 | 442202 |
| 2024-03-27 | 53.55 | $32.91 | 186000 |
| 2024-03-26 | 49.16 | $32.00 | 220940 |
| 2024-03-25 | 50.97 | $32.36 | 158200 |
| 2024-03-22 | 49.85 | $32.13 | 444200 |
| 2024-03-21 | 49.90 | $32.14 | 294417 |
| 2024-03-20 | 50.76 | $32.33 | 178501 |
| 2024-03-19 | 48.85 | $31.90 | 255834 |
| 2024-03-18 | 43.21 | $30.74 | 236037 |
| 2024-03-15 | 45.17 | $31.22 | 671200 |
| 2024-03-14 | 41.49 | $30.52 | 258240 |
| 2024-03-13 | 44.58 | $31.28 | 153724 |
| 2024-03-12 | 43.79 | $31.13 | 139448 |
| 2024-03-11 | 43.44 | $31.06 | 196445 |
| 2024-03-08 | 42.25 | $30.82 | 144642 |
| 2024-03-07 | 42.36 | $30.85 | 182100 |
| 2024-03-06 | 41.53 | $30.67 | 223605 |
| 2024-03-05 | 41.30 | $30.62 | 193100 |
| 2024-03-04 | 44.16 | $31.51 | 143744 |
| 2024-03-01 | 45.88 | $32.02 | 222210 |
| 2024-02-29 | 44.09 | $31.58 | 290207 |
| 2024-02-28 | 43.40 | $31.41 | 239100 |
| 2024-02-27 | 45.20 | $31.99 | 181400 |
| 2024-02-26 | 46.43 | $32.38 | 214621 |
| 2024-02-23 | 47.83 | $32.82 | 280129 |
| 2024-02-22 | 45.68 | $32.21 | 645200 |
| 2024-02-21 | 56.53 | $35.20 | 363710 |
| 2024-02-20 | 53.55 | $34.35 | 176700 |
| 2024-02-16 | 56.72 | $35.08 | 225434 |
| 2024-02-15 | 58.85 | $35.55 | 228903 |
| 2024-02-14 | 50.95 | $33.43 | 220020 |
| 2024-02-13 | 45.88 | $32.34 | 228740 |
| 2024-02-12 | 57.75 | $34.62 | 156500 |
| 2024-02-09 | 58.38 | $34.72 | 145704 |
| 2024-02-08 | 55.96 | $34.19 | 180504 |
| 2024-02-07 | 53.85 | $33.75 | 146924 |
| 2024-02-06 | 52.37 | $33.45 | 137400 |
| 2024-02-05 | 51.78 | $33.33 | 158530 |
| 2024-02-02 | 56.71 | $34.22 | 163800 |
| 2024-02-01 | 60.13 | $34.78 | 174100 |
| 2024-01-31 | 58.16 | $34.32 | 297640 |
| 2024-01-30 | 61.75 | $34.89 | 158542 |
| 2024-01-29 | 60.95 | $34.69 | 151300 |
| 2024-01-26 | 58.15 | $34.02 | 136000 |
| 2024-01-25 | 57.98 | $33.98 | 229600 |
| 2024-01-24 | 55.47 | $33.40 | 141700 |
| 2024-01-23 | 56.52 | $33.59 | 206800 |
| 2024-01-22 | 56.19 | $33.51 | 249900 |
| 2024-01-19 | 50.05 | $32.15 | 125900 |
| 2024-01-18 | 52.68 | $32.66 | 183135 |
| 2024-01-17 | 49.25 | $31.97 | 126118 |
| 2024-01-16 | 51.73 | $32.45 | 199446 |
| 2024-01-12 | 50.34 | $32.17 | 126000 |
| 2024-01-11 | 51.04 | $32.31 | 169400 |
| 2024-01-10 | 51.42 | $32.39 | 160200 |
| 2024-01-09 | 49.94 | $32.06 | 126628 |
| 2024-01-08 | 55.99 | $33.29 | 204240 |
| 2024-01-05 | 54.06 | $32.84 | 163312 |
| 2024-01-04 | 54.36 | $32.90 | 129200 |
| 2024-01-03 | 56.72 | $33.37 | 172311 |
| 2024-01-02 | 59.71 | $33.94 | 248913 |
| 2023-12-29 | 63.87 | $34.68 | 134949 |
| 2023-12-28 | 67.42 | $35.27 | 189900 |
| 2023-12-27 | 70.38 | $35.74 | 140548 |
| 2023-12-26 | 69.79 | $35.52 | 167721 |
| 2023-12-22 | 69.53 | $35.42 | 220900 |
| 2023-12-21 | 69.40 | $35.37 | 311642 |
| 2023-12-20 | 67.94 | $34.79 | 497815 |
| 2023-12-19 | 67.84 | $34.75 | 473735 |
| 2023-12-18 | 62.00 | $32.69 | 333412 |
| 2023-12-15 | 61.28 | $32.47 | 1.4M |
| 2023-12-14 | 57.76 | $31.44 | 343800 |
| 2023-12-13 | 54.51 | $30.59 | 340610 |
| 2023-12-12 | 51.42 | $29.85 | 202600 |
| 2023-12-11 | 57.15 | $31.00 | 347115 |
| 2023-12-08 | 50.23 | $29.49 | 233901 |
| 2023-12-07 | 50.38 | $29.52 | 263531 |
| 2023-12-06 | 50.28 | $29.50 | 484900 |
| 2023-12-05 | 53.23 | $30.10 | 393750 |
| 2023-12-04 | 63.46 | $31.84 | 322400 |
| 2023-12-01 | 60.96 | $31.23 | 487000 |
| 2023-11-30 | 59.85 | $30.97 | 321700 |
| 2023-11-29 | 57.78 | $30.50 | 327518 |
| 2023-11-28 | 53.74 | $29.66 | 201100 |
| 2023-11-27 | 57.54 | $30.27 | 264200 |
| 2023-11-24 | 56.83 | $30.12 | 95742 |
| 2023-11-22 | 55.01 | $29.74 | 162600 |
| 2023-11-21 | 52.93 | $29.32 | 407696 |
| 2023-11-20 | 53.54 | $29.43 | 172300 |
| 2023-11-17 | 55.04 | $29.70 | 263137 |
| 2023-11-16 | 49.98 | $28.67 | 338908 |
| 2023-11-15 | 54.94 | $29.54 | 177300 |
| 2023-11-14 | 54.30 | $29.41 | 486638 |
| 2023-11-13 | 47.24 | $28.13 | 169124 |
| 2023-11-10 | 47.62 | $28.20 | 213400 |
| 2023-11-09 | 43.33 | $27.51 | 189531 |
| 2023-11-08 | 43.93 | $27.63 | 183300 |
| 2023-11-07 | 48.05 | $28.42 | 225600 |
| 2023-11-06 | 47.75 | $28.37 | 255800 |
| 2023-11-03 | 51.12 | $28.98 | 354200 |
| 2023-11-02 | 51.68 | $29.08 | 494217 |
| 2023-11-01 | 48.94 | $28.57 | 315338 |
| 2023-10-31 | 51.56 | $29.05 | 580300 |
| 2023-10-30 | 42.05 | $27.50 | 199036 |
| 2023-10-27 | 40.33 | $27.26 | 335140 |
| 2023-10-26 | 39.91 | $27.20 | 254149 |
| 2023-10-25 | 34.69 | $26.49 | 200145 |
| 2023-10-24 | 35.64 | $26.72 | 267000 |
| 2023-10-23 | 34.37 | $26.55 | 253745 |
| 2023-10-20 | 33.94 | $26.49 | 296720 |
| 2023-10-19 | 35.86 | $27.00 | 230100 |
| 2023-10-18 | 36.59 | $27.19 | 206100 |
| 2023-10-17 | 40.90 | $28.22 | 238400 |
| 2023-10-16 | 37.00 | $27.65 | 201700 |
| 2023-10-13 | 37.37 | $27.74 | 290700 |
| 2023-10-12 | 40.91 | $28.56 | 192628 |
| 2023-10-11 | 43.85 | $29.17 | 185600 |
| 2023-10-10 | 44.49 | $29.30 | 136100 |
| 2023-10-09 | 42.45 | $28.97 | 137849 |
| 2023-10-06 | 40.29 | $28.63 | 241530 |
| 2023-10-05 | 40.94 | $28.78 | 269231 |
| 2023-10-04 | 38.96 | $28.46 | 230700 |
| 2023-10-03 | 40.70 | $28.89 | 225200 |
| 2023-10-02 | 39.02 | $28.61 | 295400 |
| 2023-09-29 | 40.90 | $29.09 | 461939 |
| 2023-09-28 | 39.16 | $28.79 | 252611 |
| 2023-09-27 | 38.29 | $28.64 | 279400 |
| 2023-09-26 | 35.01 | $28.08 | 243803 |
| 2023-09-25 | 35.92 | $28.36 | 303200 |
| 2023-09-22 | 36.63 | $28.58 | 229131 |
| 2023-09-21 | 36.79 | $28.63 | 308033 |
| 2023-09-20 | 38.34 | $29.13 | 339318 |
| 2023-09-19 | 41.37 | $30.04 | 217708 |
| 2023-09-18 | 40.93 | $29.95 | 512011 |
| 2023-09-15 | 38.41 | $29.43 | 2.7M |
| 2023-09-14 | 42.90 | $30.77 | 406400 |
| 2023-09-13 | 40.27 | $30.24 | 451315 |
| 2023-09-12 | 41.61 | $30.63 | 427200 |
| 2023-09-11 | 42.29 | $30.83 | 503400 |
| 2023-09-08 | 38.91 | $30.12 | 282205 |
| 2023-09-07 | 39.46 | $30.30 | 357700 |
| 2023-09-06 | 40.79 | $30.73 | 561111 |
| 2023-09-05 | 41.95 | $31.10 | 665900 |
| 2023-09-01 | 43.53 | $31.60 | 504217 |
| 2023-08-31 | 41.60 | $31.14 | 868800 |
| 2023-08-30 | 37.80 | $30.27 | 471624 |
| 2023-08-29 | 37.71 | $30.25 | 490600 |
| 2023-08-28 | 34.19 | $29.46 | 437507 |
| 2023-08-25 | 34.71 | $29.68 | 343200 |
| 2023-08-24 | 31.76 | $29.02 | 408223 |
| 2023-08-23 | 33.02 | $29.61 | 329619 |
| 2023-08-22 | 34.74 | $30.38 | 246026 |
| 2023-08-21 | 33.51 | $30.09 | 229627 |
| 2023-08-18 | 33.82 | $30.24 | 482101 |
| 2023-08-17 | 34.19 | $30.42 | 777343 |
| 2023-08-16 | 31.64 | $29.77 | 786803 |
| 2023-08-15 | 28.53 | $29.00 | 612100 |
| 2023-08-14 | 29.17 | $29.39 | 620332 |
| 2023-08-11 | 28.63 | $29.25 | 581200 |
| 2023-08-10 | 28.14 | $29.12 | 614700 |
| 2023-08-09 | 27.05 | $28.82 | 696100 |
| 2023-08-08 | 24.91 | $28.23 | 941233 |
| 2023-08-07 | 26.66 | $29.62 | 833700 |
| 2023-08-04 | 27.14 | $29.99 | 1.7M |
| 2023-08-03 | 30.83 | $32.58 | 499586 |
| 2023-08-02 | 31.51 | $33.01 | 554752 |
| 2023-08-01 | 35.74 | $35.45 | 903417 |
| 2023-07-31 | 56.54 | $42.49 | 202767 |
| 2023-07-28 | 53.74 | $41.72 | 182200 |
| 2023-07-27 | 55.82 | $42.19 | 206437 |
| 2023-07-26 | 55.65 | $42.14 | 163000 |
| 2023-07-25 | 57.19 | $42.50 | 324800 |
| 2023-07-24 | 58.95 | $42.91 | 253127 |
| 2023-07-21 | 57.11 | $42.31 | 141022 |
| 2023-07-20 | 61.90 | $43.40 | 184633 |
| 2023-07-19 | 60.21 | $42.82 | 163544 |
| 2023-07-18 | 63.38 | $43.51 | 137600 |
| 2023-07-17 | 62.90 | $43.33 | 177200 |
| 2023-07-14 | 59.54 | $42.14 | 259000 |
| 2023-07-13 | 60.28 | $42.31 | 139849 |
| 2023-07-12 | 60.53 | $42.37 | 215200 |
| 2023-07-11 | 57.76 | $41.38 | 286800 |
| 2023-07-10 | 58.07 | $41.46 | 262400 |
| 2023-07-07 | 57.36 | $41.20 | 318600 |
| 2023-07-06 | 56.69 | $40.95 | 466706 |
| 2023-07-05 | 59.40 | $41.71 | 425915 |
| 2023-07-03 | 69.19 | $44.08 | 143407 |
| 2023-06-30 | 67.69 | $43.38 | 254275 |
| 2023-06-29 | 68.19 | $43.49 | 363630 |
| 2023-06-28 | 60.80 | $40.50 | 434536 |
| 2023-06-27 | 60.78 | $40.49 | 304100 |
| 2023-06-26 | 57.40 | $39.36 | 231200 |
| 2023-06-23 | 55.47 | $38.76 | 835800 |
| 2023-06-22 | 60.04 | $39.82 | 376712 |
| 2023-06-21 | 64.88 | $40.83 | 368500 |
| 2023-06-20 | 60.41 | $39.34 | 278700 |
| 2023-06-16 | 58.41 | $38.75 | 759927 |
| 2023-06-15 | 61.29 | $39.33 | 244400 |
| 2023-06-14 | 62.30 | $39.53 | 293544 |
| 2023-06-13 | 64.51 | $39.97 | 229737 |
| 2023-06-12 | 61.63 | $38.99 | 322121 |
| 2023-06-09 | 58.42 | $38.01 | 182400 |
| 2023-06-08 | 59.04 | $38.14 | 376500 |
| 2023-06-07 | 57.66 | $37.72 | 336200 |
| 2023-06-06 | 56.32 | $37.32 | 309136 |
| 2023-06-05 | 50.45 | $35.74 | 221015 |
| 2023-06-02 | 49.48 | $35.50 | 336016 |
| 2023-06-01 | 42.14 | $33.88 | 237545 |
| 2023-05-31 | 42.54 | $33.99 | 402447 |
| 2023-05-30 | 44.20 | $34.45 | 205800 |
| 2023-05-26 | 48.33 | $35.51 | 189427 |
| 2023-05-25 | 45.60 | $34.91 | 191045 |
| 2023-05-24 | 45.09 | $34.80 | 409433 |
| 2023-05-23 | 49.07 | $35.81 | 256501 |
| 2023-05-22 | 48.81 | $35.75 | 194300 |
| 2023-05-19 | 49.52 | $35.93 | 274948 |
| 2023-05-18 | 49.01 | $35.80 | 350638 |
| 2023-05-17 | 46.63 | $35.19 | 281300 |
| 2023-05-16 | 41.09 | $33.90 | 392500 |
| 2023-05-15 | 41.44 | $34.01 | 482300 |
| 2023-05-12 | 41.18 | $33.95 | 183300 |
| 2023-05-11 | 42.00 | $34.23 | 256946 |
| 2023-05-10 | 42.18 | $34.29 | 304724 |
| 2023-05-09 | 43.49 | $34.76 | 458201 |
| 2023-05-08 | 40.68 | $34.01 | 406312 |
| 2023-05-05 | 41.95 | $34.49 | 675618 |
| 2023-05-04 | 44.57 | $35.44 | 1.7M |
| 2023-05-03 | 52.83 | $37.95 | 552331 |
| 2023-05-02 | 54.95 | $38.50 | 817300 |
| 2023-05-01 | 52.06 | $37.63 | 180889 |
| 2023-04-28 | 52.58 | $37.77 | 155400 |
| 2023-04-27 | 53.18 | $37.94 | 211828 |
| 2023-04-26 | 52.51 | $37.72 | 216919 |
| 2023-04-25 | 54.23 | $38.23 | 200232 |
| 2023-04-24 | 59.63 | $39.71 | 208000 |
| 2023-04-21 | 57.22 | $38.83 | 254000 |
| 2023-04-20 | 58.93 | $39.28 | 158700 |
| 2023-04-19 | 58.35 | $39.06 | 269034 |
| 2023-04-18 | 57.40 | $38.69 | 257600 |
| 2023-04-17 | 53.84 | $37.38 | 158800 |
| 2023-04-14 | 52.81 | $37.02 | 159127 |
| 2023-04-13 | 54.02 | $37.40 | 195700 |
| 2023-04-12 | 51.96 | $36.65 | 224000 |
| 2023-04-11 | 52.13 | $36.71 | 199926 |
| 2023-04-10 | 49.19 | $35.64 | 460343 |
| 2023-04-06 | 44.20 | $34.00 | 175600 |
| 2023-04-05 | 46.17 | $34.75 | 210947 |
| 2023-04-04 | 45.43 | $34.51 | 264100 |
| 2023-04-03 | 50.45 | $36.34 | 307206 |
| 2023-03-31 | 50.57 | $36.38 | 529800 |
| 2023-03-30 | 48.95 | $35.80 | 336613 |
| 2023-03-29 | 49.14 | $35.87 | 177400 |
| 2023-03-28 | 48.48 | $35.62 | 263200 |
| 2023-03-27 | 49.10 | $35.88 | 173444 |
| 2023-03-24 | 46.65 | $34.91 | 173224 |
| 2023-03-23 | 47.78 | $35.41 | 262443 |
| 2023-03-22 | 46.51 | $34.89 | 262500 |
| 2023-03-21 | 48.21 | $35.68 | 258800 |
| 2023-03-20 | 43.65 | $33.84 | 170600 |
| 2023-03-17 | 41.22 | $32.93 | 686000 |
| 2023-03-16 | 44.27 | $34.46 | 280200 |
| 2023-03-15 | 42.14 | $33.66 | 386725 |
| 2023-03-14 | 48.01 | $36.36 | 304741 |
| 2023-03-13 | 45.89 | $35.56 | 365909 |
| 2023-03-10 | 49.54 | $37.08 | 368728 |
| 2023-03-09 | 52.85 | $38.34 | 236420 |
| 2023-03-08 | 56.10 | $39.49 | 341023 |
| 2023-03-07 | 55.03 | $39.02 | 590930 |
| 2023-03-06 | 56.94 | $39.70 | 309100 |
| 2023-03-03 | 61.20 | $41.13 | 449326 |
| 2023-03-02 | 58.10 | $39.64 | 437032 |
| 2023-03-01 | 55.33 | $38.42 | 909949 |
| 2023-02-28 | 48.74 | $35.93 | 767600 |
| 2023-02-27 | 48.45 | $35.83 | 871500 |
| 2023-02-24 | 45.53 | $34.83 | 1.6M |
| 2023-02-23 | 53.72 | $37.66 | 331436 |
| 2023-02-22 | 61.92 | $39.85 | 416853 |
| 2023-02-21 | 60.13 | $39.17 | 600008 |
| 2023-02-17 | 72.09 | $41.69 | 348100 |
| 2023-02-16 | 69.88 | $40.71 | 310200 |
| 2023-02-15 | 68.45 | $40.12 | 224400 |
| 2023-02-14 | 67.01 | $39.55 | 87100 |
| 2023-02-13 | 65.46 | $38.96 | 110900 |
| 2023-02-10 | 64.44 | $38.58 | 105200 |
| 2023-02-09 | 64.14 | $38.47 | 146726 |
| 2023-02-08 | 67.79 | $39.23 | 101900 |
| 2023-02-07 | 69.98 | $39.67 | 124900 |
| 2023-02-06 | 70.08 | $39.69 | 200039 |
| 2023-02-03 | 73.75 | $40.44 | 146200 |
| 2023-02-02 | 72.87 | $39.95 | 151500 |
| 2023-02-01 | 71.42 | $39.17 | 195100 |
| 2023-01-31 | 69.43 | $38.17 | 414100 |
| 2023-01-30 | 66.81 | $36.98 | 258200 |
| 2023-01-27 | 71.03 | $37.85 | 152600 |
| 2023-01-26 | 70.65 | $37.66 | 201509 |
| 2023-01-25 | 68.89 | $36.81 | 315000 |
| 2023-01-24 | 59.27 | $33.28 | 115700 |
| 2023-01-23 | 60.48 | $33.52 | 122500 |
| 2023-01-20 | 61.67 | $33.76 | 134834 |
| 2023-01-19 | 58.49 | $32.78 | 225200 |
| 2023-01-18 | 55.02 | $31.82 | 162100 |
| 2023-01-17 | 57.30 | $32.30 | 199319 |
| 2023-01-13 | 61.42 | $33.12 | 160936 |
| 2023-01-12 | 60.02 | $32.70 | 169200 |
| 2023-01-11 | 59.18 | $32.45 | 120313 |
| 2023-01-10 | 59.47 | $32.51 | 102415 |
| 2023-01-09 | 56.10 | $31.50 | 121332 |
| 2023-01-06 | 56.94 | $31.69 | 176100 |
| 2023-01-05 | 51.86 | $30.29 | 126500 |
| 2023-01-04 | 53.27 | $30.62 | 143446 |
| 2023-01-03 | 51.13 | $30.06 | 166000 |
| 2022-12-30 | 51.94 | $30.26 | 283900 |
| 2022-12-29 | 50.64 | $29.91 | 116236 |
| 2022-12-28 | 50.06 | $29.75 | 115900 |
| 2022-12-27 | 52.96 | $30.53 | 97738 |
| 2022-12-23 | 52.66 | $30.44 | 104900 |
| 2022-12-22 | 51.58 | $30.11 | 202436 |
| 2022-12-21 | 55.99 | $31.31 | 220729 |
| 2022-12-20 | 53.80 | $30.61 | 166900 |
| 2022-12-19 | 52.52 | $30.21 | 182500 |
| 2022-12-16 | 52.27 | $30.13 | 1.4M |
| 2022-12-15 | 49.20 | $29.17 | 306532 |
| 2022-12-14 | 54.47 | $30.69 | 261000 |
| 2022-12-13 | 54.31 | $30.64 | 468146 |
| 2022-12-12 | 55.70 | $31.03 | 272700 |
| 2022-12-09 | 50.16 | $29.24 | 182907 |
| 2022-12-08 | 52.60 | $29.94 | 158000 |
| 2022-12-07 | 53.13 | $30.09 | 179500 |
| 2022-12-06 | 58.03 | $31.42 | 183141 |
| 2022-12-05 | 54.06 | $30.11 | 201831 |
| 2022-12-02 | 55.20 | $30.41 | 108455 |
| 2022-12-01 | 53.21 | $29.77 | 191600 |
| 2022-11-30 | 52.33 | $29.49 | 228416 |
| 2022-11-29 | 52.27 | $29.47 | 147145 |
| 2022-11-28 | 51.23 | $29.12 | 242600 |
| 2022-11-25 | 52.47 | $29.52 | 44907 |
| 2022-11-23 | 52.44 | $29.51 | 123500 |
| 2022-11-22 | 52.56 | $29.55 | 190238 |
| 2022-11-21 | 49.82 | $28.50 | 186000 |
| 2022-11-18 | 48.65 | $28.06 | 165031 |
| 2022-11-17 | 45.67 | $26.98 | 188825 |
| 2022-11-16 | 45.62 | $26.96 | 158600 |
| 2022-11-15 | 46.09 | $27.17 | 156435 |
| 2022-11-14 | 44.96 | $26.73 | 163800 |
| 2022-11-11 | 44.03 | $26.36 | 198800 |
| 2022-11-10 | 45.17 | $26.94 | 174700 |
| 2022-11-09 | 40.58 | $25.12 | 179600 |
| 2022-11-08 | 43.16 | $26.49 | 290800 |
| 2022-11-07 | 42.30 | $26.15 | 335415 |
| 2022-11-04 | 43.46 | $26.78 | 436114 |
| 2022-11-03 | 37.32 | $24.42 | 522500 |
| 2022-11-02 | 54.45 | $31.61 | 309240 |
| 2022-11-01 | 60.63 | $33.29 | 517400 |
| 2022-10-31 | 61.66 | $33.55 | 220329 |
| 2022-10-28 | 60.84 | $33.21 | 256000 |
| 2022-10-27 | 64.03 | $34.04 | 135100 |
| 2022-10-26 | 63.75 | $33.91 | 154300 |
| 2022-10-25 | 61.95 | $33.09 | 186372 |
| 2022-10-24 | 61.80 | $33.02 | 374634 |
| 2022-10-21 | 61.46 | $32.86 | 212129 |
| 2022-10-20 | 56.04 | $30.51 | 187535 |
| 2022-10-19 | 55.04 | $30.12 | 141339 |
| 2022-10-18 | 58.53 | $31.20 | 176727 |
| 2022-10-17 | 55.66 | $30.04 | 377457 |
| 2022-10-14 | 52.65 | $28.92 | 123743 |
| 2022-10-13 | 57.74 | $30.45 | 180800 |
| 2022-10-12 | 53.98 | $29.09 | 133640 |
| 2022-10-11 | 54.59 | $29.27 | 325200 |
| 2022-10-10 | 53.71 | $28.95 | 129919 |
| 2022-10-07 | 51.79 | $28.26 | 183100 |
| 2022-10-06 | 52.09 | $28.36 | 112400 |
| 2022-10-05 | 53.19 | $28.74 | 184844 |
| 2022-10-04 | 54.16 | $29.08 | 192800 |
| 2022-10-03 | 51.27 | $27.92 | 220800 |
| 2022-09-30 | 45.08 | $25.74 | 541100 |
| 2022-09-29 | 45.13 | $25.76 | 237200 |
| 2022-09-28 | 48.12 | $26.94 | 303900 |
| 2022-09-27 | 44.88 | $25.84 | 250700 |
| 2022-09-26 | 39.30 | $24.13 | 208300 |
| 2022-09-23 | 39.41 | $24.18 | 241500 |
| 2022-09-22 | 43.26 | $25.84 | 191800 |
| 2022-09-21 | 45.29 | $26.64 | 234500 |
| 2022-09-20 | 46.75 | $27.20 | 233703 |
| 2022-09-19 | 52.12 | $29.09 | 278700 |
| 2022-09-16 | 48.55 | $27.89 | 1.3M |
| 2022-09-15 | 48.09 | $27.74 | 330213 |
| 2022-09-14 | 46.49 | $27.21 | 368643 |
| 2022-09-13 | 50.28 | $28.57 | 248249 |
| 2022-09-12 | 56.70 | $30.56 | 342070 |
| 2022-09-09 | 54.45 | $29.75 | 187200 |
| 2022-09-08 | 49.83 | $28.24 | 203000 |
| 2022-09-07 | 49.80 | $28.23 | 235800 |
| 2022-09-06 | 52.27 | $29.01 | 239244 |
| 2022-09-02 | 49.59 | $28.13 | 183740 |
| 2022-09-01 | 50.11 | $28.30 | 243700 |
| 2022-08-31 | 50.70 | $28.50 | 221900 |
| 2022-08-30 | 52.37 | $29.07 | 599500 |
| 2022-08-29 | 63.96 | $32.37 | 264700 |
| 2022-08-26 | 64.16 | $32.42 | 235859 |
| 2022-08-25 | 62.09 | $31.52 | 128100 |
| 2022-08-24 | 59.34 | $30.41 | 154613 |
| 2022-08-23 | 62.12 | $31.13 | 164200 |
| 2022-08-22 | 58.97 | $29.89 | 206600 |
| 2022-08-19 | 62.77 | $30.84 | 157959 |
| 2022-08-18 | 67.27 | $31.88 | 156923 |
| 2022-08-17 | 65.34 | $31.03 | 144419 |
| 2022-08-16 | 68.64 | $31.76 | 245600 |
| 2022-08-15 | 67.96 | $31.44 | 369400 |
| 2022-08-12 | 60.90 | $28.61 | 156242 |
| 2022-08-11 | 60.35 | $28.42 | 224200 |
| 2022-08-10 | 58.79 | $27.89 | 357000 |
| 2022-08-09 | 56.65 | $27.19 | 300310 |
| 2022-08-08 | 53.23 | $26.15 | 363831 |
| 2022-08-05 | 54.33 | $26.43 | 149700 |
| 2022-08-04 | 54.01 | $26.33 | 262113 |
| 2022-08-03 | 55.23 | $26.66 | 190200 |
| 2022-08-02 | 55.17 | $26.64 | 210018 |
| 2022-08-01 | 58.42 | $27.54 | 669400 |
| 2022-07-29 | 58.05 | $27.40 | 211049 |
| 2022-07-28 | 54.53 | $26.10 | 183905 |
| 2022-07-27 | 53.18 | $25.63 | 181100 |
| 2022-07-26 | 49.71 | $24.48 | 254305 |
| 2022-07-25 | 47.63 | $23.83 | 173227 |
| 2022-07-22 | 43.89 | $22.73 | 172500 |
| 2022-07-21 | 45.40 | $23.27 | 215119 |
| 2022-07-20 | 45.74 | $23.39 | 306720 |
| 2022-07-19 | 46.27 | $23.59 | 281224 |
| 2022-07-18 | 43.70 | $22.77 | 244646 |
| 2022-07-15 | 41.70 | $22.15 | 381500 |
| 2022-07-14 | 40.30 | $21.72 | 250838 |
| 2022-07-13 | 41.26 | $22.16 | 260215 |
| 2022-07-12 | 40.18 | $21.81 | 289639 |
| 2022-07-11 | 36.60 | $20.68 | 271521 |
| 2022-07-08 | 35.69 | $20.40 | 212600 |
| 2022-07-07 | 36.40 | $20.80 | 321500 |
| 2022-07-06 | 33.95 | $20.01 | 387928 |
| 2022-07-05 | 33.02 | $19.71 | 327926 |
| 2022-07-01 | 35.99 | $21.56 | 298200 |
| 2022-06-30 | 35.18 | $21.29 | 627100 |
| 2022-06-29 | 35.59 | $21.55 | 286400 |
| 2022-06-28 | 36.55 | $22.16 | 365200 |
| 2022-06-27 | 37.24 | $22.61 | 364900 |
| 2022-06-24 | 38.66 | $23.52 | 929900 |
| 2022-06-23 | 33.04 | $21.41 | 424100 |
| 2022-06-22 | 34.30 | $22.30 | 479816 |
| 2022-06-21 | 37.69 | $24.51 | 349048 |
| 2022-06-17 | 37.56 | $24.46 | 1.1M |
| 2022-06-16 | 40.05 | $26.00 | 418871 |
| 2022-06-15 | 44.36 | $28.37 | 299800 |
| 2022-06-14 | 42.50 | $27.62 | 410500 |
| 2022-06-13 | 40.90 | $26.98 | 392252 |
| 2022-06-10 | 44.58 | $28.98 | 282313 |
| 2022-06-09 | 45.28 | $29.34 | 273300 |
| 2022-06-08 | 46.85 | $30.15 | 246549 |
| 2022-06-07 | 52.07 | $32.62 | 689800 |
| 2022-06-06 | 49.38 | $31.38 | 324000 |
| 2022-06-03 | 47.92 | $30.73 | 353229 |
| 2022-06-02 | 50.05 | $31.74 | 276928 |
| 2022-06-01 | 46.88 | $30.31 | 333200 |
| 2022-05-31 | 46.50 | $30.14 | 388221 |
| 2022-05-27 | 48.05 | $30.94 | 232730 |
| 2022-05-26 | 46.78 | $30.34 | 347200 |
| 2022-05-25 | 45.20 | $29.59 | 393203 |
| 2022-05-24 | 42.66 | $28.41 | 264633 |
| 2022-05-23 | 43.49 | $28.92 | 570627 |
| 2022-05-20 | 40.35 | $27.47 | 333727 |
| 2022-05-19 | 41.10 | $27.97 | 406115 |
| 2022-05-18 | 37.70 | $26.42 | 557600 |
| 2022-05-17 | 39.55 | $27.74 | 280300 |
| 2022-05-16 | 37.98 | $27.02 | 502800 |
| 2022-05-13 | 38.09 | $27.11 | 617124 |
| 2022-05-12 | 35.89 | $26.06 | 1.1M |
| 2022-05-11 | 36.51 | $26.59 | 2.1M |
| 2022-05-10 | 45.23 | $32.79 | 323200 |
| 2022-05-09 | 44.64 | $32.50 | 262500 |
| 2022-05-06 | 46.99 | $33.92 | 364806 |
| 2022-05-05 | 46.58 | $33.70 | 556000 |
| 2022-05-04 | 58.69 | $39.84 | 376500 |
| 2022-05-03 | 55.60 | $38.11 | 274900 |
| 2022-05-02 | 51.45 | $36.03 | 229533 |
| 2022-04-29 | 53.22 | $36.81 | 389600 |
| 2022-04-28 | 57.65 | $38.64 | 202300 |
| 2022-04-27 | 54.02 | $36.81 | 339800 |
| 2022-04-26 | 52.27 | $35.99 | 269046 |
| 2022-04-25 | 55.28 | $37.23 | 386800 |
| 2022-04-22 | 58.43 | $38.45 | 381097 |
| 2022-04-21 | 65.22 | $40.80 | 437986 |
| 2022-04-20 | 72.74 | $43.00 | 305529 |
| 2022-04-19 | 72.54 | $42.86 | 493026 |
| 2022-04-18 | 70.60 | $41.47 | 483475 |
| 2022-04-14 | 69.91 | $41.00 | 411100 |
| 2022-04-13 | 67.95 | $39.70 | 356500 |
| 2022-04-12 | 61.18 | $36.04 | 433840 |
| 2022-04-11 | 56.16 | $33.95 | 250013 |
| 2022-04-08 | 53.73 | $33.06 | 229101 |
| 2022-04-07 | 54.34 | $33.25 | 254100 |
| 2022-04-06 | 51.63 | $32.26 | 308600 |
| 2022-04-05 | 54.13 | $33.07 | 275900 |
| 2022-04-04 | 59.21 | $34.58 | 267343 |
| 2022-04-01 | 59.81 | $34.75 | 319400 |
| 2022-03-31 | 60.74 | $35.02 | 269132 |
| 2022-03-30 | 62.83 | $35.63 | 191913 |
| 2022-03-29 | 62.77 | $35.60 | 288401 |
| 2022-03-28 | 66.91 | $36.81 | 227254 |
| 2022-03-25 | 73.12 | $38.45 | 183500 |
| 2022-03-24 | 73.91 | $38.65 | 154442 |
| 2022-03-23 | 72.37 | $37.57 | 172833 |
| 2022-03-22 | 72.17 | $37.43 | 248543 |
| 2022-03-21 | 73.74 | $37.86 | 243900 |
| 2022-03-18 | 71.13 | $35.98 | 1.2M |
| 2022-03-17 | 72.03 | $36.23 | 272222 |
| 2022-03-16 | 70.09 | $34.89 | 380900 |
| 2022-03-15 | 66.93 | $32.95 | 194800 |
| 2022-03-14 | 65.67 | $32.24 | 374400 |
| 2022-03-11 | 64.68 | $31.69 | 219300 |
| 2022-03-10 | 69.76 | $33.15 | 283216 |
| 2022-03-09 | 65.91 | $30.94 | 226607 |
| 2022-03-08 | 62.97 | $29.49 | 380416 |
| 2022-03-07 | 65.76 | $30.24 | 496369 |
| 2022-03-04 | 72.18 | $31.83 | 568261 |
| 2022-03-03 | 70.03 | $30.60 | 334900 |
| 2022-03-02 | 65.30 | $28.32 | 253630 |
| 2022-03-01 | 59.62 | $26.18 | 251326 |
| 2022-02-28 | 59.45 | $26.12 | 320413 |
| 2022-02-25 | 52.54 | $24.02 | 360700 |
| 2022-02-24 | 46.70 | $22.60 | 628010 |
| 2022-02-23 | 54.61 | $24.36 | 228135 |
| 2022-02-22 | 55.72 | $24.58 | 229427 |
| 2022-02-18 | 56.93 | $24.82 | 197000 |
| 2022-02-17 | 56.90 | $24.81 | 226300 |
| 2022-02-16 | 56.69 | $24.75 | 290006 |
| 2022-02-15 | 54.93 | $24.25 | 140722 |
| 2022-02-14 | 49.95 | $22.96 | 133505 |
| 2022-02-11 | 51.20 | $23.26 | 162021 |
| 2022-02-10 | 48.97 | $22.71 | 115395 |
| 2022-02-09 | 48.85 | $22.68 | 177300 |
| 2022-02-08 | 49.11 | $22.75 | 121505 |
| 2022-02-07 | 42.25 | $21.09 | 186600 |
| 2022-02-04 | 40.74 | $20.76 | 359400 |
| 2022-02-03 | 40.38 | $20.68 | 408626 |
| 2022-02-02 | 42.14 | $21.26 | 125340 |
| 2022-02-01 | 41.81 | $21.18 | 209321 |
| 2022-01-31 | 38.98 | $20.50 | 619000 |
| 2022-01-28 | 29.90 | $18.59 | 307842 |
| 2022-01-27 | 30.60 | $18.90 | 369306 |
| 2022-01-26 | 33.47 | $20.09 | 173008 |
| 2022-01-25 | 36.20 | $21.10 | 230447 |
| 2022-01-24 | 31.35 | $20.18 | 369303 |
| 2022-01-21 | 33.71 | $21.07 | 237800 |
| 2022-01-20 | 38.28 | $22.56 | 182321 |
| 2022-01-19 | 44.53 | $24.18 | 79211 |
| 2022-01-18 | 44.48 | $24.17 | 246200 |
| 2022-01-14 | 47.00 | $24.76 | 88500 |
| 2022-01-13 | 48.32 | $25.06 | 113900 |
| 2022-01-12 | 52.09 | $25.87 | 162000 |
| 2022-01-11 | 47.95 | $25.00 | 309500 |
| 2022-01-10 | 49.49 | $25.33 | 107119 |
| 2022-01-07 | 54.36 | $26.30 | 63011 |
| 2022-01-06 | 54.73 | $26.37 | 90819 |
| 2022-01-05 | 57.05 | $26.81 | 129433 |
| 2022-01-04 | 56.61 | $26.70 | 69226 |
| 2022-01-03 | 54.58 | $26.19 | 95900 |
| 2021-12-31 | 54.02 | $26.05 | 70300 |
| 2021-12-30 | 52.67 | $25.71 | 73801 |
| 2021-12-29 | 52.84 | $25.75 | 101111 |
| 2021-12-28 | 51.79 | $25.47 | 83500 |
| 2021-12-27 | 52.71 | $25.70 | 81800 |
| 2021-12-23 | 49.64 | $24.87 | 54701 |
| 2021-12-22 | 49.38 | $24.80 | 80700 |
| 2021-12-21 | 47.33 | $24.25 | 63200 |
| 2021-12-20 | 43.57 | $23.30 | 145703 |
| 2021-12-17 | 48.44 | $24.71 | 213100 |
| 2021-12-16 | 45.96 | $24.10 | 186903 |
| 2021-12-15 | 41.67 | $23.12 | 177000 |
| 2021-12-14 | 45.22 | $24.14 | 274100 |
| 2021-12-13 | 45.40 | $24.19 | 153400 |
| 2021-12-10 | 47.48 | $24.77 | 195929 |
| 2021-12-09 | 49.49 | $25.31 | 123000 |
| 2021-12-08 | 51.56 | $25.85 | 120800 |
| 2021-12-07 | 51.98 | $25.96 | 112631 |
| 2021-12-06 | 50.08 | $25.42 | 193317 |
| 2021-12-03 | 46.30 | $24.41 | 175733 |
| 2021-12-02 | 42.58 | $23.50 | 109322 |
| 2021-12-01 | 39.80 | $22.86 | 228012 |
| 2021-11-30 | 41.50 | $23.43 | 651400 |
| 2021-11-29 | 49.06 | $25.59 | 133632 |
| 2021-11-26 | 52.60 | $26.43 | 99100 |
| 2021-11-24 | 55.84 | $27.14 | 103314 |
| 2021-11-23 | 58.74 | $27.74 | 264016 |
| 2021-11-22 | 57.19 | $27.30 | 319807 |
| 2021-11-19 | 53.61 | $26.35 | 153800 |
| 2021-11-18 | 56.09 | $26.88 | 160835 |
| 2021-11-17 | 54.90 | $26.56 | 206700 |
| 2021-11-16 | 59.89 | $27.59 | 197725 |
| 2021-11-15 | 59.94 | $27.60 | 136805 |
| 2021-11-12 | 63.54 | $28.31 | 407840 |
| 2021-11-11 | 64.16 | $28.43 | 99300 |
| 2021-11-10 | 61.26 | $27.46 | 122812 |
| 2021-11-09 | 67.87 | $28.69 | 138624 |
| 2021-11-08 | 73.96 | $29.68 | 169437 |
| 2021-11-05 | 69.08 | $27.85 | 111392 |
| 2021-11-04 | 68.16 | $27.55 | 281000 |
| 2021-11-03 | 69.48 | $27.75 | 148731 |
| 2021-11-02 | 67.44 | $27.07 | 129001 |
| 2021-11-01 | 67.56 | $27.09 | 216200 |
| 2021-10-29 | 65.31 | $26.36 | 150425 |
| 2021-10-28 | 61.06 | $25.15 | 139902 |
| 2021-10-27 | 60.41 | $24.98 | 122944 |
| 2021-10-26 | 69.38 | $26.37 | 133908 |
| 2021-10-25 | 67.92 | $25.92 | 171500 |
| 2021-10-22 | 64.86 | $25.06 | 143800 |
| 2021-10-21 | 62.29 | $24.41 | 252600 |
| 2021-10-20 | 57.20 | $23.30 | 69600 |
| 2021-10-19 | 56.08 | $23.08 | 79011 |
| 2021-10-18 | 58.94 | $23.51 | 93933 |
| 2021-10-15 | 56.33 | $22.98 | 128200 |
| 2021-10-14 | 54.15 | $22.56 | 73900 |
| 2021-10-13 | 53.09 | $22.36 | 87600 |
| 2021-10-12 | 52.03 | $22.16 | 59837 |
| 2021-10-11 | 51.35 | $22.03 | 86631 |
| 2021-10-08 | 48.77 | $21.54 | 72600 |
| 2021-10-07 | 50.48 | $21.87 | 80700 |
| 2021-10-06 | 49.14 | $21.61 | 96922 |
| 2021-10-05 | 54.42 | $22.59 | 93621 |
| 2021-10-04 | 54.70 | $22.64 | 108700 |
| 2021-10-01 | 53.74 | $22.43 | 134408 |
| 2021-09-30 | 53.01 | $22.27 | 221949 |
| 2021-09-29 | 54.59 | $22.58 | 88100 |
| 2021-09-28 | 55.34 | $22.73 | 134300 |
| 2021-09-27 | 58.91 | $23.42 | 161243 |
| 2021-09-24 | 55.17 | $22.48 | 164655 |
| 2021-09-23 | 53.77 | $22.15 | 109545 |
| 2021-09-22 | 51.73 | $21.68 | 91900 |
| 2021-09-21 | 48.12 | $20.90 | 109870 |
| 2021-09-20 | 49.05 | $21.11 | 159900 |
| 2021-09-17 | 51.80 | $21.71 | 333400 |
| 2021-09-16 | 55.06 | $22.38 | 118824 |
| 2021-09-15 | 57.91 | $22.93 | 117512 |
| 2021-09-14 | 57.34 | $22.78 | 186643 |
| 2021-09-13 | 62.27 | $23.70 | 233000 |
| 2021-09-10 | 59.73 | $22.99 | 122916 |
| 2021-09-09 | 63.08 | $23.58 | 105300 |
| 2021-09-08 | 65.51 | $23.99 | 143018 |
| 2021-09-07 | 69.93 | $24.70 | 194429 |
| 2021-09-03 | 69.35 | $24.49 | 172100 |
| 2021-09-02 | 67.50 | $23.84 | 215300 |
| 2021-09-01 | 65.04 | $23.04 | 97900 |
| 2021-08-31 | 65.69 | $23.15 | 118200 |
| 2021-08-30 | 69.66 | $23.81 | 255400 |
| 2021-08-27 | 68.71 | $23.46 | 136126 |
| 2021-08-26 | 66.63 | $22.73 | 116849 |
| 2021-08-25 | 66.39 | $22.65 | 184300 |
| 2021-08-24 | 71.54 | $23.52 | 124816 |
| 2021-08-23 | 70.33 | $23.04 | 176493 |
| 2021-08-20 | 68.15 | $22.22 | 104222 |
| 2021-08-19 | 67.93 | $22.14 | 139600 |
| 2021-08-18 | 71.13 | $22.69 | 187301 |
| 2021-08-17 | 73.15 | $23.03 | 308207 |
| 2021-08-16 | 82.82 | $24.50 | 814790 |
| 2021-08-13 | 80.88 | $23.31 | 101405 |
| 2021-08-12 | 80.60 | $23.15 | 440200 |
| 2021-08-11 | 80.48 | $23.08 | 195400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-40.68
2026-04-06
Close Price
$22.65
Vol: 299693
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.34
Maximum
-0.19
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-04-06 | -40.68 | $22.65 | 299693 |
| 2026-04-02 | -55.42 | $22.18 | 368818 |
| 2026-04-01 | -53.62 | $22.61 | — |
| 2026-03-31 | -59.95 | $22.48 | 330627 |
| 2026-03-30 | -66.26 | $22.09 | 410089 |
| 2026-03-27 | -76.97 | $21.27 | 592425 |
| 2026-03-26 | -79.83 | $21.03 | 470418 |
| 2026-03-25 | -76.72 | $21.37 | 327086 |
| 2026-03-24 | -79.05 | $21.23 | 393580 |
| 2026-03-23 | -85.37 | $20.66 | 520219 |
| 2026-03-20 | -94.18 | $19.94 | 3.3M |
| 2026-03-19 | -96.55 | $20.14 | 440171 |
| 2026-03-18 | -97.60 | $20.72 | 492478 |
| 2026-03-17 | -93.15 | $21.36 | 457560 |
| 2026-03-16 | -94.49 | $21.24 | 567585 |
| 2026-03-13 | -97.42 | $20.98 | 600068 |
| 2026-03-12 | -99.38 | $21.96 | 645812 |
| 2026-03-11 | -88.93 | $23.17 | 609816 |
| 2026-03-10 | -93.99 | $23.43 | 246550 |
| 2026-03-09 | -89.41 | $23.75 | 162857 |
| 2026-03-06 | -72.94 | $25.01 | 141817 |
| 2026-03-05 | -57.82 | $26.22 | 168119 |
| 2026-03-04 | -55.77 | $26.50 | 153977 |
| 2026-03-03 | -53.74 | $26.66 | 138924 |
| 2026-03-02 | -42.59 | $27.54 | 144734 |
| 2026-02-27 | -60.08 | $26.16 | 195949 |
| 2026-02-26 | -43.60 | $27.46 | 211453 |
| 2026-02-25 | -39.92 | $27.75 | 189487 |
| 2026-02-24 | -34.73 | $28.16 | — |
| 2026-02-23 | -34.73 | $28.16 | 1.2M |
| 2026-02-20 | -37.14 | $27.97 | 1.5M |
| 2026-02-19 | -89.17 | $23.90 | 893200 |
| 2026-02-18 | -95.96 | $23.54 | 1.2M |
| 2026-02-17 | -100.00 | $25.23 | 1.1M |
| 2026-02-13 | -93.48 | $27.03 | 457400 |
| 2026-02-12 | -78.16 | $27.93 | 1.6M |
| 2026-02-11 | -32.87 | $29.72 | 566100 |
| 2026-02-10 | -71.31 | $28.34 | 338525 |
| 2026-02-09 | -51.53 | $29.05 | 333838 |
| 2026-02-06 | -26.67 | $29.94 | 322410 |
| 2026-02-05 | -25.05 | $29.70 | 261821 |
| 2026-02-04 | -7.14 | $30.54 | 319627 |
| 2026-02-03 | -5.01 | $30.16 | 361800 |
| 2026-02-02 | -22.17 | $29.31 | 324700 |
| 2026-01-30 | -40.35 | $28.22 | 838900 |
| 2026-01-29 | -37.59 | $28.22 | 376200 |
| 2026-01-28 | -49.82 | $27.54 | 358600 |
| 2026-01-27 | -43.71 | $27.88 | 296134 |
| 2026-01-26 | -42.09 | $27.97 | 365438 |
| 2026-01-23 | -17.99 | $29.31 | 248008 |
| 2026-01-22 | -5.04 | $30.03 | 312427 |
| 2026-01-21 | -3.59 | $29.85 | 216100 |
| 2026-01-20 | -21.40 | $28.79 | 507248 |
| 2026-01-16 | -22.18 | $28.75 | 404000 |
| 2026-01-15 | -1.38 | $29.81 | 271501 |
| 2026-01-14 | -6.21 | $28.86 | 275000 |
| 2026-01-13 | -12.01 | $28.26 | 215506 |
| 2026-01-12 | -11.07 | $28.31 | 332200 |
| 2026-01-09 | -5.48 | $28.23 | 350115 |
| 2026-01-08 | -5.62 | $27.48 | 263047 |
| 2026-01-07 | -7.69 | $26.49 | 262500 |
| 2026-01-06 | -12.05 | $26.32 | 289400 |
| 2026-01-05 | -18.46 | $26.07 | 254911 |
| 2026-01-02 | -25.07 | $25.76 | 192731 |
| 2025-12-31 | -39.90 | $25.16 | 258100 |
| 2025-12-30 | -29.30 | $25.51 | 181300 |
| 2025-12-29 | -21.79 | $25.82 | 238800 |
| 2025-12-26 | -10.90 | $26.27 | 225600 |
| 2025-12-24 | -13.08 | $26.18 | 140520 |
| 2025-12-23 | -5.31 | $26.44 | 283100 |
| 2025-12-22 | -10.69 | $26.13 | 327227 |
| 2025-12-19 | -14.46 | $25.54 | 904732 |
| 2025-12-18 | -8.50 | $25.88 | 469400 |
| 2025-12-17 | -7.75 | $25.22 | 359516 |
| 2025-12-16 | -18.78 | $24.49 | 389000 |
| 2025-12-15 | -30.18 | $23.78 | 644100 |
| 2025-12-12 | -7.22 | $25.21 | 335800 |
| 2025-12-11 | -4.00 | $25.19 | 407300 |
| 2025-12-10 | -4.05 | $24.17 | 278400 |
| 2025-12-09 | -19.43 | $23.37 | 212239 |
| 2025-12-08 | -23.72 | $23.16 | 263000 |
| 2025-12-05 | -8.38 | $23.91 | 456233 |
| 2025-12-04 | -5.11 | $24.07 | 444944 |
| 2025-12-03 | -4.31 | $23.87 | 299600 |
| 2025-12-02 | -19.22 | $22.75 | 269337 |
| 2025-12-01 | -6.57 | $23.27 | 368700 |
| 2025-11-28 | -1.41 | $22.93 | 116500 |
| 2025-11-26 | -2.84 | $22.85 | 286845 |
| 2025-11-25 | -5.68 | $22.75 | 334500 |
| 2025-11-24 | -51.28 | $21.53 | 331800 |
| 2025-11-21 | -51.28 | $21.53 | 406126 |
| 2025-11-20 | -75.45 | $20.52 | 578745 |
| 2025-11-19 | -73.87 | $20.59 | 349101 |
| 2025-11-18 | -84.91 | $20.10 | 680800 |
| 2025-11-17 | -95.93 | $19.86 | 480300 |
| 2025-11-14 | -88.28 | $20.18 | 714100 |
| 2025-11-13 | -89.23 | $20.14 | 414112 |
| 2025-11-12 | -78.47 | $20.59 | 242600 |
| 2025-11-11 | -86.60 | $20.25 | 406606 |
| 2025-11-10 | -81.82 | $20.45 | 461300 |
| 2025-11-07 | -81.06 | $20.49 | 387317 |
| 2025-11-06 | -80.58 | $20.51 | 564623 |
| 2025-11-05 | -74.10 | $20.78 | 532300 |
| 2025-11-04 | -76.98 | $20.66 | 496427 |
| 2025-11-03 | -70.02 | $20.95 | 776316 |
| 2025-10-31 | -51.24 | $22.06 | 686300 |
| 2025-10-30 | -67.56 | $21.27 | 843700 |
| 2025-10-29 | -47.11 | $22.26 | 2.5M |
| 2025-10-28 | -35.96 | $23.58 | 264427 |
| 2025-10-27 | -62.55 | $22.87 | 161701 |
| 2025-10-24 | -41.57 | $23.43 | 255600 |
| 2025-10-23 | -33.71 | $23.64 | 241300 |
| 2025-10-22 | -59.55 | $22.95 | 176100 |
| 2025-10-21 | -48.31 | $23.25 | 240402 |
| 2025-10-20 | -57.30 | $23.01 | 158000 |
| 2025-10-17 | -67.04 | $22.75 | 183736 |
| 2025-10-16 | -79.40 | $22.42 | 181200 |
| 2025-10-15 | -59.93 | $22.94 | 151230 |
| 2025-10-14 | -58.43 | $22.98 | 188517 |
| 2025-10-13 | -72.66 | $22.60 | 175445 |
| 2025-10-10 | -98.88 | $21.90 | 193100 |
| 2025-10-09 | -70.12 | $22.85 | 109528 |
| 2025-10-08 | -39.31 | $23.51 | 125439 |
| 2025-10-07 | -49.06 | $23.23 | 189343 |
| 2025-10-06 | -40.82 | $23.45 | 257201 |
| 2025-10-03 | -0.78 | $24.41 | 177244 |
| 2025-10-02 | -9.77 | $23.81 | 154521 |
| 2025-10-01 | -12.17 | $23.53 | 180400 |
| 2025-09-30 | -45.92 | $22.86 | 167500 |
| 2025-09-29 | -60.20 | $22.58 | 175930 |
| 2025-09-26 | -52.55 | $22.73 | 123800 |
| 2025-09-25 | -76.02 | $22.27 | 316608 |
| 2025-09-24 | -35.71 | $23.06 | 259000 |
| 2025-09-23 | -60.20 | $22.58 | 173300 |
| 2025-09-22 | -60.71 | $22.57 | 195245 |
| 2025-09-19 | -65.83 | $22.45 | 757400 |
| 2025-09-18 | -22.36 | $23.23 | 223923 |
| 2025-09-17 | -42.19 | $22.76 | 202400 |
| 2025-09-16 | -25.64 | $23.13 | 244852 |
| 2025-09-15 | -24.79 | $23.15 | 204330 |
| 2025-09-12 | -54.70 | $22.45 | 179700 |
| 2025-09-11 | -47.86 | $22.61 | 204606 |
| 2025-09-10 | -76.07 | $21.95 | 158200 |
| 2025-09-09 | -70.95 | $22.02 | 207500 |
| 2025-09-08 | -27.80 | $22.86 | 156500 |
| 2025-09-05 | -7.35 | $23.50 | 199900 |
| 2025-09-04 | -13.94 | $22.95 | 181144 |
| 2025-09-03 | -32.40 | $22.42 | 270000 |
| 2025-09-02 | -25.78 | $22.61 | 203337 |
| 2025-08-29 | -17.74 | $22.80 | 188632 |
| 2025-08-28 | -19.62 | $22.73 | 133400 |
| 2025-08-27 | -16.77 | $22.79 | 178000 |
| 2025-08-26 | -10.86 | $22.96 | 337700 |
| 2025-08-25 | -11.98 | $22.92 | 175100 |
| 2025-08-22 | -10.06 | $22.80 | 193500 |
| 2025-08-21 | -39.27 | $21.77 | 155900 |
| 2025-08-20 | -51.99 | $21.93 | 114614 |
| 2025-08-19 | -47.00 | $22.32 | 126642 |
| 2025-08-18 | -55.49 | $21.91 | 127900 |
| 2025-08-15 | -57.97 | $21.79 | 209900 |
| 2025-08-14 | -55.49 | $21.91 | 141500 |
| 2025-08-13 | -34.16 | $22.94 | 165223 |
| 2025-08-12 | -51.97 | $22.08 | 259222 |
| 2025-08-11 | -71.22 | $21.15 | 355725 |
| 2025-08-08 | -80.12 | $20.72 | 222600 |
| 2025-08-07 | -80.95 | $20.68 | 159000 |
| 2025-08-06 | -78.05 | $20.82 | 215500 |
| 2025-08-05 | -66.87 | $21.36 | 247709 |
| 2025-08-04 | -79.50 | $20.75 | 443265 |
| 2025-08-01 | -81.78 | $20.64 | 276100 |
| 2025-07-31 | -82.61 | $20.60 | 375731 |
| 2025-07-30 | -75.16 | $20.96 | 551400 |
| 2025-07-29 | -82.79 | $21.80 | 290518 |
| 2025-07-28 | -58.46 | $22.62 | 208042 |
| 2025-07-25 | -54.96 | $22.65 | 218500 |
| 2025-07-24 | -57.45 | $22.43 | 272524 |
| 2025-07-23 | -0.85 | $24.55 | 186400 |
| 2025-07-22 | -11.69 | $23.76 | 220023 |
| 2025-07-21 | -21.48 | $23.15 | 184649 |
| 2025-07-18 | -28.71 | $22.77 | 189905 |
| 2025-07-17 | -24.14 | $23.01 | 191400 |
| 2025-07-16 | -30.42 | $22.68 | 210400 |
| 2025-07-15 | -31.94 | $22.60 | 215540 |
| 2025-07-14 | -16.54 | $23.41 | 174000 |
| 2025-07-11 | -9.70 | $23.77 | 248900 |
| 2025-07-10 | -6.27 | $23.95 | 560708 |
| 2025-07-09 | -18.74 | $22.88 | 306603 |
| 2025-07-08 | -12.00 | $23.20 | 295503 |
| 2025-07-07 | -15.16 | $23.05 | 237300 |
| 2025-07-03 | -4.47 | $23.51 | 98413 |
| 2025-07-02 | -0.95 | $23.21 | 220314 |
| 2025-07-01 | -8.40 | $22.51 | 284522 |
| 2025-06-30 | -29.56 | $21.57 | 480523 |
| 2025-06-27 | -14.92 | $22.10 | 445300 |
| 2025-06-26 | -41.44 | $21.14 | 358319 |
| 2025-06-25 | -53.59 | $20.70 | 251751 |
| 2025-06-24 | -69.89 | $20.11 | 194700 |
| 2025-06-23 | -81.77 | $19.68 | 252700 |
| 2025-06-20 | -99.71 | $19.19 | 619237 |
| 2025-06-18 | -81.89 | $20.56 | 141000 |
| 2025-06-17 | -62.20 | $21.06 | 178100 |
| 2025-06-16 | -86.22 | $20.45 | 172100 |
| 2025-06-13 | -73.23 | $20.78 | 150800 |
| 2025-06-12 | -54.72 | $21.25 | 202400 |
| 2025-06-11 | -59.06 | $21.14 | 149300 |
| 2025-06-10 | -27.44 | $22.03 | 150106 |
| 2025-06-09 | -28.57 | $22.00 | 169300 |
| 2025-06-06 | -32.71 | $21.89 | 244026 |
| 2025-06-05 | -50.00 | $21.43 | 109500 |
| 2025-06-04 | -24.81 | $22.10 | 152703 |
| 2025-06-03 | -25.19 | $22.09 | 229000 |
| 2025-06-02 | -39.10 | $21.72 | 269000 |
| 2025-05-30 | -61.73 | $20.76 | 206555 |
| 2025-05-29 | -60.58 | $21.00 | 143240 |
| 2025-05-28 | -58.88 | $21.07 | 123244 |
| 2025-05-27 | -44.53 | $21.66 | 134436 |
| 2025-05-23 | -66.90 | $20.82 | 180700 |
| 2025-05-22 | -60.92 | $21.08 | 125704 |
| 2025-05-21 | -56.78 | $21.26 | 96103 |
| 2025-05-20 | -42.16 | $22.00 | 128818 |
| 2025-05-19 | -49.23 | $21.68 | 141100 |
| 2025-05-16 | -46.14 | $21.82 | 141817 |
| 2025-05-15 | -54.30 | $21.45 | 144116 |
| 2025-05-14 | -47.46 | $21.76 | 165700 |
| 2025-05-13 | -35.54 | $22.30 | 160902 |
| 2025-05-12 | -43.05 | $21.96 | 187600 |
| 2025-05-09 | -68.43 | $20.81 | 117700 |
| 2025-05-08 | -62.47 | $21.08 | 165713 |
| 2025-05-07 | -71.65 | $20.67 | 140900 |
| 2025-05-06 | -61.32 | $21.14 | 218903 |
| 2025-05-05 | -72.53 | $20.63 | 179200 |
| 2025-05-02 | -63.30 | $21.05 | 275705 |
| 2025-05-01 | -88.35 | $19.91 | 358802 |
| 2025-04-30 | -12.30 | $23.38 | 296300 |
| 2025-04-29 | -22.82 | $22.91 | 157321 |
| 2025-04-28 | -23.49 | $22.88 | 157315 |
| 2025-04-25 | -14.82 | $23.31 | 187800 |
| 2025-04-24 | -13.64 | $23.45 | 127016 |
| 2025-04-23 | -21.43 | $23.09 | 158318 |
| 2025-04-22 | -32.03 | $22.60 | 285700 |
| 2025-04-21 | -45.45 | $21.98 | 155100 |
| 2025-04-17 | -40.26 | $22.22 | 147308 |
| 2025-04-16 | -54.10 | $21.87 | 164400 |
| 2025-04-15 | -56.55 | $21.75 | 160200 |
| 2025-04-14 | -57.87 | $21.68 | 170300 |
| 2025-04-11 | -51.80 | $22.00 | 191100 |
| 2025-04-10 | -56.93 | $21.73 | 297448 |
| 2025-04-09 | -31.69 | $23.06 | 322700 |
| 2025-04-08 | -74.57 | $20.80 | 287437 |
| 2025-04-07 | -60.53 | $21.54 | 281700 |
| 2025-04-04 | -67.55 | $21.17 | 682100 |
| 2025-04-03 | -98.12 | $21.09 | 160540 |
| 2025-04-02 | -56.27 | $23.26 | 172900 |
| 2025-04-01 | -83.91 | $22.67 | 148600 |
| 2025-03-31 | -77.45 | $22.96 | 132348 |
| 2025-03-28 | -77.55 | $23.04 | 137700 |
| 2025-03-27 | -49.27 | $24.01 | 158100 |
| 2025-03-26 | -63.48 | $23.53 | 100024 |
| 2025-03-25 | -71.05 | $23.35 | 165535 |
| 2025-03-24 | -69.17 | $23.42 | 136400 |
| 2025-03-21 | -83.38 | $22.89 | 690448 |
| 2025-03-20 | -57.59 | $24.45 | 207200 |
| 2025-03-19 | -54.67 | $24.60 | 203400 |
| 2025-03-18 | -75.10 | $23.55 | 154100 |
| 2025-03-17 | -75.71 | $23.14 | 165800 |
| 2025-03-14 | -69.43 | $23.39 | 146100 |
| 2025-03-13 | -80.83 | $22.56 | 141546 |
| 2025-03-12 | -81.33 | $22.53 | 144500 |
| 2025-03-11 | -66.00 | $23.45 | 155415 |
| 2025-03-10 | -69.50 | $23.24 | 239228 |
| 2025-03-07 | -57.50 | $23.96 | 346600 |
| 2025-03-06 | -50.83 | $24.36 | 253000 |
| 2025-03-05 | -45.50 | $24.68 | 263700 |
| 2025-03-04 | -48.54 | $24.42 | 317500 |
| 2025-03-03 | -41.43 | $24.75 | 216100 |
| 2025-02-28 | -34.74 | $25.18 | 430002 |
| 2025-02-27 | -38.47 | $24.94 | 466500 |
| 2025-02-26 | -23.99 | $25.87 | 488918 |
| 2025-02-25 | -36.92 | $25.04 | 285248 |
| 2025-02-24 | -44.86 | $24.53 | 351200 |
| 2025-02-21 | -45.94 | $24.30 | 396000 |
| 2025-02-20 | -29.90 | $22.95 | 173000 |
| 2025-02-19 | -28.57 | $22.99 | 160600 |
| 2025-02-18 | -29.30 | $22.96 | 178100 |
| 2025-02-14 | -53.51 | $21.96 | 166388 |
| 2025-02-13 | -57.39 | $21.80 | 160300 |
| 2025-02-12 | -43.41 | $22.36 | 165936 |
| 2025-02-11 | -20.75 | $23.18 | 203900 |
| 2025-02-10 | -9.83 | $23.58 | 277855 |
| 2025-02-07 | -18.83 | $22.31 | 249649 |
| 2025-02-06 | -17.25 | $22.41 | 194200 |
| 2025-02-05 | -10.28 | $22.85 | 249131 |
| 2025-02-04 | -20.73 | $22.19 | 189521 |
| 2025-02-03 | -33.86 | $21.36 | 225549 |
| 2025-01-31 | -18.04 | $22.36 | 1.1M |
| 2025-01-30 | -7.91 | $23.00 | 269500 |
| 2025-01-29 | -5.54 | $23.15 | 286700 |
| 2025-01-28 | -3.89 | $22.37 | 308800 |
| 2025-01-27 | -14.87 | $21.53 | 307000 |
| 2025-01-24 | -1.97 | $21.65 | 209300 |
| 2025-01-23 | -15.62 | $20.53 | 150928 |
| 2025-01-22 | -25.19 | $20.15 | 167827 |
| 2025-01-21 | -10.03 | $20.77 | 179602 |
| 2025-01-17 | -27.09 | $20.76 | 148720 |
| 2025-01-16 | -30.26 | $20.66 | 143415 |
| 2025-01-15 | -36.35 | $20.56 | 144330 |
| 2025-01-14 | -47.31 | $20.02 | 199146 |
| 2025-01-13 | -60.06 | $19.64 | 348733 |
| 2025-01-10 | -86.74 | $18.12 | 312800 |
| 2025-01-08 | -97.55 | $17.63 | 306738 |
| 2025-01-07 | -91.94 | $18.15 | 382004 |
| 2025-01-06 | -93.82 | $18.05 | 205400 |
| 2025-01-03 | -98.46 | $17.69 | 207531 |
| 2025-01-02 | -100.00 | $17.80 | 214216 |
| 2024-12-31 | -93.30 | $18.51 | 222700 |
| 2024-12-30 | -97.80 | $18.17 | 174013 |
| 2024-12-27 | -96.82 | $18.56 | 166600 |
| 2024-12-26 | -92.59 | $19.12 | 230317 |
| 2024-12-24 | -94.96 | $19.08 | 77400 |
| 2024-12-23 | -99.59 | $18.92 | 184200 |
| 2024-12-20 | -96.54 | $19.54 | 1.1M |
| 2024-12-19 | -99.54 | $19.79 | 300000 |
| 2024-12-18 | -94.76 | $20.82 | 304338 |
| 2024-12-17 | -94.24 | $21.66 | 258506 |
| 2024-12-16 | -95.13 | $21.94 | 240231 |
| 2024-12-13 | -93.43 | $22.26 | 184400 |
| 2024-12-12 | -95.90 | $22.73 | 150700 |
| 2024-12-11 | -95.09 | $23.53 | 201077 |
| 2024-12-10 | -80.70 | $23.94 | 139800 |
| 2024-12-09 | -62.81 | $24.45 | 273034 |
| 2024-12-06 | -83.51 | $23.86 | 136900 |
| 2024-12-05 | -58.25 | $24.58 | 228200 |
| 2024-12-04 | -56.12 | $24.86 | 298000 |
| 2024-12-03 | -38.48 | $24.77 | 128428 |
| 2024-12-02 | -23.86 | $25.48 | 188410 |
| 2024-11-29 | -18.51 | $25.70 | 75749 |
| 2024-11-27 | -22.06 | $25.50 | 166200 |
| 2024-11-26 | -18.75 | $25.57 | 245845 |
| 2024-11-25 | -15.22 | $25.79 | 291708 |
| 2024-11-22 | -21.79 | $25.38 | 165041 |
| 2024-11-21 | -31.41 | $24.78 | 131448 |
| 2024-11-20 | -37.66 | $24.39 | 148400 |
| 2024-11-19 | -50.16 | $23.61 | 176325 |
| 2024-11-18 | -31.41 | $24.78 | 217823 |
| 2024-11-15 | -33.01 | $24.68 | 211900 |
| 2024-11-14 | -36.70 | $24.45 | 249700 |
| 2024-11-13 | -29.01 | $24.93 | 260701 |
| 2024-11-12 | -27.24 | $25.04 | 236620 |
| 2024-11-11 | -11.70 | $26.01 | 222300 |
| 2024-11-08 | -21.79 | $25.38 | 166300 |
| 2024-11-07 | -21.15 | $25.42 | 324509 |
| 2024-11-06 | -9.94 | $26.12 | 433337 |
| 2024-11-05 | -26.67 | $22.38 | 193800 |
| 2024-11-04 | -43.40 | $21.66 | 242039 |
| 2024-11-01 | -48.09 | $21.50 | 258000 |
| 2024-10-31 | -39.59 | $21.79 | 314700 |
| 2024-10-30 | -28.68 | $22.01 | 363400 |
| 2024-10-29 | -10.06 | $22.42 | 356138 |
| 2024-10-28 | -4.47 | $22.62 | 221121 |
| 2024-10-25 | -16.10 | $21.65 | 245113 |
| 2024-10-24 | -13.70 | $21.72 | 374900 |
| 2024-10-23 | -41.98 | $20.89 | 365842 |
| 2024-10-22 | -21.43 | $21.40 | 232942 |
| 2024-10-21 | -16.67 | $21.56 | 236638 |
| 2024-10-18 | -12.50 | $21.70 | 190044 |
| 2024-10-17 | -2.41 | $22.00 | 190216 |
| 2024-10-16 | -6.73 | $21.53 | 205400 |
| 2024-10-15 | -17.65 | $21.14 | 200400 |
| 2024-10-14 | -8.65 | $21.40 | 199029 |
| 2024-10-11 | -10.10 | $21.34 | 232120 |
| 2024-10-10 | -7.77 | $21.09 | 266426 |
| 2024-10-09 | -7.53 | $21.07 | 216900 |
| 2024-10-08 | -4.47 | $20.37 | 311500 |
| 2024-10-07 | -0.68 | $20.48 | 460423 |
| 2024-10-04 | -12.46 | $20.03 | 249500 |
| 2024-10-03 | -29.54 | $19.55 | 266298 |
| 2024-10-02 | -24.56 | $19.69 | 205200 |
| 2024-10-01 | -20.64 | $19.80 | 208317 |
| 2024-09-30 | -16.73 | $19.91 | 207205 |
| 2024-09-27 | -17.08 | $19.90 | 252200 |
| 2024-09-26 | -35.59 | $19.38 | 358800 |
| 2024-09-25 | -55.87 | $18.81 | 310500 |
| 2024-09-24 | -37.42 | $19.46 | 300017 |
| 2024-09-23 | -50.42 | $19.35 | 201100 |
| 2024-09-20 | -39.28 | $19.75 | 970900 |
| 2024-09-19 | -23.12 | $20.33 | 276700 |
| 2024-09-18 | -50.97 | $19.33 | 260200 |
| 2024-09-17 | -51.81 | $19.30 | 260525 |
| 2024-09-16 | -60.17 | $19.00 | 317300 |
| 2024-09-13 | -61.84 | $18.94 | 294718 |
| 2024-09-12 | -87.19 | $18.03 | 321000 |
| 2024-09-11 | -80.78 | $18.26 | 425517 |
| 2024-09-10 | -91.36 | $17.88 | 384300 |
| 2024-09-09 | -89.69 | $17.94 | 551616 |
| 2024-09-06 | -84.12 | $18.14 | 408100 |
| 2024-09-05 | -83.84 | $18.15 | 379427 |
| 2024-09-04 | -76.32 | $18.42 | 291300 |
| 2024-09-03 | -77.72 | $18.37 | 372703 |
| 2024-08-30 | -31.75 | $20.02 | 457609 |
| 2024-08-29 | -34.26 | $19.93 | 411830 |
| 2024-08-28 | -64.07 | $19.83 | 473401 |
| 2024-08-27 | -74.00 | $20.03 | 193400 |
| 2024-08-26 | -69.24 | $20.48 | 312100 |
| 2024-08-23 | -71.56 | $20.26 | 398170 |
| 2024-08-22 | -83.30 | $19.15 | 255600 |
| 2024-08-21 | -79.18 | $19.54 | 275500 |
| 2024-08-20 | -86.68 | $18.83 | 186217 |
| 2024-08-19 | -84.25 | $19.06 | 235100 |
| 2024-08-16 | -81.29 | $19.34 | 384200 |
| 2024-08-15 | -84.99 | $18.99 | 364947 |
| 2024-08-14 | -93.55 | $18.18 | 425800 |
| 2024-08-13 | -96.88 | $18.02 | 421100 |
| 2024-08-12 | -97.82 | $18.04 | 323000 |
| 2024-08-09 | -97.94 | $18.46 | 406757 |
| 2024-08-08 | -98.03 | $19.05 | 450400 |
| 2024-08-07 | -99.36 | $19.27 | 331100 |
| 2024-08-06 | -84.55 | $19.64 | 584212 |
| 2024-08-05 | -85.15 | $19.52 | 484400 |
| 2024-08-02 | -75.51 | $20.37 | 548800 |
| 2024-08-01 | -68.48 | $20.99 | 524500 |
| 2024-07-31 | -36.73 | $23.79 | 608900 |
| 2024-07-30 | -11.93 | $24.78 | 387700 |
| 2024-07-29 | -5.23 | $25.28 | 346451 |
| 2024-07-26 | -0.94 | $25.56 | 292444 |
| 2024-07-25 | -4.72 | $25.27 | 348044 |
| 2024-07-24 | -9.55 | $23.80 | 354828 |
| 2024-07-23 | -2.77 | $24.18 | 331137 |
| 2024-07-22 | -16.61 | $23.33 | 456800 |
| 2024-07-19 | -6.35 | $23.96 | 346900 |
| 2024-07-18 | -10.26 | $23.72 | 333248 |
| 2024-07-17 | -4.61 | $23.80 | 504200 |
| 2024-07-16 | -2.59 | $22.73 | 454655 |
| 2024-07-15 | -10.40 | $21.83 | 351300 |
| 2024-07-12 | -9.32 | $21.13 | 365608 |
| 2024-07-11 | -35.37 | $20.86 | 353530 |
| 2024-07-10 | -82.93 | $18.91 | 587600 |
| 2024-07-09 | -99.52 | $18.23 | 616500 |
| 2024-07-08 | -100.00 | $18.76 | 576200 |
| 2024-07-05 | -97.51 | $18.92 | 374900 |
| 2024-07-03 | -77.23 | $19.89 | 201236 |
| 2024-07-02 | -93.95 | $19.26 | 323400 |
| 2024-07-01 | -94.91 | $19.29 | 336434 |
| 2024-06-28 | -90.94 | $19.50 | 1.2M |
| 2024-06-27 | -96.23 | $19.22 | 291502 |
| 2024-06-26 | -89.87 | $19.95 | 388530 |
| 2024-06-25 | -96.71 | $19.66 | 345600 |
| 2024-06-24 | -92.20 | $20.05 | 396500 |
| 2024-06-21 | -99.29 | $19.65 | 1.2M |
| 2024-06-20 | -98.42 | $20.26 | 278900 |
| 2024-06-18 | -97.63 | $20.30 | 423100 |
| 2024-06-17 | -97.91 | $20.57 | 305508 |
| 2024-06-14 | -92.96 | $20.89 | 295242 |
| 2024-06-13 | -93.79 | $20.87 | 291500 |
| 2024-06-12 | -96.62 | $21.25 | 268600 |
| 2024-06-11 | -89.08 | $21.66 | 181320 |
| 2024-06-10 | -87.94 | $21.97 | 213324 |
| 2024-06-07 | -76.14 | $22.41 | 205800 |
| 2024-06-06 | -70.51 | $22.62 | 227611 |
| 2024-06-05 | -77.75 | $22.35 | 300900 |
| 2024-06-04 | -87.94 | $21.97 | 437300 |
| 2024-06-03 | -56.57 | $23.14 | 265211 |
| 2024-05-31 | -40.21 | $23.75 | 321109 |
| 2024-05-30 | -57.64 | $23.10 | 436700 |
| 2024-05-29 | -62.68 | $23.64 | 374100 |
| 2024-05-28 | -65.52 | $24.62 | 404400 |
| 2024-05-24 | -69.22 | $24.49 | 342600 |
| 2024-05-23 | -70.02 | $24.50 | 501001 |
| 2024-05-22 | -71.83 | $24.32 | 463444 |
| 2024-05-21 | -81.43 | $23.44 | 464827 |
| 2024-05-20 | -80.92 | $23.55 | 418100 |
| 2024-05-17 | -86.92 | $22.95 | 362600 |
| 2024-05-16 | -77.86 | $23.94 | 718320 |
| 2024-05-15 | -96.36 | $21.92 | 477533 |
| 2024-05-14 | -98.25 | $21.85 | 477100 |
| 2024-05-13 | -99.55 | $22.03 | 278200 |
| 2024-05-10 | -94.10 | $22.65 | 337108 |
| 2024-05-09 | -99.83 | $22.05 | 398914 |
| 2024-05-08 | -96.39 | $22.49 | 423700 |
| 2024-05-07 | -98.08 | $22.50 | 434600 |
| 2024-05-06 | -95.19 | $22.91 | 554383 |
| 2024-05-03 | -95.78 | $22.84 | 670714 |
| 2024-05-02 | -97.34 | $23.29 | 630800 |
| 2024-05-01 | -84.79 | $24.78 | 968308 |
| 2024-04-30 | -100.00 | $28.55 | 312200 |
| 2024-04-29 | -91.80 | $30.73 | 240200 |
| 2024-04-26 | -93.44 | $30.66 | 154120 |
| 2024-04-25 | -84.31 | $31.05 | 195746 |
| 2024-04-24 | -86.51 | $31.25 | 232200 |
| 2024-04-23 | -93.04 | $31.71 | 173900 |
| 2024-04-22 | -79.43 | $32.14 | 223600 |
| 2024-04-19 | -83.86 | $32.00 | 177226 |
| 2024-04-18 | -88.61 | $31.85 | 153242 |
| 2024-04-17 | -92.47 | $31.95 | 133544 |
| 2024-04-16 | -53.30 | $32.47 | 139600 |
| 2024-04-15 | -46.70 | $32.74 | 219240 |
| 2024-04-12 | -47.64 | $32.63 | 163628 |
| 2024-04-11 | -25.28 | $33.51 | 202821 |
| 2024-04-10 | -26.16 | $33.47 | 202000 |
| 2024-04-09 | -7.76 | $34.30 | 240700 |
| 2024-04-08 | -14.10 | $34.00 | 305000 |
| 2024-04-05 | -1.41 | $34.23 | 174201 |
| 2024-04-04 | -18.29 | $33.48 | 204300 |
| 2024-04-03 | -0.73 | $34.11 | 201326 |
| 2024-04-02 | -29.80 | $32.89 | 262500 |
| 2024-04-01 | -15.27 | $33.48 | 253300 |
| 2024-03-28 | -7.73 | $33.50 | 442202 |
| 2024-03-27 | -6.21 | $32.91 | 186000 |
| 2024-03-26 | -35.95 | $32.00 | 220940 |
| 2024-03-25 | -24.18 | $32.36 | 158200 |
| 2024-03-22 | -30.10 | $32.13 | 444200 |
| 2024-03-21 | -32.91 | $32.14 | 294417 |
| 2024-03-20 | -53.07 | $32.33 | 178501 |
| 2024-03-19 | -64.50 | $31.90 | 255834 |
| 2024-03-18 | -86.64 | $30.74 | 236037 |
| 2024-03-15 | -80.69 | $31.22 | 671200 |
| 2024-03-14 | -92.14 | $30.52 | 258240 |
| 2024-03-13 | -79.71 | $31.28 | 153724 |
| 2024-03-12 | -82.16 | $31.13 | 139448 |
| 2024-03-11 | -83.31 | $31.06 | 196445 |
| 2024-03-08 | -93.51 | $30.82 | 144642 |
| 2024-03-07 | -92.98 | $30.85 | 182100 |
| 2024-03-06 | -96.14 | $30.67 | 223605 |
| 2024-03-05 | -99.46 | $30.62 | 193100 |
| 2024-03-04 | -92.80 | $31.51 | 143744 |
| 2024-03-01 | -82.60 | $32.02 | 222210 |
| 2024-02-29 | -91.40 | $31.58 | 290207 |
| 2024-02-28 | -94.80 | $31.41 | 239100 |
| 2024-02-27 | -83.20 | $31.99 | 181400 |
| 2024-02-26 | -75.40 | $32.38 | 214621 |
| 2024-02-23 | -66.60 | $32.82 | 280129 |
| 2024-02-22 | -78.80 | $32.21 | 645200 |
| 2024-02-21 | -22.67 | $35.20 | 363710 |
| 2024-02-20 | -42.96 | $34.35 | 176700 |
| 2024-02-16 | -25.54 | $35.08 | 225434 |
| 2024-02-15 | -1.05 | $35.55 | 228903 |
| 2024-02-14 | -54.44 | $33.43 | 220020 |
| 2024-02-13 | -83.79 | $32.34 | 228740 |
| 2024-02-12 | -21.15 | $34.62 | 156500 |
| 2024-02-09 | -18.36 | $34.72 | 145704 |
| 2024-02-08 | -32.88 | $34.19 | 180504 |
| 2024-02-07 | -42.05 | $33.75 | 146924 |
| 2024-02-06 | -49.74 | $33.45 | 137400 |
| 2024-02-05 | -52.82 | $33.33 | 158530 |
| 2024-02-02 | -30.00 | $34.22 | 163800 |
| 2024-02-01 | -15.64 | $34.78 | 174100 |
| 2024-01-31 | -27.44 | $34.32 | 297640 |
| 2024-01-30 | -8.11 | $34.89 | 158542 |
| 2024-01-29 | -20.99 | $34.69 | 151300 |
| 2024-01-26 | -40.47 | $34.02 | 136000 |
| 2024-01-25 | -41.41 | $33.98 | 229600 |
| 2024-01-24 | -56.79 | $33.40 | 141700 |
| 2024-01-23 | -52.49 | $33.59 | 206800 |
| 2024-01-22 | -54.30 | $33.51 | 249900 |
| 2024-01-19 | -85.99 | $32.15 | 125900 |
| 2024-01-18 | -75.16 | $32.66 | 183135 |
| 2024-01-17 | -89.81 | $31.97 | 126118 |
| 2024-01-16 | -79.62 | $32.45 | 199446 |
| 2024-01-12 | -76.04 | $32.17 | 126000 |
| 2024-01-11 | -58.23 | $32.31 | 169400 |
| 2024-01-10 | -57.04 | $32.39 | 160200 |
| 2024-01-09 | -57.02 | $32.06 | 126628 |
| 2024-01-08 | -40.08 | $33.29 | 204240 |
| 2024-01-05 | -46.28 | $32.84 | 163312 |
| 2024-01-04 | -45.45 | $32.90 | 129200 |
| 2024-01-03 | -38.98 | $33.37 | 172311 |
| 2024-01-02 | -31.13 | $33.94 | 248913 |
| 2023-12-29 | -20.94 | $34.68 | 134949 |
| 2023-12-28 | -12.81 | $35.27 | 189900 |
| 2023-12-27 | -6.34 | $35.74 | 140548 |
| 2023-12-26 | -9.37 | $35.52 | 167721 |
| 2023-12-22 | -10.74 | $35.42 | 220900 |
| 2023-12-21 | -11.43 | $35.37 | 311642 |
| 2023-12-20 | -19.42 | $34.79 | 497815 |
| 2023-12-19 | -0.85 | $34.75 | 473735 |
| 2023-12-18 | -21.71 | $32.69 | 333412 |
| 2023-12-15 | -13.27 | $32.47 | 1.4M |
| 2023-12-14 | -15.74 | $31.44 | 343800 |
| 2023-12-13 | -40.52 | $30.59 | 340610 |
| 2023-12-12 | -62.10 | $29.85 | 202600 |
| 2023-12-11 | -23.39 | $31.00 | 347115 |
| 2023-12-08 | -54.73 | $29.49 | 233901 |
| 2023-12-07 | -53.71 | $29.52 | 263531 |
| 2023-12-06 | -54.15 | $29.50 | 484900 |
| 2023-12-05 | -41.05 | $30.10 | 393750 |
| 2023-12-04 | -3.06 | $31.84 | 322400 |
| 2023-12-01 | -16.38 | $31.23 | 487000 |
| 2023-11-30 | -7.03 | $30.97 | 321700 |
| 2023-11-29 | -7.19 | $30.50 | 327518 |
| 2023-11-28 | -37.22 | $29.66 | 201100 |
| 2023-11-27 | -19.21 | $30.27 | 264200 |
| 2023-11-24 | -20.23 | $30.12 | 95742 |
| 2023-11-22 | -28.44 | $29.74 | 162600 |
| 2023-11-21 | -37.00 | $29.32 | 407696 |
| 2023-11-20 | -34.58 | $29.43 | 172300 |
| 2023-11-17 | -26.80 | $29.70 | 263137 |
| 2023-11-16 | -48.04 | $28.67 | 338908 |
| 2023-11-15 | -30.10 | $29.54 | 177300 |
| 2023-11-14 | -32.78 | $29.41 | 486638 |
| 2023-11-13 | -59.18 | $28.13 | 169124 |
| 2023-11-10 | -57.73 | $28.20 | 213400 |
| 2023-11-09 | -71.96 | $27.51 | 189531 |
| 2023-11-08 | -69.48 | $27.63 | 183300 |
| 2023-11-07 | -53.20 | $28.42 | 225600 |
| 2023-11-06 | -54.23 | $28.37 | 255800 |
| 2023-11-03 | -41.65 | $28.98 | 354200 |
| 2023-11-02 | -39.59 | $29.08 | 494217 |
| 2023-11-01 | -50.10 | $28.57 | 315338 |
| 2023-10-31 | -40.21 | $29.05 | 580300 |
| 2023-10-30 | -61.10 | $27.50 | 199036 |
| 2023-10-27 | -68.01 | $27.26 | 335140 |
| 2023-10-26 | -69.74 | $27.20 | 254149 |
| 2023-10-25 | -90.20 | $26.49 | 200145 |
| 2023-10-24 | -83.57 | $26.72 | 267000 |
| 2023-10-23 | -88.47 | $26.55 | 253745 |
| 2023-10-20 | -99.68 | $26.49 | 296720 |
| 2023-10-19 | -92.25 | $27.00 | 230100 |
| 2023-10-18 | -95.29 | $27.19 | 206100 |
| 2023-10-17 | -66.95 | $28.22 | 238400 |
| 2023-10-16 | -95.71 | $27.65 | 201700 |
| 2023-10-13 | -93.05 | $27.74 | 290700 |
| 2023-10-12 | -77.41 | $28.56 | 192628 |
| 2023-10-11 | -64.43 | $29.17 | 185600 |
| 2023-10-10 | -60.64 | $29.30 | 136100 |
| 2023-10-09 | -70.94 | $28.97 | 137849 |
| 2023-10-06 | -80.63 | $28.63 | 241530 |
| 2023-10-05 | -76.35 | $28.78 | 269231 |
| 2023-10-04 | -85.47 | $28.46 | 230700 |
| 2023-10-03 | -73.37 | $28.89 | 225200 |
| 2023-10-02 | -81.30 | $28.61 | 295400 |
| 2023-09-29 | -71.28 | $29.09 | 461939 |
| 2023-09-28 | -78.84 | $28.79 | 252611 |
| 2023-09-27 | -82.62 | $28.64 | 279400 |
| 2023-09-26 | -96.73 | $28.08 | 243803 |
| 2023-09-25 | -89.67 | $28.36 | 303200 |
| 2023-09-22 | -95.16 | $28.58 | 229131 |
| 2023-09-21 | -97.63 | $28.63 | 308033 |
| 2023-09-20 | -91.78 | $29.13 | 339318 |
| 2023-09-19 | -61.84 | $30.04 | 217708 |
| 2023-09-18 | -64.80 | $29.95 | 512011 |
| 2023-09-15 | -81.91 | $29.43 | 2.7M |
| 2023-09-14 | -38.98 | $30.77 | 406400 |
| 2023-09-13 | -54.72 | $30.24 | 451315 |
| 2023-09-12 | -36.96 | $30.63 | 427200 |
| 2023-09-11 | -31.23 | $30.83 | 503400 |
| 2023-09-08 | -51.58 | $30.12 | 282205 |
| 2023-09-07 | -46.42 | $30.30 | 357700 |
| 2023-09-06 | -30.43 | $30.73 | 561111 |
| 2023-09-05 | -20.71 | $31.10 | 665900 |
| 2023-09-01 | -8.08 | $31.60 | 504217 |
| 2023-08-31 | -0.31 | $31.14 | 868800 |
| 2023-08-30 | -58.23 | $30.27 | 471624 |
| 2023-08-29 | -69.01 | $30.25 | 490600 |
| 2023-08-28 | -85.35 | $29.46 | 437507 |
| 2023-08-25 | -88.40 | $29.68 | 343200 |
| 2023-08-24 | -92.85 | $29.02 | 408223 |
| 2023-08-23 | -88.87 | $29.61 | 329619 |
| 2023-08-22 | -83.98 | $30.38 | 246026 |
| 2023-08-21 | -86.44 | $30.09 | 229627 |
| 2023-08-18 | -85.49 | $30.24 | 482101 |
| 2023-08-17 | -84.40 | $30.42 | 777343 |
| 2023-08-16 | -88.52 | $29.77 | 786803 |
| 2023-08-15 | -93.41 | $29.00 | 612100 |
| 2023-08-14 | -91.01 | $29.39 | 620332 |
| 2023-08-11 | -91.89 | $29.25 | 581200 |
| 2023-08-10 | -92.71 | $29.12 | 614700 |
| 2023-08-09 | -94.59 | $28.82 | 696100 |
| 2023-08-08 | -98.30 | $28.23 | 941233 |
| 2023-08-07 | -98.48 | $29.62 | 833700 |
| 2023-08-04 | -96.06 | $29.99 | 1.7M |
| 2023-08-03 | -97.24 | $32.58 | 499586 |
| 2023-08-02 | -98.10 | $33.01 | 554752 |
| 2023-08-01 | -97.57 | $35.45 | 903417 |
| 2023-07-31 | -55.11 | $42.49 | 202767 |
| 2023-07-28 | -74.31 | $41.72 | 182200 |
| 2023-07-27 | -62.59 | $42.19 | 206437 |
| 2023-07-26 | -51.82 | $42.14 | 163000 |
| 2023-07-25 | -38.53 | $42.50 | 324800 |
| 2023-07-24 | -30.19 | $42.91 | 253127 |
| 2023-07-21 | -37.70 | $42.31 | 141022 |
| 2023-07-20 | -20.50 | $43.40 | 184633 |
| 2023-07-19 | -29.65 | $42.82 | 163544 |
| 2023-07-18 | -17.76 | $43.51 | 137600 |
| 2023-07-17 | -20.45 | $43.33 | 177200 |
| 2023-07-14 | -38.21 | $42.14 | 259000 |
| 2023-07-13 | -35.67 | $42.31 | 139849 |
| 2023-07-12 | -34.78 | $42.37 | 215200 |
| 2023-07-11 | -48.33 | $41.38 | 286800 |
| 2023-07-10 | -46.48 | $41.46 | 262400 |
| 2023-07-07 | -48.54 | $41.20 | 318600 |
| 2023-07-06 | -50.88 | $40.95 | 466706 |
| 2023-07-05 | -32.25 | $41.71 | 425915 |
| 2023-07-03 | -6.19 | $44.08 | 143407 |
| 2023-06-30 | -4.06 | $43.38 | 254275 |
| 2023-06-29 | -2.67 | $43.49 | 363630 |
| 2023-06-28 | -4.53 | $40.50 | 434536 |
| 2023-06-27 | -4.66 | $40.49 | 304100 |
| 2023-06-26 | -19.28 | $39.36 | 231200 |
| 2023-06-23 | -27.04 | $38.76 | 835800 |
| 2023-06-22 | -13.32 | $39.82 | 376712 |
| 2023-06-21 | -0.26 | $40.83 | 368500 |
| 2023-06-20 | -18.27 | $39.34 | 278700 |
| 2023-06-16 | -26.02 | $38.75 | 759927 |
| 2023-06-15 | -18.40 | $39.33 | 244400 |
| 2023-06-14 | -15.77 | $39.53 | 293544 |
| 2023-06-13 | -2.14 | $39.97 | 229737 |
| 2023-06-12 | -5.78 | $38.99 | 322121 |
| 2023-06-09 | -6.14 | $38.01 | 182400 |
| 2023-06-08 | -2.90 | $38.14 | 376500 |
| 2023-06-07 | -11.03 | $37.72 | 336200 |
| 2023-06-06 | -3.45 | $37.32 | 309136 |
| 2023-06-05 | -21.08 | $35.74 | 221015 |
| 2023-06-02 | -36.02 | $35.50 | 336016 |
| 2023-06-01 | -82.12 | $33.88 | 237545 |
| 2023-05-31 | -88.57 | $33.99 | 402447 |
| 2023-05-30 | -84.41 | $34.45 | 205800 |
| 2023-05-26 | -70.16 | $35.51 | 189427 |
| 2023-05-25 | -78.23 | $34.91 | 191045 |
| 2023-05-24 | -79.70 | $34.80 | 409433 |
| 2023-05-23 | -66.13 | $35.81 | 256501 |
| 2023-05-22 | -66.94 | $35.75 | 194300 |
| 2023-05-19 | -64.52 | $35.93 | 274948 |
| 2023-05-18 | -66.26 | $35.80 | 350638 |
| 2023-05-17 | -74.46 | $35.19 | 281300 |
| 2023-05-16 | -91.80 | $33.90 | 392500 |
| 2023-05-15 | -90.32 | $34.01 | 482300 |
| 2023-05-12 | -91.13 | $33.95 | 183300 |
| 2023-05-11 | -87.37 | $34.23 | 256946 |
| 2023-05-10 | -86.68 | $34.29 | 304724 |
| 2023-05-09 | -86.15 | $34.76 | 458201 |
| 2023-05-08 | -96.97 | $34.01 | 406312 |
| 2023-05-05 | -93.41 | $34.49 | 675618 |
| 2023-05-04 | -76.56 | $35.44 | 1.7M |
| 2023-05-03 | -40.23 | $37.95 | 552331 |
| 2023-05-02 | -23.15 | $38.50 | 817300 |
| 2023-05-01 | -37.44 | $37.63 | 180889 |
| 2023-04-28 | -35.14 | $37.77 | 155400 |
| 2023-04-27 | -32.35 | $37.94 | 211828 |
| 2023-04-26 | -35.96 | $37.72 | 216919 |
| 2023-04-25 | -27.59 | $38.23 | 200232 |
| 2023-04-24 | -3.28 | $39.71 | 208000 |
| 2023-04-21 | -17.73 | $38.83 | 254000 |
| 2023-04-20 | -7.14 | $39.28 | 158700 |
| 2023-04-19 | -0.19 | $39.06 | 269034 |
| 2023-04-18 | -3.56 | $38.69 | 257600 |
| 2023-04-17 | -6.00 | $37.38 | 158800 |
| 2023-04-14 | -12.05 | $37.02 | 159127 |
| 2023-04-13 | -4.42 | $37.40 | 195700 |
| 2023-04-12 | -10.69 | $36.65 | 224000 |
| 2023-04-11 | -10.35 | $36.71 | 199926 |
| 2023-04-10 | -33.92 | $35.64 | 460343 |
| 2023-04-06 | -77.45 | $34.00 | 175600 |
| 2023-04-05 | -70.65 | $34.75 | 210947 |
| 2023-04-04 | -73.99 | $34.51 | 264100 |
| 2023-04-03 | -50.27 | $36.34 | 307206 |
| 2023-03-31 | -54.22 | $36.38 | 529800 |
| 2023-03-30 | -63.97 | $35.80 | 336613 |
| 2023-03-29 | -63.17 | $35.87 | 177400 |
| 2023-03-28 | -66.02 | $35.62 | 263200 |
| 2023-03-27 | -63.06 | $35.88 | 173444 |
| 2023-03-24 | -74.12 | $34.91 | 173224 |
| 2023-03-23 | -68.42 | $35.41 | 262443 |
| 2023-03-22 | -75.65 | $34.89 | 262500 |
| 2023-03-21 | -67.10 | $35.68 | 258800 |
| 2023-03-20 | -87.01 | $33.84 | 170600 |
| 2023-03-17 | -96.86 | $32.93 | 686000 |
| 2023-03-16 | -81.47 | $34.46 | 280200 |
| 2023-03-15 | -90.24 | $33.66 | 386725 |
| 2023-03-14 | -62.20 | $36.36 | 304741 |
| 2023-03-13 | -71.20 | $35.56 | 365909 |
| 2023-03-10 | -54.11 | $37.08 | 368728 |
| 2023-03-09 | -39.93 | $38.34 | 236420 |
| 2023-03-08 | -27.00 | $39.49 | 341023 |
| 2023-03-07 | -32.28 | $39.02 | 590930 |
| 2023-03-06 | -24.63 | $39.70 | 309100 |
| 2023-03-03 | -8.55 | $41.13 | 449326 |
| 2023-03-02 | -25.31 | $39.64 | 437032 |
| 2023-03-01 | -39.03 | $38.42 | 909949 |
| 2023-02-28 | -67.04 | $35.93 | 767600 |
| 2023-02-27 | -68.17 | $35.83 | 871500 |
| 2023-02-24 | -79.42 | $34.83 | 1.6M |
| 2023-02-23 | -73.57 | $37.66 | 331436 |
| 2023-02-22 | -23.83 | $39.85 | 416853 |
| 2023-02-21 | -30.36 | $39.17 | 600008 |
| 2023-02-17 | -2.23 | $41.69 | 348100 |
| 2023-02-16 | -7.75 | $40.71 | 310200 |
| 2023-02-15 | -9.91 | $40.12 | 224400 |
| 2023-02-14 | -15.56 | $39.55 | 87100 |
| 2023-02-13 | -21.41 | $38.96 | 110900 |
| 2023-02-10 | -25.17 | $38.58 | 105200 |
| 2023-02-09 | -26.26 | $38.47 | 146726 |
| 2023-02-08 | -18.73 | $39.23 | 101900 |
| 2023-02-07 | -14.37 | $39.67 | 124900 |
| 2023-02-06 | -14.17 | $39.69 | 200039 |
| 2023-02-03 | -6.56 | $40.44 | 146200 |
| 2023-02-02 | -0.80 | $39.95 | 151500 |
| 2023-02-01 | -3.78 | $39.17 | 195100 |
| 2023-01-31 | -1.19 | $38.17 | 414100 |
| 2023-01-30 | -14.51 | $36.98 | 258200 |
| 2023-01-27 | -4.72 | $37.85 | 152600 |
| 2023-01-26 | -1.08 | $37.66 | 201509 |
| 2023-01-25 | -1.46 | $36.81 | 315000 |
| 2023-01-24 | -15.22 | $33.28 | 115700 |
| 2023-01-23 | -10.00 | $33.52 | 122500 |
| 2023-01-20 | -0.23 | $33.76 | 134834 |
| 2023-01-19 | -15.42 | $32.78 | 225200 |
| 2023-01-18 | -39.30 | $31.82 | 162100 |
| 2023-01-17 | -22.18 | $32.30 | 199319 |
| 2023-01-13 | -0.21 | $33.12 | 160936 |
| 2023-01-12 | -4.05 | $32.70 | 169200 |
| 2023-01-11 | -9.28 | $32.45 | 120313 |
| 2023-01-10 | -4.01 | $32.51 | 102415 |
| 2023-01-09 | -24.63 | $31.50 | 121332 |
| 2023-01-06 | -19.95 | $31.69 | 176100 |
| 2023-01-05 | -45.59 | $30.29 | 126500 |
| 2023-01-04 | -35.88 | $30.62 | 143446 |
| 2023-01-03 | -52.35 | $30.06 | 166000 |
| 2022-12-30 | -46.47 | $30.26 | 283900 |
| 2022-12-29 | -56.76 | $29.91 | 116236 |
| 2022-12-28 | -57.73 | $29.75 | 115900 |
| 2022-12-27 | -36.19 | $30.53 | 97738 |
| 2022-12-23 | -38.67 | $30.44 | 104900 |
| 2022-12-22 | -47.79 | $30.11 | 202436 |
| 2022-12-21 | -14.64 | $31.31 | 220729 |
| 2022-12-20 | -33.98 | $30.61 | 166900 |
| 2022-12-19 | -38.72 | $30.21 | 182500 |
| 2022-12-16 | -34.62 | $30.13 | 1.4M |
| 2022-12-15 | -47.59 | $29.17 | 306532 |
| 2022-12-14 | -20.50 | $30.69 | 261000 |
| 2022-12-13 | -21.39 | $30.64 | 468146 |
| 2022-12-12 | -10.07 | $31.03 | 272700 |
| 2022-12-09 | -42.27 | $29.24 | 182907 |
| 2022-12-08 | -29.52 | $29.94 | 158000 |
| 2022-12-07 | -22.69 | $30.09 | 179500 |
| 2022-12-06 | -2.57 | $31.42 | 183141 |
| 2022-12-05 | -19.59 | $30.11 | 201831 |
| 2022-12-02 | -9.05 | $30.41 | 108455 |
| 2022-12-01 | -16.98 | $29.77 | 191600 |
| 2022-11-30 | -40.97 | $29.49 | 228416 |
| 2022-11-29 | -49.16 | $29.47 | 147145 |
| 2022-11-28 | -52.42 | $29.12 | 242600 |
| 2022-11-25 | -48.70 | $29.52 | 44907 |
| 2022-11-23 | -48.79 | $29.51 | 123500 |
| 2022-11-22 | -49.55 | $29.55 | 190238 |
| 2022-11-21 | -59.09 | $28.50 | 186000 |
| 2022-11-18 | -63.09 | $28.06 | 165031 |
| 2022-11-17 | -72.91 | $26.98 | 188825 |
| 2022-11-16 | -73.09 | $26.96 | 158600 |
| 2022-11-15 | -71.18 | $27.17 | 156435 |
| 2022-11-14 | -75.18 | $26.73 | 163800 |
| 2022-11-11 | -78.55 | $26.36 | 198800 |
| 2022-11-10 | -73.27 | $26.94 | 174700 |
| 2022-11-09 | -89.82 | $25.12 | 179600 |
| 2022-11-08 | -77.36 | $26.49 | 290800 |
| 2022-11-07 | -80.45 | $26.15 | 335415 |
| 2022-11-04 | -74.73 | $26.78 | 436114 |
| 2022-11-03 | -96.18 | $24.42 | 522500 |
| 2022-11-02 | -45.38 | $31.61 | 309240 |
| 2022-11-01 | -22.89 | $33.29 | 517400 |
| 2022-10-31 | -19.41 | $33.55 | 220329 |
| 2022-10-28 | -21.39 | $33.21 | 256000 |
| 2022-10-27 | -9.95 | $34.04 | 135100 |
| 2022-10-26 | -11.30 | $33.91 | 154300 |
| 2022-10-25 | -4.80 | $33.09 | 186372 |
| 2022-10-24 | -4.59 | $33.02 | 374634 |
| 2022-10-21 | -1.49 | $32.86 | 212129 |
| 2022-10-20 | -11.34 | $30.51 | 187535 |
| 2022-10-19 | -16.37 | $30.12 | 141339 |
| 2022-10-18 | -0.79 | $31.20 | 176727 |
| 2022-10-17 | -7.64 | $30.04 | 377457 |
| 2022-10-14 | -23.00 | $28.92 | 123743 |
| 2022-10-13 | -0.44 | $30.45 | 180800 |
| 2022-10-12 | -12.64 | $29.09 | 133640 |
| 2022-10-11 | -9.76 | $29.27 | 325200 |
| 2022-10-10 | -21.88 | $28.95 | 129919 |
| 2022-10-07 | -44.68 | $28.26 | 183100 |
| 2022-10-06 | -43.49 | $28.36 | 112400 |
| 2022-10-05 | -38.95 | $28.74 | 184844 |
| 2022-10-04 | -34.89 | $29.08 | 192800 |
| 2022-10-03 | -48.75 | $27.92 | 220800 |
| 2022-09-30 | -74.79 | $25.74 | 541100 |
| 2022-09-29 | -74.55 | $25.76 | 237200 |
| 2022-09-28 | -60.45 | $26.94 | 303900 |
| 2022-09-27 | -74.63 | $25.84 | 250700 |
| 2022-09-26 | -95.10 | $24.13 | 208300 |
| 2022-09-23 | -97.87 | $24.18 | 241500 |
| 2022-09-22 | -99.75 | $25.84 | 191800 |
| 2022-09-21 | -93.62 | $26.64 | 234500 |
| 2022-09-20 | -86.33 | $27.20 | 233703 |
| 2022-09-19 | -61.72 | $29.09 | 278700 |
| 2022-09-16 | -77.34 | $27.89 | 1.3M |
| 2022-09-15 | -79.30 | $27.74 | 330213 |
| 2022-09-14 | -86.20 | $27.21 | 368643 |
| 2022-09-13 | -80.43 | $28.57 | 248249 |
| 2022-09-12 | -50.00 | $30.56 | 342070 |
| 2022-09-09 | -62.39 | $29.75 | 187200 |
| 2022-09-08 | -85.47 | $28.24 | 203000 |
| 2022-09-07 | -85.63 | $28.23 | 235800 |
| 2022-09-06 | -64.27 | $29.01 | 239244 |
| 2022-09-02 | -68.84 | $28.13 | 183740 |
| 2022-09-01 | -66.79 | $28.30 | 243700 |
| 2022-08-31 | -64.37 | $28.50 | 221900 |
| 2022-08-30 | -57.49 | $29.07 | 599500 |
| 2022-08-29 | -17.63 | $32.37 | 264700 |
| 2022-08-26 | -3.24 | $32.42 | 235859 |
| 2022-08-25 | -11.42 | $31.52 | 128100 |
| 2022-08-24 | -27.41 | $30.41 | 154613 |
| 2022-08-23 | -14.48 | $31.13 | 164200 |
| 2022-08-22 | -28.07 | $29.89 | 206600 |
| 2022-08-19 | -15.31 | $30.84 | 157959 |
| 2022-08-18 | -4.05 | $31.88 | 156923 |
| 2022-08-17 | -12.45 | $31.03 | 144419 |
| 2022-08-16 | -5.24 | $31.76 | 245600 |
| 2022-08-15 | -0.54 | $31.44 | 369400 |
| 2022-08-12 | -7.20 | $28.61 | 156242 |
| 2022-08-11 | -9.09 | $28.42 | 224200 |
| 2022-08-10 | -4.38 | $27.89 | 357000 |
| 2022-08-09 | -10.67 | $27.19 | 300310 |
| 2022-08-08 | -24.03 | $26.15 | 363831 |
| 2022-08-05 | -18.64 | $26.43 | 149700 |
| 2022-08-04 | -19.88 | $26.33 | 262113 |
| 2022-08-03 | -15.80 | $26.66 | 190200 |
| 2022-08-02 | -14.04 | $26.64 | 210018 |
| 2022-08-01 | -4.32 | $27.54 | 669400 |
| 2022-07-29 | -4.80 | $27.40 | 211049 |
| 2022-07-28 | -1.20 | $26.10 | 183905 |
| 2022-07-27 | -1.00 | $25.63 | 181100 |
| 2022-07-26 | -3.81 | $24.48 | 254305 |
| 2022-07-25 | -3.74 | $23.83 | 173227 |
| 2022-07-22 | -24.30 | $22.73 | 172500 |
| 2022-07-21 | -14.21 | $23.27 | 215119 |
| 2022-07-20 | -11.96 | $23.39 | 306720 |
| 2022-07-19 | -27.69 | $23.59 | 281224 |
| 2022-07-18 | -47.56 | $22.77 | 244646 |
| 2022-07-15 | -60.92 | $22.15 | 381500 |
| 2022-07-14 | -70.02 | $21.72 | 250838 |
| 2022-07-13 | -65.68 | $22.16 | 260215 |
| 2022-07-12 | -69.13 | $21.81 | 289639 |
| 2022-07-11 | -80.99 | $20.68 | 271521 |
| 2022-07-08 | -85.19 | $20.40 | 212600 |
| 2022-07-07 | -84.04 | $20.80 | 321500 |
| 2022-07-06 | -90.76 | $20.01 | 387928 |
| 2022-07-05 | -98.09 | $19.71 | 327926 |
| 2022-07-01 | -90.56 | $21.56 | 298200 |
| 2022-06-30 | -92.68 | $21.29 | 627100 |
| 2022-06-29 | -95.36 | $21.55 | 286400 |
| 2022-06-28 | -90.31 | $22.16 | 365200 |
| 2022-06-27 | -86.59 | $22.61 | 364900 |
| 2022-06-24 | -79.06 | $23.52 | 929900 |
| 2022-06-23 | -96.52 | $21.41 | 424100 |
| 2022-06-22 | -96.77 | $22.30 | 479816 |
| 2022-06-21 | -99.07 | $24.51 | 349048 |
| 2022-06-17 | -99.65 | $24.46 | 1.1M |
| 2022-06-16 | -94.14 | $26.00 | 418871 |
| 2022-06-15 | -68.61 | $28.37 | 299800 |
| 2022-06-14 | -79.56 | $27.62 | 410500 |
| 2022-06-13 | -88.91 | $26.98 | 392252 |
| 2022-06-10 | -59.71 | $28.98 | 282313 |
| 2022-06-09 | -44.14 | $29.34 | 273300 |
| 2022-06-08 | -34.56 | $30.15 | 246549 |
| 2022-06-07 | -9.60 | $32.62 | 689800 |
| 2022-06-06 | -23.62 | $31.38 | 324000 |
| 2022-06-03 | -35.21 | $30.73 | 353229 |
| 2022-06-02 | -56.16 | $31.74 | 276928 |
| 2022-06-01 | -64.96 | $30.31 | 333200 |
| 2022-05-31 | -66.01 | $30.14 | 388221 |
| 2022-05-27 | -61.08 | $30.94 | 232730 |
| 2022-05-26 | -64.78 | $30.34 | 347200 |
| 2022-05-25 | -69.40 | $29.59 | 393203 |
| 2022-05-24 | -76.66 | $28.41 | 264633 |
| 2022-05-23 | -73.52 | $28.92 | 570627 |
| 2022-05-20 | -82.45 | $27.47 | 333727 |
| 2022-05-19 | -80.06 | $27.97 | 406115 |
| 2022-05-18 | -90.76 | $26.42 | 557600 |
| 2022-05-17 | -83.98 | $27.74 | 280300 |
| 2022-05-16 | -87.67 | $27.02 | 502800 |
| 2022-05-13 | -87.21 | $27.11 | 617124 |
| 2022-05-12 | -92.60 | $26.06 | 1.1M |
| 2022-05-11 | -99.04 | $26.59 | 2.1M |
| 2022-05-10 | -92.09 | $32.79 | 323200 |
| 2022-05-09 | -94.46 | $32.50 | 262500 |
| 2022-05-06 | -83.43 | $33.92 | 364806 |
| 2022-05-05 | -88.96 | $33.70 | 556000 |
| 2022-05-04 | -34.58 | $39.84 | 376500 |
| 2022-05-03 | -48.66 | $38.11 | 274900 |
| 2022-05-02 | -65.58 | $36.03 | 229533 |
| 2022-04-29 | -59.24 | $36.81 | 389600 |
| 2022-04-28 | -44.35 | $38.64 | 202300 |
| 2022-04-27 | -59.24 | $36.81 | 339800 |
| 2022-04-26 | -65.91 | $35.99 | 269046 |
| 2022-04-25 | -55.82 | $37.23 | 386800 |
| 2022-04-22 | -45.89 | $38.45 | 381097 |
| 2022-04-21 | -26.77 | $40.80 | 437986 |
| 2022-04-20 | -7.51 | $43.00 | 305529 |
| 2022-04-19 | -3.41 | $42.86 | 493026 |
| 2022-04-18 | -12.09 | $41.47 | 483475 |
| 2022-04-14 | -3.87 | $41.00 | 411100 |
| 2022-04-13 | -1.25 | $39.70 | 356500 |
| 2022-04-12 | -45.50 | $36.04 | 433840 |
| 2022-04-11 | -65.93 | $33.95 | 250013 |
| 2022-04-08 | -76.35 | $33.06 | 229101 |
| 2022-04-07 | -74.12 | $33.25 | 254100 |
| 2022-04-06 | -80.18 | $32.26 | 308600 |
| 2022-04-05 | -64.97 | $33.07 | 275900 |
| 2022-04-04 | -45.17 | $34.58 | 267343 |
| 2022-04-01 | -43.63 | $34.75 | 319400 |
| 2022-03-31 | -41.19 | $35.02 | 269132 |
| 2022-03-30 | -35.68 | $35.63 | 191913 |
| 2022-03-29 | -30.22 | $35.60 | 288401 |
| 2022-03-28 | -19.49 | $36.81 | 227254 |
| 2022-03-25 | -7.10 | $38.45 | 183500 |
| 2022-03-24 | -4.11 | $38.65 | 154442 |
| 2022-03-23 | -9.60 | $37.57 | 172833 |
| 2022-03-22 | -10.37 | $37.43 | 248543 |
| 2022-03-21 | -0.82 | $37.86 | 243900 |
| 2022-03-18 | -4.95 | $35.98 | 1.2M |
| 2022-03-17 | -2.43 | $36.23 | 272222 |
| 2022-03-16 | -1.35 | $34.89 | 380900 |
| 2022-03-15 | -5.38 | $32.95 | 194800 |
| 2022-03-14 | -11.01 | $32.24 | 374400 |
| 2022-03-11 | -15.36 | $31.69 | 219300 |
| 2022-03-10 | -3.80 | $33.15 | 283216 |
| 2022-03-09 | -19.77 | $30.94 | 226607 |
| 2022-03-08 | -31.48 | $29.49 | 380416 |
| 2022-03-07 | -24.40 | $30.24 | 496369 |
| 2022-03-04 | -5.01 | $31.83 | 568261 |
| 2022-03-03 | -0.39 | $30.60 | 334900 |
| 2022-03-02 | -0.86 | $28.32 | 253630 |
| 2022-03-01 | -12.17 | $26.18 | 251326 |
| 2022-02-28 | -0.52 | $26.12 | 320413 |
| 2022-02-25 | -15.00 | $24.02 | 360700 |
| 2022-02-24 | -34.72 | $22.60 | 628010 |
| 2022-02-23 | -10.28 | $24.36 | 228135 |
| 2022-02-22 | -7.22 | $24.58 | 229427 |
| 2022-02-18 | -2.26 | $24.82 | 197000 |
| 2022-02-17 | -1.85 | $24.81 | 226300 |
| 2022-02-16 | -2.70 | $24.75 | 290006 |
| 2022-02-15 | -10.18 | $24.25 | 140722 |
| 2022-02-14 | -28.43 | $22.96 | 133505 |
| 2022-02-11 | -27.07 | $23.26 | 162021 |
| 2022-02-10 | -42.05 | $22.71 | 115395 |
| 2022-02-09 | -42.41 | $22.68 | 177300 |
| 2022-02-08 | -41.57 | $22.75 | 121505 |
| 2022-02-07 | -61.98 | $21.09 | 186600 |
| 2022-02-04 | -67.24 | $20.76 | 359400 |
| 2022-02-03 | -69.78 | $20.68 | 408626 |
| 2022-02-02 | -65.29 | $21.26 | 125340 |
| 2022-02-01 | -66.12 | $21.18 | 209321 |
| 2022-01-31 | -73.14 | $20.50 | 619000 |
| 2022-01-28 | -92.87 | $18.59 | 307842 |
| 2022-01-27 | -98.52 | $18.90 | 369306 |
| 2022-01-26 | -92.24 | $20.09 | 173008 |
| 2022-01-25 | -79.80 | $21.10 | 230447 |
| 2022-01-24 | -92.04 | $20.18 | 369303 |
| 2022-01-21 | -99.09 | $21.07 | 237800 |
| 2022-01-20 | -99.80 | $22.56 | 182321 |
| 2022-01-19 | -82.32 | $24.18 | 79211 |
| 2022-01-18 | -73.18 | $24.17 | 246200 |
| 2022-01-14 | -60.52 | $24.76 | 88500 |
| 2022-01-13 | -54.08 | $25.06 | 113900 |
| 2022-01-12 | -33.86 | $25.87 | 162000 |
| 2022-01-11 | -51.09 | $25.00 | 309500 |
| 2022-01-10 | -44.55 | $25.33 | 107119 |
| 2022-01-07 | -25.35 | $26.30 | 63011 |
| 2022-01-06 | -23.96 | $26.37 | 90819 |
| 2022-01-05 | -15.25 | $26.81 | 129433 |
| 2022-01-04 | -5.87 | $26.70 | 69226 |
| 2022-01-03 | -17.38 | $26.19 | 95900 |
| 2021-12-31 | -14.56 | $26.05 | 70300 |
| 2021-12-30 | -22.82 | $25.71 | 73801 |
| 2021-12-29 | -21.84 | $25.75 | 101111 |
| 2021-12-28 | -28.64 | $25.47 | 83500 |
| 2021-12-27 | -29.08 | $25.70 | 81800 |
| 2021-12-23 | -47.65 | $24.87 | 54701 |
| 2021-12-22 | -54.96 | $24.80 | 80700 |
| 2021-12-21 | -71.80 | $24.25 | 63200 |
| 2021-12-20 | -87.38 | $23.30 | 145703 |
| 2021-12-17 | -64.26 | $24.71 | 213100 |
| 2021-12-16 | -74.26 | $24.10 | 186903 |
| 2021-12-15 | -90.33 | $23.12 | 177000 |
| 2021-12-14 | -77.15 | $24.14 | 274100 |
| 2021-12-13 | -76.29 | $24.19 | 153400 |
| 2021-12-10 | -69.61 | $24.77 | 195929 |
| 2021-12-09 | -61.24 | $25.31 | 123000 |
| 2021-12-08 | -52.87 | $25.85 | 120800 |
| 2021-12-07 | -55.88 | $25.96 | 112631 |
| 2021-12-06 | -63.45 | $25.42 | 193317 |
| 2021-12-03 | -77.59 | $24.41 | 175733 |
| 2021-12-02 | -90.47 | $23.50 | 109322 |
| 2021-12-01 | -99.31 | $22.86 | 228012 |
| 2021-11-30 | -95.66 | $23.43 | 651400 |
| 2021-11-29 | -93.50 | $25.59 | 133632 |
| 2021-11-26 | -71.83 | $26.43 | 99100 |
| 2021-11-24 | -57.74 | $27.14 | 103314 |
| 2021-11-23 | -45.47 | $27.74 | 264016 |
| 2021-11-22 | -54.13 | $27.30 | 319807 |
| 2021-11-19 | -72.83 | $26.35 | 153800 |
| 2021-11-18 | -53.19 | $26.88 | 160835 |
| 2021-11-17 | -50.58 | $26.56 | 206700 |
| 2021-11-16 | -33.02 | $27.59 | 197725 |
| 2021-11-15 | -32.89 | $27.60 | 136805 |
| 2021-11-12 | -23.26 | $28.31 | 407840 |
| 2021-11-11 | -21.66 | $28.43 | 99300 |
| 2021-11-10 | -33.81 | $27.46 | 122812 |
| 2021-11-09 | -16.46 | $28.69 | 138624 |
| 2021-11-08 | -4.45 | $29.68 | 169437 |
| 2021-11-05 | -26.44 | $27.85 | 111392 |
| 2021-11-04 | -29.24 | $27.55 | 281000 |
| 2021-11-03 | -1.73 | $27.75 | 148731 |
| 2021-11-02 | -5.24 | $27.07 | 129001 |
| 2021-11-01 | -3.97 | $27.09 | 216200 |
| 2021-10-29 | -6.10 | $26.36 | 150425 |
| 2021-10-28 | -28.47 | $25.15 | 139902 |
| 2021-10-27 | -31.61 | $24.98 | 122944 |
| 2021-10-26 | -5.92 | $26.37 | 133908 |
| 2021-10-25 | -4.72 | $25.92 | 171500 |
| 2021-10-22 | -1.31 | $25.06 | 143800 |
| 2021-10-21 | -0.95 | $24.41 | 252600 |
| 2021-10-20 | -24.63 | $23.30 | 69600 |
| 2021-10-19 | -29.04 | $23.08 | 79011 |
| 2021-10-18 | -11.94 | $23.51 | 93933 |
| 2021-10-15 | -25.99 | $22.98 | 128200 |
| 2021-10-14 | -29.88 | $22.56 | 73900 |
| 2021-10-13 | -35.80 | $22.36 | 87600 |
| 2021-10-12 | -41.72 | $22.16 | 59837 |
| 2021-10-11 | -56.09 | $22.03 | 86631 |
| 2021-10-08 | -67.78 | $21.54 | 72600 |
| 2021-10-07 | -60.10 | $21.87 | 80700 |
| 2021-10-06 | -66.27 | $21.61 | 96922 |
| 2021-10-05 | -49.37 | $22.59 | 93621 |
| 2021-10-04 | -48.74 | $22.64 | 108700 |
| 2021-10-01 | -53.14 | $22.43 | 134408 |
| 2021-09-30 | -56.49 | $22.27 | 221949 |
| 2021-09-29 | -50.00 | $22.58 | 88100 |
| 2021-09-28 | -46.86 | $22.73 | 134300 |
| 2021-09-27 | -32.43 | $23.42 | 161243 |
| 2021-09-24 | -52.09 | $22.48 | 164655 |
| 2021-09-23 | -59.00 | $22.15 | 109545 |
| 2021-09-22 | -68.83 | $21.68 | 91900 |
| 2021-09-21 | -85.15 | $20.90 | 109870 |
| 2021-09-20 | -84.65 | $21.11 | 159900 |
| 2021-09-17 | -93.41 | $21.71 | 333400 |
| 2021-09-16 | -74.21 | $22.38 | 118824 |
| 2021-09-15 | -58.45 | $22.93 | 117512 |
| 2021-09-14 | -62.75 | $22.78 | 186643 |
| 2021-09-13 | -47.14 | $23.70 | 233000 |
| 2021-09-10 | -64.05 | $22.99 | 122916 |
| 2021-09-09 | -50.00 | $23.58 | 105300 |
| 2021-09-08 | -40.24 | $23.99 | 143018 |
| 2021-09-07 | -16.42 | $24.70 | 194429 |
| 2021-09-03 | -17.42 | $24.49 | 172100 |
| 2021-09-02 | -25.34 | $23.84 | 215300 |
| 2021-09-01 | -30.45 | $23.04 | 97900 |
| 2021-08-31 | -24.54 | $23.15 | 118200 |
| 2021-08-30 | -17.59 | $23.81 | 255400 |
| 2021-08-27 | -20.88 | $23.46 | 136126 |
| 2021-08-26 | -27.75 | $22.73 | 116849 |
| 2021-08-25 | -28.08 | $22.65 | 184300 |
| 2021-08-24 | -18.86 | $23.52 | 124816 |
| 2021-08-23 | -22.74 | $23.04 | 176493 |
| 2021-08-20 | -29.80 | $22.22 | 104222 |
| 2021-08-19 | -30.13 | $22.14 | 139600 |
| 2021-08-18 | -25.19 | $22.69 | 187301 |
| 2021-08-17 | -22.33 | $23.03 | 308207 |
| 2021-08-16 | -9.72 | $24.50 | 814790 |
| 2021-08-13 | -3.31 | $23.31 | 101405 |
| 2021-08-12 | -3.37 | $23.15 | 440200 |
| 2021-08-11 | -0.82 | $23.08 | 195400 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.94
2026-04-06
Close Price
$22.65
Vol: 299693Average Directional Index - Detailed Analysis
Minimum
8.08
Average
20.57
Maximum
51.69
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-04-06 | 20.94 | $22.65 | 299693 |
| 2026-04-02 | 21.34 | $22.18 | 368818 |
| 2026-04-01 | 21.62 | $22.61 | — |
| 2026-03-31 | 22.27 | $22.48 | 330627 |
| 2026-03-30 | 22.77 | $22.09 | 410089 |
| 2026-03-27 | 23.04 | $21.27 | 592425 |
| 2026-03-26 | 22.85 | $21.03 | 470418 |
| 2026-03-25 | 22.68 | $21.37 | 327086 |
| 2026-03-24 | 22.60 | $21.23 | 393580 |
| 2026-03-23 | 22.48 | $20.66 | 520219 |
| 2026-03-20 | 22.21 | $19.94 | 3.3M |
| 2026-03-19 | 21.35 | $20.14 | 440171 |
| 2026-03-18 | 20.55 | $20.72 | 492478 |
| 2026-03-17 | 19.91 | $21.36 | 457560 |
| 2026-03-16 | 19.37 | $21.24 | 567585 |
| 2026-03-13 | 18.67 | $20.98 | 600068 |
| 2026-03-12 | 17.94 | $21.96 | 645812 |
| 2026-03-11 | 17.48 | $23.17 | 609816 |
| 2026-03-10 | 17.12 | $23.43 | 246550 |
| 2026-03-09 | 16.97 | $23.75 | 162857 |
| 2026-03-06 | 16.85 | $25.01 | 141817 |
| 2026-03-05 | 17.21 | $26.22 | 168119 |
| 2026-03-04 | 17.79 | $26.50 | 153977 |
| 2026-03-03 | 18.64 | $26.66 | 138924 |
| 2026-03-02 | 19.53 | $27.54 | 144734 |
| 2026-02-27 | 20.50 | $26.16 | 195949 |
| 2026-02-26 | 21.46 | $27.46 | 211453 |
| 2026-02-25 | 22.40 | $27.75 | 189487 |
| 2026-02-24 | 23.24 | $28.16 | — |
| 2026-02-23 | 23.82 | $28.16 | 1.2M |
| 2026-02-20 | 24.43 | $27.97 | 1.5M |
| 2026-02-19 | 25.57 | $23.90 | 893200 |
| 2026-02-18 | 25.38 | $23.54 | 1.2M |
| 2026-02-17 | 25.23 | $25.23 | 1.1M |
| 2026-02-13 | 25.77 | $27.03 | 457400 |
| 2026-02-12 | 27.02 | $27.93 | 1.6M |
| 2026-02-11 | 28.38 | $29.72 | 566100 |
| 2026-02-10 | 29.03 | $28.34 | 338525 |
| 2026-02-09 | 29.97 | $29.05 | 333838 |
| 2026-02-06 | 30.44 | $29.94 | 322410 |
| 2026-02-05 | 30.35 | $29.70 | 261821 |
| 2026-02-04 | 30.26 | $30.54 | 319627 |
| 2026-02-03 | 29.79 | $30.16 | 361800 |
| 2026-02-02 | 29.49 | $29.31 | 324700 |
| 2026-01-30 | 29.47 | $28.22 | 838900 |
| 2026-01-29 | 29.95 | $28.22 | 376200 |
| 2026-01-28 | 30.58 | $27.54 | 358600 |
| 2026-01-27 | 31.24 | $27.88 | 296134 |
| 2026-01-26 | 32.10 | $27.97 | 365438 |
| 2026-01-23 | 32.80 | $29.31 | 248008 |
| 2026-01-22 | 32.29 | $30.03 | 312427 |
| 2026-01-21 | 31.22 | $29.85 | 216100 |
| 2026-01-20 | 30.17 | $28.79 | 507248 |
| 2026-01-16 | 29.30 | $28.75 | 404000 |
| 2026-01-15 | 28.24 | $29.81 | 271501 |
| 2026-01-14 | 27.04 | $28.86 | 275000 |
| 2026-01-13 | 25.98 | $28.26 | 215506 |
| 2026-01-12 | 25.02 | $28.31 | 332200 |
| 2026-01-09 | 24.01 | $28.23 | 350115 |
| 2026-01-08 | 23.08 | $27.48 | 263047 |
| 2026-01-07 | 22.38 | $26.49 | 262500 |
| 2026-01-06 | 22.20 | $26.32 | 289400 |
| 2026-01-05 | 22.00 | $26.07 | 254911 |
| 2026-01-02 | 21.77 | $25.76 | 192731 |
| 2025-12-31 | 22.01 | $25.16 | 258100 |
| 2025-12-30 | 22.46 | $25.51 | 181300 |
| 2025-12-29 | 22.34 | $25.82 | 238800 |
| 2025-12-26 | 22.03 | $26.27 | 225600 |
| 2025-12-24 | 21.54 | $26.18 | 140520 |
| 2025-12-23 | 20.89 | $26.44 | 283100 |
| 2025-12-22 | 20.20 | $26.13 | 327227 |
| 2025-12-19 | 19.48 | $25.54 | 904732 |
| 2025-12-18 | 19.04 | $25.88 | 469400 |
| 2025-12-17 | 18.58 | $25.22 | 359516 |
| 2025-12-16 | 18.53 | $24.49 | 389000 |
| 2025-12-15 | 18.87 | $23.78 | 644100 |
| 2025-12-12 | 19.16 | $25.21 | 335800 |
| 2025-12-11 | 18.32 | $25.19 | 407300 |
| 2025-12-10 | 17.53 | $24.17 | 278400 |
| 2025-12-09 | 17.23 | $23.37 | 212239 |
| 2025-12-08 | 17.39 | $23.16 | 263000 |
| 2025-12-05 | 17.35 | $23.91 | 456233 |
| 2025-12-04 | 16.75 | $24.07 | 444944 |
| 2025-12-03 | 16.12 | $23.87 | 299600 |
| 2025-12-02 | 15.58 | $22.75 | 269337 |
| 2025-12-01 | 15.44 | $23.27 | 368700 |
| 2025-11-28 | 15.23 | $22.93 | 116500 |
| 2025-11-26 | 15.37 | $22.85 | 286845 |
| 2025-11-25 | 15.55 | $22.75 | 334500 |
| 2025-11-24 | 15.74 | $21.53 | 331800 |
| 2025-11-21 | 16.43 | $21.53 | 406126 |
| 2025-11-20 | 17.09 | $20.52 | 578745 |
| 2025-11-19 | 17.35 | $20.59 | 349101 |
| 2025-11-18 | 17.15 | $20.10 | 680800 |
| 2025-11-17 | 16.42 | $19.86 | 480300 |
| 2025-11-14 | 15.87 | $20.18 | 714100 |
| 2025-11-13 | 15.31 | $20.14 | 414112 |
| 2025-11-12 | 14.83 | $20.59 | 242600 |
| 2025-11-11 | 14.39 | $20.25 | 406606 |
| 2025-11-10 | 13.77 | $20.45 | 461300 |
| 2025-11-07 | 13.11 | $20.49 | 387317 |
| 2025-11-06 | 12.78 | $20.51 | 564623 |
| 2025-11-05 | 12.45 | $20.78 | 532300 |
| 2025-11-04 | 12.11 | $20.66 | 496427 |
| 2025-11-03 | 11.47 | $20.95 | 776316 |
| 2025-10-31 | 11.01 | $22.06 | 686300 |
| 2025-10-30 | 10.52 | $21.27 | 843700 |
| 2025-10-29 | 9.33 | $22.26 | 2.5M |
| 2025-10-28 | 8.08 | $23.58 | 264427 |
| 2025-10-27 | 8.39 | $22.87 | 161701 |
| 2025-10-24 | 8.76 | $23.43 | 255600 |
| 2025-10-23 | 8.86 | $23.64 | 241300 |
| 2025-10-22 | 9.14 | $22.95 | 176100 |
| 2025-10-21 | 9.38 | $23.25 | 240402 |
| 2025-10-20 | 9.65 | $23.01 | 158000 |
| 2025-10-17 | 10.06 | $22.75 | 183736 |
| 2025-10-16 | 10.23 | $22.42 | 181200 |
| 2025-10-15 | 10.47 | $22.94 | 151230 |
| 2025-10-14 | 10.86 | $22.98 | 188517 |
| 2025-10-13 | 11.43 | $22.60 | 175445 |
| 2025-10-10 | 11.80 | $21.90 | 193100 |
| 2025-10-09 | 12.18 | $22.85 | 109528 |
| 2025-10-08 | 12.25 | $23.51 | 125439 |
| 2025-10-07 | 11.93 | $23.23 | 189343 |
| 2025-10-06 | 11.70 | $23.45 | 257201 |
| 2025-10-03 | 11.45 | $24.41 | 177244 |
| 2025-10-02 | 10.48 | $23.81 | 154521 |
| 2025-10-01 | 9.72 | $23.53 | 180400 |
| 2025-09-30 | 9.15 | $22.86 | 167500 |
| 2025-09-29 | 9.10 | $22.58 | 175930 |
| 2025-09-26 | 9.05 | $22.73 | 123800 |
| 2025-09-25 | 9.14 | $22.27 | 316608 |
| 2025-09-24 | 9.24 | $23.06 | 259000 |
| 2025-09-23 | 9.09 | $22.58 | 173300 |
| 2025-09-22 | 9.01 | $22.57 | 195245 |
| 2025-09-19 | 9.13 | $22.45 | 757400 |
| 2025-09-18 | 9.05 | $23.23 | 223923 |
| 2025-09-17 | 8.77 | $22.76 | 202400 |
| 2025-09-16 | 8.46 | $23.13 | 244852 |
| 2025-09-15 | 8.35 | $23.15 | 204330 |
| 2025-09-12 | 8.34 | $22.45 | 179700 |
| 2025-09-11 | 8.76 | $22.61 | 204606 |
| 2025-09-10 | 9.19 | $21.95 | 158200 |
| 2025-09-09 | 9.40 | $22.02 | 207500 |
| 2025-09-08 | 9.66 | $22.86 | 156500 |
| 2025-09-05 | 9.81 | $23.50 | 199900 |
| 2025-09-04 | 9.82 | $22.95 | 181144 |
| 2025-09-03 | 10.30 | $22.42 | 270000 |
| 2025-09-02 | 10.66 | $22.61 | 203337 |
| 2025-08-29 | 11.09 | $22.80 | 188632 |
| 2025-08-28 | 11.22 | $22.73 | 133400 |
| 2025-08-27 | 11.38 | $22.79 | 178000 |
| 2025-08-26 | 11.38 | $22.96 | 337700 |
| 2025-08-25 | 11.19 | $22.92 | 175100 |
| 2025-08-22 | 10.98 | $22.80 | 193500 |
| 2025-08-21 | 10.88 | $21.77 | 155900 |
| 2025-08-20 | 11.41 | $21.93 | 114614 |
| 2025-08-19 | 11.68 | $22.32 | 126642 |
| 2025-08-18 | 12.03 | $21.91 | 127900 |
| 2025-08-15 | 12.63 | $21.79 | 209900 |
| 2025-08-14 | 13.25 | $21.91 | 141500 |
| 2025-08-13 | 13.72 | $22.94 | 165223 |
| 2025-08-12 | 14.05 | $22.08 | 259222 |
| 2025-08-11 | 14.77 | $21.15 | 355725 |
| 2025-08-08 | 14.78 | $20.72 | 222600 |
| 2025-08-07 | 14.69 | $20.68 | 159000 |
| 2025-08-06 | 14.60 | $20.82 | 215500 |
| 2025-08-05 | 14.67 | $21.36 | 247709 |
| 2025-08-04 | 14.67 | $20.75 | 443265 |
| 2025-08-01 | 14.47 | $20.64 | 276100 |
| 2025-07-31 | 14.22 | $20.60 | 375731 |
| 2025-07-30 | 13.79 | $20.96 | 551400 |
| 2025-07-29 | 13.34 | $21.80 | 290518 |
| 2025-07-28 | 13.81 | $22.62 | 208042 |
| 2025-07-25 | 14.37 | $22.65 | 218500 |
| 2025-07-24 | 15.02 | $22.43 | 272524 |
| 2025-07-23 | 15.54 | $24.55 | 186400 |
| 2025-07-22 | 14.84 | $23.76 | 220023 |
| 2025-07-21 | 14.37 | $23.15 | 184649 |
| 2025-07-18 | 14.15 | $22.77 | 189905 |
| 2025-07-17 | 14.19 | $23.01 | 191400 |
| 2025-07-16 | 14.29 | $22.68 | 210400 |
| 2025-07-15 | 14.50 | $22.60 | 215540 |
| 2025-07-14 | 14.48 | $23.41 | 174000 |
| 2025-07-11 | 14.10 | $23.77 | 248900 |
| 2025-07-10 | 13.43 | $23.95 | 560708 |
| 2025-07-09 | 12.73 | $22.88 | 306603 |
| 2025-07-08 | 12.48 | $23.20 | 295503 |
| 2025-07-07 | 11.85 | $23.05 | 237300 |
| 2025-07-03 | 11.19 | $23.51 | 98413 |
| 2025-07-02 | 10.52 | $23.21 | 220314 |
| 2025-07-01 | 10.04 | $22.51 | 284522 |
| 2025-06-30 | 9.75 | $21.57 | 480523 |
| 2025-06-27 | 9.79 | $22.10 | 445300 |
| 2025-06-26 | 9.82 | $21.14 | 358319 |
| 2025-06-25 | 10.30 | $20.70 | 251751 |
| 2025-06-24 | 10.33 | $20.11 | 194700 |
| 2025-06-23 | 9.89 | $19.68 | 252700 |
| 2025-06-20 | 9.09 | $19.19 | 619237 |
| 2025-06-18 | 8.33 | $20.56 | 141000 |
| 2025-06-17 | 8.32 | $21.06 | 178100 |
| 2025-06-16 | 8.30 | $20.45 | 172100 |
| 2025-06-13 | 8.16 | $20.78 | 150800 |
| 2025-06-12 | 8.18 | $21.25 | 202400 |
| 2025-06-11 | 8.25 | $21.14 | 149300 |
| 2025-06-10 | 8.51 | $22.03 | 150106 |
| 2025-06-09 | 8.55 | $22.00 | 169300 |
| 2025-06-06 | 8.63 | $21.89 | 244026 |
| 2025-06-05 | 8.79 | $21.43 | 109500 |
| 2025-06-04 | 9.04 | $22.10 | 152703 |
| 2025-06-03 | 8.98 | $22.09 | 229000 |
| 2025-06-02 | 9.05 | $21.72 | 269000 |
| 2025-05-30 | 9.13 | $20.76 | 206555 |
| 2025-05-29 | 8.91 | $21.00 | 143240 |
| 2025-05-28 | 9.02 | $21.07 | 123244 |
| 2025-05-27 | 9.36 | $21.66 | 134436 |
| 2025-05-23 | 9.73 | $20.82 | 180700 |
| 2025-05-22 | 9.65 | $21.08 | 125704 |
| 2025-05-21 | 9.78 | $21.26 | 96103 |
| 2025-05-20 | 10.11 | $22.00 | 128818 |
| 2025-05-19 | 10.48 | $21.68 | 141100 |
| 2025-05-16 | 10.83 | $21.82 | 141817 |
| 2025-05-15 | 11.21 | $21.45 | 144116 |
| 2025-05-14 | 11.46 | $21.76 | 165700 |
| 2025-05-13 | 12.02 | $22.30 | 160902 |
| 2025-05-12 | 12.54 | $21.96 | 187600 |
| 2025-05-09 | 12.99 | $20.81 | 117700 |
| 2025-05-08 | 12.69 | $21.08 | 165713 |
| 2025-05-07 | 12.54 | $20.67 | 140900 |
| 2025-05-06 | 12.39 | $21.14 | 218903 |
| 2025-05-05 | 12.23 | $20.63 | 179200 |
| 2025-05-02 | 11.97 | $21.05 | 275705 |
| 2025-05-01 | 11.68 | $19.91 | 358802 |
| 2025-04-30 | 11.38 | $23.38 | 296300 |
| 2025-04-29 | 11.48 | $22.91 | 157321 |
| 2025-04-28 | 11.24 | $22.88 | 157315 |
| 2025-04-25 | 10.84 | $23.31 | 187800 |
| 2025-04-24 | 10.60 | $23.45 | 127016 |
| 2025-04-23 | 10.25 | $23.09 | 158318 |
| 2025-04-22 | 9.89 | $22.60 | 285700 |
| 2025-04-21 | 10.01 | $21.98 | 155100 |
| 2025-04-17 | 10.53 | $22.22 | 147308 |
| 2025-04-16 | 11.01 | $21.87 | 164400 |
| 2025-04-15 | 11.57 | $21.75 | 160200 |
| 2025-04-14 | 12.15 | $21.68 | 170300 |
| 2025-04-11 | 12.75 | $22.00 | 191100 |
| 2025-04-10 | 13.39 | $21.73 | 297448 |
| 2025-04-09 | 14.06 | $23.06 | 322700 |
| 2025-04-08 | 14.75 | $20.80 | 287437 |
| 2025-04-07 | 14.74 | $21.54 | 281700 |
| 2025-04-04 | 14.74 | $21.17 | 682100 |
| 2025-04-03 | 14.05 | $21.09 | 160540 |
| 2025-04-02 | 13.96 | $23.26 | 172900 |
| 2025-04-01 | 14.43 | $22.67 | 148600 |
| 2025-03-31 | 14.69 | $22.96 | 132348 |
| 2025-03-28 | 15.07 | $23.04 | 137700 |
| 2025-03-27 | 15.85 | $24.01 | 158100 |
| 2025-03-26 | 16.34 | $23.53 | 100024 |
| 2025-03-25 | 16.97 | $23.35 | 165535 |
| 2025-03-24 | 17.73 | $23.42 | 136400 |
| 2025-03-21 | 18.53 | $22.89 | 690448 |
| 2025-03-20 | 19.38 | $24.45 | 207200 |
| 2025-03-19 | 19.19 | $24.60 | 203400 |
| 2025-03-18 | 18.99 | $23.55 | 154100 |
| 2025-03-17 | 19.24 | $23.14 | 165800 |
| 2025-03-14 | 19.56 | $23.39 | 146100 |
| 2025-03-13 | 19.96 | $22.56 | 141546 |
| 2025-03-12 | 20.57 | $22.53 | 144500 |
| 2025-03-11 | 21.07 | $23.45 | 155415 |
| 2025-03-10 | 21.30 | $23.24 | 239228 |
| 2025-03-07 | 21.63 | $23.96 | 346600 |
| 2025-03-06 | 21.50 | $24.36 | 253000 |
| 2025-03-05 | 21.41 | $24.68 | 263700 |
| 2025-03-04 | 21.01 | $24.42 | 317500 |
| 2025-03-03 | 20.65 | $24.75 | 216100 |
| 2025-02-28 | 19.94 | $25.18 | 430002 |
| 2025-02-27 | 19.34 | $24.94 | 466500 |
| 2025-02-26 | 18.70 | $25.87 | 488918 |
| 2025-02-25 | 17.44 | $25.04 | 285248 |
| 2025-02-24 | 16.29 | $24.53 | 351200 |
| 2025-02-21 | 15.07 | $24.30 | 396000 |
| 2025-02-20 | 13.79 | $22.95 | 173000 |
| 2025-02-19 | 13.76 | $22.99 | 160600 |
| 2025-02-18 | 14.02 | $22.96 | 178100 |
| 2025-02-14 | 14.30 | $21.96 | 166388 |
| 2025-02-13 | 15.05 | $21.80 | 160300 |
| 2025-02-12 | 15.84 | $22.36 | 165936 |
| 2025-02-11 | 16.26 | $23.18 | 203900 |
| 2025-02-10 | 16.12 | $23.58 | 277855 |
| 2025-02-07 | 15.97 | $22.31 | 249649 |
| 2025-02-06 | 16.56 | $22.41 | 194200 |
| 2025-02-05 | 17.06 | $22.85 | 249131 |
| 2025-02-04 | 17.63 | $22.19 | 189521 |
| 2025-02-03 | 18.53 | $21.36 | 225549 |
| 2025-01-31 | 19.32 | $22.36 | 1.1M |
| 2025-01-30 | 19.71 | $23.00 | 269500 |
| 2025-01-29 | 19.91 | $23.15 | 286700 |
| 2025-01-28 | 20.12 | $22.37 | 308800 |
| 2025-01-27 | 20.82 | $21.53 | 307000 |
| 2025-01-24 | 21.34 | $21.65 | 209300 |
| 2025-01-23 | 22.19 | $20.53 | 150928 |
| 2025-01-22 | 22.93 | $20.15 | 167827 |
| 2025-01-21 | 23.70 | $20.77 | 179602 |
| 2025-01-17 | 24.82 | $20.76 | 148720 |
| 2025-01-16 | 26.06 | $20.66 | 143415 |
| 2025-01-15 | 27.17 | $20.56 | 144330 |
| 2025-01-14 | 28.19 | $20.02 | 199146 |
| 2025-01-13 | 28.90 | $19.64 | 348733 |
| 2025-01-10 | 29.50 | $18.12 | 312800 |
| 2025-01-08 | 28.84 | $17.63 | 306738 |
| 2025-01-07 | 28.24 | $18.15 | 382004 |
| 2025-01-06 | 27.63 | $18.05 | 205400 |
| 2025-01-03 | 27.17 | $17.69 | 207531 |
| 2025-01-02 | 26.05 | $17.80 | 214216 |
| 2024-12-31 | 24.95 | $18.51 | 222700 |
| 2024-12-30 | 23.97 | $18.17 | 174013 |
| 2024-12-27 | 22.73 | $18.56 | 166600 |
| 2024-12-26 | 21.53 | $19.12 | 230317 |
| 2024-12-24 | 20.33 | $19.08 | 77400 |
| 2024-12-23 | 19.13 | $18.92 | 184200 |
| 2024-12-20 | 17.93 | $19.54 | 1.1M |
| 2024-12-19 | 16.79 | $19.79 | 300000 |
| 2024-12-18 | 15.76 | $20.82 | 304338 |
| 2024-12-17 | 14.96 | $21.66 | 258506 |
| 2024-12-16 | 14.48 | $21.94 | 240231 |
| 2024-12-13 | 14.12 | $22.26 | 184400 |
| 2024-12-12 | 13.88 | $22.73 | 150700 |
| 2024-12-11 | 13.91 | $23.53 | 201077 |
| 2024-12-10 | 14.46 | $23.94 | 139800 |
| 2024-12-09 | 15.10 | $24.45 | 273034 |
| 2024-12-06 | 15.72 | $23.86 | 136900 |
| 2024-12-05 | 16.42 | $24.58 | 228200 |
| 2024-12-04 | 17.26 | $24.86 | 298000 |
| 2024-12-03 | 18.14 | $24.77 | 128428 |
| 2024-12-02 | 18.81 | $25.48 | 188410 |
| 2024-11-29 | 19.04 | $25.70 | 75749 |
| 2024-11-27 | 19.11 | $25.50 | 166200 |
| 2024-11-26 | 19.19 | $25.57 | 245845 |
| 2024-11-25 | 19.53 | $25.79 | 291708 |
| 2024-11-22 | 19.48 | $25.38 | 165041 |
| 2024-11-21 | 19.74 | $24.78 | 131448 |
| 2024-11-20 | 20.17 | $24.39 | 148400 |
| 2024-11-19 | 20.98 | $23.61 | 176325 |
| 2024-11-18 | 21.72 | $24.78 | 217823 |
| 2024-11-15 | 21.76 | $24.68 | 211900 |
| 2024-11-14 | 21.85 | $24.45 | 249700 |
| 2024-11-13 | 21.94 | $24.93 | 260701 |
| 2024-11-12 | 21.35 | $25.04 | 236620 |
| 2024-11-11 | 20.63 | $26.01 | 222300 |
| 2024-11-08 | 19.55 | $25.38 | 166300 |
| 2024-11-07 | 18.56 | $25.42 | 324509 |
| 2024-11-06 | 17.50 | $26.12 | 433337 |
| 2024-11-05 | 16.39 | $22.38 | 193800 |
| 2024-11-04 | 17.25 | $21.66 | 242039 |
| 2024-11-01 | 17.88 | $21.50 | 258000 |
| 2024-10-31 | 18.55 | $21.79 | 314700 |
| 2024-10-30 | 19.38 | $22.01 | 363400 |
| 2024-10-29 | 20.27 | $22.42 | 356138 |
| 2024-10-28 | 19.48 | $22.62 | 221121 |
| 2024-10-25 | 18.65 | $21.65 | 245113 |
| 2024-10-24 | 18.18 | $21.72 | 374900 |
| 2024-10-23 | 17.90 | $20.89 | 365842 |
| 2024-10-22 | 17.86 | $21.40 | 232942 |
| 2024-10-21 | 17.71 | $21.56 | 236638 |
| 2024-10-18 | 17.39 | $21.70 | 190044 |
| 2024-10-17 | 16.71 | $22.00 | 190216 |
| 2024-10-16 | 15.92 | $21.53 | 205400 |
| 2024-10-15 | 15.28 | $21.14 | 200400 |
| 2024-10-14 | 14.74 | $21.40 | 199029 |
| 2024-10-11 | 14.22 | $21.34 | 232120 |
| 2024-10-10 | 13.31 | $21.09 | 266426 |
| 2024-10-09 | 12.61 | $21.07 | 216900 |
| 2024-10-08 | 11.87 | $20.37 | 311500 |
| 2024-10-07 | 11.63 | $20.48 | 460423 |
| 2024-10-04 | 11.32 | $20.03 | 249500 |
| 2024-10-03 | 11.24 | $19.55 | 266298 |
| 2024-10-02 | 11.52 | $19.69 | 205200 |
| 2024-10-01 | 11.64 | $19.80 | 208317 |
| 2024-09-30 | 11.93 | $19.91 | 207205 |
| 2024-09-27 | 12.19 | $19.90 | 252200 |
| 2024-09-26 | 12.43 | $19.38 | 358800 |
| 2024-09-25 | 12.94 | $18.81 | 310500 |
| 2024-09-24 | 13.33 | $19.46 | 300017 |
| 2024-09-23 | 13.83 | $19.35 | 201100 |
| 2024-09-20 | 14.43 | $19.75 | 970900 |
| 2024-09-19 | 14.78 | $20.33 | 276700 |
| 2024-09-18 | 15.09 | $19.33 | 260200 |
| 2024-09-17 | 15.52 | $19.30 | 260525 |
| 2024-09-16 | 16.23 | $19.00 | 317300 |
| 2024-09-13 | 16.78 | $18.94 | 294718 |
| 2024-09-12 | 17.36 | $18.03 | 321000 |
| 2024-09-11 | 17.51 | $18.26 | 425517 |
| 2024-09-10 | 17.43 | $17.88 | 384300 |
| 2024-09-09 | 17.17 | $17.94 | 551616 |
| 2024-09-06 | 17.08 | $18.14 | 408100 |
| 2024-09-05 | 16.95 | $18.15 | 379427 |
| 2024-09-04 | 16.94 | $18.42 | 291300 |
| 2024-09-03 | 17.00 | $18.37 | 372703 |
| 2024-08-30 | 17.09 | $20.02 | 457609 |
| 2024-08-29 | 17.72 | $19.93 | 411830 |
| 2024-08-28 | 18.64 | $19.83 | 473401 |
| 2024-08-27 | 19.59 | $20.03 | 193400 |
| 2024-08-26 | 20.48 | $20.48 | 312100 |
| 2024-08-23 | 21.17 | $20.26 | 398170 |
| 2024-08-22 | 22.20 | $19.15 | 255600 |
| 2024-08-21 | 22.85 | $19.54 | 275500 |
| 2024-08-20 | 23.54 | $18.83 | 186217 |
| 2024-08-19 | 24.03 | $19.06 | 235100 |
| 2024-08-16 | 24.62 | $19.34 | 384200 |
| 2024-08-15 | 25.14 | $18.99 | 364947 |
| 2024-08-14 | 25.56 | $18.18 | 425800 |
| 2024-08-13 | 25.26 | $18.02 | 421100 |
| 2024-08-12 | 24.99 | $18.04 | 323000 |
| 2024-08-09 | 24.76 | $18.46 | 406757 |
| 2024-08-08 | 24.66 | $19.05 | 450400 |
| 2024-08-07 | 24.79 | $19.27 | 331100 |
| 2024-08-06 | 25.04 | $19.64 | 584212 |
| 2024-08-05 | 25.11 | $19.52 | 484400 |
| 2024-08-02 | 25.26 | $20.37 | 548800 |
| 2024-08-01 | 25.65 | $20.99 | 524500 |
| 2024-07-31 | 26.30 | $23.79 | 608900 |
| 2024-07-30 | 27.44 | $24.78 | 387700 |
| 2024-07-29 | 27.23 | $25.28 | 346451 |
| 2024-07-26 | 26.96 | $25.56 | 292444 |
| 2024-07-25 | 26.69 | $25.27 | 348044 |
| 2024-07-24 | 26.41 | $23.80 | 354828 |
| 2024-07-23 | 26.63 | $24.18 | 331137 |
| 2024-07-22 | 26.95 | $23.33 | 456800 |
| 2024-07-19 | 27.40 | $23.96 | 346900 |
| 2024-07-18 | 27.27 | $23.72 | 333248 |
| 2024-07-17 | 26.99 | $23.80 | 504200 |
| 2024-07-16 | 26.80 | $22.73 | 454655 |
| 2024-07-15 | 27.13 | $21.83 | 351300 |
| 2024-07-12 | 27.78 | $21.13 | 365608 |
| 2024-07-11 | 28.93 | $20.86 | 353530 |
| 2024-07-10 | 30.42 | $18.91 | 587600 |
| 2024-07-09 | 30.32 | $18.23 | 616500 |
| 2024-07-08 | 29.97 | $18.76 | 576200 |
| 2024-07-05 | 29.89 | $18.92 | 374900 |
| 2024-07-03 | 29.85 | $19.89 | 201236 |
| 2024-07-02 | 30.09 | $19.26 | 323400 |
| 2024-07-01 | 29.89 | $19.29 | 336434 |
| 2024-06-28 | 29.74 | $19.50 | 1.2M |
| 2024-06-27 | 29.30 | $19.22 | 291502 |
| 2024-06-26 | 28.83 | $19.95 | 388530 |
| 2024-06-25 | 28.54 | $19.66 | 345600 |
| 2024-06-24 | 28.13 | $20.05 | 396500 |
| 2024-06-21 | 27.78 | $19.65 | 1.2M |
| 2024-06-20 | 27.41 | $20.26 | 278900 |
| 2024-06-18 | 27.30 | $20.30 | 423100 |
| 2024-06-17 | 27.18 | $20.57 | 305508 |
| 2024-06-14 | 27.19 | $20.89 | 295242 |
| 2024-06-13 | 27.25 | $20.87 | 291500 |
| 2024-06-12 | 27.32 | $21.25 | 268600 |
| 2024-06-11 | 27.63 | $21.66 | 181320 |
| 2024-06-10 | 27.54 | $21.97 | 213324 |
| 2024-06-07 | 27.73 | $22.41 | 205800 |
| 2024-06-06 | 28.11 | $22.62 | 227611 |
| 2024-06-05 | 28.39 | $22.35 | 300900 |
| 2024-06-04 | 28.47 | $21.97 | 437300 |
| 2024-06-03 | 28.55 | $23.14 | 265211 |
| 2024-05-31 | 29.17 | $23.75 | 321109 |
| 2024-05-30 | 29.49 | $23.10 | 436700 |
| 2024-05-29 | 29.86 | $23.64 | 374100 |
| 2024-05-28 | 30.50 | $24.62 | 404400 |
| 2024-05-24 | 31.43 | $24.49 | 342600 |
| 2024-05-23 | 32.19 | $24.50 | 501001 |
| 2024-05-22 | 32.89 | $24.32 | 463444 |
| 2024-05-21 | 33.33 | $23.44 | 464827 |
| 2024-05-20 | 33.40 | $23.55 | 418100 |
| 2024-05-17 | 33.46 | $22.95 | 362600 |
| 2024-05-16 | 33.53 | $23.94 | 718320 |
| 2024-05-15 | 33.39 | $21.92 | 477533 |
| 2024-05-14 | 32.23 | $21.85 | 477100 |
| 2024-05-13 | 30.68 | $22.03 | 278200 |
| 2024-05-10 | 29.13 | $22.65 | 337108 |
| 2024-05-09 | 27.49 | $22.05 | 398914 |
| 2024-05-08 | 25.77 | $22.49 | 423700 |
| 2024-05-07 | 23.86 | $22.50 | 434600 |
| 2024-05-06 | 21.89 | $22.91 | 554383 |
| 2024-05-03 | 19.82 | $22.84 | 670714 |
| 2024-05-02 | 17.64 | $23.29 | 630800 |
| 2024-05-01 | 15.45 | $24.78 | 968308 |
| 2024-04-30 | 13.15 | $28.55 | 312200 |
| 2024-04-29 | 12.11 | $30.73 | 240200 |
| 2024-04-26 | 12.00 | $30.66 | 154120 |
| 2024-04-25 | 11.89 | $31.05 | 195746 |
| 2024-04-24 | 11.48 | $31.25 | 232200 |
| 2024-04-23 | 11.24 | $31.71 | 173900 |
| 2024-04-22 | 11.47 | $32.14 | 223600 |
| 2024-04-19 | 11.80 | $32.00 | 177226 |
| 2024-04-18 | 11.99 | $31.85 | 153242 |
| 2024-04-17 | 12.18 | $31.95 | 133544 |
| 2024-04-16 | 12.66 | $32.47 | 139600 |
| 2024-04-15 | 12.79 | $32.74 | 219240 |
| 2024-04-12 | 13.45 | $32.63 | 163628 |
| 2024-04-11 | 14.13 | $33.51 | 202821 |
| 2024-04-10 | 14.71 | $33.47 | 202000 |
| 2024-04-09 | 15.32 | $34.30 | 240700 |
| 2024-04-08 | 15.11 | $34.00 | 305000 |
| 2024-04-05 | 14.90 | $34.23 | 174201 |
| 2024-04-04 | 14.86 | $33.48 | 204300 |
| 2024-04-03 | 14.84 | $34.11 | 201326 |
| 2024-04-02 | 14.88 | $32.89 | 262500 |
| 2024-04-01 | 15.26 | $33.48 | 253300 |
| 2024-03-28 | 15.39 | $33.50 | 442202 |
| 2024-03-27 | 15.69 | $32.91 | 186000 |
| 2024-03-26 | 16.50 | $32.00 | 220940 |
| 2024-03-25 | 17.04 | $32.36 | 158200 |
| 2024-03-22 | 17.85 | $32.13 | 444200 |
| 2024-03-21 | 18.65 | $32.14 | 294417 |
| 2024-03-20 | 19.16 | $32.33 | 178501 |
| 2024-03-19 | 19.69 | $31.90 | 255834 |
| 2024-03-18 | 19.72 | $30.74 | 236037 |
| 2024-03-15 | 19.44 | $31.22 | 671200 |
| 2024-03-14 | 18.96 | $30.52 | 258240 |
| 2024-03-13 | 18.44 | $31.28 | 153724 |
| 2024-03-12 | 18.27 | $31.13 | 139448 |
| 2024-03-11 | 17.92 | $31.06 | 196445 |
| 2024-03-08 | 17.51 | $30.82 | 144642 |
| 2024-03-07 | 17.31 | $30.85 | 182100 |
| 2024-03-06 | 17.04 | $30.67 | 223605 |
| 2024-03-05 | 16.64 | $30.62 | 193100 |
| 2024-03-04 | 16.26 | $31.51 | 143744 |
| 2024-03-01 | 16.18 | $32.02 | 222210 |
| 2024-02-29 | 16.23 | $31.58 | 290207 |
| 2024-02-28 | 16.01 | $31.41 | 239100 |
| 2024-02-27 | 15.78 | $31.99 | 181400 |
| 2024-02-26 | 15.72 | $32.38 | 214621 |
| 2024-02-23 | 15.72 | $32.82 | 280129 |
| 2024-02-22 | 15.71 | $32.21 | 645200 |
| 2024-02-21 | 15.71 | $35.20 | 363710 |
| 2024-02-20 | 16.15 | $34.35 | 176700 |
| 2024-02-16 | 16.92 | $35.08 | 225434 |
| 2024-02-15 | 17.12 | $35.55 | 228903 |
| 2024-02-14 | 17.58 | $33.43 | 220020 |
| 2024-02-13 | 18.00 | $32.34 | 228740 |
| 2024-02-12 | 18.31 | $34.62 | 156500 |
| 2024-02-09 | 18.18 | $34.72 | 145704 |
| 2024-02-08 | 18.30 | $34.19 | 180504 |
| 2024-02-07 | 18.73 | $33.75 | 146924 |
| 2024-02-06 | 19.51 | $33.45 | 137400 |
| 2024-02-05 | 20.19 | $33.33 | 158530 |
| 2024-02-02 | 20.95 | $34.22 | 163800 |
| 2024-02-01 | 20.90 | $34.78 | 174100 |
| 2024-01-31 | 20.66 | $34.32 | 297640 |
| 2024-01-30 | 20.21 | $34.89 | 158542 |
| 2024-01-29 | 19.94 | $34.69 | 151300 |
| 2024-01-26 | 19.82 | $34.02 | 136000 |
| 2024-01-25 | 19.92 | $33.98 | 229600 |
| 2024-01-24 | 20.02 | $33.40 | 141700 |
| 2024-01-23 | 20.29 | $33.59 | 206800 |
| 2024-01-22 | 20.53 | $33.51 | 249900 |
| 2024-01-19 | 21.16 | $32.15 | 125900 |
| 2024-01-18 | 22.23 | $32.66 | 183135 |
| 2024-01-17 | 23.19 | $31.97 | 126118 |
| 2024-01-16 | 24.38 | $32.45 | 199446 |
| 2024-01-12 | 25.50 | $32.17 | 126000 |
| 2024-01-11 | 26.68 | $32.31 | 169400 |
| 2024-01-10 | 27.74 | $32.39 | 160200 |
| 2024-01-09 | 29.01 | $32.06 | 126628 |
| 2024-01-08 | 30.04 | $33.29 | 204240 |
| 2024-01-05 | 31.12 | $32.84 | 163312 |
| 2024-01-04 | 32.00 | $32.90 | 129200 |
| 2024-01-03 | 32.58 | $33.37 | 172311 |
| 2024-01-02 | 33.01 | $33.94 | 248913 |
| 2023-12-29 | 33.17 | $34.68 | 134949 |
| 2023-12-28 | 32.43 | $35.27 | 189900 |
| 2023-12-27 | 31.38 | $35.74 | 140548 |
| 2023-12-26 | 30.25 | $35.52 | 167721 |
| 2023-12-22 | 28.92 | $35.42 | 220900 |
| 2023-12-21 | 27.46 | $35.37 | 311642 |
| 2023-12-20 | 25.97 | $34.79 | 497815 |
| 2023-12-19 | 24.40 | $34.75 | 473735 |
| 2023-12-18 | 23.08 | $32.69 | 333412 |
| 2023-12-15 | 21.99 | $32.47 | 1.4M |
| 2023-12-14 | 21.09 | $31.44 | 343800 |
| 2023-12-13 | 20.57 | $30.59 | 340610 |
| 2023-12-12 | 20.53 | $29.85 | 202600 |
| 2023-12-11 | 20.37 | $31.00 | 347115 |
| 2023-12-08 | 20.20 | $29.49 | 233901 |
| 2023-12-07 | 20.57 | $29.52 | 263531 |
| 2023-12-06 | 21.21 | $29.50 | 484900 |
| 2023-12-05 | 21.76 | $30.10 | 393750 |
| 2023-12-04 | 21.91 | $31.84 | 322400 |
| 2023-12-01 | 21.33 | $31.23 | 487000 |
| 2023-11-30 | 20.60 | $30.97 | 321700 |
| 2023-11-29 | 20.18 | $30.50 | 327518 |
| 2023-11-28 | 20.13 | $29.66 | 201100 |
| 2023-11-27 | 20.07 | $30.27 | 264200 |
| 2023-11-24 | 20.23 | $30.12 | 95742 |
| 2023-11-22 | 20.42 | $29.74 | 162600 |
| 2023-11-21 | 20.91 | $29.32 | 407696 |
| 2023-11-20 | 21.29 | $29.43 | 172300 |
| 2023-11-17 | 21.83 | $29.70 | 263137 |
| 2023-11-16 | 22.39 | $28.67 | 338908 |
| 2023-11-15 | 23.11 | $29.54 | 177300 |
| 2023-11-14 | 23.28 | $29.41 | 486638 |
| 2023-11-13 | 23.62 | $28.13 | 169124 |
| 2023-11-10 | 24.68 | $28.20 | 213400 |
| 2023-11-09 | 25.80 | $27.51 | 189531 |
| 2023-11-08 | 27.08 | $27.63 | 183300 |
| 2023-11-07 | 28.37 | $28.42 | 225600 |
| 2023-11-06 | 29.50 | $28.37 | 255800 |
| 2023-11-03 | 30.64 | $28.98 | 354200 |
| 2023-11-02 | 31.19 | $29.08 | 494217 |
| 2023-11-01 | 32.03 | $28.57 | 315338 |
| 2023-10-31 | 33.01 | $29.05 | 580300 |
| 2023-10-30 | 34.04 | $27.50 | 199036 |
| 2023-10-27 | 34.53 | $27.26 | 335140 |
| 2023-10-26 | 34.38 | $27.20 | 254149 |
| 2023-10-25 | 34.22 | $26.49 | 200145 |
| 2023-10-24 | 33.57 | $26.72 | 267000 |
| 2023-10-23 | 32.98 | $26.55 | 253745 |
| 2023-10-20 | 32.28 | $26.49 | 296720 |
| 2023-10-19 | 31.68 | $27.00 | 230100 |
| 2023-10-18 | 31.16 | $27.19 | 206100 |
| 2023-10-17 | 30.74 | $28.22 | 238400 |
| 2023-10-16 | 30.30 | $27.65 | 201700 |
| 2023-10-13 | 30.03 | $27.74 | 290700 |
| 2023-10-12 | 29.74 | $28.56 | 192628 |
| 2023-10-11 | 29.65 | $29.17 | 185600 |
| 2023-10-10 | 30.02 | $29.30 | 136100 |
| 2023-10-09 | 30.48 | $28.97 | 137849 |
| 2023-10-06 | 30.54 | $28.63 | 241530 |
| 2023-10-05 | 30.56 | $28.78 | 269231 |
| 2023-10-04 | 30.48 | $28.46 | 230700 |
| 2023-10-03 | 30.40 | $28.89 | 225200 |
| 2023-10-02 | 30.48 | $28.61 | 295400 |
| 2023-09-29 | 30.47 | $29.09 | 461939 |
| 2023-09-28 | 30.62 | $28.79 | 252611 |
| 2023-09-27 | 30.65 | $28.64 | 279400 |
| 2023-09-26 | 30.40 | $28.08 | 243803 |
| 2023-09-25 | 30.14 | $28.36 | 303200 |
| 2023-09-22 | 29.87 | $28.58 | 229131 |
| 2023-09-21 | 29.72 | $28.63 | 308033 |
| 2023-09-20 | 29.62 | $29.13 | 339318 |
| 2023-09-19 | 29.69 | $30.04 | 217708 |
| 2023-09-18 | 30.03 | $29.95 | 512011 |
| 2023-09-15 | 30.26 | $29.43 | 2.7M |
| 2023-09-14 | 30.51 | $30.77 | 406400 |
| 2023-09-13 | 31.40 | $30.24 | 451315 |
| 2023-09-12 | 31.92 | $30.63 | 427200 |
| 2023-09-11 | 32.72 | $30.83 | 503400 |
| 2023-09-08 | 33.34 | $30.12 | 282205 |
| 2023-09-07 | 33.50 | $30.30 | 357700 |
| 2023-09-06 | 33.67 | $30.73 | 561111 |
| 2023-09-05 | 33.96 | $31.10 | 665900 |
| 2023-09-01 | 34.41 | $31.60 | 504217 |
| 2023-08-31 | 35.12 | $31.14 | 868800 |
| 2023-08-30 | 35.43 | $30.27 | 471624 |
| 2023-08-29 | 35.34 | $30.25 | 490600 |
| 2023-08-28 | 35.12 | $29.46 | 437507 |
| 2023-08-25 | 34.72 | $29.68 | 343200 |
| 2023-08-24 | 34.22 | $29.02 | 408223 |
| 2023-08-23 | 33.68 | $29.61 | 329619 |
| 2023-08-22 | 33.24 | $30.38 | 246026 |
| 2023-08-21 | 32.86 | $30.09 | 229627 |
| 2023-08-18 | 32.46 | $30.24 | 482101 |
| 2023-08-17 | 32.07 | $30.42 | 777343 |
| 2023-08-16 | 31.70 | $29.77 | 786803 |
| 2023-08-15 | 31.14 | $29.00 | 612100 |
| 2023-08-14 | 30.41 | $29.39 | 620332 |
| 2023-08-11 | 29.72 | $29.25 | 581200 |
| 2023-08-10 | 28.81 | $29.12 | 614700 |
| 2023-08-09 | 27.85 | $28.82 | 696100 |
| 2023-08-08 | 26.48 | $28.23 | 941233 |
| 2023-08-07 | 25.04 | $29.62 | 833700 |
| 2023-08-04 | 23.71 | $29.99 | 1.7M |
| 2023-08-03 | 22.21 | $32.58 | 499586 |
| 2023-08-02 | 21.04 | $33.01 | 554752 |
| 2023-08-01 | 19.90 | $35.45 | 903417 |
| 2023-07-31 | 19.15 | $42.49 | 202767 |
| 2023-07-28 | 19.72 | $41.72 | 182200 |
| 2023-07-27 | 20.44 | $42.19 | 206437 |
| 2023-07-26 | 21.06 | $42.14 | 163000 |
| 2023-07-25 | 21.71 | $42.50 | 324800 |
| 2023-07-24 | 21.88 | $42.91 | 253127 |
| 2023-07-21 | 22.16 | $42.31 | 141022 |
| 2023-07-20 | 22.45 | $43.40 | 184633 |
| 2023-07-19 | 22.57 | $42.82 | 163544 |
| 2023-07-18 | 22.70 | $43.51 | 137600 |
| 2023-07-17 | 22.51 | $43.33 | 177200 |
| 2023-07-14 | 22.39 | $42.14 | 259000 |
| 2023-07-13 | 22.67 | $42.31 | 139849 |
| 2023-07-12 | 22.55 | $42.37 | 215200 |
| 2023-07-11 | 22.32 | $41.38 | 286800 |
| 2023-07-10 | 22.43 | $41.46 | 262400 |
| 2023-07-07 | 22.61 | $41.20 | 318600 |
| 2023-07-06 | 22.69 | $40.95 | 466706 |
| 2023-07-05 | 22.86 | $41.71 | 425915 |
| 2023-07-03 | 22.85 | $44.08 | 143407 |
| 2023-06-30 | 21.53 | $43.38 | 254275 |
| 2023-06-29 | 20.36 | $43.49 | 363630 |
| 2023-06-28 | 19.12 | $40.50 | 434536 |
| 2023-06-27 | 18.72 | $40.49 | 304100 |
| 2023-06-26 | 18.32 | $39.36 | 231200 |
| 2023-06-23 | 18.17 | $38.76 | 835800 |
| 2023-06-22 | 18.01 | $39.82 | 376712 |
| 2023-06-21 | 17.24 | $40.83 | 368500 |
| 2023-06-20 | 16.42 | $39.34 | 278700 |
| 2023-06-16 | 16.07 | $38.75 | 759927 |
| 2023-06-15 | 15.46 | $39.33 | 244400 |
| 2023-06-14 | 14.77 | $39.53 | 293544 |
| 2023-06-13 | 13.68 | $39.97 | 229737 |
| 2023-06-12 | 12.73 | $38.99 | 322121 |
| 2023-06-09 | 11.99 | $38.01 | 182400 |
| 2023-06-08 | 11.59 | $38.14 | 376500 |
| 2023-06-07 | 11.23 | $37.72 | 336200 |
| 2023-06-06 | 10.85 | $37.32 | 309136 |
| 2023-06-05 | 10.77 | $35.74 | 221015 |
| 2023-06-02 | 11.27 | $35.50 | 336016 |
| 2023-06-01 | 11.63 | $33.88 | 237545 |
| 2023-05-31 | 11.35 | $33.99 | 402447 |
| 2023-05-30 | 10.83 | $34.45 | 205800 |
| 2023-05-26 | 10.78 | $35.51 | 189427 |
| 2023-05-25 | 10.96 | $34.91 | 191045 |
| 2023-05-24 | 11.13 | $34.80 | 409433 |
| 2023-05-23 | 11.31 | $35.81 | 256501 |
| 2023-05-22 | 11.50 | $35.75 | 194300 |
| 2023-05-19 | 12.06 | $35.93 | 274948 |
| 2023-05-18 | 12.69 | $35.80 | 350638 |
| 2023-05-17 | 13.33 | $35.19 | 281300 |
| 2023-05-16 | 13.60 | $33.90 | 392500 |
| 2023-05-15 | 13.67 | $34.01 | 482300 |
| 2023-05-12 | 13.50 | $33.95 | 183300 |
| 2023-05-11 | 13.39 | $34.23 | 256946 |
| 2023-05-10 | 13.07 | $34.29 | 304724 |
| 2023-05-09 | 12.75 | $34.76 | 458201 |
| 2023-05-08 | 12.58 | $34.01 | 406312 |
| 2023-05-05 | 12.41 | $34.49 | 675618 |
| 2023-05-04 | 12.41 | $35.44 | 1.7M |
| 2023-05-03 | 12.43 | $37.95 | 552331 |
| 2023-05-02 | 12.40 | $38.50 | 817300 |
| 2023-05-01 | 12.93 | $37.63 | 180889 |
| 2023-04-28 | 13.15 | $37.77 | 155400 |
| 2023-04-27 | 13.29 | $37.94 | 211828 |
| 2023-04-26 | 13.50 | $37.72 | 216919 |
| 2023-04-25 | 13.63 | $38.23 | 200232 |
| 2023-04-24 | 13.37 | $39.71 | 208000 |
| 2023-04-21 | 12.77 | $38.83 | 254000 |
| 2023-04-20 | 12.15 | $39.28 | 158700 |
| 2023-04-19 | 11.56 | $39.06 | 269034 |
| 2023-04-18 | 11.15 | $38.69 | 257600 |
| 2023-04-17 | 10.80 | $37.38 | 158800 |
| 2023-04-14 | 10.88 | $37.02 | 159127 |
| 2023-04-13 | 11.05 | $37.40 | 195700 |
| 2023-04-12 | 11.22 | $36.65 | 224000 |
| 2023-04-11 | 11.59 | $36.71 | 199926 |
| 2023-04-10 | 12.01 | $35.64 | 460343 |
| 2023-04-06 | 12.50 | $34.00 | 175600 |
| 2023-04-05 | 12.36 | $34.75 | 210947 |
| 2023-04-04 | 12.27 | $34.51 | 264100 |
| 2023-04-03 | 12.18 | $36.34 | 307206 |
| 2023-03-31 | 12.57 | $36.38 | 529800 |
| 2023-03-30 | 13.09 | $35.80 | 336613 |
| 2023-03-29 | 13.70 | $35.87 | 177400 |
| 2023-03-28 | 14.28 | $35.62 | 263200 |
| 2023-03-27 | 14.79 | $35.88 | 173444 |
| 2023-03-24 | 15.26 | $34.91 | 173224 |
| 2023-03-23 | 15.48 | $35.41 | 262443 |
| 2023-03-22 | 15.92 | $34.89 | 262500 |
| 2023-03-21 | 16.20 | $35.68 | 258800 |
| 2023-03-20 | 16.46 | $33.84 | 170600 |
| 2023-03-17 | 16.16 | $32.93 | 686000 |
| 2023-03-16 | 15.85 | $34.46 | 280200 |
| 2023-03-15 | 15.60 | $33.66 | 386725 |
| 2023-03-14 | 15.34 | $36.36 | 304741 |
| 2023-03-13 | 15.82 | $35.56 | 365909 |
| 2023-03-10 | 16.26 | $37.08 | 368728 |
| 2023-03-09 | 17.09 | $38.34 | 236420 |
| 2023-03-08 | 17.53 | $39.49 | 341023 |
| 2023-03-07 | 18.04 | $39.02 | 590930 |
| 2023-03-06 | 18.25 | $39.70 | 309100 |
| 2023-03-03 | 18.35 | $41.13 | 449326 |
| 2023-03-02 | 18.46 | $39.64 | 437032 |
| 2023-03-01 | 18.96 | $38.42 | 909949 |
| 2023-02-28 | 19.88 | $35.93 | 767600 |
| 2023-02-27 | 20.40 | $35.83 | 871500 |
| 2023-02-24 | 20.75 | $34.83 | 1.6M |
| 2023-02-23 | 20.86 | $37.66 | 331436 |
| 2023-02-22 | 21.74 | $39.85 | 416853 |
| 2023-02-21 | 21.64 | $39.17 | 600008 |
| 2023-02-17 | 21.42 | $41.69 | 348100 |
| 2023-02-16 | 20.58 | $40.71 | 310200 |
| 2023-02-15 | 19.84 | $40.12 | 224400 |
| 2023-02-14 | 19.44 | $39.55 | 87100 |
| 2023-02-13 | 19.10 | $38.96 | 110900 |
| 2023-02-10 | 18.98 | $38.58 | 105200 |
| 2023-02-09 | 19.02 | $38.47 | 146726 |
| 2023-02-08 | 18.86 | $39.23 | 101900 |
| 2023-02-07 | 18.12 | $39.67 | 124900 |
| 2023-02-06 | 17.34 | $39.69 | 200039 |
| 2023-02-03 | 16.53 | $40.44 | 146200 |
| 2023-02-02 | 15.23 | $39.95 | 151500 |
| 2023-02-01 | 14.15 | $39.17 | 195100 |
| 2023-01-31 | 13.14 | $38.17 | 414100 |
| 2023-01-30 | 12.49 | $36.98 | 258200 |
| 2023-01-27 | 11.58 | $37.85 | 152600 |
| 2023-01-26 | 10.36 | $37.66 | 201509 |
| 2023-01-25 | 9.22 | $36.81 | 315000 |
| 2023-01-24 | 8.27 | $33.28 | 115700 |
| 2023-01-23 | 8.53 | $33.52 | 122500 |
| 2023-01-20 | 8.58 | $33.76 | 134834 |
| 2023-01-19 | 8.74 | $32.78 | 225200 |
| 2023-01-18 | 9.10 | $31.82 | 162100 |
| 2023-01-17 | 9.25 | $32.30 | 199319 |
| 2023-01-13 | 9.25 | $33.12 | 160936 |
| 2023-01-12 | 9.06 | $32.70 | 169200 |
| 2023-01-11 | 8.98 | $32.45 | 120313 |
| 2023-01-10 | 8.78 | $32.51 | 102415 |
| 2023-01-09 | 8.65 | $31.50 | 121332 |
| 2023-01-06 | 8.62 | $31.69 | 176100 |
| 2023-01-05 | 8.59 | $30.29 | 126500 |
| 2023-01-04 | 8.65 | $30.62 | 143446 |
| 2023-01-03 | 8.85 | $30.06 | 166000 |
| 2022-12-30 | 9.04 | $30.26 | 283900 |
| 2022-12-29 | 8.88 | $29.91 | 116236 |
| 2022-12-28 | 8.89 | $29.75 | 115900 |
| 2022-12-27 | 8.90 | $30.53 | 97738 |
| 2022-12-23 | 9.20 | $30.44 | 104900 |
| 2022-12-22 | 9.21 | $30.11 | 202436 |
| 2022-12-21 | 9.23 | $31.31 | 220729 |
| 2022-12-20 | 9.63 | $30.61 | 166900 |
| 2022-12-19 | 10.07 | $30.21 | 182500 |
| 2022-12-16 | 10.50 | $30.13 | 1.4M |
| 2022-12-15 | 10.79 | $29.17 | 306532 |
| 2022-12-14 | 11.29 | $30.69 | 261000 |
| 2022-12-13 | 11.50 | $30.64 | 468146 |
| 2022-12-12 | 11.52 | $31.03 | 272700 |
| 2022-12-09 | 11.84 | $29.24 | 182907 |
| 2022-12-08 | 12.41 | $29.94 | 158000 |
| 2022-12-07 | 12.74 | $30.09 | 179500 |
| 2022-12-06 | 13.09 | $31.42 | 183141 |
| 2022-12-05 | 13.30 | $30.11 | 201831 |
| 2022-12-02 | 13.60 | $30.41 | 108455 |
| 2022-12-01 | 14.24 | $29.77 | 191600 |
| 2022-11-30 | 14.78 | $29.49 | 228416 |
| 2022-11-29 | 15.22 | $29.47 | 147145 |
| 2022-11-28 | 15.96 | $29.12 | 242600 |
| 2022-11-25 | 16.69 | $29.52 | 44907 |
| 2022-11-23 | 17.48 | $29.51 | 123500 |
| 2022-11-22 | 18.31 | $29.55 | 190238 |
| 2022-11-21 | 19.19 | $28.50 | 186000 |
| 2022-11-18 | 19.96 | $28.06 | 165031 |
| 2022-11-17 | 20.51 | $26.98 | 188825 |
| 2022-11-16 | 20.67 | $26.96 | 158600 |
| 2022-11-15 | 20.93 | $27.17 | 156435 |
| 2022-11-14 | 21.28 | $26.73 | 163800 |
| 2022-11-11 | 21.65 | $26.36 | 198800 |
| 2022-11-10 | 22.10 | $26.94 | 174700 |
| 2022-11-09 | 22.11 | $25.12 | 179600 |
| 2022-11-08 | 21.88 | $26.49 | 290800 |
| 2022-11-07 | 21.82 | $26.15 | 335415 |
| 2022-11-04 | 21.56 | $26.78 | 436114 |
| 2022-11-03 | 21.35 | $24.42 | 522500 |
| 2022-11-02 | 21.12 | $31.61 | 309240 |
| 2022-11-01 | 21.27 | $33.29 | 517400 |
| 2022-10-31 | 21.21 | $33.55 | 220329 |
| 2022-10-28 | 20.78 | $33.21 | 256000 |
| 2022-10-27 | 20.32 | $34.04 | 135100 |
| 2022-10-26 | 19.27 | $33.91 | 154300 |
| 2022-10-25 | 18.16 | $33.09 | 186372 |
| 2022-10-24 | 17.36 | $33.02 | 374634 |
| 2022-10-21 | 16.54 | $32.86 | 212129 |
| 2022-10-20 | 15.78 | $30.51 | 187535 |
| 2022-10-19 | 15.54 | $30.12 | 141339 |
| 2022-10-18 | 15.29 | $31.20 | 176727 |
| 2022-10-17 | 14.72 | $30.04 | 377457 |
| 2022-10-14 | 14.33 | $28.92 | 123743 |
| 2022-10-13 | 13.94 | $30.45 | 180800 |
| 2022-10-12 | 13.54 | $29.09 | 133640 |
| 2022-10-11 | 13.41 | $29.27 | 325200 |
| 2022-10-10 | 13.22 | $28.95 | 129919 |
| 2022-10-07 | 13.19 | $28.26 | 183100 |
| 2022-10-06 | 13.36 | $28.36 | 112400 |
| 2022-10-05 | 13.29 | $28.74 | 184844 |
| 2022-10-04 | 13.21 | $29.08 | 192800 |
| 2022-10-03 | 13.03 | $27.92 | 220800 |
| 2022-09-30 | 13.06 | $25.74 | 541100 |
| 2022-09-29 | 13.70 | $25.76 | 237200 |
| 2022-09-28 | 14.35 | $26.94 | 303900 |
| 2022-09-27 | 14.95 | $25.84 | 250700 |
| 2022-09-26 | 15.50 | $24.13 | 208300 |
| 2022-09-23 | 15.67 | $24.18 | 241500 |
| 2022-09-22 | 15.95 | $25.84 | 191800 |
| 2022-09-21 | 16.79 | $26.64 | 234500 |
| 2022-09-20 | 17.41 | $27.20 | 233703 |
| 2022-09-19 | 18.03 | $29.09 | 278700 |
| 2022-09-16 | 18.54 | $27.89 | 1.3M |
| 2022-09-15 | 19.34 | $27.74 | 330213 |
| 2022-09-14 | 20.30 | $27.21 | 368643 |
| 2022-09-13 | 21.31 | $28.57 | 248249 |
| 2022-09-12 | 21.69 | $30.56 | 342070 |
| 2022-09-09 | 21.40 | $29.75 | 187200 |
| 2022-09-08 | 21.61 | $28.24 | 203000 |
| 2022-09-07 | 22.18 | $28.23 | 235800 |
| 2022-09-06 | 22.81 | $29.01 | 239244 |
| 2022-09-02 | 23.24 | $28.13 | 183740 |
| 2022-09-01 | 23.75 | $28.30 | 243700 |
| 2022-08-31 | 24.45 | $28.50 | 221900 |
| 2022-08-30 | 24.81 | $29.07 | 599500 |
| 2022-08-29 | 24.95 | $32.37 | 264700 |
| 2022-08-26 | 24.10 | $32.42 | 235859 |
| 2022-08-25 | 23.46 | $31.52 | 128100 |
| 2022-08-24 | 23.04 | $30.41 | 154613 |
| 2022-08-23 | 22.80 | $31.13 | 164200 |
| 2022-08-22 | 22.43 | $29.89 | 206600 |
| 2022-08-19 | 22.38 | $30.84 | 157959 |
| 2022-08-18 | 22.01 | $31.88 | 156923 |
| 2022-08-17 | 21.12 | $31.03 | 144419 |
| 2022-08-16 | 20.32 | $31.76 | 245600 |
| 2022-08-15 | 19.21 | $31.44 | 369400 |
| 2022-08-12 | 18.22 | $28.61 | 156242 |
| 2022-08-11 | 17.83 | $28.42 | 224200 |
| 2022-08-10 | 17.38 | $27.89 | 357000 |
| 2022-08-09 | 17.19 | $27.19 | 300310 |
| 2022-08-08 | 17.26 | $26.15 | 363831 |
| 2022-08-05 | 17.34 | $26.43 | 149700 |
| 2022-08-04 | 17.76 | $26.33 | 262113 |
| 2022-08-03 | 18.01 | $26.66 | 190200 |
| 2022-08-02 | 18.51 | $26.64 | 210018 |
| 2022-08-01 | 19.04 | $27.54 | 669400 |
| 2022-07-29 | 19.35 | $27.40 | 211049 |
| 2022-07-28 | 19.71 | $26.10 | 183905 |
| 2022-07-27 | 20.63 | $25.63 | 181100 |
| 2022-07-26 | 21.66 | $24.48 | 254305 |
| 2022-07-25 | 22.36 | $23.83 | 173227 |
| 2022-07-22 | 22.79 | $22.73 | 172500 |
| 2022-07-21 | 23.11 | $23.27 | 215119 |
| 2022-07-20 | 23.57 | $23.39 | 306720 |
| 2022-07-19 | 24.24 | $23.59 | 281224 |
| 2022-07-18 | 24.95 | $22.77 | 244646 |
| 2022-07-15 | 25.52 | $22.15 | 381500 |
| 2022-07-14 | 25.83 | $21.72 | 250838 |
| 2022-07-13 | 25.92 | $22.16 | 260215 |
| 2022-07-12 | 26.08 | $21.81 | 289639 |
| 2022-07-11 | 26.25 | $20.68 | 271521 |
| 2022-07-08 | 25.94 | $20.40 | 212600 |
| 2022-07-07 | 25.68 | $20.80 | 321500 |
| 2022-07-06 | 25.52 | $20.01 | 387928 |
| 2022-07-05 | 24.76 | $19.71 | 327926 |
| 2022-07-01 | 24.10 | $21.56 | 298200 |
| 2022-06-30 | 23.62 | $21.29 | 627100 |
| 2022-06-29 | 22.88 | $21.55 | 286400 |
| 2022-06-28 | 22.23 | $22.16 | 365200 |
| 2022-06-27 | 21.74 | $22.61 | 364900 |
| 2022-06-24 | 21.26 | $23.52 | 929900 |
| 2022-06-23 | 20.58 | $21.41 | 424100 |
| 2022-06-22 | 19.49 | $22.30 | 479816 |
| 2022-06-21 | 18.49 | $24.51 | 349048 |
| 2022-06-17 | 17.88 | $24.46 | 1.1M |
| 2022-06-16 | 17.25 | $26.00 | 418871 |
| 2022-06-15 | 16.80 | $28.37 | 299800 |
| 2022-06-14 | 16.74 | $27.62 | 410500 |
| 2022-06-13 | 16.45 | $26.98 | 392252 |
| 2022-06-10 | 16.23 | $28.98 | 282313 |
| 2022-06-09 | 16.31 | $29.34 | 273300 |
| 2022-06-08 | 16.65 | $30.15 | 246549 |
| 2022-06-07 | 17.18 | $32.62 | 689800 |
| 2022-06-06 | 18.04 | $31.38 | 324000 |
| 2022-06-03 | 18.49 | $30.73 | 353229 |
| 2022-06-02 | 18.91 | $31.74 | 276928 |
| 2022-06-01 | 19.59 | $30.31 | 333200 |
| 2022-05-31 | 19.91 | $30.14 | 388221 |
| 2022-05-27 | 20.37 | $30.94 | 232730 |
| 2022-05-26 | 20.92 | $30.34 | 347200 |
| 2022-05-25 | 21.39 | $29.59 | 393203 |
| 2022-05-24 | 21.63 | $28.41 | 264633 |
| 2022-05-23 | 21.55 | $28.92 | 570627 |
| 2022-05-20 | 21.55 | $27.47 | 333727 |
| 2022-05-19 | 21.55 | $27.97 | 406115 |
| 2022-05-18 | 21.37 | $26.42 | 557600 |
| 2022-05-17 | 21.18 | $27.74 | 280300 |
| 2022-05-16 | 21.17 | $27.02 | 502800 |
| 2022-05-13 | 21.14 | $27.11 | 617124 |
| 2022-05-12 | 20.98 | $26.06 | 1.1M |
| 2022-05-11 | 20.55 | $26.59 | 2.1M |
| 2022-05-10 | 20.36 | $32.79 | 323200 |
| 2022-05-09 | 21.19 | $32.50 | 262500 |
| 2022-05-06 | 22.06 | $33.92 | 364806 |
| 2022-05-05 | 22.99 | $33.70 | 556000 |
| 2022-05-04 | 24.08 | $39.84 | 376500 |
| 2022-05-03 | 24.45 | $38.11 | 274900 |
| 2022-05-02 | 25.17 | $36.03 | 229533 |
| 2022-04-29 | 26.29 | $36.81 | 389600 |
| 2022-04-28 | 26.97 | $38.64 | 202300 |
| 2022-04-27 | 27.70 | $36.81 | 339800 |
| 2022-04-26 | 28.68 | $35.99 | 269046 |
| 2022-04-25 | 29.87 | $37.23 | 386800 |
| 2022-04-22 | 31.13 | $38.45 | 381097 |
| 2022-04-21 | 31.63 | $40.80 | 437986 |
| 2022-04-20 | 31.57 | $43.00 | 305529 |
| 2022-04-19 | 30.64 | $42.86 | 493026 |
| 2022-04-18 | 29.76 | $41.47 | 483475 |
| 2022-04-14 | 28.89 | $41.00 | 411100 |
| 2022-04-13 | 28.18 | $39.70 | 356500 |
| 2022-04-12 | 27.68 | $36.04 | 433840 |
| 2022-04-11 | 27.74 | $33.95 | 250013 |
| 2022-04-08 | 28.45 | $33.06 | 229101 |
| 2022-04-07 | 29.44 | $33.25 | 254100 |
| 2022-04-06 | 30.48 | $32.26 | 308600 |
| 2022-04-05 | 31.70 | $33.07 | 275900 |
| 2022-04-04 | 32.58 | $34.58 | 267343 |
| 2022-04-01 | 33.07 | $34.75 | 319400 |
| 2022-03-31 | 33.60 | $35.02 | 269132 |
| 2022-03-30 | 33.70 | $35.63 | 191913 |
| 2022-03-29 | 33.56 | $35.60 | 288401 |
| 2022-03-28 | 33.42 | $36.81 | 227254 |
| 2022-03-25 | 32.91 | $38.45 | 183500 |
| 2022-03-24 | 31.43 | $38.65 | 154442 |
| 2022-03-23 | 29.97 | $37.57 | 172833 |
| 2022-03-22 | 28.54 | $37.43 | 248543 |
| 2022-03-21 | 27.03 | $37.86 | 243900 |
| 2022-03-18 | 25.61 | $35.98 | 1.2M |
| 2022-03-17 | 24.30 | $36.23 | 272222 |
| 2022-03-16 | 22.95 | $34.89 | 380900 |
| 2022-03-15 | 21.76 | $32.95 | 194800 |
| 2022-03-14 | 20.84 | $32.24 | 374400 |
| 2022-03-11 | 19.68 | $31.69 | 219300 |
| 2022-03-10 | 18.50 | $33.15 | 283216 |
| 2022-03-09 | 17.26 | $30.94 | 226607 |
| 2022-03-08 | 16.38 | $29.49 | 380416 |
| 2022-03-07 | 15.59 | $30.24 | 496369 |
| 2022-03-04 | 14.35 | $31.83 | 568261 |
| 2022-03-03 | 13.22 | $30.60 | 334900 |
| 2022-03-02 | 12.42 | $28.32 | 253630 |
| 2022-03-01 | 12.18 | $26.18 | 251326 |
| 2022-02-28 | 12.37 | $26.12 | 320413 |
| 2022-02-25 | 12.88 | $24.02 | 360700 |
| 2022-02-24 | 12.87 | $22.60 | 628010 |
| 2022-02-23 | 12.85 | $24.36 | 228135 |
| 2022-02-22 | 12.82 | $24.58 | 229427 |
| 2022-02-18 | 12.72 | $24.82 | 197000 |
| 2022-02-17 | 12.66 | $24.81 | 226300 |
| 2022-02-16 | 12.53 | $24.75 | 290006 |
| 2022-02-15 | 12.40 | $24.25 | 140722 |
| 2022-02-14 | 12.44 | $22.96 | 133505 |
| 2022-02-11 | 12.83 | $23.26 | 162021 |
| 2022-02-10 | 13.24 | $22.71 | 115395 |
| 2022-02-09 | 13.72 | $22.68 | 177300 |
| 2022-02-08 | 14.02 | $22.75 | 121505 |
| 2022-02-07 | 14.54 | $21.09 | 186600 |
| 2022-02-04 | 14.98 | $20.76 | 359400 |
| 2022-02-03 | 15.28 | $20.68 | 408626 |
| 2022-02-02 | 15.72 | $21.26 | 125340 |
| 2022-02-01 | 16.09 | $21.18 | 209321 |
| 2022-01-31 | 16.39 | $20.50 | 619000 |
| 2022-01-28 | 16.38 | $18.59 | 307842 |
| 2022-01-27 | 15.61 | $18.90 | 369306 |
| 2022-01-26 | 15.02 | $20.09 | 173008 |
| 2022-01-25 | 14.76 | $21.10 | 230447 |
| 2022-01-24 | 14.22 | $20.18 | 369303 |
| 2022-01-21 | 13.23 | $21.07 | 237800 |
| 2022-01-20 | 12.62 | $22.56 | 182321 |
| 2022-01-19 | 12.52 | $24.18 | 79211 |
| 2022-01-18 | 13.11 | $24.17 | 246200 |
| 2022-01-14 | 13.53 | $24.76 | 88500 |
| 2022-01-13 | 14.22 | $25.06 | 113900 |
| 2022-01-12 | 14.67 | $25.87 | 162000 |
| 2022-01-11 | 15.22 | $25.00 | 309500 |
| 2022-01-10 | 15.97 | $25.33 | 107119 |
| 2022-01-07 | 16.54 | $26.30 | 63011 |
| 2022-01-06 | 16.56 | $26.37 | 90819 |
| 2022-01-05 | 16.58 | $26.81 | 129433 |
| 2022-01-04 | 16.16 | $26.70 | 69226 |
| 2022-01-03 | 15.97 | $26.19 | 95900 |
| 2021-12-31 | 15.77 | $26.05 | 70300 |
| 2021-12-30 | 15.88 | $25.71 | 73801 |
| 2021-12-29 | 15.95 | $25.75 | 101111 |
| 2021-12-28 | 16.19 | $25.47 | 83500 |
| 2021-12-27 | 16.53 | $25.70 | 81800 |
| 2021-12-23 | 16.91 | $24.87 | 54701 |
| 2021-12-22 | 17.56 | $24.80 | 80700 |
| 2021-12-21 | 18.32 | $24.25 | 63200 |
| 2021-12-20 | 19.26 | $23.30 | 145703 |
| 2021-12-17 | 20.18 | $24.71 | 213100 |
| 2021-12-16 | 21.02 | $24.10 | 186903 |
| 2021-12-15 | 22.10 | $23.12 | 177000 |
| 2021-12-14 | 22.98 | $24.14 | 274100 |
| 2021-12-13 | 23.88 | $24.19 | 153400 |
| 2021-12-10 | 25.01 | $24.77 | 195929 |
| 2021-12-09 | 25.89 | $25.31 | 123000 |
| 2021-12-08 | 26.94 | $25.85 | 120800 |
| 2021-12-07 | 27.64 | $25.96 | 112631 |
| 2021-12-06 | 28.24 | $25.42 | 193317 |
| 2021-12-03 | 29.15 | $24.41 | 175733 |
| 2021-12-02 | 30.64 | $23.50 | 109322 |
| 2021-12-01 | 31.96 | $22.86 | 228012 |
| 2021-11-30 | 33.34 | $23.43 | 651400 |
| 2021-11-29 | 34.92 | $25.59 | 133632 |
| 2021-11-26 | 35.88 | $26.43 | 99100 |
| 2021-11-24 | 37.10 | $27.14 | 103314 |
| 2021-11-23 | 37.37 | $27.74 | 264016 |
| 2021-11-22 | 37.47 | $27.30 | 319807 |
| 2021-11-19 | 37.83 | $26.35 | 153800 |
| 2021-11-18 | 38.52 | $26.88 | 160835 |
| 2021-11-17 | 39.28 | $26.56 | 206700 |
| 2021-11-16 | 39.79 | $27.59 | 197725 |
| 2021-11-15 | 40.13 | $27.60 | 136805 |
| 2021-11-12 | 40.39 | $28.31 | 407840 |
| 2021-11-11 | 39.83 | $28.43 | 99300 |
| 2021-11-10 | 39.39 | $27.46 | 122812 |
| 2021-11-09 | 38.93 | $28.69 | 138624 |
| 2021-11-08 | 37.62 | $29.68 | 169437 |
| 2021-11-05 | 36.26 | $27.85 | 111392 |
| 2021-11-04 | 35.09 | $27.55 | 281000 |
| 2021-11-03 | 33.87 | $27.75 | 148731 |
| 2021-11-02 | 33.11 | $27.07 | 129001 |
| 2021-11-01 | 32.45 | $27.09 | 216200 |
| 2021-10-29 | 31.77 | $26.36 | 150425 |
| 2021-10-28 | 31.33 | $25.15 | 139902 |
| 2021-10-27 | 30.97 | $24.98 | 122944 |
| 2021-10-26 | 30.59 | $26.37 | 133908 |
| 2021-10-25 | 29.98 | $25.92 | 171500 |
| 2021-10-22 | 29.50 | $25.06 | 143800 |
| 2021-10-21 | 29.35 | $24.41 | 252600 |
| 2021-10-20 | 29.44 | $23.30 | 69600 |
| 2021-10-19 | 29.92 | $23.08 | 79011 |
| 2021-10-18 | 30.26 | $23.51 | 93933 |
| 2021-10-15 | 30.67 | $22.98 | 128200 |
| 2021-10-14 | 30.84 | $22.56 | 73900 |
| 2021-10-13 | 31.36 | $22.36 | 87600 |
| 2021-10-12 | 32.22 | $22.16 | 59837 |
| 2021-10-11 | 33.21 | $22.03 | 86631 |
| 2021-10-08 | 34.08 | $21.54 | 72600 |
| 2021-10-07 | 35.27 | $21.87 | 80700 |
| 2021-10-06 | 36.43 | $21.61 | 96922 |
| 2021-10-05 | 37.65 | $22.59 | 93621 |
| 2021-10-04 | 38.29 | $22.64 | 108700 |
| 2021-10-01 | 39.04 | $22.43 | 134408 |
| 2021-09-30 | 39.90 | $22.27 | 221949 |
| 2021-09-29 | 40.57 | $22.58 | 88100 |
| 2021-09-28 | 41.42 | $22.73 | 134300 |
| 2021-09-27 | 41.96 | $23.42 | 161243 |
| 2021-09-24 | 42.53 | $22.48 | 164655 |
| 2021-09-23 | 43.37 | $22.15 | 109545 |
| 2021-09-22 | 44.37 | $21.68 | 91900 |
| 2021-09-21 | 45.58 | $20.90 | 109870 |
| 2021-09-20 | 47.03 | $21.11 | 159900 |
| 2021-09-17 | 48.45 | $21.71 | 333400 |
| 2021-09-16 | 49.35 | $22.38 | 118824 |
| 2021-09-15 | 50.02 | $22.93 | 117512 |
| 2021-09-14 | 50.35 | $22.78 | 186643 |
| 2021-09-13 | 50.69 | $23.70 | 233000 |
| 2021-09-10 | 51.15 | $22.99 | 122916 |
| 2021-09-09 | 51.56 | $23.58 | 105300 |
| 2021-09-08 | 51.62 | $23.99 | 143018 |
| 2021-09-07 | 51.69 | $24.70 | 194429 |
| 2021-09-03 | 51.36 | $24.49 | 172100 |
| 2021-09-02 | 51.08 | $23.84 | 215300 |
| 2021-09-01 | 50.78 | $23.04 | 97900 |
| 2021-08-31 | 50.65 | $23.15 | 118200 |
| 2021-08-30 | 50.46 | $23.81 | 255400 |
| 2021-08-27 | 49.68 | $23.46 | 136126 |
| 2021-08-26 | 49.01 | $22.73 | 116849 |
| 2021-08-25 | 48.34 | $22.65 | 184300 |
| 2021-08-24 | 47.47 | $23.52 | 124816 |
| 2021-08-23 | 46.30 | $23.04 | 176493 |
| 2021-08-20 | 45.12 | $22.22 | 104222 |
| 2021-08-19 | 43.97 | $22.14 | 139600 |
| 2021-08-18 | 42.59 | $22.69 | 187301 |
| 2021-08-17 | 40.70 | $23.03 | 308207 |
| 2021-08-16 | 38.71 | $24.50 | 814790 |
| 2021-08-13 | 36.30 | $23.31 | 101405 |
| 2021-08-12 | 33.86 | $23.15 | 440200 |
| 2021-08-11 | 31.31 | $23.08 | 195400 |
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