Is Excelerate Energy, Inc. (EE) a Buy, Sell, or Hold?
Enter your email address below for free access to our Excelerate Energy, Inc. (EE) research center and poll results.
NYSE : EE
Excelerate Energy, Inc. — Technical Indicators
$34.87 USD
-$2.99 (-7.9%)
- Volume
- 488.37K
- Average Volume
- 360.34K
- Market Capitalization
- $4.03B
- P/E Ratio
- 23.40
- Dividend Yield
- 0.92%
- Price Target
- $45.00
- Year High
- $43.18
- Year Low
- $21.29
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.27
- Current Ratio
- $1.80
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
38.51
2026-08-07
Close Price
$34.87
Vol: 488714
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.12
Average
24.47
Maximum
40.31
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 38.51 | $34.87 | 488714 |
| 2026-08-06 | 38.71 | $37.86 | 569400 |
| 2026-08-05 | 38.74 | $38.50 | 424800 |
| 2026-08-04 | 38.79 | $39.20 | 314907 |
| 2026-08-03 | 38.77 | $39.03 | 294900 |
| 2026-07-31 | 38.75 | $39.27 | 271800 |
| 2026-07-30 | 38.69 | $38.22 | 232525 |
| 2026-07-29 | 38.68 | $37.26 | 259337 |
| 2026-07-28 | 38.71 | $37.33 | 222047 |
| 2026-07-27 | 38.70 | $37.67 | 354300 |
| 2026-07-24 | 38.70 | $38.63 | 191300 |
| 2026-07-23 | 38.64 | $39.68 | 335549 |
| 2026-07-22 | 38.44 | $39.55 | 292347 |
| 2026-07-21 | 38.26 | $39.49 | 249297 |
| 2026-07-20 | 38.09 | $38.91 | 431800 |
| 2026-07-17 | 37.87 | $38.95 | 341700 |
| 2026-07-16 | 37.64 | $39.47 | 296300 |
| 2026-07-15 | 37.40 | $38.48 | 223600 |
| 2026-07-14 | 37.23 | $38.73 | 224226 |
| 2026-07-13 | 37.00 | $39.00 | 219200 |
| 2026-07-10 | 36.71 | $39.00 | 158833 |
| 2026-07-09 | 36.40 | $38.33 | 207500 |
| 2026-07-08 | 36.09 | $39.57 | 331800 |
| 2026-07-07 | 35.70 | $38.78 | 244916 |
| 2026-07-06 | 35.37 | $38.72 | 291604 |
| 2026-07-02 | 35.06 | $37.99 | 287000 |
| 2026-07-01 | 34.78 | $37.98 | 282278 |
| 2026-06-30 | 34.52 | $37.99 | 466002 |
| 2026-06-29 | 34.25 | $37.04 | 299829 |
| 2026-06-26 | 34.04 | $37.70 | 1.0M |
| 2026-06-25 | 33.82 | $37.40 | 602788 |
| 2026-06-24 | 33.67 | $35.70 | 346042 |
| 2026-06-23 | 33.69 | $36.06 | 392700 |
| 2026-06-22 | 33.69 | $35.90 | 275040 |
| 2026-06-18 | 33.66 | $34.56 | 673500 |
| 2026-06-17 | 33.71 | $34.44 | 301500 |
| 2026-06-16 | 33.80 | $34.60 | 462534 |
| 2026-06-15 | 33.87 | $35.04 | 371027 |
| 2026-06-12 | 33.90 | $34.25 | 393000 |
| 2026-06-11 | 34.00 | $33.14 | 404925 |
| 2026-06-10 | 34.15 | $32.77 | 355931 |
| 2026-06-09 | 34.34 | $32.12 | 367748 |
| 2026-06-08 | 34.52 | $31.84 | 293600 |
| 2026-06-05 | 34.63 | $32.23 | 310567 |
| 2026-06-04 | 34.67 | $32.39 | 309914 |
| 2026-06-03 | 34.76 | $32.45 | 268827 |
| 2026-06-02 | 34.92 | $32.74 | 434697 |
| 2026-06-01 | 35.00 | $32.62 | 324325 |
| 2026-05-29 | 35.09 | $32.94 | 395327 |
| 2026-05-28 | 35.19 | $33.18 | 530049 |
| 2026-05-27 | 35.20 | $34.47 | 313804 |
| 2026-05-26 | 35.15 | $36.04 | 283500 |
| 2026-05-22 | 35.03 | $36.04 | 254522 |
| 2026-05-21 | 34.92 | $35.29 | 222100 |
| 2026-05-20 | 34.82 | $35.63 | 258840 |
| 2026-05-19 | 34.74 | $36.23 | 254466 |
| 2026-05-18 | 34.63 | $35.97 | 186727 |
| 2026-05-15 | 34.58 | $35.71 | 272200 |
| 2026-05-14 | 34.53 | $36.21 | 200600 |
| 2026-05-13 | 34.43 | $36.22 | 413500 |
| 2026-05-12 | 34.31 | $36.55 | 535805 |
| 2026-05-11 | 34.14 | $35.70 | 635995 |
| 2026-05-08 | 34.04 | $33.89 | 536022 |
| 2026-05-07 | 34.07 | $33.06 | 1.0M |
| 2026-05-06 | 34.15 | $34.26 | 614168 |
| 2026-05-05 | 34.18 | $35.55 | 375413 |
| 2026-05-04 | 34.07 | $34.38 | 226007 |
| 2026-05-01 | 34.01 | $34.47 | 246507 |
| 2026-04-30 | 33.92 | $34.90 | 647200 |
| 2026-04-29 | 33.78 | $33.48 | 390700 |
| 2026-04-28 | 33.78 | $33.48 | 254300 |
| 2026-04-27 | 33.77 | $33.56 | 223861 |
| 2026-04-24 | 33.77 | $33.76 | 315314 |
| 2026-04-23 | 33.74 | $33.32 | 241513 |
| 2026-04-22 | 33.75 | $34.06 | 269900 |
| 2026-04-21 | 33.77 | $34.09 | 501800 |
| 2026-04-20 | 33.79 | $34.85 | 346000 |
| 2026-04-17 | 33.69 | $34.90 | 384200 |
| 2026-04-16 | 33.69 | $34.06 | 247542 |
| 2026-04-15 | 33.70 | $33.78 | 225448 |
| 2026-04-14 | 33.74 | $33.25 | 328315 |
| 2026-04-13 | 33.77 | $33.79 | 280149 |
| 2026-04-10 | 33.76 | $34.38 | 328100 |
| 2026-04-09 | 33.75 | $34.74 | 499600 |
| 2026-04-08 | 33.76 | $34.75 | 775000 |
| 2026-04-07 | 33.82 | $33.34 | 285600 |
| 2026-04-06 | 34.01 | $33.16 | 253929 |
| 2026-04-02 | 34.15 | $32.75 | 349908 |
| 2026-04-01 | 34.30 | $32.17 | 528535 |
| 2026-03-31 | 34.62 | $33.42 | 745836 |
| 2026-03-30 | 34.97 | $33.31 | 517600 |
| 2026-03-27 | 35.40 | $33.46 | 602200 |
| 2026-03-26 | 35.74 | $33.16 | 491600 |
| 2026-03-25 | 36.06 | $33.50 | 538128 |
| 2026-03-24 | 36.53 | $34.54 | 506320 |
| 2026-03-23 | 36.92 | $34.39 | 432700 |
| 2026-03-20 | 37.32 | $32.99 | 897909 |
| 2026-03-19 | 37.78 | $34.91 | 602800 |
| 2026-03-18 | 38.13 | $34.14 | 422900 |
| 2026-03-17 | 38.51 | $34.65 | 287500 |
| 2026-03-16 | 38.87 | $33.86 | 501035 |
| 2026-03-13 | 39.27 | $33.61 | 328646 |
| 2026-03-12 | 39.61 | $34.05 | 399700 |
| 2026-03-11 | 39.96 | $35.00 | 343656 |
| 2026-03-10 | 40.17 | $35.97 | 480300 |
| 2026-03-09 | 40.31 | $37.15 | 584309 |
| 2026-03-06 | 40.30 | $35.98 | 656800 |
| 2026-03-05 | 40.29 | $35.80 | 1.2M |
| 2026-03-04 | 40.29 | $38.48 | 849336 |
| 2026-03-03 | 40.19 | $40.36 | 826650 |
| 2026-03-02 | 39.98 | $41.99 | 873208 |
| 2026-02-27 | 39.75 | $40.25 | 1.2M |
| 2026-02-26 | 39.57 | $39.52 | 893021 |
| 2026-02-25 | 39.41 | $42.89 | 312800 |
| 2026-02-24 | 39.04 | $42.44 | 329000 |
| 2026-02-23 | 38.67 | $42.38 | 309700 |
| 2026-02-20 | 38.35 | $42.15 | 349315 |
| 2026-02-19 | 37.99 | $41.93 | 316778 |
| 2026-02-18 | 37.62 | $41.80 | 745110 |
| 2026-02-17 | 37.19 | $41.78 | 297756 |
| 2026-02-13 | 36.76 | $41.84 | 292000 |
| 2026-02-12 | 36.32 | $40.36 | 364120 |
| 2026-02-11 | 35.92 | $41.20 | 335061 |
| 2026-02-10 | 35.44 | $39.12 | 222531 |
| 2026-02-09 | 35.02 | $38.69 | 243995 |
| 2026-02-06 | 34.61 | $37.11 | 456800 |
| 2026-02-05 | 34.24 | $35.80 | 309733 |
| 2026-02-04 | 33.88 | $35.70 | 394250 |
| 2026-02-03 | 33.50 | $36.55 | 303210 |
| 2026-02-02 | 33.13 | $36.04 | 465032 |
| 2026-01-30 | 32.74 | $37.35 | 505527 |
| 2026-01-29 | 32.28 | $36.73 | 361300 |
| 2026-01-28 | 31.84 | $36.27 | 435543 |
| 2026-01-27 | 31.43 | $35.62 | 381315 |
| 2026-01-26 | 31.04 | $34.90 | 769418 |
| 2026-01-23 | 30.70 | $36.06 | 374400 |
| 2026-01-22 | 30.31 | $35.00 | 567345 |
| 2026-01-21 | 29.92 | $34.44 | 569500 |
| 2026-01-20 | 29.53 | $33.27 | 445100 |
| 2026-01-16 | 29.18 | $33.24 | 644412 |
| 2026-01-15 | 28.84 | $32.87 | 368931 |
| 2026-01-14 | 28.50 | $32.39 | 393624 |
| 2026-01-13 | 28.22 | $31.57 | 480920 |
| 2026-01-12 | 28.00 | $30.80 | 328600 |
| 2026-01-09 | 27.82 | $30.45 | 312500 |
| 2026-01-08 | 27.65 | $29.76 | 314700 |
| 2026-01-07 | 27.58 | $28.61 | 189300 |
| 2026-01-06 | 27.54 | $28.16 | 302408 |
| 2026-01-05 | 27.56 | $28.99 | 288900 |
| 2026-01-02 | 27.56 | $28.34 | 233210 |
| 2025-12-31 | 27.58 | $28.05 | 205405 |
| 2025-12-30 | 27.56 | $28.00 | 205700 |
| 2025-12-29 | 27.55 | $28.06 | 255400 |
| 2025-12-26 | 27.55 | $27.85 | 205300 |
| 2025-12-24 | 27.54 | $28.07 | 106300 |
| 2025-12-23 | 27.47 | $28.18 | 225300 |
| 2025-12-22 | 27.40 | $27.26 | 295340 |
| 2025-12-19 | 27.38 | $26.74 | 332800 |
| 2025-12-18 | 27.37 | $26.28 | 303400 |
| 2025-12-17 | 27.39 | $26.30 | 317800 |
| 2025-12-16 | 27.44 | $26.12 | 376600 |
| 2025-12-15 | 27.49 | $26.81 | 410915 |
| 2025-12-12 | 27.53 | $27.24 | 411100 |
| 2025-12-11 | 27.49 | $27.03 | 299300 |
| 2025-12-10 | 27.50 | $27.24 | 472200 |
| 2025-12-09 | 27.49 | $28.23 | 207400 |
| 2025-12-08 | 27.48 | $27.83 | 224500 |
| 2025-12-05 | 27.46 | $28.67 | 287920 |
| 2025-12-04 | 27.44 | $28.86 | 175500 |
| 2025-12-03 | 27.31 | $28.68 | 299700 |
| 2025-12-02 | 27.16 | $27.70 | 354700 |
| 2025-12-01 | 27.05 | $27.87 | 678725 |
| 2025-11-28 | 26.95 | $28.08 | 195500 |
| 2025-11-26 | 26.85 | $27.55 | 256300 |
| 2025-11-25 | 26.74 | $26.73 | 321944 |
| 2025-11-24 | 26.70 | $26.87 | 363392 |
| 2025-11-21 | 26.61 | $26.75 | 553900 |
| 2025-11-20 | 26.60 | $26.59 | 393001 |
| 2025-11-19 | 26.55 | $26.63 | 272600 |
| 2025-11-18 | 26.51 | $27.27 | 461500 |
| 2025-11-17 | 26.51 | $27.25 | 598152 |
| 2025-11-14 | 26.55 | $27.53 | 411553 |
| 2025-11-13 | 26.54 | $26.50 | 509803 |
| 2025-11-12 | 26.62 | $27.13 | 415200 |
| 2025-11-11 | 26.68 | $27.14 | 387858 |
| 2025-11-10 | 26.70 | $27.88 | 341418 |
| 2025-11-07 | 26.68 | $27.57 | 700500 |
| 2025-11-06 | 26.64 | $28.19 | 991700 |
| 2025-11-05 | 26.61 | $26.31 | 363039 |
| 2025-11-04 | 26.68 | $25.60 | 363908 |
| 2025-11-03 | 26.74 | $25.56 | 392400 |
| 2025-10-31 | 26.77 | $25.91 | 433942 |
| 2025-10-30 | 26.76 | $26.01 | 664500 |
| 2025-10-29 | 26.72 | $25.34 | 311341 |
| 2025-10-28 | 26.72 | $25.87 | 555800 |
| 2025-10-27 | 26.69 | $25.24 | 568388 |
| 2025-10-24 | 26.67 | $26.40 | 520705 |
| 2025-10-23 | 26.62 | $25.70 | 334700 |
| 2025-10-22 | 26.58 | $25.84 | 494000 |
| 2025-10-21 | 26.55 | $27.28 | 404123 |
| 2025-10-20 | 26.44 | $27.91 | 718200 |
| 2025-10-17 | 26.25 | $27.32 | 503800 |
| 2025-10-16 | 26.09 | $28.17 | 406500 |
| 2025-10-15 | 25.89 | $28.34 | 724800 |
| 2025-10-14 | 25.68 | $27.52 | 613600 |
| 2025-10-13 | 25.49 | $27.42 | 480313 |
| 2025-10-10 | 25.31 | $26.95 | 469411 |
| 2025-10-09 | 25.17 | $27.54 | 729694 |
| 2025-10-08 | 24.99 | $27.70 | 537200 |
| 2025-10-07 | 24.79 | $26.86 | 516700 |
| 2025-10-06 | 24.59 | $25.99 | 607543 |
| 2025-10-03 | 24.45 | $25.88 | 382202 |
| 2025-10-02 | 24.34 | $25.07 | 324339 |
| 2025-10-01 | 24.27 | $25.42 | 315019 |
| 2025-09-30 | 24.16 | $25.19 | 383114 |
| 2025-09-29 | 24.10 | $24.90 | 474201 |
| 2025-09-26 | 24.07 | $25.30 | 400015 |
| 2025-09-25 | 24.05 | $24.96 | 414219 |
| 2025-09-24 | 24.02 | $25.37 | 438900 |
| 2025-09-23 | 23.99 | $25.01 | 527180 |
| 2025-09-22 | 23.96 | $24.09 | 346634 |
| 2025-09-19 | 23.98 | $24.03 | 398361 |
| 2025-09-18 | 24.00 | $24.35 | 393718 |
| 2025-09-17 | 23.97 | $23.99 | 250230 |
| 2025-09-16 | 23.94 | $23.78 | 276300 |
| 2025-09-15 | 23.94 | $23.88 | 186500 |
| 2025-09-12 | 23.95 | $24.05 | 290829 |
| 2025-09-11 | 23.96 | $23.88 | 222932 |
| 2025-09-10 | 23.98 | $23.72 | 386214 |
| 2025-09-09 | 23.99 | $23.02 | 228020 |
| 2025-09-08 | 24.03 | $23.01 | 422300 |
| 2025-09-05 | 24.10 | $23.70 | 311204 |
| 2025-09-04 | 24.14 | $23.74 | 323229 |
| 2025-09-03 | 24.18 | $23.32 | 587113 |
| 2025-09-02 | 24.26 | $23.82 | 318700 |
| 2025-08-29 | 24.30 | $24.42 | 277100 |
| 2025-08-28 | 24.35 | $24.81 | 283346 |
| 2025-08-27 | 24.40 | $24.44 | 377400 |
| 2025-08-26 | 24.43 | $24.82 | 417697 |
| 2025-08-25 | 24.43 | $24.32 | 313728 |
| 2025-08-22 | 24.40 | $24.51 | 781094 |
| 2025-08-21 | 24.37 | $24.39 | 341800 |
| 2025-08-20 | 24.39 | $23.69 | 416757 |
| 2025-08-19 | 24.44 | $23.56 | 478701 |
| 2025-08-18 | 24.49 | $23.75 | 490837 |
| 2025-08-15 | 24.58 | $23.94 | 716639 |
| 2025-08-14 | 24.71 | $24.40 | 531400 |
| 2025-08-13 | 24.78 | $24.25 | 706602 |
| 2025-08-12 | 24.88 | $23.98 | 767800 |
| 2025-08-11 | 25.01 | $23.81 | 1.5M |
| 2025-08-08 | 25.15 | $24.32 | 322118 |
| 2025-08-07 | 25.29 | $24.42 | 322500 |
| 2025-08-06 | 25.44 | $24.57 | 280900 |
| 2025-08-05 | 25.59 | $24.99 | 618929 |
| 2025-08-04 | 25.74 | $24.56 | 359884 |
| 2025-08-01 | 25.92 | $25.56 | 661500 |
| 2025-07-31 | 26.09 | $25.66 | 496200 |
| 2025-07-30 | 26.25 | $25.19 | 717017 |
| 2025-07-29 | 26.42 | $24.69 | 663364 |
| 2025-07-28 | 26.65 | $23.82 | 396213 |
| 2025-07-25 | 26.93 | $23.85 | 431029 |
| 2025-07-24 | 27.21 | $24.72 | 380611 |
| 2025-07-23 | 27.41 | $24.72 | 315712 |
| 2025-07-22 | 27.63 | $24.69 | 463602 |
| 2025-07-21 | 27.84 | $25.37 | 441827 |
| 2025-07-18 | 28.04 | $26.62 | 522700 |
| 2025-07-17 | 28.19 | $25.75 | 341530 |
| 2025-07-16 | 28.39 | $26.32 | 515005 |
| 2025-07-15 | 28.61 | $26.58 | 478614 |
| 2025-07-14 | 28.83 | $26.68 | 425800 |
| 2025-07-11 | 29.03 | $27.09 | 315642 |
| 2025-07-10 | 29.24 | $27.29 | 514837 |
| 2025-07-09 | 29.41 | $27.62 | 697604 |
| 2025-07-08 | 29.63 | $27.96 | 532800 |
| 2025-07-07 | 29.81 | $28.25 | 402850 |
| 2025-07-03 | 29.94 | $28.95 | 183300 |
| 2025-07-02 | 29.98 | $28.93 | 631353 |
| 2025-07-01 | 30.02 | $28.49 | 559800 |
| 2025-06-30 | 30.04 | $29.32 | 425733 |
| 2025-06-27 | 29.98 | $29.49 | 1.5M |
| 2025-06-26 | 29.94 | $29.40 | 461527 |
| 2025-06-25 | 29.91 | $28.58 | 480300 |
| 2025-06-24 | 29.95 | $29.12 | 354800 |
| 2025-06-23 | 29.94 | $29.07 | 383390 |
| 2025-06-20 | 29.91 | $29.34 | 455935 |
| 2025-06-18 | 29.91 | $29.53 | 290918 |
| 2025-06-17 | 29.91 | $29.83 | 310032 |
| 2025-06-16 | 29.87 | $30.76 | 261200 |
| 2025-06-13 | 29.78 | $30.80 | 413127 |
| 2025-06-12 | 29.70 | $30.75 | 345845 |
| 2025-06-11 | 29.63 | $31.34 | 322300 |
| 2025-06-10 | 29.55 | $30.76 | 400495 |
| 2025-06-09 | 29.47 | $31.83 | 477800 |
| 2025-06-06 | 29.31 | $31.61 | 307500 |
| 2025-06-05 | 29.11 | $30.97 | 498142 |
| 2025-06-04 | 28.80 | $29.67 | 285433 |
| 2025-06-03 | 28.60 | $29.79 | 336818 |
| 2025-06-02 | 28.40 | $28.82 | 289600 |
| 2025-05-30 | 28.25 | $28.13 | 270223 |
| 2025-05-29 | 28.12 | $28.71 | 195844 |
| 2025-05-28 | 27.96 | $28.83 | 200200 |
| 2025-05-27 | 27.86 | $29.26 | 258507 |
| 2025-05-23 | 27.74 | $28.93 | 272300 |
| 2025-05-22 | 27.62 | $28.48 | 280100 |
| 2025-05-21 | 27.53 | $29.43 | 503528 |
| 2025-05-20 | 27.36 | $29.41 | 403037 |
| 2025-05-19 | 27.18 | $29.14 | 338000 |
| 2025-05-16 | 27.03 | $28.86 | 429600 |
| 2025-05-15 | 26.92 | $29.25 | 242103 |
| 2025-05-14 | 26.79 | $29.34 | 498829 |
| 2025-05-13 | 26.64 | $29.80 | 380742 |
| 2025-05-12 | 26.48 | $29.12 | 473300 |
| 2025-05-09 | 26.33 | $28.68 | 475441 |
| 2025-05-08 | 26.17 | $27.50 | 667514 |
| 2025-05-07 | 26.10 | $24.93 | 272371 |
| 2025-05-06 | 26.09 | $25.61 | 296012 |
| 2025-05-05 | 26.07 | $25.77 | 320002 |
| 2025-05-02 | 26.02 | $25.73 | 445000 |
| 2025-05-01 | 26.03 | $25.56 | 511825 |
| 2025-04-30 | 26.08 | $25.58 | 312100 |
| 2025-04-29 | 26.14 | $26.86 | 406740 |
| 2025-04-28 | 26.23 | $26.89 | 270105 |
| 2025-04-25 | 26.28 | $26.53 | 171200 |
| 2025-04-24 | 26.45 | $26.54 | 272220 |
| 2025-04-23 | 26.70 | $26.01 | 364700 |
| 2025-04-22 | 26.98 | $25.84 | 367500 |
| 2025-04-21 | 27.23 | $26.20 | 404396 |
| 2025-04-17 | 27.38 | $26.59 | 745627 |
| 2025-04-16 | 27.51 | $26.67 | 249202 |
| 2025-04-15 | 27.62 | $26.39 | 308000 |
| 2025-04-14 | 27.72 | $26.56 | 833936 |
| 2025-04-11 | 27.81 | $26.12 | 462600 |
| 2025-04-10 | 27.92 | $25.44 | 335300 |
| 2025-04-09 | 28.07 | $26.24 | 616800 |
| 2025-04-08 | 28.17 | $24.70 | 655794 |
| 2025-04-07 | 28.34 | $25.16 | 914136 |
| 2025-04-04 | 28.50 | $24.75 | 1.4M |
| 2025-04-03 | 28.70 | $25.90 | 1.1M |
| 2025-04-02 | 28.83 | $26.72 | 2.2M |
| 2025-04-01 | 28.98 | $26.66 | 4.0M |
| 2025-03-31 | 29.15 | $28.68 | 357938 |
| 2025-03-28 | 29.22 | $27.99 | 588342 |
| 2025-03-27 | 29.35 | $29.87 | 680600 |
| 2025-03-26 | 29.33 | $31.47 | 303019 |
| 2025-03-25 | 29.16 | $31.71 | 259500 |
| 2025-03-24 | 28.97 | $30.75 | 243209 |
| 2025-03-21 | 28.83 | $29.17 | 325741 |
| 2025-03-20 | 28.79 | $29.22 | 137316 |
| 2025-03-19 | 28.80 | $28.90 | 184511 |
| 2025-03-18 | 28.85 | $28.35 | 174114 |
| 2025-03-17 | 28.90 | $28.42 | 198842 |
| 2025-03-14 | 28.94 | $28.33 | 196300 |
| 2025-03-13 | 29.01 | $28.33 | 419417 |
| 2025-03-12 | 29.08 | $28.38 | 239626 |
| 2025-03-11 | 29.18 | $28.03 | 239942 |
| 2025-03-10 | 29.33 | $28.30 | 283782 |
| 2025-03-07 | 29.42 | $28.74 | 308100 |
| 2025-03-06 | 29.48 | $28.49 | 196342 |
| 2025-03-05 | 29.62 | $29.74 | 410600 |
| 2025-03-04 | 29.67 | $30.15 | 413705 |
| 2025-03-03 | 29.68 | $30.00 | 262000 |
| 2025-02-28 | 29.67 | $30.68 | 433800 |
| 2025-02-27 | 29.68 | $29.40 | 277846 |
| 2025-02-26 | 29.75 | $28.02 | 187700 |
| 2025-02-25 | 29.86 | $27.92 | 320100 |
| 2025-02-24 | 29.94 | $28.11 | 195709 |
| 2025-02-21 | 30.09 | $28.35 | 242207 |
| 2025-02-20 | 30.24 | $29.45 | 157725 |
| 2025-02-19 | 30.32 | $29.77 | 131800 |
| 2025-02-18 | 30.45 | $29.43 | 187700 |
| 2025-02-14 | 30.59 | $29.12 | 166400 |
| 2025-02-13 | 30.74 | $29.79 | 146700 |
| 2025-02-12 | 30.85 | $29.65 | 150700 |
| 2025-02-11 | 30.91 | $30.52 | 151300 |
| 2025-02-10 | 30.88 | $30.88 | 150624 |
| 2025-02-07 | 30.82 | $30.25 | 167800 |
| 2025-02-06 | 30.79 | $29.92 | 338132 |
| 2025-02-05 | 30.77 | $31.19 | 107347 |
| 2025-02-04 | 30.79 | $30.78 | 176400 |
| 2025-02-03 | 30.84 | $30.30 | 156400 |
| 2025-01-31 | 30.89 | $29.87 | 289000 |
| 2025-01-30 | 30.91 | $30.95 | 111442 |
| 2025-01-29 | 30.87 | $30.70 | 106249 |
| 2025-01-28 | 30.85 | $30.30 | 135009 |
| 2025-01-27 | 30.85 | $29.55 | 295400 |
| 2025-01-24 | 30.90 | $31.06 | 264003 |
| 2025-01-23 | 30.85 | $31.26 | 172677 |
| 2025-01-22 | 30.78 | $31.07 | 170011 |
| 2025-01-21 | 30.68 | $32.38 | 253442 |
| 2025-01-17 | 30.51 | $32.33 | 158052 |
| 2025-01-16 | 30.43 | $32.03 | 222873 |
| 2025-01-15 | 30.35 | $31.93 | 163638 |
| 2025-01-14 | 30.35 | $30.97 | 182874 |
| 2025-01-13 | 30.37 | $29.90 | 191220 |
| 2025-01-10 | 30.45 | $29.73 | 239216 |
| 2025-01-08 | 30.50 | $29.48 | 239225 |
| 2025-01-07 | 30.53 | $29.60 | 519593 |
| 2025-01-06 | 30.62 | $31.70 | 185043 |
| 2025-01-03 | 30.64 | $31.63 | 116787 |
| 2025-01-02 | 30.61 | $31.44 | 203969 |
| 2024-12-31 | 30.55 | $30.25 | 323100 |
| 2024-12-30 | 30.54 | $30.13 | 161700 |
| 2024-12-27 | 30.58 | $30.18 | 204788 |
| 2024-12-26 | 30.61 | $30.45 | 164500 |
| 2024-12-24 | 30.59 | $30.55 | 104712 |
| 2024-12-23 | 30.57 | $30.05 | 168402 |
| 2024-12-20 | 30.60 | $29.77 | 260000 |
| 2024-12-19 | 30.63 | $29.02 | 187200 |
| 2024-12-18 | 30.65 | $28.98 | 352200 |
| 2024-12-17 | 30.70 | $30.77 | 247400 |
| 2024-12-16 | 30.57 | $30.55 | 317320 |
| 2024-12-13 | 30.42 | $31.84 | 162228 |
| 2024-12-12 | 30.20 | $31.43 | 294400 |
| 2024-12-11 | 29.97 | $31.39 | 234100 |
| 2024-12-10 | 29.80 | $30.84 | 177907 |
| 2024-12-09 | 29.65 | $30.09 | 361600 |
| 2024-12-06 | 29.48 | $31.30 | 366910 |
| 2024-12-05 | 29.13 | $32.10 | 253193 |
| 2024-12-04 | 28.85 | $31.04 | 238204 |
| 2024-12-03 | 28.53 | $30.23 | 153400 |
| 2024-12-02 | 28.20 | $30.13 | 319700 |
| 2024-11-29 | 27.90 | $30.97 | 138300 |
| 2024-11-27 | 27.55 | $30.69 | 201500 |
| 2024-11-26 | 27.20 | $30.15 | 192212 |
| 2024-11-25 | 26.86 | $30.08 | 323634 |
| 2024-11-22 | 26.52 | $30.57 | 277800 |
| 2024-11-21 | 26.15 | $30.42 | 353300 |
| 2024-11-20 | 25.79 | $29.49 | 199900 |
| 2024-11-19 | 25.49 | $29.85 | 371933 |
| 2024-11-18 | 25.17 | $28.20 | 354700 |
| 2024-11-15 | 24.90 | $27.54 | 244723 |
| 2024-11-14 | 24.69 | $27.58 | 243200 |
| 2024-11-13 | 24.47 | $26.75 | 441100 |
| 2024-11-12 | 24.31 | $27.96 | 272900 |
| 2024-11-11 | 24.08 | $27.91 | 310100 |
| 2024-11-08 | 23.87 | $26.59 | 424017 |
| 2024-11-07 | 23.72 | $24.43 | 327600 |
| 2024-11-06 | 23.63 | $26.40 | 398005 |
| 2024-11-05 | 23.44 | $24.67 | 324017 |
| 2024-11-04 | 23.33 | $23.52 | 351840 |
| 2024-11-01 | 23.31 | $24.28 | 337835 |
| 2024-10-31 | 23.25 | $23.88 | 255923 |
| 2024-10-30 | 23.23 | $23.65 | 213076 |
| 2024-10-29 | 23.19 | $23.48 | 145922 |
| 2024-10-28 | 23.14 | $23.28 | 158400 |
| 2024-10-25 | 23.07 | $23.21 | 106025 |
| 2024-10-24 | 23.02 | $23.14 | 192532 |
| 2024-10-23 | 22.92 | $23.48 | 189300 |
| 2024-10-22 | 22.83 | $23.44 | 241501 |
| 2024-10-21 | 22.74 | $22.89 | 190700 |
| 2024-10-18 | 22.67 | $23.34 | 160210 |
| 2024-10-17 | 22.55 | $23.00 | 144732 |
| 2024-10-16 | 22.43 | $23.67 | 210500 |
| 2024-10-15 | 22.28 | $23.34 | 188900 |
| 2024-10-14 | 22.15 | $23.75 | 306100 |
| 2024-10-11 | 21.93 | $23.61 | 236412 |
| 2024-10-10 | 21.70 | $22.56 | 167200 |
| 2024-10-09 | 21.49 | $22.68 | 179845 |
| 2024-10-08 | 21.26 | $22.49 | 223100 |
| 2024-10-07 | 21.04 | $23.07 | 157100 |
| 2024-10-04 | 20.81 | $23.13 | 140910 |
| 2024-10-03 | 20.55 | $23.36 | 194139 |
| 2024-10-02 | 20.29 | $22.89 | 212900 |
| 2024-10-01 | 20.06 | $22.41 | 225014 |
| 2024-09-30 | 19.86 | $22.01 | 307729 |
| 2024-09-27 | 19.67 | $22.11 | 284700 |
| 2024-09-26 | 19.54 | $21.19 | 170900 |
| 2024-09-25 | 19.46 | $21.57 | 198636 |
| 2024-09-24 | 19.38 | $21.67 | 278600 |
| 2024-09-23 | 19.30 | $21.55 | 295000 |
| 2024-09-20 | 19.20 | $20.84 | 348500 |
| 2024-09-19 | 19.12 | $20.72 | 259700 |
| 2024-09-18 | 19.05 | $20.68 | 319527 |
| 2024-09-17 | 18.99 | $20.68 | 245912 |
| 2024-09-16 | 18.93 | $19.32 | 252306 |
| 2024-09-13 | 18.94 | $18.97 | 213206 |
| 2024-09-12 | 18.96 | $18.51 | 118135 |
| 2024-09-11 | 19.01 | $18.10 | 154617 |
| 2024-09-10 | 19.05 | $17.92 | 170000 |
| 2024-09-09 | 19.12 | $18.52 | 352400 |
| 2024-09-06 | 19.12 | $17.92 | 214400 |
| 2024-09-05 | 19.17 | $18.30 | 166400 |
| 2024-09-04 | 19.17 | $18.22 | 227500 |
| 2024-09-03 | 19.18 | $18.35 | 346621 |
| 2024-08-30 | 19.18 | $18.23 | 413803 |
| 2024-08-29 | 19.25 | $19.58 | 175147 |
| 2024-08-28 | 19.27 | $19.57 | 62800 |
| 2024-08-27 | 19.30 | $19.90 | 58100 |
| 2024-08-26 | 19.30 | $20.08 | 178731 |
| 2024-08-23 | 19.23 | $19.60 | 112000 |
| 2024-08-22 | 19.21 | $19.32 | 105913 |
| 2024-08-21 | 19.20 | $19.31 | 108425 |
| 2024-08-20 | 19.19 | $19.35 | 91623 |
| 2024-08-19 | 19.21 | $19.53 | 127343 |
| 2024-08-16 | 19.22 | $19.51 | 160026 |
| 2024-08-15 | 19.25 | $19.45 | 88000 |
| 2024-08-14 | 19.27 | $19.40 | 103900 |
| 2024-08-13 | 19.25 | $18.88 | 242200 |
| 2024-08-12 | 19.27 | $19.33 | 167600 |
| 2024-08-09 | 19.28 | $18.57 | 107120 |
| 2024-08-08 | 19.32 | $19.00 | 146600 |
| 2024-08-07 | 19.33 | $18.18 | 107347 |
| 2024-08-06 | 19.34 | $18.40 | 85808 |
| 2024-08-05 | 19.34 | $18.45 | 332628 |
| 2024-08-02 | 19.30 | $19.52 | 167000 |
| 2024-08-01 | 19.22 | $20.06 | 199440 |
| 2024-07-31 | 19.15 | $20.13 | 172133 |
| 2024-07-30 | 19.07 | $19.92 | 262400 |
| 2024-07-29 | 19.00 | $18.65 | 173114 |
| 2024-07-26 | 18.99 | $19.17 | 152900 |
| 2024-07-25 | 18.95 | $19.15 | 175238 |
| 2024-07-24 | 18.91 | $19.21 | 118400 |
| 2024-07-23 | 18.84 | $19.61 | 130600 |
| 2024-07-22 | 18.75 | $19.84 | 243641 |
| 2024-07-19 | 18.64 | $20.16 | 289540 |
| 2024-07-18 | 18.52 | $19.71 | 477077 |
| 2024-07-17 | 18.41 | $18.99 | 270700 |
| 2024-07-16 | 18.32 | $19.39 | 277500 |
| 2024-07-15 | 18.21 | $19.39 | 120800 |
| 2024-07-12 | 18.12 | $19.48 | 177417 |
| 2024-07-11 | 18.02 | $19.24 | 280800 |
| 2024-07-10 | 17.94 | $18.37 | 175300 |
| 2024-07-09 | 17.87 | $18.28 | 226400 |
| 2024-07-08 | 17.82 | $17.74 | 120345 |
| 2024-07-05 | 17.81 | $17.89 | 243417 |
| 2024-07-03 | 17.80 | $18.69 | 104231 |
| 2024-07-02 | 17.74 | $18.51 | 123203 |
| 2024-07-01 | 17.70 | $18.57 | 207419 |
| 2024-06-28 | 17.66 | $18.44 | 954400 |
| 2024-06-27 | 17.60 | $18.35 | 96700 |
| 2024-06-26 | 17.52 | $18.33 | 259165 |
| 2024-06-25 | 17.46 | $17.79 | 238842 |
| 2024-06-24 | 17.43 | $17.76 | 160500 |
| 2024-06-21 | 17.40 | $17.78 | 240331 |
| 2024-06-20 | 17.40 | $17.63 | 165700 |
| 2024-06-18 | 17.43 | $17.49 | 218000 |
| 2024-06-17 | 17.47 | $17.21 | 134100 |
| 2024-06-14 | 17.54 | $17.18 | 235000 |
| 2024-06-13 | 17.61 | $17.62 | 192812 |
| 2024-06-12 | 17.65 | $17.61 | 327600 |
| 2024-06-11 | 17.70 | $17.46 | 267108 |
| 2024-06-10 | 17.77 | $17.03 | 208508 |
| 2024-06-07 | 17.87 | $17.31 | 213002 |
| 2024-06-06 | 17.99 | $17.54 | 145833 |
| 2024-06-05 | 18.02 | $17.66 | 134800 |
| 2024-06-04 | 18.04 | $17.55 | 198517 |
| 2024-06-03 | 18.06 | $17.67 | 199130 |
| 2024-05-31 | 18.05 | $17.81 | 554618 |
| 2024-05-30 | 18.02 | $17.12 | 217745 |
| 2024-05-29 | 18.00 | $16.85 | 248100 |
| 2024-05-28 | 18.00 | $17.07 | 176429 |
| 2024-05-24 | 18.01 | $17.16 | 188600 |
| 2024-05-23 | 18.01 | $17.19 | 270500 |
| 2024-05-22 | 18.00 | $17.83 | 122300 |
| 2024-05-21 | 17.96 | $18.14 | 82618 |
| 2024-05-20 | 17.88 | $18.39 | 88600 |
| 2024-05-17 | 17.81 | $18.65 | 118805 |
| 2024-05-16 | 17.69 | $18.63 | 134700 |
| 2024-05-15 | 17.53 | $18.36 | 101663 |
| 2024-05-14 | 17.38 | $18.60 | 152102 |
| 2024-05-13 | 17.21 | $18.88 | 215827 |
| 2024-05-10 | 17.03 | $19.06 | 204735 |
| 2024-05-09 | 16.84 | $19.55 | 419860 |
| 2024-05-08 | 16.65 | $18.21 | 255305 |
| 2024-05-07 | 16.53 | $18.08 | 150813 |
| 2024-05-06 | 16.42 | $17.95 | 241234 |
| 2024-05-03 | 16.30 | $17.41 | 151122 |
| 2024-05-02 | 16.20 | $17.22 | 205110 |
| 2024-05-01 | 16.09 | $16.82 | 144900 |
| 2024-04-30 | 16.05 | $16.86 | 190400 |
| 2024-04-29 | 15.96 | $17.15 | 183405 |
| 2024-04-26 | 15.90 | $17.21 | 179800 |
| 2024-04-25 | 15.84 | $16.92 | 123200 |
| 2024-04-24 | 15.78 | $17.04 | 191400 |
| 2024-04-23 | 15.71 | $16.61 | 218543 |
| 2024-04-22 | 15.67 | $16.91 | 343632 |
| 2024-04-19 | 15.62 | $16.24 | 233800 |
| 2024-04-18 | 15.62 | $15.54 | 165240 |
| 2024-04-17 | 15.64 | $15.36 | 126100 |
| 2024-04-16 | 15.67 | $15.14 | 228738 |
| 2024-04-15 | 15.71 | $15.30 | 220024 |
| 2024-04-12 | 15.74 | $15.29 | 248447 |
| 2024-04-11 | 15.76 | $15.69 | 179512 |
| 2024-04-10 | 15.77 | $15.80 | 229200 |
| 2024-04-09 | 15.78 | $15.86 | 178253 |
| 2024-04-08 | 15.78 | $15.60 | 230549 |
| 2024-04-05 | 15.81 | $15.37 | 154600 |
| 2024-04-04 | 15.85 | $15.17 | 184000 |
| 2024-04-03 | 15.87 | $15.84 | 203422 |
| 2024-04-02 | 15.84 | $15.20 | 221308 |
| 2024-04-01 | 15.83 | $15.86 | 118536 |
| 2024-03-28 | 15.81 | $16.02 | 292600 |
| 2024-03-27 | 15.80 | $15.75 | 146100 |
| 2024-03-26 | 15.70 | $15.57 | 136911 |
| 2024-03-25 | 15.63 | $15.96 | 294319 |
| 2024-03-22 | 15.55 | $15.86 | 112220 |
| 2024-03-21 | 15.44 | $16.19 | 149600 |
| 2024-03-20 | 15.32 | $16.05 | 185300 |
| 2024-03-19 | 15.20 | $15.90 | 114342 |
| 2024-03-18 | 15.09 | $15.86 | 158100 |
| 2024-03-15 | 14.98 | $15.91 | 297540 |
| 2024-03-14 | 14.89 | $15.70 | 156200 |
| 2024-03-13 | 14.78 | $15.97 | 184628 |
| 2024-03-12 | 14.66 | $15.94 | 188000 |
| 2024-03-11 | 14.58 | $15.95 | 243800 |
| 2024-03-08 | 14.48 | $16.11 | 306033 |
| 2024-03-07 | 14.38 | $16.23 | 285746 |
| 2024-03-06 | 14.27 | $15.50 | 311000 |
| 2024-03-05 | 14.20 | $15.18 | 267031 |
| 2024-03-04 | 14.16 | $14.99 | 248100 |
| 2024-03-01 | 14.15 | $15.58 | 336523 |
| 2024-02-29 | 14.14 | $15.70 | 669291 |
| 2024-02-28 | 14.12 | $13.89 | 172334 |
| 2024-02-27 | 14.21 | $14.18 | 145000 |
| 2024-02-26 | 14.32 | $14.26 | 323061 |
| 2024-02-23 | 14.38 | $13.77 | 152302 |
| 2024-02-22 | 14.47 | $13.63 | 205788 |
| 2024-02-21 | 14.55 | $13.83 | 335439 |
| 2024-02-20 | 14.63 | $13.68 | 180500 |
| 2024-02-16 | 14.72 | $13.60 | 122200 |
| 2024-02-15 | 14.78 | $14.03 | 398546 |
| 2024-02-14 | 14.82 | $13.56 | 165294 |
| 2024-02-13 | 14.86 | $13.64 | 235212 |
| 2024-02-12 | 14.89 | $14.34 | 289000 |
| 2024-02-09 | 14.91 | $13.94 | 146043 |
| 2024-02-08 | 14.92 | $13.98 | 160443 |
| 2024-02-07 | 14.94 | $14.11 | 217800 |
| 2024-02-06 | 14.98 | $14.16 | 205300 |
| 2024-02-05 | 15.02 | $14.30 | 429700 |
| 2024-02-02 | 15.03 | $14.86 | 126408 |
| 2024-02-01 | 15.02 | $15.41 | 148403 |
| 2024-01-31 | 15.00 | $15.32 | 127510 |
| 2024-01-30 | 14.99 | $15.68 | 140500 |
| 2024-01-29 | 14.98 | $16.26 | 240842 |
| 2024-01-26 | 14.95 | $15.54 | 152708 |
| 2024-01-25 | 14.96 | $15.46 | 217234 |
| 2024-01-24 | 14.98 | $15.39 | 154500 |
| 2024-01-23 | 15.02 | $15.34 | 144031 |
| 2024-01-22 | 15.02 | $15.46 | 274448 |
| 2024-01-19 | 15.04 | $14.91 | 165434 |
| 2024-01-18 | 15.11 | $14.69 | 181426 |
| 2024-01-17 | 15.18 | $14.48 | 249700 |
| 2024-01-16 | 15.26 | $14.11 | 216700 |
| 2024-01-12 | 15.36 | $14.71 | 213042 |
| 2024-01-11 | 15.46 | $14.16 | 160718 |
| 2024-01-10 | 15.53 | $14.51 | 99116 |
| 2024-01-09 | 15.61 | $14.83 | 175100 |
| 2024-01-08 | 15.68 | $15.00 | 303400 |
| 2024-01-05 | 15.73 | $14.57 | 409038 |
| 2024-01-04 | 15.79 | $14.58 | 290500 |
| 2024-01-03 | 15.87 | $15.01 | 221801 |
| 2024-01-02 | 15.96 | $15.08 | 202500 |
| 2023-12-29 | 16.08 | $15.46 | 158854 |
| 2023-12-28 | 16.15 | $15.64 | 121900 |
| 2023-12-27 | 16.20 | $15.77 | 145603 |
| 2023-12-26 | 16.26 | $15.91 | 110698 |
| 2023-12-22 | 16.32 | $16.08 | 172538 |
| 2023-12-21 | 16.38 | $15.50 | 375600 |
| 2023-12-20 | 16.47 | $15.75 | 211647 |
| 2023-12-19 | 16.56 | $16.35 | 131785 |
| 2023-12-18 | 16.66 | $16.08 | 250300 |
| 2023-12-15 | 16.75 | $16.01 | 258700 |
| 2023-12-14 | 16.83 | $16.29 | 282406 |
| 2023-12-13 | 16.93 | $16.59 | 251200 |
| 2023-12-12 | 17.01 | $15.64 | 154500 |
| 2023-12-11 | 17.12 | $16.05 | 139200 |
| 2023-12-08 | 17.17 | $16.33 | 115100 |
| 2023-12-07 | 17.16 | $15.88 | 132100 |
| 2023-12-06 | 17.11 | $15.71 | 234625 |
| 2023-12-05 | 17.07 | $16.22 | 281800 |
| 2023-12-04 | 17.02 | $16.85 | 213800 |
| 2023-12-01 | 16.95 | $17.55 | 178914 |
| 2023-11-30 | 16.83 | $16.72 | 193400 |
| 2023-11-29 | 16.72 | $16.78 | 192400 |
| 2023-11-28 | 16.59 | $16.93 | 168700 |
| 2023-11-27 | 16.49 | $17.00 | 138400 |
| 2023-11-24 | 16.39 | $17.40 | 89400 |
| 2023-11-22 | 16.27 | $17.21 | 191143 |
| 2023-11-21 | 16.16 | $17.69 | 248340 |
| 2023-11-20 | 16.05 | $18.23 | 169734 |
| 2023-11-17 | 15.90 | $17.83 | 166435 |
| 2023-11-16 | 15.78 | $17.70 | 207900 |
| 2023-11-15 | 15.67 | $18.26 | 163900 |
| 2023-11-14 | 15.55 | $18.22 | 255647 |
| 2023-11-13 | 15.46 | $17.77 | 241700 |
| 2023-11-10 | 15.37 | $17.17 | 321729 |
| 2023-11-09 | 15.28 | $16.05 | 532930 |
| 2023-11-08 | 15.22 | $14.88 | 186000 |
| 2023-11-07 | 15.25 | $14.98 | 131830 |
| 2023-11-06 | 15.28 | $15.17 | 205613 |
| 2023-11-03 | 15.31 | $15.37 | 136722 |
| 2023-11-02 | 15.32 | $15.30 | 194600 |
| 2023-11-01 | 15.34 | $14.41 | 224716 |
| 2023-10-31 | 15.40 | $14.22 | 203200 |
| 2023-10-30 | 15.48 | $14.84 | 135100 |
| 2023-10-27 | 15.57 | $15.06 | 173200 |
| 2023-10-26 | 15.67 | $14.95 | 124800 |
| 2023-10-25 | 15.78 | $15.07 | 99600 |
| 2023-10-24 | 15.91 | $15.44 | 111000 |
| 2023-10-23 | 16.01 | $15.40 | 152524 |
| 2023-10-20 | 16.13 | $15.41 | 195200 |
| 2023-10-19 | 16.24 | $15.43 | 204936 |
| 2023-10-18 | 16.35 | $15.76 | 164608 |
| 2023-10-17 | 16.45 | $16.42 | 239800 |
| 2023-10-16 | 16.53 | $16.13 | 296125 |
| 2023-10-13 | 16.62 | $15.21 | 157243 |
| 2023-10-12 | 16.76 | $14.97 | 238700 |
| 2023-10-11 | 16.93 | $15.38 | 192833 |
| 2023-10-10 | 17.06 | $15.71 | 201503 |
| 2023-10-09 | 17.21 | $15.67 | 104738 |
| 2023-10-06 | 17.35 | $15.61 | 113308 |
| 2023-10-05 | 17.46 | $15.64 | 212200 |
| 2023-10-04 | 17.57 | $15.65 | 216030 |
| 2023-10-03 | 17.71 | $15.93 | 241321 |
| 2023-10-02 | 17.88 | $16.54 | 138921 |
| 2023-09-29 | 18.01 | $17.04 | 358800 |
| 2023-09-28 | 18.08 | $17.28 | 82300 |
| 2023-09-27 | 18.17 | $17.51 | 99907 |
| 2023-09-26 | 18.24 | $17.46 | 134325 |
| 2023-09-25 | 18.27 | $17.90 | 93427 |
| 2023-09-22 | 18.30 | $17.58 | 189800 |
| 2023-09-21 | 18.35 | $17.56 | 79025 |
| 2023-09-20 | 18.43 | $17.87 | 187624 |
| 2023-09-19 | 18.49 | $17.89 | 92300 |
| 2023-09-18 | 18.55 | $17.98 | 89222 |
| 2023-09-15 | 18.64 | $18.05 | 219710 |
| 2023-09-14 | 18.71 | $18.36 | 126842 |
| 2023-09-13 | 18.75 | $17.97 | 131913 |
| 2023-09-12 | 18.83 | $18.80 | 145600 |
| 2023-09-11 | 18.86 | $18.28 | 137104 |
| 2023-09-08 | 18.98 | $17.84 | 87000 |
| 2023-09-07 | 19.11 | $17.89 | 190750 |
| 2023-09-06 | 19.32 | $18.55 | 105300 |
| 2023-09-05 | 19.47 | $19.16 | 108627 |
| 2023-09-01 | 19.57 | $19.13 | 121900 |
| 2023-08-31 | 19.67 | $18.60 | 176139 |
| 2023-08-30 | 19.80 | $18.95 | 127708 |
| 2023-08-29 | 19.89 | $18.95 | 159800 |
| 2023-08-28 | 19.99 | $18.16 | 140677 |
| 2023-08-25 | 20.14 | $18.51 | 155545 |
| 2023-08-24 | 20.27 | $18.53 | 170900 |
| 2023-08-23 | 20.37 | $19.12 | 159311 |
| 2023-08-22 | 20.45 | $19.11 | 83829 |
| 2023-08-21 | 20.55 | $19.14 | 128900 |
| 2023-08-18 | 20.63 | $19.73 | 137049 |
| 2023-08-17 | 20.67 | $19.40 | 114641 |
| 2023-08-16 | 20.73 | $19.22 | 110813 |
| 2023-08-15 | 20.79 | $19.50 | 128333 |
| 2023-08-14 | 20.84 | $19.43 | 217145 |
| 2023-08-11 | 20.88 | $20.69 | 100800 |
| 2023-08-10 | 20.84 | $20.51 | 245339 |
| 2023-08-09 | 20.87 | $22.00 | 221657 |
| 2023-08-08 | 20.84 | $21.50 | 162615 |
| 2023-08-07 | 20.81 | $21.13 | 134307 |
| 2023-08-04 | 20.79 | $21.19 | 103747 |
| 2023-08-03 | 20.77 | $21.24 | 125735 |
| 2023-08-02 | 20.71 | $20.69 | 81100 |
| 2023-08-01 | 20.69 | $21.02 | 134700 |
| 2023-07-31 | 20.67 | $21.22 | 136100 |
| 2023-07-28 | 20.63 | $20.98 | 109420 |
| 2023-07-27 | 20.60 | $20.54 | 103140 |
| 2023-07-26 | 20.57 | $20.76 | 117938 |
| 2023-07-25 | 20.53 | $21.02 | 179500 |
| 2023-07-24 | 20.47 | $20.76 | 128143 |
| 2023-07-21 | 20.43 | $20.68 | 106600 |
| 2023-07-20 | 20.41 | $20.56 | 85447 |
| 2023-07-19 | 20.40 | $20.37 | 123200 |
| 2023-07-18 | 20.37 | $20.41 | 135446 |
| 2023-07-17 | 20.35 | $20.40 | 157700 |
| 2023-07-14 | 20.35 | $19.73 | 289500 |
| 2023-07-13 | 20.35 | $21.14 | 134100 |
| 2023-07-12 | 20.28 | $21.52 | 123545 |
| 2023-07-11 | 20.20 | $20.91 | 89231 |
| 2023-07-10 | 20.17 | $20.60 | 112438 |
| 2023-07-07 | 20.16 | $20.82 | 172100 |
| 2023-07-06 | 20.16 | $20.15 | 132400 |
| 2023-07-05 | 20.17 | $20.30 | 114500 |
| 2023-07-03 | 20.13 | $20.62 | 58700 |
| 2023-06-30 | 20.11 | $20.33 | 116043 |
| 2023-06-29 | 20.06 | $20.45 | 148048 |
| 2023-06-28 | 19.97 | $19.91 | 125724 |
| 2023-06-27 | 19.91 | $19.84 | 272014 |
| 2023-06-26 | 19.91 | $19.89 | 127400 |
| 2023-06-23 | 19.89 | $20.01 | 690841 |
| 2023-06-22 | 19.90 | $20.17 | 162800 |
| 2023-06-21 | 19.88 | $20.42 | 184943 |
| 2023-06-20 | 19.87 | $19.80 | 101200 |
| 2023-06-16 | 19.89 | $20.05 | 151618 |
| 2023-06-15 | 19.89 | $20.33 | 184400 |
| 2023-06-14 | 19.93 | $19.74 | 106918 |
| 2023-06-13 | 20.00 | $19.81 | 132700 |
| 2023-06-12 | 20.07 | $19.92 | 164000 |
| 2023-06-09 | 20.15 | $20.23 | 110400 |
| 2023-06-08 | 20.20 | $20.45 | 178214 |
| 2023-06-07 | 20.28 | $20.80 | 218902 |
| 2023-06-06 | 20.34 | $20.26 | 200531 |
| 2023-06-05 | 20.41 | $19.60 | 142685 |
| 2023-06-02 | 20.49 | $20.24 | 149545 |
| 2023-06-01 | 20.47 | $19.36 | 247245 |
| 2023-05-31 | 20.53 | $18.56 | 322200 |
| 2023-05-30 | 20.65 | $18.64 | 392149 |
| 2023-05-26 | 20.79 | $19.94 | 197300 |
| 2023-05-25 | 20.87 | $19.42 | 169654 |
| 2023-05-24 | 20.94 | $20.19 | 167600 |
| 2023-05-23 | 20.94 | $19.89 | 162400 |
| 2023-05-22 | 20.98 | $20.07 | 155400 |
| 2023-05-19 | 21.05 | $20.26 | 250265 |
| 2023-05-18 | 21.09 | $20.17 | 170942 |
| 2023-05-17 | 21.15 | $20.97 | 135324 |
| 2023-05-16 | 21.21 | $21.13 | 121000 |
| 2023-05-15 | 21.27 | $21.38 | 143600 |
| 2023-05-12 | 21.36 | $21.52 | 158900 |
| 2023-05-11 | 21.46 | $21.21 | 294500 |
| 2023-05-10 | 21.58 | $22.08 | 192407 |
| 2023-05-09 | 21.63 | $21.97 | 200702 |
| 2023-05-08 | 21.70 | $21.68 | 262741 |
| 2023-05-05 | 21.78 | $21.04 | 183200 |
| 2023-05-04 | 21.87 | $20.01 | 294910 |
| 2023-05-03 | 21.98 | $20.53 | 139900 |
| 2023-05-02 | 22.04 | $20.89 | 238400 |
| 2023-05-01 | 22.08 | $21.50 | 146000 |
| 2023-04-28 | 22.11 | $21.50 | 183142 |
| 2023-04-27 | 22.12 | $20.75 | 252020 |
| 2023-04-26 | 22.15 | $20.32 | 112327 |
| 2023-04-25 | 22.20 | $20.54 | 137700 |
| 2023-04-24 | 22.16 | $21.54 | 138100 |
| 2023-04-21 | 22.03 | $21.13 | 190005 |
| 2023-04-20 | 21.93 | $21.29 | 159059 |
| 2023-04-19 | 21.89 | $22.12 | 137100 |
| 2023-04-18 | 21.79 | $22.45 | 160937 |
| 2023-04-17 | 21.65 | $23.18 | 152325 |
| 2023-04-14 | 21.45 | $23.38 | 146327 |
| 2023-04-13 | 21.29 | $23.66 | 167441 |
| 2023-04-12 | 21.12 | $23.03 | 248605 |
| 2023-04-11 | 20.98 | $23.49 | 320325 |
| 2023-04-10 | 20.82 | $23.19 | 273900 |
| 2023-04-06 | 20.69 | $22.87 | 187600 |
| 2023-04-05 | 20.62 | $22.22 | 160100 |
| 2023-04-04 | 20.60 | $21.74 | 252476 |
| 2023-04-03 | 20.58 | $21.65 | 222992 |
| 2023-03-31 | 20.62 | $22.14 | 260452 |
| 2023-03-30 | 20.63 | $21.62 | 207513 |
| 2023-03-29 | 20.63 | $21.42 | 308600 |
| 2023-03-28 | 20.63 | $21.27 | 432512 |
| 2023-03-27 | 20.65 | $19.71 | 216100 |
| 2023-03-24 | 20.72 | $19.01 | 263880 |
| 2023-03-23 | 20.83 | $19.18 | 285300 |
| 2023-03-22 | 20.93 | $20.39 | 236374 |
| 2023-03-21 | 20.96 | $20.28 | 224100 |
| 2023-03-20 | 20.99 | $19.65 | 318224 |
| 2023-03-17 | 21.08 | $19.13 | 435944 |
| 2023-03-16 | 21.23 | $20.16 | 242793 |
| 2023-03-15 | 21.36 | $20.18 | 320000 |
| 2023-03-14 | 21.48 | $20.37 | 220100 |
| 2023-03-13 | 21.60 | $20.31 | 239000 |
| 2023-03-10 | 21.72 | $20.51 | 271449 |
| 2023-03-09 | 21.79 | $21.40 | 163641 |
| 2023-03-08 | 21.83 | $21.85 | 238100 |
| 2023-03-07 | 21.87 | $21.41 | 191016 |
| 2023-03-06 | 21.95 | $22.37 | 167615 |
| 2023-03-03 | 21.98 | $22.37 | 178111 |
| 2023-03-02 | 22.03 | $21.62 | 142129 |
| 2023-03-01 | 22.15 | $21.49 | 187600 |
| 2023-02-28 | 22.24 | $21.61 | 436856 |
| 2023-02-27 | 22.30 | $21.14 | 181241 |
| 2023-02-24 | 22.41 | $21.17 | 133100 |
| 2023-02-23 | 22.54 | $21.27 | 160611 |
| 2023-02-22 | 22.65 | $20.82 | 193600 |
| 2023-02-21 | 22.78 | $20.94 | 315700 |
| 2023-02-17 | 22.93 | $21.49 | 173688 |
| 2023-02-16 | 23.05 | $22.16 | 180604 |
| 2023-02-15 | 23.17 | $22.71 | 141340 |
| 2023-02-14 | 23.26 | $22.57 | 134400 |
| 2023-02-13 | 23.35 | $22.74 | 178940 |
| 2023-02-10 | 23.46 | $22.75 | 205014 |
| 2023-02-09 | 23.59 | $21.84 | 217454 |
| 2023-02-08 | 23.70 | $22.36 | 176508 |
| 2023-02-07 | 23.77 | $22.66 | 196138 |
| 2023-02-06 | 23.82 | $22.83 | 231200 |
| 2023-02-03 | 23.84 | $22.96 | 199939 |
| 2023-02-02 | 23.86 | $23.45 | 474900 |
| 2023-02-01 | 23.90 | $23.94 | 330104 |
| 2023-01-31 | 23.93 | $23.30 | 299600 |
| 2023-01-30 | 24.02 | $22.85 | 289653 |
| 2023-01-27 | 24.17 | $23.38 | 201703 |
| 2023-01-26 | 24.29 | $23.75 | 329026 |
| 2023-01-25 | 24.42 | $23.42 | 317600 |
| 2023-01-24 | 24.57 | $23.40 | 223535 |
| 2023-01-23 | 24.69 | $23.97 | 233412 |
| 2023-01-20 | 24.81 | $23.99 | 193229 |
| 2023-01-19 | 24.88 | $24.50 | 253500 |
| 2023-01-18 | 24.91 | $24.48 | 300200 |
| 2023-01-17 | 24.98 | $24.38 | 361647 |
| 2023-01-13 | 25.09 | $25.08 | 188806 |
| 2023-01-12 | 25.18 | $25.22 | 240421 |
| 2023-01-11 | 25.31 | $24.09 | 211644 |
| 2023-01-10 | 25.47 | $23.72 | 353500 |
| 2023-01-09 | 25.64 | $23.64 | 238900 |
| 2023-01-06 | 25.84 | $23.20 | 538500 |
| 2023-01-05 | 26.04 | $23.40 | 607161 |
| 2023-01-04 | 26.23 | $24.20 | 400119 |
| 2023-01-03 | 26.41 | $24.67 | 409243 |
| 2022-12-30 | 26.66 | $25.05 | 313929 |
| 2022-12-29 | 26.84 | $25.84 | 188545 |
| 2022-12-28 | 26.96 | $25.80 | 215600 |
| 2022-12-27 | 27.11 | $26.36 | 146933 |
| 2022-12-23 | 27.21 | $26.46 | 98500 |
| 2022-12-22 | 27.37 | $25.75 | 236730 |
| 2022-12-21 | 27.54 | $26.38 | 210514 |
| 2022-12-20 | 27.73 | $25.33 | 166200 |
| 2022-12-19 | 27.83 | $25.18 | 241794 |
| 2022-12-16 | 27.93 | $25.77 | 364600 |
| 2022-12-15 | 27.96 | $26.58 | 299300 |
| 2022-12-14 | 27.97 | $26.86 | 291400 |
| 2022-12-13 | 27.95 | $27.98 | 371469 |
| 2022-12-12 | 27.85 | $27.31 | 227009 |
| 2022-12-09 | 27.79 | $27.05 | 272241 |
| 2022-12-08 | 27.77 | $27.58 | 327700 |
| 2022-12-07 | 27.65 | $27.34 | 364202 |
| 2022-12-06 | 27.60 | $27.12 | 546820 |
| 2022-12-05 | 27.60 | $27.76 | 785015 |
| 2022-12-02 | 27.54 | $29.65 | 891705 |
| 2022-12-01 | 27.35 | $28.60 | 311135 |
| 2022-11-30 | 27.21 | $28.36 | 781023 |
| 2022-11-29 | 27.14 | $28.82 | 362900 |
| 2022-11-28 | 27.08 | $28.33 | 338314 |
| 2022-11-25 | 27.00 | $29.74 | 133424 |
| 2022-11-23 | 26.83 | $29.14 | 612019 |
| 2022-11-22 | 26.70 | $30.00 | 845809 |
| 2022-11-21 | 26.51 | $27.37 | 336410 |
| 2022-11-18 | 26.41 | $27.17 | 393027 |
| 2022-11-17 | 26.33 | $26.45 | 260946 |
| 2022-11-16 | 26.25 | $26.86 | 365981 |
| 2022-11-15 | 26.14 | $26.37 | 387502 |
| 2022-11-14 | 26.02 | $25.96 | 512500 |
| 2022-11-11 | 25.90 | $26.10 | 600202 |
| 2022-11-10 | 25.74 | $26.69 | 823400 |
| 2022-11-09 | 25.59 | $25.15 | 689148 |
| 2022-11-08 | 25.48 | $26.38 | 441798 |
| 2022-11-07 | 25.33 | $27.04 | 403142 |
| 2022-11-04 | 25.14 | $26.62 | 319442 |
| 2022-11-03 | 25.02 | $25.86 | 378400 |
| 2022-11-02 | 24.94 | $25.88 | 327416 |
| 2022-11-01 | 24.87 | $26.82 | 518000 |
| 2022-10-31 | 24.80 | $27.62 | 1.1M |
| 2022-10-28 | 24.66 | $26.70 | 417947 |
| 2022-10-27 | 24.49 | $26.46 | 461957 |
| 2022-10-26 | 24.34 | $26.51 | 603746 |
| 2022-10-25 | 24.25 | $26.11 | 620600 |
| 2022-10-24 | 24.07 | $25.50 | 321619 |
| 2022-10-21 | 23.88 | $25.53 | 223708 |
| 2022-10-20 | 23.73 | $24.75 | 179800 |
| 2022-10-19 | 23.71 | $24.68 | 184426 |
| 2022-10-18 | 23.75 | $23.95 | 198500 |
| 2022-10-17 | 23.78 | $23.72 | 613800 |
| 2022-10-14 | 23.85 | $22.85 | 273636 |
| 2022-10-13 | 23.93 | $23.60 | 353259 |
| 2022-10-12 | 24.06 | $23.00 | 281300 |
| 2022-10-11 | 24.33 | $23.43 | 407631 |
| 2022-10-10 | 24.47 | $23.22 | 388824 |
| 2022-10-07 | 24.66 | $24.19 | 457373 |
| 2022-10-06 | 24.78 | $24.26 | 472241 |
| 2022-10-05 | 24.93 | $24.54 | 448500 |
| 2022-10-04 | 25.03 | $25.43 | 295124 |
| 2022-10-03 | 25.10 | $24.68 | 300635 |
| 2022-09-30 | 25.23 | $23.40 | 293241 |
| 2022-09-29 | 25.33 | $23.51 | 362126 |
| 2022-09-28 | 25.43 | $24.68 | 502947 |
| 2022-09-27 | 25.48 | $22.51 | 360412 |
| 2022-09-26 | 25.73 | $21.70 | 448455 |
| 2022-09-23 | 25.98 | $22.52 | 753991 |
| 2022-09-22 | 26.21 | $24.25 | 450900 |
| 2022-09-21 | 26.34 | $25.50 | 749430 |
| 2022-09-20 | 26.37 | $24.70 | 361798 |
| 2022-09-19 | 26.42 | $25.02 | 488646 |
| 2022-09-16 | 26.44 | $24.49 | 650400 |
| 2022-09-15 | 26.52 | $26.25 | 645848 |
| 2022-09-14 | 26.47 | $28.23 | 1.0M |
| 2022-09-13 | 26.34 | $26.23 | 369911 |
| 2022-09-12 | 26.29 | $27.05 | 244624 |
| 2022-09-09 | 26.20 | $26.74 | 464437 |
| 2022-09-08 | 26.07 | $27.22 | 342805 |
| 2022-09-07 | 25.85 | $26.46 | 423700 |
| 2022-09-06 | 25.69 | $26.88 | 525890 |
| 2022-09-02 | 25.46 | $27.30 | 592200 |
| 2022-09-01 | 25.21 | $25.28 | 635741 |
| 2022-08-31 | 25.08 | $25.68 | 401621 |
| 2022-08-30 | 24.98 | $25.49 | 630634 |
| 2022-08-29 | 24.88 | $27.70 | 972400 |
| 2022-08-26 | 24.61 | $26.61 | 414725 |
| 2022-08-25 | 24.38 | $27.02 | 385766 |
| 2022-08-24 | 24.14 | $27.02 | 480635 |
| 2022-08-23 | 23.91 | $26.03 | 509700 |
| 2022-08-22 | 23.69 | $25.79 | 557536 |
| 2022-08-19 | 23.48 | $25.42 | 284623 |
| 2022-08-18 | 23.24 | $25.93 | 334676 |
| 2022-08-17 | 22.99 | $25.30 | 231239 |
| 2022-08-16 | 22.81 | $25.65 | 533419 |
| 2022-08-15 | 22.59 | $25.32 | 315247 |
| 2022-08-12 | 22.35 | $25.24 | 706113 |
| 2022-08-11 | 22.10 | $24.01 | 544300 |
| 2022-08-10 | 21.86 | $22.95 | 281223 |
| 2022-08-09 | 21.71 | $23.26 | 334000 |
| 2022-08-08 | 21.55 | $22.25 | 362116 |
| 2022-08-05 | 21.46 | $22.31 | 516900 |
| 2022-08-04 | 21.40 | $22.61 | 434611 |
| 2022-08-03 | 21.33 | $23.61 | 401100 |
| 2022-08-02 | 21.13 | $23.63 | 581500 |
| 2022-08-01 | 20.97 | $22.17 | 260735 |
| 2022-07-29 | 20.82 | $22.14 | 345423 |
| 2022-07-28 | 20.71 | $22.09 | 221712 |
| 2022-07-27 | 20.62 | $22.39 | 361500 |
| 2022-07-26 | 20.61 | $21.82 | 402200 |
| 2022-07-25 | 20.68 | $21.49 | 270248 |
| 2022-07-22 | 20.65 | $20.53 | 193177 |
| 2022-07-21 | 20.68 | $21.05 | 347200 |
| 2022-07-20 | 20.76 | $21.65 | 369792 |
| 2022-07-19 | 20.91 | $21.19 | 392769 |
| 2022-07-18 | 21.07 | $20.64 | 238560 |
| 2022-07-15 | 21.21 | $20.30 | 350600 |
| 2022-07-14 | 21.46 | $19.21 | 796708 |
| 2022-07-13 | 21.85 | $19.86 | 307000 |
| 2022-07-12 | 22.12 | $20.10 | 438705 |
| 2022-07-11 | 22.47 | $20.40 | 363000 |
| 2022-07-08 | 22.79 | $21.16 | 422999 |
| 2022-07-07 | 23.14 | $21.07 | 885120 |
| 2022-07-06 | 23.57 | $19.62 | 1.4M |
| 2022-07-05 | 23.99 | $20.52 | 988786 |
| 2022-07-01 | 24.46 | $19.16 | 590549 |
| 2022-06-30 | 24.97 | $19.92 | 855700 |
| 2022-06-29 | 25.41 | $20.36 | 1.2M |
| 2022-06-28 | 25.73 | $22.18 | 724300 |
| 2022-06-27 | 25.94 | $23.22 | 804662 |
| 2022-06-24 | 26.13 | $20.83 | 3.0M |
| 2022-06-23 | 26.43 | $21.06 | 983948 |
| 2022-06-22 | 26.59 | $22.70 | 592992 |
| 2022-06-21 | 26.66 | $24.64 | 601900 |
| 2022-06-17 | 26.61 | $24.49 | 2.0M |
| 2022-06-16 | 26.60 | $23.48 | 927400 |
| 2022-06-15 | 26.65 | $25.17 | 1.0M |
| 2022-06-14 | 26.66 | $27.01 | 805800 |
| 2022-06-13 | 26.55 | $25.23 | 707590 |
| 2022-06-10 | 26.49 | $27.23 | 734722 |
| 2022-06-09 | 26.32 | $26.76 | 897289 |
| 2022-06-08 | 26.18 | $28.18 | 601345 |
| 2022-06-07 | 26.01 | $29.58 | 929930 |
| 2022-06-06 | 25.72 | $28.12 | 1.1M |
| 2022-06-03 | 25.66 | $29.88 | 1.6M |
| 2022-06-02 | 25.47 | $29.37 | 1.2M |
| 2022-06-01 | 25.31 | $28.80 | 1.4M |
| 2022-05-31 | 25.15 | $26.65 | 273001 |
| 2022-05-27 | 25.07 | $26.44 | 633635 |
| 2022-05-26 | 25.10 | $26.98 | 585721 |
| 2022-05-25 | 25.12 | $26.79 | 905780 |
| 2022-05-24 | 25.13 | $24.20 | 352600 |
| 2022-05-23 | 25.21 | $24.12 | 373421 |
| 2022-05-20 | 25.25 | $23.80 | 537405 |
| 2022-05-19 | 25.27 | $24.17 | 208900 |
| 2022-05-18 | 25.25 | $24.58 | 576938 |
| 2022-05-17 | 25.30 | $25.34 | 410296 |
| 2022-05-16 | 25.35 | $24.72 | 468901 |
| 2022-05-13 | 25.48 | $23.99 | 504400 |
| 2022-05-12 | 25.68 | $23.91 | 430142 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
38.03
2026-08-07
Close Price
$34.87
Vol: 488714
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.17
Average
24.48
Maximum
39.90
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 38.03 | $34.87 | 488714 |
| 2026-08-06 | 38.36 | $37.86 | 569400 |
| 2026-08-05 | 38.41 | $38.50 | 424800 |
| 2026-08-04 | 38.40 | $39.20 | 314907 |
| 2026-08-03 | 38.32 | $39.03 | 294900 |
| 2026-07-31 | 38.24 | $39.27 | 271800 |
| 2026-07-30 | 38.13 | $38.22 | 232525 |
| 2026-07-29 | 38.12 | $37.26 | 259337 |
| 2026-07-28 | 38.21 | $37.33 | 222047 |
| 2026-07-27 | 38.31 | $37.67 | 354300 |
| 2026-07-24 | 38.37 | $38.63 | 191300 |
| 2026-07-23 | 38.35 | $39.68 | 335549 |
| 2026-07-22 | 38.21 | $39.55 | 292347 |
| 2026-07-21 | 38.07 | $39.49 | 249297 |
| 2026-07-20 | 37.92 | $38.91 | 431800 |
| 2026-07-17 | 37.81 | $38.95 | 341700 |
| 2026-07-16 | 37.69 | $39.47 | 296300 |
| 2026-07-15 | 37.50 | $38.48 | 223600 |
| 2026-07-14 | 37.40 | $38.73 | 224226 |
| 2026-07-13 | 37.26 | $39.00 | 219200 |
| 2026-07-10 | 37.08 | $39.00 | 158833 |
| 2026-07-09 | 36.87 | $38.33 | 207500 |
| 2026-07-08 | 36.72 | $39.57 | 331800 |
| 2026-07-07 | 36.42 | $38.78 | 244916 |
| 2026-07-06 | 36.17 | $38.72 | 291604 |
| 2026-07-02 | 35.91 | $37.99 | 287000 |
| 2026-07-01 | 35.69 | $37.98 | 282278 |
| 2026-06-30 | 35.44 | $37.99 | 466002 |
| 2026-06-29 | 35.18 | $37.04 | 299829 |
| 2026-06-26 | 34.98 | $37.70 | 1.0M |
| 2026-06-25 | 34.69 | $37.40 | 602788 |
| 2026-06-24 | 34.41 | $35.70 | 346042 |
| 2026-06-23 | 34.27 | $36.06 | 392700 |
| 2026-06-22 | 34.09 | $35.90 | 275040 |
| 2026-06-18 | 33.89 | $34.56 | 673500 |
| 2026-06-17 | 33.82 | $34.44 | 301500 |
| 2026-06-16 | 33.76 | $34.60 | 462534 |
| 2026-06-15 | 33.67 | $35.04 | 371027 |
| 2026-06-12 | 33.53 | $34.25 | 393000 |
| 2026-06-11 | 33.45 | $33.14 | 404925 |
| 2026-06-10 | 33.48 | $32.77 | 355931 |
| 2026-06-09 | 33.56 | $32.12 | 367748 |
| 2026-06-08 | 33.71 | $31.84 | 293600 |
| 2026-06-05 | 33.91 | $32.23 | 310567 |
| 2026-06-04 | 34.09 | $32.39 | 309914 |
| 2026-06-03 | 34.26 | $32.45 | 268827 |
| 2026-06-02 | 34.45 | $32.74 | 434697 |
| 2026-06-01 | 34.63 | $32.62 | 324325 |
| 2026-05-29 | 34.85 | $32.94 | 395327 |
| 2026-05-28 | 35.05 | $33.18 | 530049 |
| 2026-05-27 | 35.24 | $34.47 | 313804 |
| 2026-05-26 | 35.33 | $36.04 | 283500 |
| 2026-05-22 | 35.25 | $36.04 | 254522 |
| 2026-05-21 | 35.17 | $35.29 | 222100 |
| 2026-05-20 | 35.15 | $35.63 | 258840 |
| 2026-05-19 | 35.10 | $36.23 | 254466 |
| 2026-05-18 | 34.99 | $35.97 | 186727 |
| 2026-05-15 | 34.88 | $35.71 | 272200 |
| 2026-05-14 | 34.80 | $36.21 | 200600 |
| 2026-05-13 | 34.65 | $36.22 | 413500 |
| 2026-05-12 | 34.48 | $36.55 | 535805 |
| 2026-05-11 | 34.26 | $35.70 | 635995 |
| 2026-05-08 | 34.11 | $33.89 | 536022 |
| 2026-05-07 | 34.13 | $33.06 | 1.0M |
| 2026-05-06 | 34.25 | $34.26 | 614168 |
| 2026-05-05 | 34.25 | $35.55 | 375413 |
| 2026-05-04 | 34.11 | $34.38 | 226007 |
| 2026-05-01 | 34.08 | $34.47 | 246507 |
| 2026-04-30 | 34.04 | $34.90 | 647200 |
| 2026-04-29 | 33.95 | $33.48 | 390700 |
| 2026-04-28 | 34.00 | $33.48 | 254300 |
| 2026-04-27 | 34.05 | $33.56 | 223861 |
| 2026-04-24 | 34.10 | $33.76 | 315314 |
| 2026-04-23 | 34.14 | $33.32 | 241513 |
| 2026-04-22 | 34.23 | $34.06 | 269900 |
| 2026-04-21 | 34.25 | $34.09 | 501800 |
| 2026-04-20 | 34.26 | $34.85 | 346000 |
| 2026-04-17 | 34.20 | $34.90 | 384200 |
| 2026-04-16 | 34.13 | $34.06 | 247542 |
| 2026-04-15 | 34.13 | $33.78 | 225448 |
| 2026-04-14 | 34.17 | $33.25 | 328315 |
| 2026-04-13 | 34.27 | $33.79 | 280149 |
| 2026-04-10 | 34.32 | $34.38 | 328100 |
| 2026-04-09 | 34.31 | $34.74 | 499600 |
| 2026-04-08 | 34.26 | $34.75 | 775000 |
| 2026-04-07 | 34.21 | $33.34 | 285600 |
| 2026-04-06 | 34.31 | $33.16 | 253929 |
| 2026-04-02 | 34.43 | $32.75 | 349908 |
| 2026-04-01 | 34.60 | $32.17 | 528535 |
| 2026-03-31 | 34.86 | $33.42 | 745836 |
| 2026-03-30 | 35.01 | $33.31 | 517600 |
| 2026-03-27 | 35.19 | $33.46 | 602200 |
| 2026-03-26 | 35.37 | $33.16 | 491600 |
| 2026-03-25 | 35.60 | $33.50 | 538128 |
| 2026-03-24 | 35.82 | $34.54 | 506320 |
| 2026-03-23 | 35.96 | $34.39 | 432700 |
| 2026-03-20 | 36.13 | $32.99 | 897909 |
| 2026-03-19 | 36.46 | $34.91 | 602800 |
| 2026-03-18 | 36.62 | $34.14 | 422900 |
| 2026-03-17 | 36.88 | $34.65 | 287500 |
| 2026-03-16 | 37.11 | $33.86 | 501035 |
| 2026-03-13 | 37.46 | $33.61 | 328646 |
| 2026-03-12 | 37.86 | $34.05 | 399700 |
| 2026-03-11 | 38.26 | $35.00 | 343656 |
| 2026-03-10 | 38.61 | $35.97 | 480300 |
| 2026-03-09 | 38.88 | $37.15 | 584309 |
| 2026-03-06 | 39.06 | $35.98 | 656800 |
| 2026-03-05 | 39.39 | $35.80 | 1.2M |
| 2026-03-04 | 39.77 | $38.48 | 849336 |
| 2026-03-03 | 39.90 | $40.36 | 826650 |
| 2026-03-02 | 39.85 | $41.99 | 873208 |
| 2026-02-27 | 39.63 | $40.25 | 1.2M |
| 2026-02-26 | 39.56 | $39.52 | 893021 |
| 2026-02-25 | 39.57 | $42.89 | 312800 |
| 2026-02-24 | 39.22 | $42.44 | 329000 |
| 2026-02-23 | 38.88 | $42.38 | 309700 |
| 2026-02-20 | 38.51 | $42.15 | 349315 |
| 2026-02-19 | 38.13 | $41.93 | 316778 |
| 2026-02-18 | 37.73 | $41.80 | 745110 |
| 2026-02-17 | 37.30 | $41.78 | 297756 |
| 2026-02-13 | 36.83 | $41.84 | 292000 |
| 2026-02-12 | 36.30 | $40.36 | 364120 |
| 2026-02-11 | 35.88 | $41.20 | 335061 |
| 2026-02-10 | 35.32 | $39.12 | 222531 |
| 2026-02-09 | 34.91 | $38.69 | 243995 |
| 2026-02-06 | 34.52 | $37.11 | 456800 |
| 2026-02-05 | 34.24 | $35.80 | 309733 |
| 2026-02-04 | 34.08 | $35.70 | 394250 |
| 2026-02-03 | 33.91 | $36.55 | 303210 |
| 2026-02-02 | 33.63 | $36.04 | 465032 |
| 2026-01-30 | 33.38 | $37.35 | 505527 |
| 2026-01-29 | 32.96 | $36.73 | 361300 |
| 2026-01-28 | 32.56 | $36.27 | 435543 |
| 2026-01-27 | 32.17 | $35.62 | 381315 |
| 2026-01-26 | 31.81 | $34.90 | 769418 |
| 2026-01-23 | 31.49 | $36.06 | 374400 |
| 2026-01-22 | 31.00 | $35.00 | 567345 |
| 2026-01-21 | 30.58 | $34.44 | 569500 |
| 2026-01-20 | 30.18 | $33.27 | 445100 |
| 2026-01-16 | 29.85 | $33.24 | 644412 |
| 2026-01-15 | 29.50 | $32.87 | 368931 |
| 2026-01-14 | 29.14 | $32.39 | 393624 |
| 2026-01-13 | 28.80 | $31.57 | 480920 |
| 2026-01-12 | 28.51 | $30.80 | 328600 |
| 2026-01-09 | 28.27 | $30.45 | 312500 |
| 2026-01-08 | 28.04 | $29.76 | 314700 |
| 2026-01-07 | 27.86 | $28.61 | 189300 |
| 2026-01-06 | 27.78 | $28.16 | 302408 |
| 2026-01-05 | 27.74 | $28.99 | 288900 |
| 2026-01-02 | 27.60 | $28.34 | 233210 |
| 2025-12-31 | 27.53 | $28.05 | 205405 |
| 2025-12-30 | 27.47 | $28.00 | 205700 |
| 2025-12-29 | 27.41 | $28.06 | 255400 |
| 2025-12-26 | 27.35 | $27.85 | 205300 |
| 2025-12-24 | 27.29 | $28.07 | 106300 |
| 2025-12-23 | 27.21 | $28.18 | 225300 |
| 2025-12-22 | 27.11 | $27.26 | 295340 |
| 2025-12-19 | 27.09 | $26.74 | 332800 |
| 2025-12-18 | 27.13 | $26.28 | 303400 |
| 2025-12-17 | 27.22 | $26.30 | 317800 |
| 2025-12-16 | 27.32 | $26.12 | 376600 |
| 2025-12-15 | 27.44 | $26.81 | 410915 |
| 2025-12-12 | 27.51 | $27.24 | 411100 |
| 2025-12-11 | 27.54 | $27.03 | 299300 |
| 2025-12-10 | 27.59 | $27.24 | 472200 |
| 2025-12-09 | 27.63 | $28.23 | 207400 |
| 2025-12-08 | 27.57 | $27.83 | 224500 |
| 2025-12-05 | 27.54 | $28.67 | 287920 |
| 2025-12-04 | 27.42 | $28.86 | 175500 |
| 2025-12-03 | 27.27 | $28.68 | 299700 |
| 2025-12-02 | 27.12 | $27.70 | 354700 |
| 2025-12-01 | 27.06 | $27.87 | 678725 |
| 2025-11-28 | 26.98 | $28.08 | 195500 |
| 2025-11-26 | 26.86 | $27.55 | 256300 |
| 2025-11-25 | 26.79 | $26.73 | 321944 |
| 2025-11-24 | 26.79 | $26.87 | 363392 |
| 2025-11-21 | 26.79 | $26.75 | 553900 |
| 2025-11-20 | 26.79 | $26.59 | 393001 |
| 2025-11-19 | 26.81 | $26.63 | 272600 |
| 2025-11-18 | 26.83 | $27.27 | 461500 |
| 2025-11-17 | 26.78 | $27.25 | 598152 |
| 2025-11-14 | 26.73 | $27.53 | 411553 |
| 2025-11-13 | 26.65 | $26.50 | 509803 |
| 2025-11-12 | 26.67 | $27.13 | 415200 |
| 2025-11-11 | 26.62 | $27.14 | 387858 |
| 2025-11-10 | 26.56 | $27.88 | 341418 |
| 2025-11-07 | 26.42 | $27.57 | 700500 |
| 2025-11-06 | 26.30 | $28.19 | 991700 |
| 2025-11-05 | 26.10 | $26.31 | 363039 |
| 2025-11-04 | 26.08 | $25.60 | 363908 |
| 2025-11-03 | 26.13 | $25.56 | 392400 |
| 2025-10-31 | 26.19 | $25.91 | 433942 |
| 2025-10-30 | 26.22 | $26.01 | 664500 |
| 2025-10-29 | 26.24 | $25.34 | 311341 |
| 2025-10-28 | 26.34 | $25.87 | 555800 |
| 2025-10-27 | 26.39 | $25.24 | 568388 |
| 2025-10-24 | 26.51 | $26.40 | 520705 |
| 2025-10-23 | 26.52 | $25.70 | 334700 |
| 2025-10-22 | 26.61 | $25.84 | 494000 |
| 2025-10-21 | 26.69 | $27.28 | 404123 |
| 2025-10-20 | 26.63 | $27.91 | 718200 |
| 2025-10-17 | 26.49 | $27.32 | 503800 |
| 2025-10-16 | 26.40 | $28.17 | 406500 |
| 2025-10-15 | 26.22 | $28.34 | 724800 |
| 2025-10-14 | 25.99 | $27.52 | 613600 |
| 2025-10-13 | 25.83 | $27.42 | 480313 |
| 2025-10-10 | 25.67 | $26.95 | 469411 |
| 2025-10-09 | 25.53 | $27.54 | 729694 |
| 2025-10-08 | 25.32 | $27.70 | 537200 |
| 2025-10-07 | 25.07 | $26.86 | 516700 |
| 2025-10-06 | 24.88 | $25.99 | 607543 |
| 2025-10-03 | 24.76 | $25.88 | 382202 |
| 2025-10-02 | 24.64 | $25.07 | 324339 |
| 2025-10-01 | 24.60 | $25.42 | 315019 |
| 2025-09-30 | 24.51 | $25.19 | 383114 |
| 2025-09-29 | 24.44 | $24.90 | 474201 |
| 2025-09-26 | 24.39 | $25.30 | 400015 |
| 2025-09-25 | 24.30 | $24.96 | 414219 |
| 2025-09-24 | 24.23 | $25.37 | 438900 |
| 2025-09-23 | 24.11 | $25.01 | 527180 |
| 2025-09-22 | 24.01 | $24.09 | 346634 |
| 2025-09-19 | 24.01 | $24.03 | 398361 |
| 2025-09-18 | 24.00 | $24.35 | 393718 |
| 2025-09-17 | 23.97 | $23.99 | 250230 |
| 2025-09-16 | 23.96 | $23.78 | 276300 |
| 2025-09-15 | 23.98 | $23.88 | 186500 |
| 2025-09-12 | 23.99 | $24.05 | 290829 |
| 2025-09-11 | 23.99 | $23.88 | 222932 |
| 2025-09-10 | 24.00 | $23.72 | 386214 |
| 2025-09-09 | 24.03 | $23.02 | 228020 |
| 2025-09-08 | 24.14 | $23.01 | 422300 |
| 2025-09-05 | 24.25 | $23.70 | 311204 |
| 2025-09-04 | 24.31 | $23.74 | 323229 |
| 2025-09-03 | 24.37 | $23.32 | 587113 |
| 2025-09-02 | 24.48 | $23.82 | 318700 |
| 2025-08-29 | 24.55 | $24.42 | 277100 |
| 2025-08-28 | 24.57 | $24.81 | 283346 |
| 2025-08-27 | 24.54 | $24.44 | 377400 |
| 2025-08-26 | 24.55 | $24.82 | 417697 |
| 2025-08-25 | 24.52 | $24.32 | 313728 |
| 2025-08-22 | 24.55 | $24.51 | 781094 |
| 2025-08-21 | 24.55 | $24.39 | 341800 |
| 2025-08-20 | 24.57 | $23.69 | 416757 |
| 2025-08-19 | 24.66 | $23.56 | 478701 |
| 2025-08-18 | 24.77 | $23.75 | 490837 |
| 2025-08-15 | 24.88 | $23.94 | 716639 |
| 2025-08-14 | 24.98 | $24.40 | 531400 |
| 2025-08-13 | 25.04 | $24.25 | 706602 |
| 2025-08-12 | 25.13 | $23.98 | 767800 |
| 2025-08-11 | 25.25 | $23.81 | 1.5M |
| 2025-08-08 | 25.40 | $24.32 | 322118 |
| 2025-08-07 | 25.51 | $24.42 | 322500 |
| 2025-08-06 | 25.63 | $24.57 | 280900 |
| 2025-08-05 | 25.74 | $24.99 | 618929 |
| 2025-08-04 | 25.82 | $24.56 | 359884 |
| 2025-08-01 | 25.95 | $25.56 | 661500 |
| 2025-07-31 | 25.99 | $25.66 | 496200 |
| 2025-07-30 | 26.02 | $25.19 | 717017 |
| 2025-07-29 | 26.11 | $24.69 | 663364 |
| 2025-07-28 | 26.26 | $23.82 | 396213 |
| 2025-07-25 | 26.52 | $23.85 | 431029 |
| 2025-07-24 | 26.80 | $24.72 | 380611 |
| 2025-07-23 | 27.02 | $24.72 | 315712 |
| 2025-07-22 | 27.26 | $24.69 | 463602 |
| 2025-07-21 | 27.53 | $25.37 | 441827 |
| 2025-07-18 | 27.76 | $26.62 | 522700 |
| 2025-07-17 | 27.88 | $25.75 | 341530 |
| 2025-07-16 | 28.10 | $26.32 | 515005 |
| 2025-07-15 | 28.29 | $26.58 | 478614 |
| 2025-07-14 | 28.47 | $26.68 | 425800 |
| 2025-07-11 | 28.66 | $27.09 | 315642 |
| 2025-07-10 | 28.83 | $27.29 | 514837 |
| 2025-07-09 | 28.99 | $27.62 | 697604 |
| 2025-07-08 | 29.13 | $27.96 | 532800 |
| 2025-07-07 | 29.26 | $28.25 | 402850 |
| 2025-07-03 | 29.36 | $28.95 | 183300 |
| 2025-07-02 | 29.40 | $28.93 | 631353 |
| 2025-07-01 | 29.45 | $28.49 | 559800 |
| 2025-06-30 | 29.56 | $29.32 | 425733 |
| 2025-06-27 | 29.58 | $29.49 | 1.5M |
| 2025-06-26 | 29.59 | $29.40 | 461527 |
| 2025-06-25 | 29.61 | $28.58 | 480300 |
| 2025-06-24 | 29.72 | $29.12 | 354800 |
| 2025-06-23 | 29.78 | $29.07 | 383390 |
| 2025-06-20 | 29.86 | $29.34 | 455935 |
| 2025-06-18 | 29.91 | $29.53 | 290918 |
| 2025-06-17 | 29.95 | $29.83 | 310032 |
| 2025-06-16 | 29.96 | $30.76 | 261200 |
| 2025-06-13 | 29.88 | $30.80 | 413127 |
| 2025-06-12 | 29.78 | $30.75 | 345845 |
| 2025-06-11 | 29.68 | $31.34 | 322300 |
| 2025-06-10 | 29.51 | $30.76 | 400495 |
| 2025-06-09 | 29.37 | $31.83 | 477800 |
| 2025-06-06 | 29.12 | $31.61 | 307500 |
| 2025-06-05 | 28.85 | $30.97 | 498142 |
| 2025-06-04 | 28.63 | $29.67 | 285433 |
| 2025-06-03 | 28.52 | $29.79 | 336818 |
| 2025-06-02 | 28.39 | $28.82 | 289600 |
| 2025-05-30 | 28.34 | $28.13 | 270223 |
| 2025-05-29 | 28.36 | $28.71 | 195844 |
| 2025-05-28 | 28.33 | $28.83 | 200200 |
| 2025-05-27 | 28.27 | $29.26 | 258507 |
| 2025-05-23 | 28.17 | $28.93 | 272300 |
| 2025-05-22 | 28.09 | $28.48 | 280100 |
| 2025-05-21 | 28.05 | $29.43 | 503528 |
| 2025-05-20 | 27.90 | $29.41 | 403037 |
| 2025-05-19 | 27.75 | $29.14 | 338000 |
| 2025-05-16 | 27.60 | $28.86 | 429600 |
| 2025-05-15 | 27.47 | $29.25 | 242103 |
| 2025-05-14 | 27.28 | $29.34 | 498829 |
| 2025-05-13 | 27.06 | $29.80 | 380742 |
| 2025-05-12 | 26.77 | $29.12 | 473300 |
| 2025-05-09 | 26.53 | $28.68 | 475441 |
| 2025-05-08 | 26.30 | $27.50 | 667514 |
| 2025-05-07 | 26.17 | $24.93 | 272371 |
| 2025-05-06 | 26.31 | $25.61 | 296012 |
| 2025-05-05 | 26.38 | $25.77 | 320002 |
| 2025-05-02 | 26.44 | $25.73 | 445000 |
| 2025-05-01 | 26.52 | $25.56 | 511825 |
| 2025-04-30 | 26.62 | $25.58 | 312100 |
| 2025-04-29 | 26.73 | $26.86 | 406740 |
| 2025-04-28 | 26.71 | $26.89 | 270105 |
| 2025-04-25 | 26.69 | $26.53 | 171200 |
| 2025-04-24 | 26.71 | $26.54 | 272220 |
| 2025-04-23 | 26.73 | $26.01 | 364700 |
| 2025-04-22 | 26.81 | $25.84 | 367500 |
| 2025-04-21 | 26.91 | $26.20 | 404396 |
| 2025-04-17 | 26.98 | $26.59 | 745627 |
| 2025-04-16 | 27.02 | $26.67 | 249202 |
| 2025-04-15 | 27.06 | $26.39 | 308000 |
| 2025-04-14 | 27.13 | $26.56 | 833936 |
| 2025-04-11 | 27.19 | $26.12 | 462600 |
| 2025-04-10 | 27.30 | $25.44 | 335300 |
| 2025-04-09 | 27.50 | $26.24 | 616800 |
| 2025-04-08 | 27.63 | $24.70 | 655794 |
| 2025-04-07 | 27.94 | $25.16 | 914136 |
| 2025-04-04 | 28.23 | $24.75 | 1.4M |
| 2025-04-03 | 28.60 | $25.90 | 1.1M |
| 2025-04-02 | 28.88 | $26.72 | 2.2M |
| 2025-04-01 | 29.11 | $26.66 | 4.0M |
| 2025-03-31 | 29.37 | $28.68 | 357938 |
| 2025-03-28 | 29.44 | $27.99 | 588342 |
| 2025-03-27 | 29.60 | $29.87 | 680600 |
| 2025-03-26 | 29.57 | $31.47 | 303019 |
| 2025-03-25 | 29.37 | $31.71 | 259500 |
| 2025-03-24 | 29.12 | $30.75 | 243209 |
| 2025-03-21 | 28.95 | $29.17 | 325741 |
| 2025-03-20 | 28.93 | $29.22 | 137316 |
| 2025-03-19 | 28.89 | $28.90 | 184511 |
| 2025-03-18 | 28.89 | $28.35 | 174114 |
| 2025-03-17 | 28.95 | $28.42 | 198842 |
| 2025-03-14 | 29.01 | $28.33 | 196300 |
| 2025-03-13 | 29.08 | $28.33 | 419417 |
| 2025-03-12 | 29.16 | $28.38 | 239626 |
| 2025-03-11 | 29.24 | $28.03 | 239942 |
| 2025-03-10 | 29.37 | $28.30 | 283782 |
| 2025-03-07 | 29.48 | $28.74 | 308100 |
| 2025-03-06 | 29.56 | $28.49 | 196342 |
| 2025-03-05 | 29.67 | $29.74 | 410600 |
| 2025-03-04 | 29.66 | $30.15 | 413705 |
| 2025-03-03 | 29.61 | $30.00 | 262000 |
| 2025-02-28 | 29.57 | $30.68 | 433800 |
| 2025-02-27 | 29.45 | $29.40 | 277846 |
| 2025-02-26 | 29.46 | $28.02 | 187700 |
| 2025-02-25 | 29.61 | $27.92 | 320100 |
| 2025-02-24 | 29.79 | $28.11 | 195709 |
| 2025-02-21 | 29.96 | $28.35 | 242207 |
| 2025-02-20 | 30.13 | $29.45 | 157725 |
| 2025-02-19 | 30.20 | $29.77 | 131800 |
| 2025-02-18 | 30.25 | $29.43 | 187700 |
| 2025-02-14 | 30.33 | $29.12 | 166400 |
| 2025-02-13 | 30.46 | $29.79 | 146700 |
| 2025-02-12 | 30.53 | $29.65 | 150700 |
| 2025-02-11 | 30.63 | $30.52 | 151300 |
| 2025-02-10 | 30.64 | $30.88 | 150624 |
| 2025-02-07 | 30.61 | $30.25 | 167800 |
| 2025-02-06 | 30.65 | $29.92 | 338132 |
| 2025-02-05 | 30.73 | $31.19 | 107347 |
| 2025-02-04 | 30.68 | $30.78 | 176400 |
| 2025-02-03 | 30.67 | $30.30 | 156400 |
| 2025-01-31 | 30.71 | $29.87 | 289000 |
| 2025-01-30 | 30.79 | $30.95 | 111442 |
| 2025-01-29 | 30.78 | $30.70 | 106249 |
| 2025-01-28 | 30.79 | $30.30 | 135009 |
| 2025-01-27 | 30.84 | $29.55 | 295400 |
| 2025-01-24 | 30.97 | $31.06 | 264003 |
| 2025-01-23 | 30.96 | $31.26 | 172677 |
| 2025-01-22 | 30.93 | $31.07 | 170011 |
| 2025-01-21 | 30.92 | $32.38 | 253442 |
| 2025-01-17 | 30.76 | $32.33 | 158052 |
| 2025-01-16 | 30.60 | $32.03 | 222873 |
| 2025-01-15 | 30.45 | $31.93 | 163638 |
| 2025-01-14 | 30.29 | $30.97 | 182874 |
| 2025-01-13 | 30.22 | $29.90 | 191220 |
| 2025-01-10 | 30.26 | $29.73 | 239216 |
| 2025-01-08 | 30.31 | $29.48 | 239225 |
| 2025-01-07 | 30.40 | $29.60 | 519593 |
| 2025-01-06 | 30.48 | $31.70 | 185043 |
| 2025-01-03 | 30.35 | $31.63 | 116787 |
| 2025-01-02 | 30.22 | $31.44 | 203969 |
| 2024-12-31 | 30.09 | $30.25 | 323100 |
| 2024-12-30 | 30.07 | $30.13 | 161700 |
| 2024-12-27 | 30.07 | $30.18 | 204788 |
| 2024-12-26 | 30.06 | $30.45 | 164500 |
| 2024-12-24 | 30.01 | $30.55 | 104712 |
| 2024-12-23 | 29.96 | $30.05 | 168402 |
| 2024-12-20 | 29.95 | $29.77 | 260000 |
| 2024-12-19 | 29.97 | $29.02 | 187200 |
| 2024-12-18 | 30.07 | $28.98 | 352200 |
| 2024-12-17 | 30.18 | $30.77 | 247400 |
| 2024-12-16 | 30.12 | $30.55 | 317320 |
| 2024-12-13 | 30.07 | $31.84 | 162228 |
| 2024-12-12 | 29.89 | $31.43 | 294400 |
| 2024-12-11 | 29.73 | $31.39 | 234100 |
| 2024-12-10 | 29.55 | $30.84 | 177907 |
| 2024-12-09 | 29.42 | $30.09 | 361600 |
| 2024-12-06 | 29.35 | $31.30 | 366910 |
| 2024-12-05 | 29.14 | $32.10 | 253193 |
| 2024-12-04 | 28.83 | $31.04 | 238204 |
| 2024-12-03 | 28.59 | $30.23 | 153400 |
| 2024-12-02 | 28.42 | $30.13 | 319700 |
| 2024-11-29 | 28.24 | $30.97 | 138300 |
| 2024-11-27 | 27.96 | $30.69 | 201500 |
| 2024-11-26 | 27.67 | $30.15 | 192212 |
| 2024-11-25 | 27.41 | $30.08 | 323634 |
| 2024-11-22 | 27.13 | $30.57 | 277800 |
| 2024-11-21 | 26.76 | $30.42 | 353300 |
| 2024-11-20 | 26.38 | $29.49 | 199900 |
| 2024-11-19 | 26.05 | $29.85 | 371933 |
| 2024-11-18 | 25.65 | $28.20 | 354700 |
| 2024-11-15 | 25.38 | $27.54 | 244723 |
| 2024-11-14 | 25.15 | $27.58 | 243200 |
| 2024-11-13 | 24.90 | $26.75 | 441100 |
| 2024-11-12 | 24.70 | $27.96 | 272900 |
| 2024-11-11 | 24.36 | $27.91 | 310100 |
| 2024-11-08 | 23.99 | $26.59 | 424017 |
| 2024-11-07 | 23.71 | $24.43 | 327600 |
| 2024-11-06 | 23.64 | $26.40 | 398005 |
| 2024-11-05 | 23.35 | $24.67 | 324017 |
| 2024-11-04 | 23.21 | $23.52 | 351840 |
| 2024-11-01 | 23.18 | $24.28 | 337835 |
| 2024-10-31 | 23.06 | $23.88 | 255923 |
| 2024-10-30 | 22.97 | $23.65 | 213076 |
| 2024-10-29 | 22.90 | $23.48 | 145922 |
| 2024-10-28 | 22.84 | $23.28 | 158400 |
| 2024-10-25 | 22.79 | $23.21 | 106025 |
| 2024-10-24 | 22.75 | $23.14 | 192532 |
| 2024-10-23 | 22.71 | $23.48 | 189300 |
| 2024-10-22 | 22.63 | $23.44 | 241501 |
| 2024-10-21 | 22.54 | $22.89 | 190700 |
| 2024-10-18 | 22.51 | $23.34 | 160210 |
| 2024-10-17 | 22.42 | $23.00 | 144732 |
| 2024-10-16 | 22.36 | $23.67 | 210500 |
| 2024-10-15 | 22.22 | $23.34 | 188900 |
| 2024-10-14 | 22.10 | $23.75 | 306100 |
| 2024-10-11 | 21.93 | $23.61 | 236412 |
| 2024-10-10 | 21.75 | $22.56 | 167200 |
| 2024-10-09 | 21.67 | $22.68 | 179845 |
| 2024-10-08 | 21.56 | $22.49 | 223100 |
| 2024-10-07 | 21.46 | $23.07 | 157100 |
| 2024-10-04 | 21.29 | $23.13 | 140910 |
| 2024-10-03 | 21.10 | $23.36 | 194139 |
| 2024-10-02 | 20.86 | $22.89 | 212900 |
| 2024-10-01 | 20.65 | $22.41 | 225014 |
| 2024-09-30 | 20.46 | $22.01 | 307729 |
| 2024-09-27 | 20.30 | $22.11 | 284700 |
| 2024-09-26 | 20.11 | $21.19 | 170900 |
| 2024-09-25 | 19.99 | $21.57 | 198636 |
| 2024-09-24 | 19.83 | $21.67 | 278600 |
| 2024-09-23 | 19.64 | $21.55 | 295000 |
| 2024-09-20 | 19.43 | $20.84 | 348500 |
| 2024-09-19 | 19.29 | $20.72 | 259700 |
| 2024-09-18 | 19.13 | $20.68 | 319527 |
| 2024-09-17 | 18.97 | $20.68 | 245912 |
| 2024-09-16 | 18.79 | $19.32 | 252306 |
| 2024-09-13 | 18.74 | $18.97 | 213206 |
| 2024-09-12 | 18.71 | $18.51 | 118135 |
| 2024-09-11 | 18.73 | $18.10 | 154617 |
| 2024-09-10 | 18.80 | $17.92 | 170000 |
| 2024-09-09 | 18.89 | $18.52 | 352400 |
| 2024-09-06 | 18.93 | $17.92 | 214400 |
| 2024-09-05 | 19.04 | $18.30 | 166400 |
| 2024-09-04 | 19.12 | $18.22 | 227500 |
| 2024-09-03 | 19.21 | $18.35 | 346621 |
| 2024-08-30 | 19.30 | $18.23 | 413803 |
| 2024-08-29 | 19.41 | $19.58 | 175147 |
| 2024-08-28 | 19.39 | $19.57 | 62800 |
| 2024-08-27 | 19.38 | $19.90 | 58100 |
| 2024-08-26 | 19.32 | $20.08 | 178731 |
| 2024-08-23 | 19.24 | $19.60 | 112000 |
| 2024-08-22 | 19.20 | $19.32 | 105913 |
| 2024-08-21 | 19.19 | $19.31 | 108425 |
| 2024-08-20 | 19.18 | $19.35 | 91623 |
| 2024-08-19 | 19.16 | $19.53 | 127343 |
| 2024-08-16 | 19.12 | $19.51 | 160026 |
| 2024-08-15 | 19.08 | $19.45 | 88000 |
| 2024-08-14 | 19.04 | $19.40 | 103900 |
| 2024-08-13 | 19.00 | $18.88 | 242200 |
| 2024-08-12 | 19.02 | $19.33 | 167600 |
| 2024-08-09 | 18.99 | $18.57 | 107120 |
| 2024-08-08 | 19.03 | $19.00 | 146600 |
| 2024-08-07 | 19.03 | $18.18 | 107347 |
| 2024-08-06 | 19.12 | $18.40 | 85808 |
| 2024-08-05 | 19.20 | $18.45 | 332628 |
| 2024-08-02 | 19.28 | $19.52 | 167000 |
| 2024-08-01 | 19.25 | $20.06 | 199440 |
| 2024-07-31 | 19.17 | $20.13 | 172133 |
| 2024-07-30 | 19.06 | $19.92 | 262400 |
| 2024-07-29 | 18.97 | $18.65 | 173114 |
| 2024-07-26 | 19.01 | $19.17 | 152900 |
| 2024-07-25 | 18.99 | $19.15 | 175238 |
| 2024-07-24 | 18.97 | $19.21 | 118400 |
| 2024-07-23 | 18.95 | $19.61 | 130600 |
| 2024-07-22 | 18.88 | $19.84 | 243641 |
| 2024-07-19 | 18.78 | $20.16 | 289540 |
| 2024-07-18 | 18.63 | $19.71 | 477077 |
| 2024-07-17 | 18.52 | $18.99 | 270700 |
| 2024-07-16 | 18.47 | $19.39 | 277500 |
| 2024-07-15 | 18.37 | $19.39 | 120800 |
| 2024-07-12 | 18.27 | $19.48 | 177417 |
| 2024-07-11 | 18.14 | $19.24 | 280800 |
| 2024-07-10 | 18.02 | $18.37 | 175300 |
| 2024-07-09 | 17.99 | $18.28 | 226400 |
| 2024-07-08 | 17.96 | $17.74 | 120345 |
| 2024-07-05 | 17.98 | $17.89 | 243417 |
| 2024-07-03 | 17.99 | $18.69 | 104231 |
| 2024-07-02 | 17.91 | $18.51 | 123203 |
| 2024-07-01 | 17.85 | $18.57 | 207419 |
| 2024-06-28 | 17.78 | $18.44 | 954400 |
| 2024-06-27 | 17.71 | $18.35 | 96700 |
| 2024-06-26 | 17.64 | $18.33 | 259165 |
| 2024-06-25 | 17.56 | $17.79 | 238842 |
| 2024-06-24 | 17.54 | $17.76 | 160500 |
| 2024-06-21 | 17.52 | $17.78 | 240331 |
| 2024-06-20 | 17.49 | $17.63 | 165700 |
| 2024-06-18 | 17.48 | $17.49 | 218000 |
| 2024-06-17 | 17.47 | $17.21 | 134100 |
| 2024-06-14 | 17.50 | $17.18 | 235000 |
| 2024-06-13 | 17.54 | $17.62 | 192812 |
| 2024-06-12 | 17.53 | $17.61 | 327600 |
| 2024-06-11 | 17.52 | $17.46 | 267108 |
| 2024-06-10 | 17.52 | $17.03 | 208508 |
| 2024-06-07 | 17.58 | $17.31 | 213002 |
| 2024-06-06 | 17.60 | $17.54 | 145833 |
| 2024-06-05 | 17.61 | $17.66 | 134800 |
| 2024-06-04 | 17.60 | $17.55 | 198517 |
| 2024-06-03 | 17.61 | $17.67 | 199130 |
| 2024-05-31 | 17.60 | $17.81 | 554618 |
| 2024-05-30 | 17.58 | $17.12 | 217745 |
| 2024-05-29 | 17.63 | $16.85 | 248100 |
| 2024-05-28 | 17.71 | $17.07 | 176429 |
| 2024-05-24 | 17.78 | $17.16 | 188600 |
| 2024-05-23 | 17.85 | $17.19 | 270500 |
| 2024-05-22 | 17.92 | $17.83 | 122300 |
| 2024-05-21 | 17.92 | $18.14 | 82618 |
| 2024-05-20 | 17.90 | $18.39 | 88600 |
| 2024-05-17 | 17.85 | $18.65 | 118805 |
| 2024-05-16 | 17.77 | $18.63 | 134700 |
| 2024-05-15 | 17.67 | $18.36 | 101663 |
| 2024-05-14 | 17.60 | $18.60 | 152102 |
| 2024-05-13 | 17.50 | $18.88 | 215827 |
| 2024-05-10 | 17.35 | $19.06 | 204735 |
| 2024-05-09 | 17.17 | $19.55 | 419860 |
| 2024-05-08 | 16.92 | $18.21 | 255305 |
| 2024-05-07 | 16.79 | $18.08 | 150813 |
| 2024-05-06 | 16.65 | $17.95 | 241234 |
| 2024-05-03 | 16.51 | $17.41 | 151122 |
| 2024-05-02 | 16.42 | $17.22 | 205110 |
| 2024-05-01 | 16.33 | $16.82 | 144900 |
| 2024-04-30 | 16.28 | $16.86 | 190400 |
| 2024-04-29 | 16.22 | $17.15 | 183405 |
| 2024-04-26 | 16.13 | $17.21 | 179800 |
| 2024-04-25 | 16.01 | $16.92 | 123200 |
| 2024-04-24 | 15.92 | $17.04 | 191400 |
| 2024-04-23 | 15.80 | $16.61 | 218543 |
| 2024-04-22 | 15.71 | $16.91 | 343632 |
| 2024-04-19 | 15.59 | $16.24 | 233800 |
| 2024-04-18 | 15.52 | $15.54 | 165240 |
| 2024-04-17 | 15.51 | $15.36 | 126100 |
| 2024-04-16 | 15.53 | $15.14 | 228738 |
| 2024-04-15 | 15.57 | $15.30 | 220024 |
| 2024-04-12 | 15.60 | $15.29 | 248447 |
| 2024-04-11 | 15.63 | $15.69 | 179512 |
| 2024-04-10 | 15.63 | $15.80 | 229200 |
| 2024-04-09 | 15.61 | $15.86 | 178253 |
| 2024-04-08 | 15.58 | $15.60 | 230549 |
| 2024-04-05 | 15.58 | $15.37 | 154600 |
| 2024-04-04 | 15.60 | $15.17 | 184000 |
| 2024-04-03 | 15.65 | $15.84 | 203422 |
| 2024-04-02 | 15.63 | $15.20 | 221308 |
| 2024-04-01 | 15.67 | $15.86 | 118536 |
| 2024-03-28 | 15.65 | $16.02 | 292600 |
| 2024-03-27 | 15.62 | $15.75 | 146100 |
| 2024-03-26 | 15.60 | $15.57 | 136911 |
| 2024-03-25 | 15.60 | $15.96 | 294319 |
| 2024-03-22 | 15.57 | $15.86 | 112220 |
| 2024-03-21 | 15.54 | $16.19 | 149600 |
| 2024-03-20 | 15.47 | $16.05 | 185300 |
| 2024-03-19 | 15.41 | $15.90 | 114342 |
| 2024-03-18 | 15.35 | $15.86 | 158100 |
| 2024-03-15 | 15.30 | $15.91 | 297540 |
| 2024-03-14 | 15.24 | $15.70 | 156200 |
| 2024-03-13 | 15.19 | $15.97 | 184628 |
| 2024-03-12 | 15.11 | $15.94 | 188000 |
| 2024-03-11 | 15.02 | $15.95 | 243800 |
| 2024-03-08 | 14.92 | $16.11 | 306033 |
| 2024-03-07 | 14.79 | $16.23 | 285746 |
| 2024-03-06 | 14.64 | $15.50 | 311000 |
| 2024-03-05 | 14.55 | $15.18 | 267031 |
| 2024-03-04 | 14.49 | $14.99 | 248100 |
| 2024-03-01 | 14.43 | $15.58 | 336523 |
| 2024-02-29 | 14.31 | $15.70 | 669291 |
| 2024-02-28 | 14.17 | $13.89 | 172334 |
| 2024-02-27 | 14.20 | $14.18 | 145000 |
| 2024-02-26 | 14.20 | $14.26 | 323061 |
| 2024-02-23 | 14.19 | $13.77 | 152302 |
| 2024-02-22 | 14.24 | $13.63 | 205788 |
| 2024-02-21 | 14.30 | $13.83 | 335439 |
| 2024-02-20 | 14.35 | $13.68 | 180500 |
| 2024-02-16 | 14.42 | $13.60 | 122200 |
| 2024-02-15 | 14.51 | $14.03 | 398546 |
| 2024-02-14 | 14.56 | $13.56 | 165294 |
| 2024-02-13 | 14.66 | $13.64 | 235212 |
| 2024-02-12 | 14.77 | $14.34 | 289000 |
| 2024-02-09 | 14.81 | $13.94 | 146043 |
| 2024-02-08 | 14.90 | $13.98 | 160443 |
| 2024-02-07 | 15.00 | $14.11 | 217800 |
| 2024-02-06 | 15.10 | $14.16 | 205300 |
| 2024-02-05 | 15.19 | $14.30 | 429700 |
| 2024-02-02 | 15.29 | $14.86 | 126408 |
| 2024-02-01 | 15.33 | $15.41 | 148403 |
| 2024-01-31 | 15.32 | $15.32 | 127510 |
| 2024-01-30 | 15.33 | $15.68 | 140500 |
| 2024-01-29 | 15.29 | $16.26 | 240842 |
| 2024-01-26 | 15.19 | $15.54 | 152708 |
| 2024-01-25 | 15.15 | $15.46 | 217234 |
| 2024-01-24 | 15.12 | $15.39 | 154500 |
| 2024-01-23 | 15.09 | $15.34 | 144031 |
| 2024-01-22 | 15.06 | $15.46 | 274448 |
| 2024-01-19 | 15.02 | $14.91 | 165434 |
| 2024-01-18 | 15.03 | $14.69 | 181426 |
| 2024-01-17 | 15.07 | $14.48 | 249700 |
| 2024-01-16 | 15.13 | $14.11 | 216700 |
| 2024-01-12 | 15.23 | $14.71 | 213042 |
| 2024-01-11 | 15.29 | $14.16 | 160718 |
| 2024-01-10 | 15.41 | $14.51 | 99116 |
| 2024-01-09 | 15.50 | $14.83 | 175100 |
| 2024-01-08 | 15.57 | $15.00 | 303400 |
| 2024-01-05 | 15.63 | $14.57 | 409038 |
| 2024-01-04 | 15.75 | $14.58 | 290500 |
| 2024-01-03 | 15.87 | $15.01 | 221801 |
| 2024-01-02 | 15.96 | $15.08 | 202500 |
| 2023-12-29 | 16.05 | $15.46 | 158854 |
| 2023-12-28 | 16.11 | $15.64 | 121900 |
| 2023-12-27 | 16.16 | $15.77 | 145603 |
| 2023-12-26 | 16.20 | $15.91 | 110698 |
| 2023-12-22 | 16.24 | $16.08 | 172538 |
| 2023-12-21 | 16.25 | $15.50 | 375600 |
| 2023-12-20 | 16.33 | $15.75 | 211647 |
| 2023-12-19 | 16.39 | $16.35 | 131785 |
| 2023-12-18 | 16.40 | $16.08 | 250300 |
| 2023-12-15 | 16.43 | $16.01 | 258700 |
| 2023-12-14 | 16.47 | $16.29 | 282406 |
| 2023-12-13 | 16.49 | $16.59 | 251200 |
| 2023-12-12 | 16.48 | $15.64 | 154500 |
| 2023-12-11 | 16.57 | $16.05 | 139200 |
| 2023-12-08 | 16.63 | $16.33 | 115100 |
| 2023-12-07 | 16.66 | $15.88 | 132100 |
| 2023-12-06 | 16.74 | $15.71 | 234625 |
| 2023-12-05 | 16.85 | $16.22 | 281800 |
| 2023-12-04 | 16.91 | $16.85 | 213800 |
| 2023-12-01 | 16.92 | $17.55 | 178914 |
| 2023-11-30 | 16.85 | $16.72 | 193400 |
| 2023-11-29 | 16.87 | $16.78 | 192400 |
| 2023-11-28 | 16.88 | $16.93 | 168700 |
| 2023-11-27 | 16.87 | $17.00 | 138400 |
| 2023-11-24 | 16.86 | $17.40 | 89400 |
| 2023-11-22 | 16.80 | $17.21 | 191143 |
| 2023-11-21 | 16.76 | $17.69 | 248340 |
| 2023-11-20 | 16.66 | $18.23 | 169734 |
| 2023-11-17 | 16.49 | $17.83 | 166435 |
| 2023-11-16 | 16.35 | $17.70 | 207900 |
| 2023-11-15 | 16.21 | $18.26 | 163900 |
| 2023-11-14 | 16.00 | $18.22 | 255647 |
| 2023-11-13 | 15.76 | $17.77 | 241700 |
| 2023-11-10 | 15.55 | $17.17 | 321729 |
| 2023-11-09 | 15.38 | $16.05 | 532930 |
| 2023-11-08 | 15.31 | $14.88 | 186000 |
| 2023-11-07 | 15.36 | $14.98 | 131830 |
| 2023-11-06 | 15.40 | $15.17 | 205613 |
| 2023-11-03 | 15.42 | $15.37 | 136722 |
| 2023-11-02 | 15.43 | $15.30 | 194600 |
| 2023-11-01 | 15.44 | $14.41 | 224716 |
| 2023-10-31 | 15.55 | $14.22 | 203200 |
| 2023-10-30 | 15.69 | $14.84 | 135100 |
| 2023-10-27 | 15.78 | $15.06 | 173200 |
| 2023-10-26 | 15.85 | $14.95 | 124800 |
| 2023-10-25 | 15.95 | $15.07 | 99600 |
| 2023-10-24 | 16.04 | $15.44 | 111000 |
| 2023-10-23 | 16.10 | $15.40 | 152524 |
| 2023-10-20 | 16.18 | $15.41 | 195200 |
| 2023-10-19 | 16.26 | $15.43 | 204936 |
| 2023-10-18 | 16.34 | $15.76 | 164608 |
| 2023-10-17 | 16.40 | $16.42 | 239800 |
| 2023-10-16 | 16.40 | $16.13 | 296125 |
| 2023-10-13 | 16.43 | $15.21 | 157243 |
| 2023-10-12 | 16.56 | $14.97 | 238700 |
| 2023-10-11 | 16.73 | $15.38 | 192833 |
| 2023-10-10 | 16.87 | $15.71 | 201503 |
| 2023-10-09 | 16.99 | $15.67 | 104738 |
| 2023-10-06 | 17.13 | $15.61 | 113308 |
| 2023-10-05 | 17.29 | $15.64 | 212200 |
| 2023-10-04 | 17.46 | $15.65 | 216030 |
| 2023-10-03 | 17.65 | $15.93 | 241321 |
| 2023-10-02 | 17.84 | $16.54 | 138921 |
| 2023-09-29 | 17.97 | $17.04 | 358800 |
| 2023-09-28 | 18.07 | $17.28 | 82300 |
| 2023-09-27 | 18.15 | $17.51 | 99907 |
| 2023-09-26 | 18.22 | $17.46 | 134325 |
| 2023-09-25 | 18.30 | $17.90 | 93427 |
| 2023-09-22 | 18.34 | $17.58 | 189800 |
| 2023-09-21 | 18.42 | $17.56 | 79025 |
| 2023-09-20 | 18.52 | $17.87 | 187624 |
| 2023-09-19 | 18.58 | $17.89 | 92300 |
| 2023-09-18 | 18.66 | $17.98 | 89222 |
| 2023-09-15 | 18.73 | $18.05 | 219710 |
| 2023-09-14 | 18.80 | $18.36 | 126842 |
| 2023-09-13 | 18.84 | $17.97 | 131913 |
| 2023-09-12 | 18.94 | $18.80 | 145600 |
| 2023-09-11 | 18.95 | $18.28 | 137104 |
| 2023-09-08 | 19.02 | $17.84 | 87000 |
| 2023-09-07 | 19.15 | $17.89 | 190750 |
| 2023-09-06 | 19.28 | $18.55 | 105300 |
| 2023-09-05 | 19.36 | $19.16 | 108627 |
| 2023-09-01 | 19.38 | $19.13 | 121900 |
| 2023-08-31 | 19.40 | $18.60 | 176139 |
| 2023-08-30 | 19.49 | $18.95 | 127708 |
| 2023-08-29 | 19.54 | $18.95 | 159800 |
| 2023-08-28 | 19.60 | $18.16 | 140677 |
| 2023-08-25 | 19.76 | $18.51 | 155545 |
| 2023-08-24 | 19.89 | $18.53 | 170900 |
| 2023-08-23 | 20.03 | $19.12 | 159311 |
| 2023-08-22 | 20.13 | $19.11 | 83829 |
| 2023-08-21 | 20.23 | $19.14 | 128900 |
| 2023-08-18 | 20.35 | $19.73 | 137049 |
| 2023-08-17 | 20.41 | $19.40 | 114641 |
| 2023-08-16 | 20.52 | $19.22 | 110813 |
| 2023-08-15 | 20.66 | $19.50 | 128333 |
| 2023-08-14 | 20.78 | $19.43 | 217145 |
| 2023-08-11 | 20.92 | $20.69 | 100800 |
| 2023-08-10 | 20.95 | $20.51 | 245339 |
| 2023-08-09 | 20.99 | $22.00 | 221657 |
| 2023-08-08 | 20.88 | $21.50 | 162615 |
| 2023-08-07 | 20.82 | $21.13 | 134307 |
| 2023-08-04 | 20.79 | $21.19 | 103747 |
| 2023-08-03 | 20.75 | $21.24 | 125735 |
| 2023-08-02 | 20.69 | $20.69 | 81100 |
| 2023-08-01 | 20.69 | $21.02 | 134700 |
| 2023-07-31 | 20.66 | $21.22 | 136100 |
| 2023-07-28 | 20.60 | $20.98 | 109420 |
| 2023-07-27 | 20.56 | $20.54 | 103140 |
| 2023-07-26 | 20.56 | $20.76 | 117938 |
| 2023-07-25 | 20.54 | $21.02 | 179500 |
| 2023-07-24 | 20.49 | $20.76 | 128143 |
| 2023-07-21 | 20.46 | $20.68 | 106600 |
| 2023-07-20 | 20.44 | $20.56 | 85447 |
| 2023-07-19 | 20.43 | $20.37 | 123200 |
| 2023-07-18 | 20.43 | $20.41 | 135446 |
| 2023-07-17 | 20.44 | $20.40 | 157700 |
| 2023-07-14 | 20.44 | $19.73 | 289500 |
| 2023-07-13 | 20.51 | $21.14 | 134100 |
| 2023-07-12 | 20.45 | $21.52 | 123545 |
| 2023-07-11 | 20.33 | $20.91 | 89231 |
| 2023-07-10 | 20.27 | $20.60 | 112438 |
| 2023-07-07 | 20.24 | $20.82 | 172100 |
| 2023-07-06 | 20.18 | $20.15 | 132400 |
| 2023-07-05 | 20.18 | $20.30 | 114500 |
| 2023-07-03 | 20.17 | $20.62 | 58700 |
| 2023-06-30 | 20.12 | $20.33 | 116043 |
| 2023-06-29 | 20.10 | $20.45 | 148048 |
| 2023-06-28 | 20.06 | $19.91 | 125724 |
| 2023-06-27 | 20.08 | $19.84 | 272014 |
| 2023-06-26 | 20.10 | $19.89 | 127400 |
| 2023-06-23 | 20.13 | $20.01 | 690841 |
| 2023-06-22 | 20.14 | $20.17 | 162800 |
| 2023-06-21 | 20.13 | $20.42 | 184943 |
| 2023-06-20 | 20.10 | $19.80 | 101200 |
| 2023-06-16 | 20.14 | $20.05 | 151618 |
| 2023-06-15 | 20.15 | $20.33 | 184400 |
| 2023-06-14 | 20.13 | $19.74 | 106918 |
| 2023-06-13 | 20.17 | $19.81 | 132700 |
| 2023-06-12 | 20.21 | $19.92 | 164000 |
| 2023-06-09 | 20.24 | $20.23 | 110400 |
| 2023-06-08 | 20.24 | $20.45 | 178214 |
| 2023-06-07 | 20.21 | $20.80 | 218902 |
| 2023-06-06 | 20.15 | $20.26 | 200531 |
| 2023-06-05 | 20.14 | $19.60 | 142685 |
| 2023-06-02 | 20.20 | $20.24 | 149545 |
| 2023-06-01 | 20.19 | $19.36 | 247245 |
| 2023-05-31 | 20.28 | $18.56 | 322200 |
| 2023-05-30 | 20.46 | $18.64 | 392149 |
| 2023-05-26 | 20.65 | $19.94 | 197300 |
| 2023-05-25 | 20.73 | $19.42 | 169654 |
| 2023-05-24 | 20.86 | $20.19 | 167600 |
| 2023-05-23 | 20.94 | $19.89 | 162400 |
| 2023-05-22 | 21.05 | $20.07 | 155400 |
| 2023-05-19 | 21.15 | $20.26 | 250265 |
| 2023-05-18 | 21.24 | $20.17 | 170942 |
| 2023-05-17 | 21.35 | $20.97 | 135324 |
| 2023-05-16 | 21.40 | $21.13 | 121000 |
| 2023-05-15 | 21.42 | $21.38 | 143600 |
| 2023-05-12 | 21.43 | $21.52 | 158900 |
| 2023-05-11 | 21.42 | $21.21 | 294500 |
| 2023-05-10 | 21.44 | $22.08 | 192407 |
| 2023-05-09 | 21.37 | $21.97 | 200702 |
| 2023-05-08 | 21.31 | $21.68 | 262741 |
| 2023-05-05 | 21.27 | $21.04 | 183200 |
| 2023-05-04 | 21.30 | $20.01 | 294910 |
| 2023-05-03 | 21.43 | $20.53 | 139900 |
| 2023-05-02 | 21.53 | $20.89 | 238400 |
| 2023-05-01 | 21.59 | $21.50 | 146000 |
| 2023-04-28 | 21.60 | $21.50 | 183142 |
| 2023-04-27 | 21.61 | $20.75 | 252020 |
| 2023-04-26 | 21.70 | $20.32 | 112327 |
| 2023-04-25 | 21.85 | $20.54 | 137700 |
| 2023-04-24 | 21.99 | $21.54 | 138100 |
| 2023-04-21 | 22.03 | $21.13 | 190005 |
| 2023-04-20 | 22.13 | $21.29 | 159059 |
| 2023-04-19 | 22.22 | $22.12 | 137100 |
| 2023-04-18 | 22.23 | $22.45 | 160937 |
| 2023-04-17 | 22.20 | $23.18 | 152325 |
| 2023-04-14 | 22.10 | $23.38 | 146327 |
| 2023-04-13 | 21.97 | $23.66 | 167441 |
| 2023-04-12 | 21.79 | $23.03 | 248605 |
| 2023-04-11 | 21.66 | $23.49 | 320325 |
| 2023-04-10 | 21.46 | $23.19 | 273900 |
| 2023-04-06 | 21.28 | $22.87 | 187600 |
| 2023-04-05 | 21.12 | $22.22 | 160100 |
| 2023-04-04 | 21.00 | $21.74 | 252476 |
| 2023-04-03 | 20.92 | $21.65 | 222992 |
| 2023-03-31 | 20.84 | $22.14 | 260452 |
| 2023-03-30 | 20.71 | $21.62 | 207513 |
| 2023-03-29 | 20.61 | $21.42 | 308600 |
| 2023-03-28 | 20.53 | $21.27 | 432512 |
| 2023-03-27 | 20.45 | $19.71 | 216100 |
| 2023-03-24 | 20.53 | $19.01 | 263880 |
| 2023-03-23 | 20.69 | $19.18 | 285300 |
| 2023-03-22 | 20.84 | $20.39 | 236374 |
| 2023-03-21 | 20.89 | $20.28 | 224100 |
| 2023-03-20 | 20.96 | $19.65 | 318224 |
| 2023-03-17 | 21.09 | $19.13 | 435944 |
| 2023-03-16 | 21.30 | $20.16 | 242793 |
| 2023-03-15 | 21.42 | $20.18 | 320000 |
| 2023-03-14 | 21.55 | $20.37 | 220100 |
| 2023-03-13 | 21.68 | $20.31 | 239000 |
| 2023-03-10 | 21.82 | $20.51 | 271449 |
| 2023-03-09 | 21.96 | $21.40 | 163641 |
| 2023-03-08 | 22.02 | $21.85 | 238100 |
| 2023-03-07 | 22.03 | $21.41 | 191016 |
| 2023-03-06 | 22.10 | $22.37 | 167615 |
| 2023-03-03 | 22.07 | $22.37 | 178111 |
| 2023-03-02 | 22.04 | $21.62 | 142129 |
| 2023-03-01 | 22.08 | $21.49 | 187600 |
| 2023-02-28 | 22.15 | $21.61 | 436856 |
| 2023-02-27 | 22.20 | $21.14 | 181241 |
| 2023-02-24 | 22.32 | $21.17 | 133100 |
| 2023-02-23 | 22.44 | $21.27 | 160611 |
| 2023-02-22 | 22.56 | $20.82 | 193600 |
| 2023-02-21 | 22.74 | $20.94 | 315700 |
| 2023-02-17 | 22.93 | $21.49 | 173688 |
| 2023-02-16 | 23.08 | $22.16 | 180604 |
| 2023-02-15 | 23.18 | $22.71 | 141340 |
| 2023-02-14 | 23.23 | $22.57 | 134400 |
| 2023-02-13 | 23.30 | $22.74 | 178940 |
| 2023-02-10 | 23.36 | $22.75 | 205014 |
| 2023-02-09 | 23.42 | $21.84 | 217454 |
| 2023-02-08 | 23.59 | $22.36 | 176508 |
| 2023-02-07 | 23.72 | $22.66 | 196138 |
| 2023-02-06 | 23.83 | $22.83 | 231200 |
| 2023-02-03 | 23.94 | $22.96 | 199939 |
| 2023-02-02 | 24.04 | $23.45 | 474900 |
| 2023-02-01 | 24.10 | $23.94 | 330104 |
| 2023-01-31 | 24.12 | $23.30 | 299600 |
| 2023-01-30 | 24.20 | $22.85 | 289653 |
| 2023-01-27 | 24.34 | $23.38 | 201703 |
| 2023-01-26 | 24.45 | $23.75 | 329026 |
| 2023-01-25 | 24.52 | $23.42 | 317600 |
| 2023-01-24 | 24.64 | $23.40 | 223535 |
| 2023-01-23 | 24.77 | $23.97 | 233412 |
| 2023-01-20 | 24.85 | $23.99 | 193229 |
| 2023-01-19 | 24.94 | $24.50 | 253500 |
| 2023-01-18 | 24.99 | $24.48 | 300200 |
| 2023-01-17 | 25.04 | $24.38 | 361647 |
| 2023-01-13 | 25.11 | $25.08 | 188806 |
| 2023-01-12 | 25.11 | $25.22 | 240421 |
| 2023-01-11 | 25.10 | $24.09 | 211644 |
| 2023-01-10 | 25.21 | $23.72 | 353500 |
| 2023-01-09 | 25.36 | $23.64 | 238900 |
| 2023-01-06 | 25.54 | $23.20 | 538500 |
| 2023-01-05 | 25.79 | $23.40 | 607161 |
| 2023-01-04 | 26.04 | $24.20 | 400119 |
| 2023-01-03 | 26.24 | $24.67 | 409243 |
| 2022-12-30 | 26.40 | $25.05 | 313929 |
| 2022-12-29 | 26.54 | $25.84 | 188545 |
| 2022-12-28 | 26.62 | $25.80 | 215600 |
| 2022-12-27 | 26.71 | $26.36 | 146933 |
| 2022-12-23 | 26.74 | $26.46 | 98500 |
| 2022-12-22 | 26.77 | $25.75 | 236730 |
| 2022-12-21 | 26.88 | $26.38 | 210514 |
| 2022-12-20 | 26.93 | $25.33 | 166200 |
| 2022-12-19 | 27.10 | $25.18 | 241794 |
| 2022-12-16 | 27.30 | $25.77 | 364600 |
| 2022-12-15 | 27.46 | $26.58 | 299300 |
| 2022-12-14 | 27.56 | $26.86 | 291400 |
| 2022-12-13 | 27.63 | $27.98 | 371469 |
| 2022-12-12 | 27.59 | $27.31 | 227009 |
| 2022-12-09 | 27.62 | $27.05 | 272241 |
| 2022-12-08 | 27.68 | $27.58 | 327700 |
| 2022-12-07 | 27.69 | $27.34 | 364202 |
| 2022-12-06 | 27.73 | $27.12 | 546820 |
| 2022-12-05 | 27.79 | $27.76 | 785015 |
| 2022-12-02 | 27.80 | $29.65 | 891705 |
| 2022-12-01 | 27.60 | $28.60 | 311135 |
| 2022-11-30 | 27.50 | $28.36 | 781023 |
| 2022-11-29 | 27.41 | $28.82 | 362900 |
| 2022-11-28 | 27.26 | $28.33 | 338314 |
| 2022-11-25 | 27.14 | $29.74 | 133424 |
| 2022-11-23 | 26.87 | $29.14 | 612019 |
| 2022-11-22 | 26.63 | $30.00 | 845809 |
| 2022-11-21 | 26.28 | $27.37 | 336410 |
| 2022-11-18 | 26.16 | $27.17 | 393027 |
| 2022-11-17 | 26.06 | $26.45 | 260946 |
| 2022-11-16 | 26.02 | $26.86 | 365981 |
| 2022-11-15 | 25.93 | $26.37 | 387502 |
| 2022-11-14 | 25.88 | $25.96 | 512500 |
| 2022-11-11 | 25.87 | $26.10 | 600202 |
| 2022-11-10 | 25.85 | $26.69 | 823400 |
| 2022-11-09 | 25.76 | $25.15 | 689148 |
| 2022-11-08 | 25.82 | $26.38 | 441798 |
| 2022-11-07 | 25.77 | $27.04 | 403142 |
| 2022-11-04 | 25.63 | $26.62 | 319442 |
| 2022-11-03 | 25.53 | $25.86 | 378400 |
| 2022-11-02 | 25.49 | $25.88 | 327416 |
| 2022-11-01 | 25.45 | $26.82 | 518000 |
| 2022-10-31 | 25.31 | $27.62 | 1.1M |
| 2022-10-28 | 25.06 | $26.70 | 417947 |
| 2022-10-27 | 24.89 | $26.46 | 461957 |
| 2022-10-26 | 24.73 | $26.51 | 603746 |
| 2022-10-25 | 24.54 | $26.11 | 620600 |
| 2022-10-24 | 24.37 | $25.50 | 321619 |
| 2022-10-21 | 24.25 | $25.53 | 223708 |
| 2022-10-20 | 24.12 | $24.75 | 179800 |
| 2022-10-19 | 24.05 | $24.68 | 184426 |
| 2022-10-18 | 23.99 | $23.95 | 198500 |
| 2022-10-17 | 23.99 | $23.72 | 613800 |
| 2022-10-14 | 24.02 | $22.85 | 273636 |
| 2022-10-13 | 24.14 | $23.60 | 353259 |
| 2022-10-12 | 24.20 | $23.00 | 281300 |
| 2022-10-11 | 24.33 | $23.43 | 407631 |
| 2022-10-10 | 24.42 | $23.22 | 388824 |
| 2022-10-07 | 24.55 | $24.19 | 457373 |
| 2022-10-06 | 24.59 | $24.26 | 472241 |
| 2022-10-05 | 24.62 | $24.54 | 448500 |
| 2022-10-04 | 24.63 | $25.43 | 295124 |
| 2022-10-03 | 24.55 | $24.68 | 300635 |
| 2022-09-30 | 24.53 | $23.40 | 293241 |
| 2022-09-29 | 24.65 | $23.51 | 362126 |
| 2022-09-28 | 24.77 | $24.68 | 502947 |
| 2022-09-27 | 24.78 | $22.51 | 360412 |
| 2022-09-26 | 25.02 | $21.70 | 448455 |
| 2022-09-23 | 25.37 | $22.52 | 753991 |
| 2022-09-22 | 25.67 | $24.25 | 450900 |
| 2022-09-21 | 25.82 | $25.50 | 749430 |
| 2022-09-20 | 25.85 | $24.70 | 361798 |
| 2022-09-19 | 25.97 | $25.02 | 488646 |
| 2022-09-16 | 26.07 | $24.49 | 650400 |
| 2022-09-15 | 26.24 | $26.25 | 645848 |
| 2022-09-14 | 26.24 | $28.23 | 1.0M |
| 2022-09-13 | 26.03 | $26.23 | 369911 |
| 2022-09-12 | 26.01 | $27.05 | 244624 |
| 2022-09-09 | 25.90 | $26.74 | 464437 |
| 2022-09-08 | 25.81 | $27.22 | 342805 |
| 2022-09-07 | 25.66 | $26.46 | 423700 |
| 2022-09-06 | 25.57 | $26.88 | 525890 |
| 2022-09-02 | 25.44 | $27.30 | 592200 |
| 2022-09-01 | 25.24 | $25.28 | 635741 |
| 2022-08-31 | 25.24 | $25.68 | 401621 |
| 2022-08-30 | 25.19 | $25.49 | 630634 |
| 2022-08-29 | 25.16 | $27.70 | 972400 |
| 2022-08-26 | 24.89 | $26.61 | 414725 |
| 2022-08-25 | 24.71 | $27.02 | 385766 |
| 2022-08-24 | 24.47 | $27.02 | 480635 |
| 2022-08-23 | 24.20 | $26.03 | 509700 |
| 2022-08-22 | 24.00 | $25.79 | 557536 |
| 2022-08-19 | 23.82 | $25.42 | 284623 |
| 2022-08-18 | 23.65 | $25.93 | 334676 |
| 2022-08-17 | 23.41 | $25.30 | 231239 |
| 2022-08-16 | 23.21 | $25.65 | 533419 |
| 2022-08-15 | 22.95 | $25.32 | 315247 |
| 2022-08-12 | 22.70 | $25.24 | 706113 |
| 2022-08-11 | 22.43 | $24.01 | 544300 |
| 2022-08-10 | 22.27 | $22.95 | 281223 |
| 2022-08-09 | 22.20 | $23.26 | 334000 |
| 2022-08-08 | 22.08 | $22.25 | 362116 |
| 2022-08-05 | 22.07 | $22.31 | 516900 |
| 2022-08-04 | 22.04 | $22.61 | 434611 |
| 2022-08-03 | 21.98 | $23.61 | 401100 |
| 2022-08-02 | 21.81 | $23.63 | 581500 |
| 2022-08-01 | 21.62 | $22.17 | 260735 |
| 2022-07-29 | 21.56 | $22.14 | 345423 |
| 2022-07-28 | 21.50 | $22.09 | 221712 |
| 2022-07-27 | 21.44 | $22.39 | 361500 |
| 2022-07-26 | 21.34 | $21.82 | 402200 |
| 2022-07-25 | 21.28 | $21.49 | 270248 |
| 2022-07-22 | 21.26 | $20.53 | 193177 |
| 2022-07-21 | 21.34 | $21.05 | 347200 |
| 2022-07-20 | 21.37 | $21.65 | 369792 |
| 2022-07-19 | 21.34 | $21.19 | 392769 |
| 2022-07-18 | 21.36 | $20.64 | 238560 |
| 2022-07-15 | 21.43 | $20.30 | 350600 |
| 2022-07-14 | 21.55 | $19.21 | 796708 |
| 2022-07-13 | 21.80 | $19.86 | 307000 |
| 2022-07-12 | 22.00 | $20.10 | 438705 |
| 2022-07-11 | 22.20 | $20.40 | 363000 |
| 2022-07-08 | 22.39 | $21.16 | 422999 |
| 2022-07-07 | 22.52 | $21.07 | 885120 |
| 2022-07-06 | 22.68 | $19.62 | 1.4M |
| 2022-07-05 | 23.00 | $20.52 | 988786 |
| 2022-07-01 | 23.26 | $19.16 | 590549 |
| 2022-06-30 | 23.69 | $19.92 | 855700 |
| 2022-06-29 | 24.09 | $20.36 | 1.2M |
| 2022-06-28 | 24.48 | $22.18 | 724300 |
| 2022-06-27 | 24.72 | $23.22 | 804662 |
| 2022-06-24 | 24.88 | $20.83 | 3.0M |
| 2022-06-23 | 25.31 | $21.06 | 983948 |
| 2022-06-22 | 25.75 | $22.70 | 592992 |
| 2022-06-21 | 26.07 | $24.64 | 601900 |
| 2022-06-17 | 26.23 | $24.49 | 2.0M |
| 2022-06-16 | 26.41 | $23.48 | 927400 |
| 2022-06-15 | 26.72 | $25.17 | 1.0M |
| 2022-06-14 | 26.88 | $27.01 | 805800 |
| 2022-06-13 | 26.87 | $25.23 | 707590 |
| 2022-06-10 | 27.04 | $27.23 | 734722 |
| 2022-06-09 | 27.02 | $26.76 | 897289 |
| 2022-06-08 | 27.04 | $28.18 | 601345 |
| 2022-06-07 | 26.92 | $29.58 | 929930 |
| 2022-06-06 | 26.65 | $28.12 | 1.1M |
| 2022-06-03 | 26.49 | $29.88 | 1.6M |
| 2022-06-02 | 26.13 | $29.37 | 1.2M |
| 2022-06-01 | 25.79 | $28.80 | 1.4M |
| 2022-05-31 | 25.48 | $26.65 | 273001 |
| 2022-05-27 | 25.35 | $26.44 | 633635 |
| 2022-05-26 | 25.24 | $26.98 | 585721 |
| 2022-05-25 | 25.05 | $26.79 | 905780 |
| 2022-05-24 | 24.87 | $24.20 | 352600 |
| 2022-05-23 | 24.94 | $24.12 | 373421 |
| 2022-05-20 | 25.03 | $23.80 | 537405 |
| 2022-05-19 | 25.16 | $24.17 | 208900 |
| 2022-05-18 | 25.26 | $24.58 | 576938 |
| 2022-05-17 | 25.33 | $25.34 | 410296 |
| 2022-05-16 | 25.33 | $24.72 | 468901 |
| 2022-05-13 | 25.40 | $23.99 | 504400 |
| 2022-05-12 | 25.55 | $23.91 | 430142 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
38.22
2026-08-07
Close Price
$34.87
Vol: 488714
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
13.94
Average
24.51
Maximum
41.08
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 38.22 | $34.87 | 488714 |
| 2026-08-06 | 38.58 | $37.86 | 569400 |
| 2026-08-05 | 38.67 | $38.50 | 424800 |
| 2026-08-04 | 38.69 | $39.20 | 314907 |
| 2026-08-03 | 38.65 | $39.03 | 294900 |
| 2026-07-31 | 38.63 | $39.27 | 271800 |
| 2026-07-30 | 38.57 | $38.22 | 232525 |
| 2026-07-29 | 38.61 | $37.26 | 259337 |
| 2026-07-28 | 38.75 | $37.33 | 222047 |
| 2026-07-27 | 38.88 | $37.67 | 354300 |
| 2026-07-24 | 38.98 | $38.63 | 191300 |
| 2026-07-23 | 38.98 | $39.68 | 335549 |
| 2026-07-22 | 38.86 | $39.55 | 292347 |
| 2026-07-21 | 38.74 | $39.49 | 249297 |
| 2026-07-20 | 38.61 | $38.91 | 431800 |
| 2026-07-17 | 38.51 | $38.95 | 341700 |
| 2026-07-16 | 38.38 | $39.47 | 296300 |
| 2026-07-15 | 38.19 | $38.48 | 223600 |
| 2026-07-14 | 38.07 | $38.73 | 224226 |
| 2026-07-13 | 37.90 | $39.00 | 219200 |
| 2026-07-10 | 37.68 | $39.00 | 158833 |
| 2026-07-09 | 37.44 | $38.33 | 207500 |
| 2026-07-08 | 37.22 | $39.57 | 331800 |
| 2026-07-07 | 36.85 | $38.78 | 244916 |
| 2026-07-06 | 36.53 | $38.72 | 291604 |
| 2026-07-02 | 36.18 | $37.99 | 287000 |
| 2026-07-01 | 35.88 | $37.98 | 282278 |
| 2026-06-30 | 35.55 | $37.99 | 466002 |
| 2026-06-29 | 35.19 | $37.04 | 299829 |
| 2026-06-26 | 34.90 | $37.70 | 1.0M |
| 2026-06-25 | 34.53 | $37.40 | 602788 |
| 2026-06-24 | 34.18 | $35.70 | 346042 |
| 2026-06-23 | 33.99 | $36.06 | 392700 |
| 2026-06-22 | 33.76 | $35.90 | 275040 |
| 2026-06-18 | 33.55 | $34.56 | 673500 |
| 2026-06-17 | 33.47 | $34.44 | 301500 |
| 2026-06-16 | 33.41 | $34.60 | 462534 |
| 2026-06-15 | 33.34 | $35.04 | 371027 |
| 2026-06-12 | 33.23 | $34.25 | 393000 |
| 2026-06-11 | 33.21 | $33.14 | 404925 |
| 2026-06-10 | 33.30 | $32.77 | 355931 |
| 2026-06-09 | 33.45 | $32.12 | 367748 |
| 2026-06-08 | 33.68 | $31.84 | 293600 |
| 2026-06-05 | 33.95 | $32.23 | 310567 |
| 2026-06-04 | 34.18 | $32.39 | 309914 |
| 2026-06-03 | 34.40 | $32.45 | 268827 |
| 2026-06-02 | 34.64 | $32.74 | 434697 |
| 2026-06-01 | 34.85 | $32.62 | 324325 |
| 2026-05-29 | 35.09 | $32.94 | 395327 |
| 2026-05-28 | 35.30 | $33.18 | 530049 |
| 2026-05-27 | 35.50 | $34.47 | 313804 |
| 2026-05-26 | 35.56 | $36.04 | 283500 |
| 2026-05-22 | 35.46 | $36.04 | 254522 |
| 2026-05-21 | 35.36 | $35.29 | 222100 |
| 2026-05-20 | 35.31 | $35.63 | 258840 |
| 2026-05-19 | 35.23 | $36.23 | 254466 |
| 2026-05-18 | 35.07 | $35.97 | 186727 |
| 2026-05-15 | 34.94 | $35.71 | 272200 |
| 2026-05-14 | 34.83 | $36.21 | 200600 |
| 2026-05-13 | 34.66 | $36.22 | 413500 |
| 2026-05-12 | 34.48 | $36.55 | 535805 |
| 2026-05-11 | 34.25 | $35.70 | 635995 |
| 2026-05-08 | 34.09 | $33.89 | 536022 |
| 2026-05-07 | 34.11 | $33.06 | 1.0M |
| 2026-05-06 | 34.21 | $34.26 | 614168 |
| 2026-05-05 | 34.20 | $35.55 | 375413 |
| 2026-05-04 | 34.06 | $34.38 | 226007 |
| 2026-05-01 | 34.03 | $34.47 | 246507 |
| 2026-04-30 | 33.97 | $34.90 | 647200 |
| 2026-04-29 | 33.87 | $33.48 | 390700 |
| 2026-04-28 | 33.90 | $33.48 | 254300 |
| 2026-04-27 | 33.92 | $33.56 | 223861 |
| 2026-04-24 | 33.94 | $33.76 | 315314 |
| 2026-04-23 | 33.94 | $33.32 | 241513 |
| 2026-04-22 | 33.98 | $34.06 | 269900 |
| 2026-04-21 | 33.95 | $34.09 | 501800 |
| 2026-04-20 | 33.93 | $34.85 | 346000 |
| 2026-04-17 | 33.82 | $34.90 | 384200 |
| 2026-04-16 | 33.70 | $34.06 | 247542 |
| 2026-04-15 | 33.67 | $33.78 | 225448 |
| 2026-04-14 | 33.66 | $33.25 | 328315 |
| 2026-04-13 | 33.71 | $33.79 | 280149 |
| 2026-04-10 | 33.71 | $34.38 | 328100 |
| 2026-04-09 | 33.65 | $34.74 | 499600 |
| 2026-04-08 | 33.55 | $34.75 | 775000 |
| 2026-04-07 | 33.47 | $33.34 | 285600 |
| 2026-04-06 | 33.53 | $33.16 | 253929 |
| 2026-04-02 | 33.62 | $32.75 | 349908 |
| 2026-04-01 | 33.77 | $32.17 | 528535 |
| 2026-03-31 | 34.01 | $33.42 | 745836 |
| 2026-03-30 | 34.15 | $33.31 | 517600 |
| 2026-03-27 | 34.35 | $33.46 | 602200 |
| 2026-03-26 | 34.57 | $33.16 | 491600 |
| 2026-03-25 | 34.84 | $33.50 | 538128 |
| 2026-03-24 | 35.13 | $34.54 | 506320 |
| 2026-03-23 | 35.36 | $34.39 | 432700 |
| 2026-03-20 | 35.64 | $32.99 | 897909 |
| 2026-03-19 | 36.09 | $34.91 | 602800 |
| 2026-03-18 | 36.40 | $34.14 | 422900 |
| 2026-03-17 | 36.82 | $34.65 | 287500 |
| 2026-03-16 | 37.22 | $33.86 | 501035 |
| 2026-03-13 | 37.73 | $33.61 | 328646 |
| 2026-03-12 | 38.31 | $34.05 | 399700 |
| 2026-03-11 | 38.87 | $35.00 | 343656 |
| 2026-03-10 | 39.36 | $35.97 | 480300 |
| 2026-03-09 | 39.77 | $37.15 | 584309 |
| 2026-03-06 | 40.07 | $35.98 | 656800 |
| 2026-03-05 | 40.49 | $35.80 | 1.2M |
| 2026-03-04 | 40.91 | $38.48 | 849336 |
| 2026-03-03 | 41.08 | $40.36 | 826650 |
| 2026-03-02 | 41.04 | $41.99 | 873208 |
| 2026-02-27 | 40.83 | $40.25 | 1.2M |
| 2026-02-26 | 40.76 | $39.52 | 893021 |
| 2026-02-25 | 40.75 | $42.89 | 312800 |
| 2026-02-24 | 40.38 | $42.44 | 329000 |
| 2026-02-23 | 40.02 | $42.38 | 309700 |
| 2026-02-20 | 39.64 | $42.15 | 349315 |
| 2026-02-19 | 39.24 | $41.93 | 316778 |
| 2026-02-18 | 38.83 | $41.80 | 745110 |
| 2026-02-17 | 38.40 | $41.78 | 297756 |
| 2026-02-13 | 37.92 | $41.84 | 292000 |
| 2026-02-12 | 37.39 | $40.36 | 364120 |
| 2026-02-11 | 36.97 | $41.20 | 335061 |
| 2026-02-10 | 36.42 | $39.12 | 222531 |
| 2026-02-09 | 36.03 | $38.69 | 243995 |
| 2026-02-06 | 35.64 | $37.11 | 456800 |
| 2026-02-05 | 35.37 | $35.80 | 309733 |
| 2026-02-04 | 35.18 | $35.70 | 394250 |
| 2026-02-03 | 34.98 | $36.55 | 303210 |
| 2026-02-02 | 34.65 | $36.04 | 465032 |
| 2026-01-30 | 34.33 | $37.35 | 505527 |
| 2026-01-29 | 33.85 | $36.73 | 361300 |
| 2026-01-28 | 33.39 | $36.27 | 435543 |
| 2026-01-27 | 32.92 | $35.62 | 381315 |
| 2026-01-26 | 32.49 | $34.90 | 769418 |
| 2026-01-23 | 32.09 | $36.06 | 374400 |
| 2026-01-22 | 31.54 | $35.00 | 567345 |
| 2026-01-21 | 31.06 | $34.44 | 569500 |
| 2026-01-20 | 30.59 | $33.27 | 445100 |
| 2026-01-16 | 30.20 | $33.24 | 644412 |
| 2026-01-15 | 29.78 | $32.87 | 368931 |
| 2026-01-14 | 29.36 | $32.39 | 393624 |
| 2026-01-13 | 28.97 | $31.57 | 480920 |
| 2026-01-12 | 28.63 | $30.80 | 328600 |
| 2026-01-09 | 28.34 | $30.45 | 312500 |
| 2026-01-08 | 28.08 | $29.76 | 314700 |
| 2026-01-07 | 27.87 | $28.61 | 189300 |
| 2026-01-06 | 27.77 | $28.16 | 302408 |
| 2026-01-05 | 27.71 | $28.99 | 288900 |
| 2026-01-02 | 27.57 | $28.34 | 233210 |
| 2025-12-31 | 27.50 | $28.05 | 205405 |
| 2025-12-30 | 27.45 | $28.00 | 205700 |
| 2025-12-29 | 27.41 | $28.06 | 255400 |
| 2025-12-26 | 27.36 | $27.85 | 205300 |
| 2025-12-24 | 27.33 | $28.07 | 106300 |
| 2025-12-23 | 27.28 | $28.18 | 225300 |
| 2025-12-22 | 27.20 | $27.26 | 295340 |
| 2025-12-19 | 27.21 | $26.74 | 332800 |
| 2025-12-18 | 27.27 | $26.28 | 303400 |
| 2025-12-17 | 27.38 | $26.30 | 317800 |
| 2025-12-16 | 27.49 | $26.12 | 376600 |
| 2025-12-15 | 27.62 | $26.81 | 410915 |
| 2025-12-12 | 27.69 | $27.24 | 411100 |
| 2025-12-11 | 27.71 | $27.03 | 299300 |
| 2025-12-10 | 27.76 | $27.24 | 472200 |
| 2025-12-09 | 27.78 | $28.23 | 207400 |
| 2025-12-08 | 27.71 | $27.83 | 224500 |
| 2025-12-05 | 27.67 | $28.67 | 287920 |
| 2025-12-04 | 27.56 | $28.86 | 175500 |
| 2025-12-03 | 27.41 | $28.68 | 299700 |
| 2025-12-02 | 27.26 | $27.70 | 354700 |
| 2025-12-01 | 27.20 | $27.87 | 678725 |
| 2025-11-28 | 27.11 | $28.08 | 195500 |
| 2025-11-26 | 27.00 | $27.55 | 256300 |
| 2025-11-25 | 26.92 | $26.73 | 321944 |
| 2025-11-24 | 26.92 | $26.87 | 363392 |
| 2025-11-21 | 26.89 | $26.75 | 553900 |
| 2025-11-20 | 26.88 | $26.59 | 393001 |
| 2025-11-19 | 26.87 | $26.63 | 272600 |
| 2025-11-18 | 26.86 | $27.27 | 461500 |
| 2025-11-17 | 26.79 | $27.25 | 598152 |
| 2025-11-14 | 26.72 | $27.53 | 411553 |
| 2025-11-13 | 26.63 | $26.50 | 509803 |
| 2025-11-12 | 26.64 | $27.13 | 415200 |
| 2025-11-11 | 26.60 | $27.14 | 387858 |
| 2025-11-10 | 26.55 | $27.88 | 341418 |
| 2025-11-07 | 26.44 | $27.57 | 700500 |
| 2025-11-06 | 26.35 | $28.19 | 991700 |
| 2025-11-05 | 26.20 | $26.31 | 363039 |
| 2025-11-04 | 26.24 | $25.60 | 363908 |
| 2025-11-03 | 26.35 | $25.56 | 392400 |
| 2025-10-31 | 26.46 | $25.91 | 433942 |
| 2025-10-30 | 26.54 | $26.01 | 664500 |
| 2025-10-29 | 26.61 | $25.34 | 311341 |
| 2025-10-28 | 26.74 | $25.87 | 555800 |
| 2025-10-27 | 26.82 | $25.24 | 568388 |
| 2025-10-24 | 26.95 | $26.40 | 520705 |
| 2025-10-23 | 26.97 | $25.70 | 334700 |
| 2025-10-22 | 27.06 | $25.84 | 494000 |
| 2025-10-21 | 27.13 | $27.28 | 404123 |
| 2025-10-20 | 27.05 | $27.91 | 718200 |
| 2025-10-17 | 26.89 | $27.32 | 503800 |
| 2025-10-16 | 26.77 | $28.17 | 406500 |
| 2025-10-15 | 26.55 | $28.34 | 724800 |
| 2025-10-14 | 26.30 | $27.52 | 613600 |
| 2025-10-13 | 26.11 | $27.42 | 480313 |
| 2025-10-10 | 25.91 | $26.95 | 469411 |
| 2025-10-09 | 25.74 | $27.54 | 729694 |
| 2025-10-08 | 25.49 | $27.70 | 537200 |
| 2025-10-07 | 25.22 | $26.86 | 516700 |
| 2025-10-06 | 25.00 | $25.99 | 607543 |
| 2025-10-03 | 24.85 | $25.88 | 382202 |
| 2025-10-02 | 24.71 | $25.07 | 324339 |
| 2025-10-01 | 24.63 | $25.42 | 315019 |
| 2025-09-30 | 24.51 | $25.19 | 383114 |
| 2025-09-29 | 24.41 | $24.90 | 474201 |
| 2025-09-26 | 24.33 | $25.30 | 400015 |
| 2025-09-25 | 24.21 | $24.96 | 414219 |
| 2025-09-24 | 24.12 | $25.37 | 438900 |
| 2025-09-23 | 23.99 | $25.01 | 527180 |
| 2025-09-22 | 23.89 | $24.09 | 346634 |
| 2025-09-19 | 23.88 | $24.03 | 398361 |
| 2025-09-18 | 23.87 | $24.35 | 393718 |
| 2025-09-17 | 23.84 | $23.99 | 250230 |
| 2025-09-16 | 23.83 | $23.78 | 276300 |
| 2025-09-15 | 23.85 | $23.88 | 186500 |
| 2025-09-12 | 23.85 | $24.05 | 290829 |
| 2025-09-11 | 23.85 | $23.88 | 222932 |
| 2025-09-10 | 23.86 | $23.72 | 386214 |
| 2025-09-09 | 23.88 | $23.02 | 228020 |
| 2025-09-08 | 23.98 | $23.01 | 422300 |
| 2025-09-05 | 24.08 | $23.70 | 311204 |
| 2025-09-04 | 24.12 | $23.74 | 323229 |
| 2025-09-03 | 24.17 | $23.32 | 587113 |
| 2025-09-02 | 24.25 | $23.82 | 318700 |
| 2025-08-29 | 24.30 | $24.42 | 277100 |
| 2025-08-28 | 24.29 | $24.81 | 283346 |
| 2025-08-27 | 24.25 | $24.44 | 377400 |
| 2025-08-26 | 24.25 | $24.82 | 417697 |
| 2025-08-25 | 24.22 | $24.32 | 313728 |
| 2025-08-22 | 24.22 | $24.51 | 781094 |
| 2025-08-21 | 24.21 | $24.39 | 341800 |
| 2025-08-20 | 24.21 | $23.69 | 416757 |
| 2025-08-19 | 24.28 | $23.56 | 478701 |
| 2025-08-18 | 24.37 | $23.75 | 490837 |
| 2025-08-15 | 24.45 | $23.94 | 716639 |
| 2025-08-14 | 24.52 | $24.40 | 531400 |
| 2025-08-13 | 24.56 | $24.25 | 706602 |
| 2025-08-12 | 24.62 | $23.98 | 767800 |
| 2025-08-11 | 24.72 | $23.81 | 1.5M |
| 2025-08-08 | 24.85 | $24.32 | 322118 |
| 2025-08-07 | 24.94 | $24.42 | 322500 |
| 2025-08-06 | 25.03 | $24.57 | 280900 |
| 2025-08-05 | 25.13 | $24.99 | 618929 |
| 2025-08-04 | 25.20 | $24.56 | 359884 |
| 2025-08-01 | 25.33 | $25.56 | 661500 |
| 2025-07-31 | 25.38 | $25.66 | 496200 |
| 2025-07-30 | 25.44 | $25.19 | 717017 |
| 2025-07-29 | 25.56 | $24.69 | 663364 |
| 2025-07-28 | 25.74 | $23.82 | 396213 |
| 2025-07-25 | 26.04 | $23.85 | 431029 |
| 2025-07-24 | 26.36 | $24.72 | 380611 |
| 2025-07-23 | 26.62 | $24.72 | 315712 |
| 2025-07-22 | 26.89 | $24.69 | 463602 |
| 2025-07-21 | 27.19 | $25.37 | 441827 |
| 2025-07-18 | 27.45 | $26.62 | 522700 |
| 2025-07-17 | 27.60 | $25.75 | 341530 |
| 2025-07-16 | 27.85 | $26.32 | 515005 |
| 2025-07-15 | 28.07 | $26.58 | 478614 |
| 2025-07-14 | 28.28 | $26.68 | 425800 |
| 2025-07-11 | 28.50 | $27.09 | 315642 |
| 2025-07-10 | 28.71 | $27.29 | 514837 |
| 2025-07-09 | 28.91 | $27.62 | 697604 |
| 2025-07-08 | 29.10 | $27.96 | 532800 |
| 2025-07-07 | 29.28 | $28.25 | 402850 |
| 2025-07-03 | 29.44 | $28.95 | 183300 |
| 2025-07-02 | 29.54 | $28.93 | 631353 |
| 2025-07-01 | 29.64 | $28.49 | 559800 |
| 2025-06-30 | 29.79 | $29.32 | 425733 |
| 2025-06-27 | 29.85 | $29.49 | 1.5M |
| 2025-06-26 | 29.90 | $29.40 | 461527 |
| 2025-06-25 | 29.94 | $28.58 | 480300 |
| 2025-06-24 | 30.07 | $29.12 | 354800 |
| 2025-06-23 | 30.15 | $29.07 | 383390 |
| 2025-06-20 | 30.23 | $29.34 | 455935 |
| 2025-06-18 | 30.29 | $29.53 | 290918 |
| 2025-06-17 | 30.32 | $29.83 | 310032 |
| 2025-06-16 | 30.33 | $30.76 | 261200 |
| 2025-06-13 | 30.23 | $30.80 | 413127 |
| 2025-06-12 | 30.13 | $30.75 | 345845 |
| 2025-06-11 | 30.02 | $31.34 | 322300 |
| 2025-06-10 | 29.85 | $30.76 | 400495 |
| 2025-06-09 | 29.73 | $31.83 | 477800 |
| 2025-06-06 | 29.49 | $31.61 | 307500 |
| 2025-06-05 | 29.25 | $30.97 | 498142 |
| 2025-06-04 | 29.04 | $29.67 | 285433 |
| 2025-06-03 | 28.94 | $29.79 | 336818 |
| 2025-06-02 | 28.81 | $28.82 | 289600 |
| 2025-05-30 | 28.75 | $28.13 | 270223 |
| 2025-05-29 | 28.75 | $28.71 | 195844 |
| 2025-05-28 | 28.68 | $28.83 | 200200 |
| 2025-05-27 | 28.59 | $29.26 | 258507 |
| 2025-05-23 | 28.44 | $28.93 | 272300 |
| 2025-05-22 | 28.32 | $28.48 | 280100 |
| 2025-05-21 | 28.23 | $29.43 | 503528 |
| 2025-05-20 | 28.03 | $29.41 | 403037 |
| 2025-05-19 | 27.82 | $29.14 | 338000 |
| 2025-05-16 | 27.62 | $28.86 | 429600 |
| 2025-05-15 | 27.43 | $29.25 | 242103 |
| 2025-05-14 | 27.20 | $29.34 | 498829 |
| 2025-05-13 | 26.94 | $29.80 | 380742 |
| 2025-05-12 | 26.62 | $29.12 | 473300 |
| 2025-05-09 | 26.36 | $28.68 | 475441 |
| 2025-05-08 | 26.12 | $27.50 | 667514 |
| 2025-05-07 | 25.99 | $24.93 | 272371 |
| 2025-05-06 | 26.10 | $25.61 | 296012 |
| 2025-05-05 | 26.14 | $25.77 | 320002 |
| 2025-05-02 | 26.16 | $25.73 | 445000 |
| 2025-05-01 | 26.19 | $25.56 | 511825 |
| 2025-04-30 | 26.24 | $25.58 | 312100 |
| 2025-04-29 | 26.30 | $26.86 | 406740 |
| 2025-04-28 | 26.24 | $26.89 | 270105 |
| 2025-04-25 | 26.18 | $26.53 | 171200 |
| 2025-04-24 | 26.17 | $26.54 | 272220 |
| 2025-04-23 | 26.19 | $26.01 | 364700 |
| 2025-04-22 | 26.28 | $25.84 | 367500 |
| 2025-04-21 | 26.41 | $26.20 | 404396 |
| 2025-04-17 | 26.52 | $26.59 | 745627 |
| 2025-04-16 | 26.61 | $26.67 | 249202 |
| 2025-04-15 | 26.70 | $26.39 | 308000 |
| 2025-04-14 | 26.83 | $26.56 | 833936 |
| 2025-04-11 | 26.95 | $26.12 | 462600 |
| 2025-04-10 | 27.12 | $25.44 | 335300 |
| 2025-04-09 | 27.37 | $26.24 | 616800 |
| 2025-04-08 | 27.55 | $24.70 | 655794 |
| 2025-04-07 | 27.90 | $25.16 | 914136 |
| 2025-04-04 | 28.22 | $24.75 | 1.4M |
| 2025-04-03 | 28.59 | $25.90 | 1.1M |
| 2025-04-02 | 28.87 | $26.72 | 2.2M |
| 2025-04-01 | 29.09 | $26.66 | 4.0M |
| 2025-03-31 | 29.32 | $28.68 | 357938 |
| 2025-03-28 | 29.37 | $27.99 | 588342 |
| 2025-03-27 | 29.50 | $29.87 | 680600 |
| 2025-03-26 | 29.45 | $31.47 | 303019 |
| 2025-03-25 | 29.23 | $31.71 | 259500 |
| 2025-03-24 | 28.97 | $30.75 | 243209 |
| 2025-03-21 | 28.79 | $29.17 | 325741 |
| 2025-03-20 | 28.75 | $29.22 | 137316 |
| 2025-03-19 | 28.71 | $28.90 | 184511 |
| 2025-03-18 | 28.71 | $28.35 | 174114 |
| 2025-03-17 | 28.76 | $28.42 | 198842 |
| 2025-03-14 | 28.81 | $28.33 | 196300 |
| 2025-03-13 | 28.87 | $28.33 | 419417 |
| 2025-03-12 | 28.94 | $28.38 | 239626 |
| 2025-03-11 | 29.02 | $28.03 | 239942 |
| 2025-03-10 | 29.14 | $28.30 | 283782 |
| 2025-03-07 | 29.25 | $28.74 | 308100 |
| 2025-03-06 | 29.32 | $28.49 | 196342 |
| 2025-03-05 | 29.43 | $29.74 | 410600 |
| 2025-03-04 | 29.42 | $30.15 | 413705 |
| 2025-03-03 | 29.38 | $30.00 | 262000 |
| 2025-02-28 | 29.35 | $30.68 | 433800 |
| 2025-02-27 | 29.25 | $29.40 | 277846 |
| 2025-02-26 | 29.28 | $28.02 | 187700 |
| 2025-02-25 | 29.46 | $27.92 | 320100 |
| 2025-02-24 | 29.65 | $28.11 | 195709 |
| 2025-02-21 | 29.84 | $28.35 | 242207 |
| 2025-02-20 | 30.02 | $29.45 | 157725 |
| 2025-02-19 | 30.10 | $29.77 | 131800 |
| 2025-02-18 | 30.17 | $29.43 | 187700 |
| 2025-02-14 | 30.28 | $29.12 | 166400 |
| 2025-02-13 | 30.43 | $29.79 | 146700 |
| 2025-02-12 | 30.53 | $29.65 | 150700 |
| 2025-02-11 | 30.65 | $30.52 | 151300 |
| 2025-02-10 | 30.69 | $30.88 | 150624 |
| 2025-02-07 | 30.68 | $30.25 | 167800 |
| 2025-02-06 | 30.73 | $29.92 | 338132 |
| 2025-02-05 | 30.82 | $31.19 | 107347 |
| 2025-02-04 | 30.78 | $30.78 | 176400 |
| 2025-02-03 | 30.78 | $30.30 | 156400 |
| 2025-01-31 | 30.84 | $29.87 | 289000 |
| 2025-01-30 | 30.94 | $30.95 | 111442 |
| 2025-01-29 | 30.93 | $30.70 | 106249 |
| 2025-01-28 | 30.95 | $30.30 | 135009 |
| 2025-01-27 | 31.00 | $29.55 | 295400 |
| 2025-01-24 | 31.13 | $31.06 | 264003 |
| 2025-01-23 | 31.11 | $31.26 | 172677 |
| 2025-01-22 | 31.06 | $31.07 | 170011 |
| 2025-01-21 | 31.02 | $32.38 | 253442 |
| 2025-01-17 | 30.85 | $32.33 | 158052 |
| 2025-01-16 | 30.66 | $32.03 | 222873 |
| 2025-01-15 | 30.50 | $31.93 | 163638 |
| 2025-01-14 | 30.35 | $30.97 | 182874 |
| 2025-01-13 | 30.30 | $29.90 | 191220 |
| 2025-01-10 | 30.35 | $29.73 | 239216 |
| 2025-01-08 | 30.42 | $29.48 | 239225 |
| 2025-01-07 | 30.52 | $29.60 | 519593 |
| 2025-01-06 | 30.62 | $31.70 | 185043 |
| 2025-01-03 | 30.52 | $31.63 | 116787 |
| 2025-01-02 | 30.42 | $31.44 | 203969 |
| 2024-12-31 | 30.34 | $30.25 | 323100 |
| 2024-12-30 | 30.36 | $30.13 | 161700 |
| 2024-12-27 | 30.41 | $30.18 | 204788 |
| 2024-12-26 | 30.45 | $30.45 | 164500 |
| 2024-12-24 | 30.46 | $30.55 | 104712 |
| 2024-12-23 | 30.46 | $30.05 | 168402 |
| 2024-12-20 | 30.52 | $29.77 | 260000 |
| 2024-12-19 | 30.60 | $29.02 | 187200 |
| 2024-12-18 | 30.75 | $28.98 | 352200 |
| 2024-12-17 | 30.92 | $30.77 | 247400 |
| 2024-12-16 | 30.90 | $30.55 | 317320 |
| 2024-12-13 | 30.89 | $31.84 | 162228 |
| 2024-12-12 | 30.73 | $31.43 | 294400 |
| 2024-12-11 | 30.59 | $31.39 | 234100 |
| 2024-12-10 | 30.44 | $30.84 | 177907 |
| 2024-12-09 | 30.33 | $30.09 | 361600 |
| 2024-12-06 | 30.27 | $31.30 | 366910 |
| 2024-12-05 | 30.06 | $32.10 | 253193 |
| 2024-12-04 | 29.75 | $31.04 | 238204 |
| 2024-12-03 | 29.51 | $30.23 | 153400 |
| 2024-12-02 | 29.32 | $30.13 | 319700 |
| 2024-11-29 | 29.11 | $30.97 | 138300 |
| 2024-11-27 | 28.78 | $30.69 | 201500 |
| 2024-11-26 | 28.45 | $30.15 | 192212 |
| 2024-11-25 | 28.14 | $30.08 | 323634 |
| 2024-11-22 | 27.80 | $30.57 | 277800 |
| 2024-11-21 | 27.38 | $30.42 | 353300 |
| 2024-11-20 | 26.94 | $29.49 | 199900 |
| 2024-11-19 | 26.55 | $29.85 | 371933 |
| 2024-11-18 | 26.11 | $28.20 | 354700 |
| 2024-11-15 | 25.79 | $27.54 | 244723 |
| 2024-11-14 | 25.52 | $27.58 | 243200 |
| 2024-11-13 | 25.23 | $26.75 | 441100 |
| 2024-11-12 | 24.99 | $27.96 | 272900 |
| 2024-11-11 | 24.62 | $27.91 | 310100 |
| 2024-11-08 | 24.24 | $26.59 | 424017 |
| 2024-11-07 | 23.97 | $24.43 | 327600 |
| 2024-11-06 | 23.89 | $26.40 | 398005 |
| 2024-11-05 | 23.61 | $24.67 | 324017 |
| 2024-11-04 | 23.48 | $23.52 | 351840 |
| 2024-11-01 | 23.46 | $24.28 | 337835 |
| 2024-10-31 | 23.36 | $23.88 | 255923 |
| 2024-10-30 | 23.30 | $23.65 | 213076 |
| 2024-10-29 | 23.26 | $23.48 | 145922 |
| 2024-10-28 | 23.23 | $23.28 | 158400 |
| 2024-10-25 | 23.21 | $23.21 | 106025 |
| 2024-10-24 | 23.19 | $23.14 | 192532 |
| 2024-10-23 | 23.17 | $23.48 | 189300 |
| 2024-10-22 | 23.11 | $23.44 | 241501 |
| 2024-10-21 | 23.04 | $22.89 | 190700 |
| 2024-10-18 | 23.02 | $23.34 | 160210 |
| 2024-10-17 | 22.94 | $23.00 | 144732 |
| 2024-10-16 | 22.89 | $23.67 | 210500 |
| 2024-10-15 | 22.76 | $23.34 | 188900 |
| 2024-10-14 | 22.64 | $23.75 | 306100 |
| 2024-10-11 | 22.47 | $23.61 | 236412 |
| 2024-10-10 | 22.29 | $22.56 | 167200 |
| 2024-10-09 | 22.18 | $22.68 | 179845 |
| 2024-10-08 | 22.05 | $22.49 | 223100 |
| 2024-10-07 | 21.91 | $23.07 | 157100 |
| 2024-10-04 | 21.70 | $23.13 | 140910 |
| 2024-10-03 | 21.45 | $23.36 | 194139 |
| 2024-10-02 | 21.16 | $22.89 | 212900 |
| 2024-10-01 | 20.89 | $22.41 | 225014 |
| 2024-09-30 | 20.64 | $22.01 | 307729 |
| 2024-09-27 | 20.42 | $22.11 | 284700 |
| 2024-09-26 | 20.18 | $21.19 | 170900 |
| 2024-09-25 | 20.01 | $21.57 | 198636 |
| 2024-09-24 | 19.80 | $21.67 | 278600 |
| 2024-09-23 | 19.58 | $21.55 | 295000 |
| 2024-09-20 | 19.35 | $20.84 | 348500 |
| 2024-09-19 | 19.19 | $20.72 | 259700 |
| 2024-09-18 | 19.03 | $20.68 | 319527 |
| 2024-09-17 | 18.87 | $20.68 | 245912 |
| 2024-09-16 | 18.70 | $19.32 | 252306 |
| 2024-09-13 | 18.67 | $18.97 | 213206 |
| 2024-09-12 | 18.67 | $18.51 | 118135 |
| 2024-09-11 | 18.71 | $18.10 | 154617 |
| 2024-09-10 | 18.80 | $17.92 | 170000 |
| 2024-09-09 | 18.92 | $18.52 | 352400 |
| 2024-09-06 | 18.98 | $17.92 | 214400 |
| 2024-09-05 | 19.10 | $18.30 | 166400 |
| 2024-09-04 | 19.18 | $18.22 | 227500 |
| 2024-09-03 | 19.27 | $18.35 | 346621 |
| 2024-08-30 | 19.35 | $18.23 | 413803 |
| 2024-08-29 | 19.45 | $19.58 | 175147 |
| 2024-08-28 | 19.42 | $19.57 | 62800 |
| 2024-08-27 | 19.39 | $19.90 | 58100 |
| 2024-08-26 | 19.33 | $20.08 | 178731 |
| 2024-08-23 | 19.25 | $19.60 | 112000 |
| 2024-08-22 | 19.21 | $19.32 | 105913 |
| 2024-08-21 | 19.20 | $19.31 | 108425 |
| 2024-08-20 | 19.19 | $19.35 | 91623 |
| 2024-08-19 | 19.18 | $19.53 | 127343 |
| 2024-08-16 | 19.15 | $19.51 | 160026 |
| 2024-08-15 | 19.12 | $19.45 | 88000 |
| 2024-08-14 | 19.11 | $19.40 | 103900 |
| 2024-08-13 | 19.09 | $18.88 | 242200 |
| 2024-08-12 | 19.13 | $19.33 | 167600 |
| 2024-08-09 | 19.12 | $18.57 | 107120 |
| 2024-08-08 | 19.20 | $19.00 | 146600 |
| 2024-08-07 | 19.23 | $18.18 | 107347 |
| 2024-08-06 | 19.34 | $18.40 | 85808 |
| 2024-08-05 | 19.43 | $18.45 | 332628 |
| 2024-08-02 | 19.51 | $19.52 | 167000 |
| 2024-08-01 | 19.48 | $20.06 | 199440 |
| 2024-07-31 | 19.39 | $20.13 | 172133 |
| 2024-07-30 | 19.29 | $19.92 | 262400 |
| 2024-07-29 | 19.20 | $18.65 | 173114 |
| 2024-07-26 | 19.24 | $19.17 | 152900 |
| 2024-07-25 | 19.22 | $19.15 | 175238 |
| 2024-07-24 | 19.19 | $19.21 | 118400 |
| 2024-07-23 | 19.16 | $19.61 | 130600 |
| 2024-07-22 | 19.08 | $19.84 | 243641 |
| 2024-07-19 | 18.96 | $20.16 | 289540 |
| 2024-07-18 | 18.80 | $19.71 | 477077 |
| 2024-07-17 | 18.68 | $18.99 | 270700 |
| 2024-07-16 | 18.62 | $19.39 | 277500 |
| 2024-07-15 | 18.50 | $19.39 | 120800 |
| 2024-07-12 | 18.38 | $19.48 | 177417 |
| 2024-07-11 | 18.24 | $19.24 | 280800 |
| 2024-07-10 | 18.12 | $18.37 | 175300 |
| 2024-07-09 | 18.07 | $18.28 | 226400 |
| 2024-07-08 | 18.03 | $17.74 | 120345 |
| 2024-07-05 | 18.03 | $17.89 | 243417 |
| 2024-07-03 | 18.03 | $18.69 | 104231 |
| 2024-07-02 | 17.94 | $18.51 | 123203 |
| 2024-07-01 | 17.86 | $18.57 | 207419 |
| 2024-06-28 | 17.77 | $18.44 | 954400 |
| 2024-06-27 | 17.69 | $18.35 | 96700 |
| 2024-06-26 | 17.61 | $18.33 | 259165 |
| 2024-06-25 | 17.53 | $17.79 | 238842 |
| 2024-06-24 | 17.49 | $17.76 | 160500 |
| 2024-06-21 | 17.46 | $17.78 | 240331 |
| 2024-06-20 | 17.42 | $17.63 | 165700 |
| 2024-06-18 | 17.40 | $17.49 | 218000 |
| 2024-06-17 | 17.40 | $17.21 | 134100 |
| 2024-06-14 | 17.43 | $17.18 | 235000 |
| 2024-06-13 | 17.47 | $17.62 | 192812 |
| 2024-06-12 | 17.48 | $17.61 | 327600 |
| 2024-06-11 | 17.49 | $17.46 | 267108 |
| 2024-06-10 | 17.52 | $17.03 | 208508 |
| 2024-06-07 | 17.60 | $17.31 | 213002 |
| 2024-06-06 | 17.66 | $17.54 | 145833 |
| 2024-06-05 | 17.71 | $17.66 | 134800 |
| 2024-06-04 | 17.74 | $17.55 | 198517 |
| 2024-06-03 | 17.79 | $17.67 | 199130 |
| 2024-05-31 | 17.83 | $17.81 | 554618 |
| 2024-05-30 | 17.85 | $17.12 | 217745 |
| 2024-05-29 | 17.93 | $16.85 | 248100 |
| 2024-05-28 | 18.04 | $17.07 | 176429 |
| 2024-05-24 | 18.13 | $17.16 | 188600 |
| 2024-05-23 | 18.21 | $17.19 | 270500 |
| 2024-05-22 | 18.29 | $17.83 | 122300 |
| 2024-05-21 | 18.30 | $18.14 | 82618 |
| 2024-05-20 | 18.27 | $18.39 | 88600 |
| 2024-05-17 | 18.22 | $18.65 | 118805 |
| 2024-05-16 | 18.13 | $18.63 | 134700 |
| 2024-05-15 | 18.02 | $18.36 | 101663 |
| 2024-05-14 | 17.93 | $18.60 | 152102 |
| 2024-05-13 | 17.80 | $18.88 | 215827 |
| 2024-05-10 | 17.62 | $19.06 | 204735 |
| 2024-05-09 | 17.41 | $19.55 | 419860 |
| 2024-05-08 | 17.13 | $18.21 | 255305 |
| 2024-05-07 | 16.97 | $18.08 | 150813 |
| 2024-05-06 | 16.81 | $17.95 | 241234 |
| 2024-05-03 | 16.66 | $17.41 | 151122 |
| 2024-05-02 | 16.54 | $17.22 | 205110 |
| 2024-05-01 | 16.43 | $16.82 | 144900 |
| 2024-04-30 | 16.36 | $16.86 | 190400 |
| 2024-04-29 | 16.27 | $17.15 | 183405 |
| 2024-04-26 | 16.16 | $17.21 | 179800 |
| 2024-04-25 | 16.02 | $16.92 | 123200 |
| 2024-04-24 | 15.92 | $17.04 | 191400 |
| 2024-04-23 | 15.79 | $16.61 | 218543 |
| 2024-04-22 | 15.70 | $16.91 | 343632 |
| 2024-04-19 | 15.58 | $16.24 | 233800 |
| 2024-04-18 | 15.52 | $15.54 | 165240 |
| 2024-04-17 | 15.53 | $15.36 | 126100 |
| 2024-04-16 | 15.56 | $15.14 | 228738 |
| 2024-04-15 | 15.61 | $15.30 | 220024 |
| 2024-04-12 | 15.65 | $15.29 | 248447 |
| 2024-04-11 | 15.70 | $15.69 | 179512 |
| 2024-04-10 | 15.71 | $15.80 | 229200 |
| 2024-04-09 | 15.70 | $15.86 | 178253 |
| 2024-04-08 | 15.70 | $15.60 | 230549 |
| 2024-04-05 | 15.72 | $15.37 | 154600 |
| 2024-04-04 | 15.76 | $15.17 | 184000 |
| 2024-04-03 | 15.83 | $15.84 | 203422 |
| 2024-04-02 | 15.83 | $15.20 | 221308 |
| 2024-04-01 | 15.89 | $15.86 | 118536 |
| 2024-03-28 | 15.88 | $16.02 | 292600 |
| 2024-03-27 | 15.86 | $15.75 | 146100 |
| 2024-03-26 | 15.86 | $15.57 | 136911 |
| 2024-03-25 | 15.86 | $15.96 | 294319 |
| 2024-03-22 | 15.82 | $15.86 | 112220 |
| 2024-03-21 | 15.78 | $16.19 | 149600 |
| 2024-03-20 | 15.70 | $16.05 | 185300 |
| 2024-03-19 | 15.62 | $15.90 | 114342 |
| 2024-03-18 | 15.54 | $15.86 | 158100 |
| 2024-03-15 | 15.46 | $15.91 | 297540 |
| 2024-03-14 | 15.36 | $15.70 | 156200 |
| 2024-03-13 | 15.27 | $15.97 | 184628 |
| 2024-03-12 | 15.15 | $15.94 | 188000 |
| 2024-03-11 | 15.02 | $15.95 | 243800 |
| 2024-03-08 | 14.88 | $16.11 | 306033 |
| 2024-03-07 | 14.72 | $16.23 | 285746 |
| 2024-03-06 | 14.53 | $15.50 | 311000 |
| 2024-03-05 | 14.40 | $15.18 | 267031 |
| 2024-03-04 | 14.31 | $14.99 | 248100 |
| 2024-03-01 | 14.23 | $15.58 | 336523 |
| 2024-02-29 | 14.09 | $15.70 | 669291 |
| 2024-02-28 | 13.94 | $13.89 | 172334 |
| 2024-02-27 | 13.97 | $14.18 | 145000 |
| 2024-02-26 | 13.98 | $14.26 | 323061 |
| 2024-02-23 | 14.00 | $13.77 | 152302 |
| 2024-02-22 | 14.06 | $13.63 | 205788 |
| 2024-02-21 | 14.15 | $13.83 | 335439 |
| 2024-02-20 | 14.23 | $13.68 | 180500 |
| 2024-02-16 | 14.33 | $13.60 | 122200 |
| 2024-02-15 | 14.44 | $14.03 | 398546 |
| 2024-02-14 | 14.51 | $13.56 | 165294 |
| 2024-02-13 | 14.64 | $13.64 | 235212 |
| 2024-02-12 | 14.76 | $14.34 | 289000 |
| 2024-02-09 | 14.81 | $13.94 | 146043 |
| 2024-02-08 | 14.90 | $13.98 | 160443 |
| 2024-02-07 | 15.00 | $14.11 | 217800 |
| 2024-02-06 | 15.08 | $14.16 | 205300 |
| 2024-02-05 | 15.16 | $14.30 | 429700 |
| 2024-02-02 | 15.23 | $14.86 | 126408 |
| 2024-02-01 | 15.25 | $15.41 | 148403 |
| 2024-01-31 | 15.21 | $15.32 | 127510 |
| 2024-01-30 | 15.17 | $15.68 | 140500 |
| 2024-01-29 | 15.11 | $16.26 | 240842 |
| 2024-01-26 | 14.98 | $15.54 | 152708 |
| 2024-01-25 | 14.93 | $15.46 | 217234 |
| 2024-01-24 | 14.88 | $15.39 | 154500 |
| 2024-01-23 | 14.85 | $15.34 | 144031 |
| 2024-01-22 | 14.82 | $15.46 | 274448 |
| 2024-01-19 | 14.78 | $14.91 | 165434 |
| 2024-01-18 | 14.79 | $14.69 | 181426 |
| 2024-01-17 | 14.84 | $14.48 | 249700 |
| 2024-01-16 | 14.91 | $14.11 | 216700 |
| 2024-01-12 | 15.03 | $14.71 | 213042 |
| 2024-01-11 | 15.11 | $14.16 | 160718 |
| 2024-01-10 | 15.24 | $14.51 | 99116 |
| 2024-01-09 | 15.34 | $14.83 | 175100 |
| 2024-01-08 | 15.42 | $15.00 | 303400 |
| 2024-01-05 | 15.49 | $14.57 | 409038 |
| 2024-01-04 | 15.61 | $14.58 | 290500 |
| 2024-01-03 | 15.73 | $15.01 | 221801 |
| 2024-01-02 | 15.82 | $15.08 | 202500 |
| 2023-12-29 | 15.92 | $15.46 | 158854 |
| 2023-12-28 | 15.98 | $15.64 | 121900 |
| 2023-12-27 | 16.04 | $15.77 | 145603 |
| 2023-12-26 | 16.08 | $15.91 | 110698 |
| 2023-12-22 | 16.12 | $16.08 | 172538 |
| 2023-12-21 | 16.15 | $15.50 | 375600 |
| 2023-12-20 | 16.24 | $15.75 | 211647 |
| 2023-12-19 | 16.32 | $16.35 | 131785 |
| 2023-12-18 | 16.35 | $16.08 | 250300 |
| 2023-12-15 | 16.41 | $16.01 | 258700 |
| 2023-12-14 | 16.49 | $16.29 | 282406 |
| 2023-12-13 | 16.55 | $16.59 | 251200 |
| 2023-12-12 | 16.59 | $15.64 | 154500 |
| 2023-12-11 | 16.73 | $16.05 | 139200 |
| 2023-12-08 | 16.84 | $16.33 | 115100 |
| 2023-12-07 | 16.92 | $15.88 | 132100 |
| 2023-12-06 | 17.03 | $15.71 | 234625 |
| 2023-12-05 | 17.16 | $16.22 | 281800 |
| 2023-12-04 | 17.24 | $16.85 | 213800 |
| 2023-12-01 | 17.25 | $17.55 | 178914 |
| 2023-11-30 | 17.18 | $16.72 | 193400 |
| 2023-11-29 | 17.18 | $16.78 | 192400 |
| 2023-11-28 | 17.16 | $16.93 | 168700 |
| 2023-11-27 | 17.12 | $17.00 | 138400 |
| 2023-11-24 | 17.06 | $17.40 | 89400 |
| 2023-11-22 | 16.95 | $17.21 | 191143 |
| 2023-11-21 | 16.85 | $17.69 | 248340 |
| 2023-11-20 | 16.70 | $18.23 | 169734 |
| 2023-11-17 | 16.48 | $17.83 | 166435 |
| 2023-11-16 | 16.28 | $17.70 | 207900 |
| 2023-11-15 | 16.09 | $18.26 | 163900 |
| 2023-11-14 | 15.83 | $18.22 | 255647 |
| 2023-11-13 | 15.57 | $17.77 | 241700 |
| 2023-11-10 | 15.34 | $17.17 | 321729 |
| 2023-11-09 | 15.16 | $16.05 | 532930 |
| 2023-11-08 | 15.08 | $14.88 | 186000 |
| 2023-11-07 | 15.11 | $14.98 | 131830 |
| 2023-11-06 | 15.14 | $15.17 | 205613 |
| 2023-11-03 | 15.15 | $15.37 | 136722 |
| 2023-11-02 | 15.15 | $15.30 | 194600 |
| 2023-11-01 | 15.15 | $14.41 | 224716 |
| 2023-10-31 | 15.25 | $14.22 | 203200 |
| 2023-10-30 | 15.37 | $14.84 | 135100 |
| 2023-10-27 | 15.44 | $15.06 | 173200 |
| 2023-10-26 | 15.49 | $14.95 | 124800 |
| 2023-10-25 | 15.57 | $15.07 | 99600 |
| 2023-10-24 | 15.65 | $15.44 | 111000 |
| 2023-10-23 | 15.71 | $15.40 | 152524 |
| 2023-10-20 | 15.78 | $15.41 | 195200 |
| 2023-10-19 | 15.86 | $15.43 | 204936 |
| 2023-10-18 | 15.94 | $15.76 | 164608 |
| 2023-10-17 | 16.01 | $16.42 | 239800 |
| 2023-10-16 | 16.02 | $16.13 | 296125 |
| 2023-10-13 | 16.07 | $15.21 | 157243 |
| 2023-10-12 | 16.21 | $14.97 | 238700 |
| 2023-10-11 | 16.40 | $15.38 | 192833 |
| 2023-10-10 | 16.56 | $15.71 | 201503 |
| 2023-10-09 | 16.70 | $15.67 | 104738 |
| 2023-10-06 | 16.86 | $15.61 | 113308 |
| 2023-10-05 | 17.04 | $15.64 | 212200 |
| 2023-10-04 | 17.22 | $15.65 | 216030 |
| 2023-10-03 | 17.42 | $15.93 | 241321 |
| 2023-10-02 | 17.61 | $16.54 | 138921 |
| 2023-09-29 | 17.75 | $17.04 | 358800 |
| 2023-09-28 | 17.84 | $17.28 | 82300 |
| 2023-09-27 | 17.93 | $17.51 | 99907 |
| 2023-09-26 | 18.00 | $17.46 | 134325 |
| 2023-09-25 | 18.08 | $17.90 | 93427 |
| 2023-09-22 | 18.11 | $17.58 | 189800 |
| 2023-09-21 | 18.19 | $17.56 | 79025 |
| 2023-09-20 | 18.27 | $17.87 | 187624 |
| 2023-09-19 | 18.33 | $17.89 | 92300 |
| 2023-09-18 | 18.39 | $17.98 | 89222 |
| 2023-09-15 | 18.46 | $18.05 | 219710 |
| 2023-09-14 | 18.52 | $18.36 | 126842 |
| 2023-09-13 | 18.56 | $17.97 | 131913 |
| 2023-09-12 | 18.64 | $18.80 | 145600 |
| 2023-09-11 | 18.64 | $18.28 | 137104 |
| 2023-09-08 | 18.71 | $17.84 | 87000 |
| 2023-09-07 | 18.83 | $17.89 | 190750 |
| 2023-09-06 | 18.97 | $18.55 | 105300 |
| 2023-09-05 | 19.06 | $19.16 | 108627 |
| 2023-09-01 | 19.09 | $19.13 | 121900 |
| 2023-08-31 | 19.14 | $18.60 | 176139 |
| 2023-08-30 | 19.26 | $18.95 | 127708 |
| 2023-08-29 | 19.35 | $18.95 | 159800 |
| 2023-08-28 | 19.45 | $18.16 | 140677 |
| 2023-08-25 | 19.64 | $18.51 | 155545 |
| 2023-08-24 | 19.80 | $18.53 | 170900 |
| 2023-08-23 | 19.98 | $19.12 | 159311 |
| 2023-08-22 | 20.11 | $19.11 | 83829 |
| 2023-08-21 | 20.24 | $19.14 | 128900 |
| 2023-08-18 | 20.38 | $19.73 | 137049 |
| 2023-08-17 | 20.47 | $19.40 | 114641 |
| 2023-08-16 | 20.60 | $19.22 | 110813 |
| 2023-08-15 | 20.75 | $19.50 | 128333 |
| 2023-08-14 | 20.88 | $19.43 | 217145 |
| 2023-08-11 | 21.02 | $20.69 | 100800 |
| 2023-08-10 | 21.03 | $20.51 | 245339 |
| 2023-08-09 | 21.06 | $22.00 | 221657 |
| 2023-08-08 | 20.95 | $21.50 | 162615 |
| 2023-08-07 | 20.89 | $21.13 | 134307 |
| 2023-08-04 | 20.86 | $21.19 | 103747 |
| 2023-08-03 | 20.82 | $21.24 | 125735 |
| 2023-08-02 | 20.77 | $20.69 | 81100 |
| 2023-08-01 | 20.77 | $21.02 | 134700 |
| 2023-07-31 | 20.73 | $21.22 | 136100 |
| 2023-07-28 | 20.68 | $20.98 | 109420 |
| 2023-07-27 | 20.64 | $20.54 | 103140 |
| 2023-07-26 | 20.64 | $20.76 | 117938 |
| 2023-07-25 | 20.62 | $21.02 | 179500 |
| 2023-07-24 | 20.57 | $20.76 | 128143 |
| 2023-07-21 | 20.54 | $20.68 | 106600 |
| 2023-07-20 | 20.51 | $20.56 | 85447 |
| 2023-07-19 | 20.50 | $20.37 | 123200 |
| 2023-07-18 | 20.50 | $20.41 | 135446 |
| 2023-07-17 | 20.49 | $20.40 | 157700 |
| 2023-07-14 | 20.49 | $19.73 | 289500 |
| 2023-07-13 | 20.55 | $21.14 | 134100 |
| 2023-07-12 | 20.46 | $21.52 | 123545 |
| 2023-07-11 | 20.34 | $20.91 | 89231 |
| 2023-07-10 | 20.27 | $20.60 | 112438 |
| 2023-07-07 | 20.23 | $20.82 | 172100 |
| 2023-07-06 | 20.16 | $20.15 | 132400 |
| 2023-07-05 | 20.17 | $20.30 | 114500 |
| 2023-07-03 | 20.15 | $20.62 | 58700 |
| 2023-06-30 | 20.10 | $20.33 | 116043 |
| 2023-06-29 | 20.08 | $20.45 | 148048 |
| 2023-06-28 | 20.03 | $19.91 | 125724 |
| 2023-06-27 | 20.03 | $19.84 | 272014 |
| 2023-06-26 | 20.04 | $19.89 | 127400 |
| 2023-06-23 | 20.04 | $20.01 | 690841 |
| 2023-06-22 | 20.02 | $20.17 | 162800 |
| 2023-06-21 | 20.00 | $20.42 | 184943 |
| 2023-06-20 | 19.94 | $19.80 | 101200 |
| 2023-06-16 | 19.95 | $20.05 | 151618 |
| 2023-06-15 | 19.94 | $20.33 | 184400 |
| 2023-06-14 | 19.90 | $19.74 | 106918 |
| 2023-06-13 | 19.92 | $19.81 | 132700 |
| 2023-06-12 | 19.95 | $19.92 | 164000 |
| 2023-06-09 | 19.97 | $20.23 | 110400 |
| 2023-06-08 | 19.97 | $20.45 | 178214 |
| 2023-06-07 | 19.95 | $20.80 | 218902 |
| 2023-06-06 | 19.91 | $20.26 | 200531 |
| 2023-06-05 | 19.92 | $19.60 | 142685 |
| 2023-06-02 | 20.01 | $20.24 | 149545 |
| 2023-06-01 | 20.03 | $19.36 | 247245 |
| 2023-05-31 | 20.14 | $18.56 | 322200 |
| 2023-05-30 | 20.34 | $18.64 | 392149 |
| 2023-05-26 | 20.55 | $19.94 | 197300 |
| 2023-05-25 | 20.64 | $19.42 | 169654 |
| 2023-05-24 | 20.78 | $20.19 | 167600 |
| 2023-05-23 | 20.85 | $19.89 | 162400 |
| 2023-05-22 | 20.95 | $20.07 | 155400 |
| 2023-05-19 | 21.05 | $20.26 | 250265 |
| 2023-05-18 | 21.13 | $20.17 | 170942 |
| 2023-05-17 | 21.22 | $20.97 | 135324 |
| 2023-05-16 | 21.24 | $21.13 | 121000 |
| 2023-05-15 | 21.26 | $21.38 | 143600 |
| 2023-05-12 | 21.26 | $21.52 | 158900 |
| 2023-05-11 | 21.25 | $21.21 | 294500 |
| 2023-05-10 | 21.28 | $22.08 | 192407 |
| 2023-05-09 | 21.24 | $21.97 | 200702 |
| 2023-05-08 | 21.22 | $21.68 | 262741 |
| 2023-05-05 | 21.22 | $21.04 | 183200 |
| 2023-05-04 | 21.30 | $20.01 | 294910 |
| 2023-05-03 | 21.49 | $20.53 | 139900 |
| 2023-05-02 | 21.63 | $20.89 | 238400 |
| 2023-05-01 | 21.75 | $21.50 | 146000 |
| 2023-04-28 | 21.81 | $21.50 | 183142 |
| 2023-04-27 | 21.86 | $20.75 | 252020 |
| 2023-04-26 | 22.00 | $20.32 | 112327 |
| 2023-04-25 | 22.18 | $20.54 | 137700 |
| 2023-04-24 | 22.33 | $21.54 | 138100 |
| 2023-04-21 | 22.38 | $21.13 | 190005 |
| 2023-04-20 | 22.45 | $21.29 | 159059 |
| 2023-04-19 | 22.51 | $22.12 | 137100 |
| 2023-04-18 | 22.48 | $22.45 | 160937 |
| 2023-04-17 | 22.40 | $23.18 | 152325 |
| 2023-04-14 | 22.24 | $23.38 | 146327 |
| 2023-04-13 | 22.04 | $23.66 | 167441 |
| 2023-04-12 | 21.80 | $23.03 | 248605 |
| 2023-04-11 | 21.60 | $23.49 | 320325 |
| 2023-04-10 | 21.35 | $23.19 | 273900 |
| 2023-04-06 | 21.11 | $22.87 | 187600 |
| 2023-04-05 | 20.90 | $22.22 | 160100 |
| 2023-04-04 | 20.74 | $21.74 | 252476 |
| 2023-04-03 | 20.63 | $21.65 | 222992 |
| 2023-03-31 | 20.53 | $22.14 | 260452 |
| 2023-03-30 | 20.39 | $21.62 | 207513 |
| 2023-03-29 | 20.29 | $21.42 | 308600 |
| 2023-03-28 | 20.22 | $21.27 | 432512 |
| 2023-03-27 | 20.16 | $19.71 | 216100 |
| 2023-03-24 | 20.26 | $19.01 | 263880 |
| 2023-03-23 | 20.43 | $19.18 | 285300 |
| 2023-03-22 | 20.60 | $20.39 | 236374 |
| 2023-03-21 | 20.65 | $20.28 | 224100 |
| 2023-03-20 | 20.72 | $19.65 | 318224 |
| 2023-03-17 | 20.85 | $19.13 | 435944 |
| 2023-03-16 | 21.05 | $20.16 | 242793 |
| 2023-03-15 | 21.17 | $20.18 | 320000 |
| 2023-03-14 | 21.29 | $20.37 | 220100 |
| 2023-03-13 | 21.41 | $20.31 | 239000 |
| 2023-03-10 | 21.54 | $20.51 | 271449 |
| 2023-03-09 | 21.67 | $21.40 | 163641 |
| 2023-03-08 | 21.71 | $21.85 | 238100 |
| 2023-03-07 | 21.71 | $21.41 | 191016 |
| 2023-03-06 | 21.76 | $22.37 | 167615 |
| 2023-03-03 | 21.72 | $22.37 | 178111 |
| 2023-03-02 | 21.69 | $21.62 | 142129 |
| 2023-03-01 | 21.74 | $21.49 | 187600 |
| 2023-02-28 | 21.81 | $21.61 | 436856 |
| 2023-02-27 | 21.88 | $21.14 | 181241 |
| 2023-02-24 | 22.00 | $21.17 | 133100 |
| 2023-02-23 | 22.13 | $21.27 | 160611 |
| 2023-02-22 | 22.26 | $20.82 | 193600 |
| 2023-02-21 | 22.45 | $20.94 | 315700 |
| 2023-02-17 | 22.63 | $21.49 | 173688 |
| 2023-02-16 | 22.78 | $22.16 | 180604 |
| 2023-02-15 | 22.88 | $22.71 | 141340 |
| 2023-02-14 | 22.93 | $22.57 | 134400 |
| 2023-02-13 | 23.01 | $22.74 | 178940 |
| 2023-02-10 | 23.07 | $22.75 | 205014 |
| 2023-02-09 | 23.15 | $21.84 | 217454 |
| 2023-02-08 | 23.33 | $22.36 | 176508 |
| 2023-02-07 | 23.47 | $22.66 | 196138 |
| 2023-02-06 | 23.58 | $22.83 | 231200 |
| 2023-02-03 | 23.67 | $22.96 | 199939 |
| 2023-02-02 | 23.76 | $23.45 | 474900 |
| 2023-02-01 | 23.80 | $23.94 | 330104 |
| 2023-01-31 | 23.80 | $23.30 | 299600 |
| 2023-01-30 | 23.87 | $22.85 | 289653 |
| 2023-01-27 | 23.99 | $23.38 | 201703 |
| 2023-01-26 | 24.08 | $23.75 | 329026 |
| 2023-01-25 | 24.14 | $23.42 | 317600 |
| 2023-01-24 | 24.25 | $23.40 | 223535 |
| 2023-01-23 | 24.38 | $23.97 | 233412 |
| 2023-01-20 | 24.46 | $23.99 | 193229 |
| 2023-01-19 | 24.54 | $24.50 | 253500 |
| 2023-01-18 | 24.58 | $24.48 | 300200 |
| 2023-01-17 | 24.63 | $24.38 | 361647 |
| 2023-01-13 | 24.69 | $25.08 | 188806 |
| 2023-01-12 | 24.70 | $25.22 | 240421 |
| 2023-01-11 | 24.71 | $24.09 | 211644 |
| 2023-01-10 | 24.84 | $23.72 | 353500 |
| 2023-01-09 | 25.03 | $23.64 | 238900 |
| 2023-01-06 | 25.24 | $23.20 | 538500 |
| 2023-01-05 | 25.51 | $23.40 | 607161 |
| 2023-01-04 | 25.78 | $24.20 | 400119 |
| 2023-01-03 | 25.99 | $24.67 | 409243 |
| 2022-12-30 | 26.18 | $25.05 | 313929 |
| 2022-12-29 | 26.35 | $25.84 | 188545 |
| 2022-12-28 | 26.45 | $25.80 | 215600 |
| 2022-12-27 | 26.58 | $26.36 | 146933 |
| 2022-12-23 | 26.66 | $26.46 | 98500 |
| 2022-12-22 | 26.75 | $25.75 | 236730 |
| 2022-12-21 | 26.92 | $26.38 | 210514 |
| 2022-12-20 | 27.04 | $25.33 | 166200 |
| 2022-12-19 | 27.28 | $25.18 | 241794 |
| 2022-12-16 | 27.54 | $25.77 | 364600 |
| 2022-12-15 | 27.75 | $26.58 | 299300 |
| 2022-12-14 | 27.89 | $26.86 | 291400 |
| 2022-12-13 | 27.99 | $27.98 | 371469 |
| 2022-12-12 | 27.98 | $27.31 | 227009 |
| 2022-12-09 | 28.02 | $27.05 | 272241 |
| 2022-12-08 | 28.09 | $27.58 | 327700 |
| 2022-12-07 | 28.10 | $27.34 | 364202 |
| 2022-12-06 | 28.12 | $27.12 | 546820 |
| 2022-12-05 | 28.17 | $27.76 | 785015 |
| 2022-12-02 | 28.15 | $29.65 | 891705 |
| 2022-12-01 | 27.93 | $28.60 | 311135 |
| 2022-11-30 | 27.80 | $28.36 | 781023 |
| 2022-11-29 | 27.68 | $28.82 | 362900 |
| 2022-11-28 | 27.51 | $28.33 | 338314 |
| 2022-11-25 | 27.39 | $29.74 | 133424 |
| 2022-11-23 | 27.11 | $29.14 | 612019 |
| 2022-11-22 | 26.88 | $30.00 | 845809 |
| 2022-11-21 | 26.54 | $27.37 | 336410 |
| 2022-11-18 | 26.45 | $27.17 | 393027 |
| 2022-11-17 | 26.37 | $26.45 | 260946 |
| 2022-11-16 | 26.35 | $26.86 | 365981 |
| 2022-11-15 | 26.29 | $26.37 | 387502 |
| 2022-11-14 | 26.25 | $25.96 | 512500 |
| 2022-11-11 | 26.25 | $26.10 | 600202 |
| 2022-11-10 | 26.21 | $26.69 | 823400 |
| 2022-11-09 | 26.11 | $25.15 | 689148 |
| 2022-11-08 | 26.14 | $26.38 | 441798 |
| 2022-11-07 | 26.04 | $27.04 | 403142 |
| 2022-11-04 | 25.86 | $26.62 | 319442 |
| 2022-11-03 | 25.70 | $25.86 | 378400 |
| 2022-11-02 | 25.62 | $25.88 | 327416 |
| 2022-11-01 | 25.52 | $26.82 | 518000 |
| 2022-10-31 | 25.33 | $27.62 | 1.1M |
| 2022-10-28 | 25.05 | $26.70 | 417947 |
| 2022-10-27 | 24.84 | $26.46 | 461957 |
| 2022-10-26 | 24.63 | $26.51 | 603746 |
| 2022-10-25 | 24.42 | $26.11 | 620600 |
| 2022-10-24 | 24.23 | $25.50 | 321619 |
| 2022-10-21 | 24.07 | $25.53 | 223708 |
| 2022-10-20 | 23.90 | $24.75 | 179800 |
| 2022-10-19 | 23.80 | $24.68 | 184426 |
| 2022-10-18 | 23.71 | $23.95 | 198500 |
| 2022-10-17 | 23.70 | $23.72 | 613800 |
| 2022-10-14 | 23.71 | $22.85 | 273636 |
| 2022-10-13 | 23.81 | $23.60 | 353259 |
| 2022-10-12 | 23.86 | $23.00 | 281300 |
| 2022-10-11 | 23.98 | $23.43 | 407631 |
| 2022-10-10 | 24.08 | $23.22 | 388824 |
| 2022-10-07 | 24.22 | $24.19 | 457373 |
| 2022-10-06 | 24.27 | $24.26 | 472241 |
| 2022-10-05 | 24.34 | $24.54 | 448500 |
| 2022-10-04 | 24.38 | $25.43 | 295124 |
| 2022-10-03 | 24.35 | $24.68 | 300635 |
| 2022-09-30 | 24.41 | $23.40 | 293241 |
| 2022-09-29 | 24.59 | $23.51 | 362126 |
| 2022-09-28 | 24.77 | $24.68 | 502947 |
| 2022-09-27 | 24.85 | $22.51 | 360412 |
| 2022-09-26 | 25.16 | $21.70 | 448455 |
| 2022-09-23 | 25.56 | $22.52 | 753991 |
| 2022-09-22 | 25.91 | $24.25 | 450900 |
| 2022-09-21 | 26.11 | $25.50 | 749430 |
| 2022-09-20 | 26.20 | $24.70 | 361798 |
| 2022-09-19 | 26.36 | $25.02 | 488646 |
| 2022-09-16 | 26.50 | $24.49 | 650400 |
| 2022-09-15 | 26.69 | $26.25 | 645848 |
| 2022-09-14 | 26.71 | $28.23 | 1.0M |
| 2022-09-13 | 26.53 | $26.23 | 369911 |
| 2022-09-12 | 26.54 | $27.05 | 244624 |
| 2022-09-09 | 26.46 | $26.74 | 464437 |
| 2022-09-08 | 26.39 | $27.22 | 342805 |
| 2022-09-07 | 26.26 | $26.46 | 423700 |
| 2022-09-06 | 26.19 | $26.88 | 525890 |
| 2022-09-02 | 26.05 | $27.30 | 592200 |
| 2022-09-01 | 25.85 | $25.28 | 635741 |
| 2022-08-31 | 25.84 | $25.68 | 401621 |
| 2022-08-30 | 25.77 | $25.49 | 630634 |
| 2022-08-29 | 25.71 | $27.70 | 972400 |
| 2022-08-26 | 25.42 | $26.61 | 414725 |
| 2022-08-25 | 25.20 | $27.02 | 385766 |
| 2022-08-24 | 24.93 | $27.02 | 480635 |
| 2022-08-23 | 24.63 | $26.03 | 509700 |
| 2022-08-22 | 24.41 | $25.79 | 557536 |
| 2022-08-19 | 24.19 | $25.42 | 284623 |
| 2022-08-18 | 23.98 | $25.93 | 334676 |
| 2022-08-17 | 23.70 | $25.30 | 231239 |
| 2022-08-16 | 23.46 | $25.65 | 533419 |
| 2022-08-15 | 23.17 | $25.32 | 315247 |
| 2022-08-12 | 22.89 | $25.24 | 706113 |
| 2022-08-11 | 22.59 | $24.01 | 544300 |
| 2022-08-10 | 22.39 | $22.95 | 281223 |
| 2022-08-09 | 22.27 | $23.26 | 334000 |
| 2022-08-08 | 22.11 | $22.25 | 362116 |
| 2022-08-05 | 22.03 | $22.31 | 516900 |
| 2022-08-04 | 21.94 | $22.61 | 434611 |
| 2022-08-03 | 21.82 | $23.61 | 401100 |
| 2022-08-02 | 21.59 | $23.63 | 581500 |
| 2022-08-01 | 21.33 | $22.17 | 260735 |
| 2022-07-29 | 21.20 | $22.14 | 345423 |
| 2022-07-28 | 21.07 | $22.09 | 221712 |
| 2022-07-27 | 20.93 | $22.39 | 361500 |
| 2022-07-26 | 20.76 | $21.82 | 402200 |
| 2022-07-25 | 20.65 | $21.49 | 270248 |
| 2022-07-22 | 20.57 | $20.53 | 193177 |
| 2022-07-21 | 20.58 | $21.05 | 347200 |
| 2022-07-20 | 20.56 | $21.65 | 369792 |
| 2022-07-19 | 20.48 | $21.19 | 392769 |
| 2022-07-18 | 20.47 | $20.64 | 238560 |
| 2022-07-15 | 20.53 | $20.30 | 350600 |
| 2022-07-14 | 20.64 | $19.21 | 796708 |
| 2022-07-13 | 20.89 | $19.86 | 307000 |
| 2022-07-12 | 21.10 | $20.10 | 438705 |
| 2022-07-11 | 21.33 | $20.40 | 363000 |
| 2022-07-08 | 21.56 | $21.16 | 422999 |
| 2022-07-07 | 21.75 | $21.07 | 885120 |
| 2022-07-06 | 21.98 | $19.62 | 1.4M |
| 2022-07-05 | 22.40 | $20.52 | 988786 |
| 2022-07-01 | 22.78 | $19.16 | 590549 |
| 2022-06-30 | 23.33 | $19.92 | 855700 |
| 2022-06-29 | 23.85 | $20.36 | 1.2M |
| 2022-06-28 | 24.36 | $22.18 | 724300 |
| 2022-06-27 | 24.72 | $23.22 | 804662 |
| 2022-06-24 | 25.00 | $20.83 | 3.0M |
| 2022-06-23 | 25.53 | $21.06 | 983948 |
| 2022-06-22 | 26.06 | $22.70 | 592992 |
| 2022-06-21 | 26.44 | $24.64 | 601900 |
| 2022-06-17 | 26.62 | $24.49 | 2.0M |
| 2022-06-16 | 26.82 | $23.48 | 927400 |
| 2022-06-15 | 27.13 | $25.17 | 1.0M |
| 2022-06-14 | 27.27 | $27.01 | 805800 |
| 2022-06-13 | 27.22 | $25.23 | 707590 |
| 2022-06-10 | 27.34 | $27.23 | 734722 |
| 2022-06-09 | 27.26 | $26.76 | 897289 |
| 2022-06-08 | 27.20 | $28.18 | 601345 |
| 2022-06-07 | 27.00 | $29.58 | 929930 |
| 2022-06-06 | 26.63 | $28.12 | 1.1M |
| 2022-06-03 | 26.39 | $29.88 | 1.6M |
| 2022-06-02 | 25.97 | $29.37 | 1.2M |
| 2022-06-01 | 25.59 | $28.80 | 1.4M |
| 2022-05-31 | 25.24 | $26.65 | 273001 |
| 2022-05-27 | 25.09 | $26.44 | 633635 |
| 2022-05-26 | 24.96 | $26.98 | 585721 |
| 2022-05-25 | 24.78 | $26.79 | 905780 |
| 2022-05-24 | 24.63 | $24.20 | 352600 |
| 2022-05-23 | 24.72 | $24.12 | 373421 |
| 2022-05-20 | 24.83 | $23.80 | 537405 |
| 2022-05-19 | 24.97 | $24.17 | 208900 |
| 2022-05-18 | 25.07 | $24.58 | 576938 |
| 2022-05-17 | 25.14 | $25.34 | 410296 |
| 2022-05-16 | 25.14 | $24.72 | 468901 |
| 2022-05-13 | 25.21 | $23.99 | 504400 |
| 2022-05-12 | 25.38 | $23.91 | 430142 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
38.24
2026-08-07
Close Price
$34.87
Vol: 488714
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.65
Average
24.58
Maximum
43.05
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 38.24 | $34.87 | 488714 |
| 2026-08-06 | 38.93 | $37.86 | 569400 |
| 2026-08-05 | 39.09 | $38.50 | 424800 |
| 2026-08-04 | 39.14 | $39.20 | 314907 |
| 2026-08-03 | 39.05 | $39.03 | 294900 |
| 2026-07-31 | 38.98 | $39.27 | 271800 |
| 2026-07-30 | 38.84 | $38.22 | 232525 |
| 2026-07-29 | 38.90 | $37.26 | 259337 |
| 2026-07-28 | 39.16 | $37.33 | 222047 |
| 2026-07-27 | 39.44 | $37.67 | 354300 |
| 2026-07-24 | 39.70 | $38.63 | 191300 |
| 2026-07-23 | 39.78 | $39.68 | 335549 |
| 2026-07-22 | 39.65 | $39.55 | 292347 |
| 2026-07-21 | 39.52 | $39.49 | 249297 |
| 2026-07-20 | 39.38 | $38.91 | 431800 |
| 2026-07-17 | 39.32 | $38.95 | 341700 |
| 2026-07-16 | 39.24 | $39.47 | 296300 |
| 2026-07-15 | 39.03 | $38.48 | 223600 |
| 2026-07-14 | 38.99 | $38.73 | 224226 |
| 2026-07-13 | 38.87 | $39.00 | 219200 |
| 2026-07-10 | 38.68 | $39.00 | 158833 |
| 2026-07-09 | 38.44 | $38.33 | 207500 |
| 2026-07-08 | 38.30 | $39.57 | 331800 |
| 2026-07-07 | 37.86 | $38.78 | 244916 |
| 2026-07-06 | 37.52 | $38.72 | 291604 |
| 2026-07-02 | 37.13 | $37.99 | 287000 |
| 2026-07-01 | 36.82 | $37.98 | 282278 |
| 2026-06-30 | 36.45 | $37.99 | 466002 |
| 2026-06-29 | 36.02 | $37.04 | 299829 |
| 2026-06-26 | 35.72 | $37.70 | 1.0M |
| 2026-06-25 | 35.22 | $37.40 | 602788 |
| 2026-06-24 | 34.71 | $35.70 | 346042 |
| 2026-06-23 | 34.47 | $36.06 | 392700 |
| 2026-06-22 | 34.11 | $35.90 | 275040 |
| 2026-06-18 | 33.73 | $34.56 | 673500 |
| 2026-06-17 | 33.58 | $34.44 | 301500 |
| 2026-06-16 | 33.42 | $34.60 | 462534 |
| 2026-06-15 | 33.21 | $35.04 | 371027 |
| 2026-06-12 | 32.87 | $34.25 | 393000 |
| 2026-06-11 | 32.65 | $33.14 | 404925 |
| 2026-06-10 | 32.63 | $32.77 | 355931 |
| 2026-06-09 | 32.69 | $32.12 | 367748 |
| 2026-06-08 | 32.91 | $31.84 | 293600 |
| 2026-06-05 | 33.22 | $32.23 | 310567 |
| 2026-06-04 | 33.50 | $32.39 | 309914 |
| 2026-06-03 | 33.79 | $32.45 | 268827 |
| 2026-06-02 | 34.12 | $32.74 | 434697 |
| 2026-06-01 | 34.45 | $32.62 | 324325 |
| 2026-05-29 | 34.85 | $32.94 | 395327 |
| 2026-05-28 | 35.26 | $33.18 | 530049 |
| 2026-05-27 | 35.67 | $34.47 | 313804 |
| 2026-05-26 | 35.88 | $36.04 | 283500 |
| 2026-05-22 | 35.79 | $36.04 | 254522 |
| 2026-05-21 | 35.68 | $35.29 | 222100 |
| 2026-05-20 | 35.71 | $35.63 | 258840 |
| 2026-05-19 | 35.66 | $36.23 | 254466 |
| 2026-05-18 | 35.49 | $35.97 | 186727 |
| 2026-05-15 | 35.33 | $35.71 | 272200 |
| 2026-05-14 | 35.20 | $36.21 | 200600 |
| 2026-05-13 | 34.95 | $36.22 | 413500 |
| 2026-05-12 | 34.65 | $36.55 | 535805 |
| 2026-05-11 | 34.23 | $35.70 | 635995 |
| 2026-05-08 | 33.93 | $33.89 | 536022 |
| 2026-05-07 | 33.95 | $33.06 | 1.0M |
| 2026-05-06 | 34.16 | $34.26 | 614168 |
| 2026-05-05 | 34.15 | $35.55 | 375413 |
| 2026-05-04 | 33.86 | $34.38 | 226007 |
| 2026-05-01 | 33.78 | $34.47 | 246507 |
| 2026-04-30 | 33.67 | $34.90 | 647200 |
| 2026-04-29 | 33.45 | $33.48 | 390700 |
| 2026-04-28 | 33.49 | $33.48 | 254300 |
| 2026-04-27 | 33.55 | $33.56 | 223861 |
| 2026-04-24 | 33.60 | $33.76 | 315314 |
| 2026-04-23 | 33.62 | $33.32 | 241513 |
| 2026-04-22 | 33.74 | $34.06 | 269900 |
| 2026-04-21 | 33.72 | $34.09 | 501800 |
| 2026-04-20 | 33.70 | $34.85 | 346000 |
| 2026-04-17 | 33.52 | $34.90 | 384200 |
| 2026-04-16 | 33.30 | $34.06 | 247542 |
| 2026-04-15 | 33.22 | $33.78 | 225448 |
| 2026-04-14 | 33.20 | $33.25 | 328315 |
| 2026-04-13 | 33.29 | $33.79 | 280149 |
| 2026-04-10 | 33.29 | $34.38 | 328100 |
| 2026-04-09 | 33.17 | $34.74 | 499600 |
| 2026-04-08 | 32.96 | $34.75 | 775000 |
| 2026-04-07 | 32.72 | $33.34 | 285600 |
| 2026-04-06 | 32.75 | $33.16 | 253929 |
| 2026-04-02 | 32.82 | $32.75 | 349908 |
| 2026-04-01 | 33.01 | $32.17 | 528535 |
| 2026-03-31 | 33.35 | $33.42 | 745836 |
| 2026-03-30 | 33.50 | $33.31 | 517600 |
| 2026-03-27 | 33.69 | $33.46 | 602200 |
| 2026-03-26 | 33.90 | $33.16 | 491600 |
| 2026-03-25 | 34.21 | $33.50 | 538128 |
| 2026-03-24 | 34.51 | $34.54 | 506320 |
| 2026-03-23 | 34.64 | $34.39 | 432700 |
| 2026-03-20 | 34.83 | $32.99 | 897909 |
| 2026-03-19 | 35.36 | $34.91 | 602800 |
| 2026-03-18 | 35.57 | $34.14 | 422900 |
| 2026-03-17 | 35.98 | $34.65 | 287500 |
| 2026-03-16 | 36.35 | $33.86 | 501035 |
| 2026-03-13 | 36.95 | $33.61 | 328646 |
| 2026-03-12 | 37.71 | $34.05 | 399700 |
| 2026-03-11 | 38.50 | $35.00 | 343656 |
| 2026-03-10 | 39.21 | $35.97 | 480300 |
| 2026-03-09 | 39.83 | $37.15 | 584309 |
| 2026-03-06 | 40.29 | $35.98 | 656800 |
| 2026-03-05 | 41.07 | $35.80 | 1.2M |
| 2026-03-04 | 42.00 | $38.48 | 849336 |
| 2026-03-03 | 42.51 | $40.36 | 826650 |
| 2026-03-02 | 42.69 | $41.99 | 873208 |
| 2026-02-27 | 42.54 | $40.25 | 1.2M |
| 2026-02-26 | 42.71 | $39.52 | 893021 |
| 2026-02-25 | 43.05 | $42.89 | 312800 |
| 2026-02-24 | 42.72 | $42.44 | 329000 |
| 2026-02-23 | 42.41 | $42.38 | 309700 |
| 2026-02-20 | 42.05 | $42.15 | 349315 |
| 2026-02-19 | 41.65 | $41.93 | 316778 |
| 2026-02-18 | 41.22 | $41.80 | 745110 |
| 2026-02-17 | 40.74 | $41.78 | 297756 |
| 2026-02-13 | 40.15 | $41.84 | 292000 |
| 2026-02-12 | 39.45 | $40.36 | 364120 |
| 2026-02-11 | 38.93 | $41.20 | 335061 |
| 2026-02-10 | 38.13 | $39.12 | 222531 |
| 2026-02-09 | 37.62 | $38.69 | 243995 |
| 2026-02-06 | 37.11 | $37.11 | 456800 |
| 2026-02-05 | 36.84 | $35.80 | 309733 |
| 2026-02-04 | 36.79 | $35.70 | 394250 |
| 2026-02-03 | 36.73 | $36.55 | 303210 |
| 2026-02-02 | 36.47 | $36.04 | 465032 |
| 2026-01-30 | 36.26 | $37.35 | 505527 |
| 2026-01-29 | 35.73 | $36.73 | 361300 |
| 2026-01-28 | 35.23 | $36.27 | 435543 |
| 2026-01-27 | 34.73 | $35.62 | 381315 |
| 2026-01-26 | 34.27 | $34.90 | 769418 |
| 2026-01-23 | 33.88 | $36.06 | 374400 |
| 2026-01-22 | 33.17 | $35.00 | 567345 |
| 2026-01-21 | 32.56 | $34.44 | 569500 |
| 2026-01-20 | 31.95 | $33.27 | 445100 |
| 2026-01-16 | 31.49 | $33.24 | 644412 |
| 2026-01-15 | 30.95 | $32.87 | 368931 |
| 2026-01-14 | 30.39 | $32.39 | 393624 |
| 2026-01-13 | 29.84 | $31.57 | 480920 |
| 2026-01-12 | 29.36 | $30.80 | 328600 |
| 2026-01-09 | 28.97 | $30.45 | 312500 |
| 2026-01-08 | 28.58 | $29.76 | 314700 |
| 2026-01-07 | 28.28 | $28.61 | 189300 |
| 2026-01-06 | 28.16 | $28.16 | 302408 |
| 2026-01-05 | 28.12 | $28.99 | 288900 |
| 2026-01-02 | 27.90 | $28.34 | 233210 |
| 2025-12-31 | 27.78 | $28.05 | 205405 |
| 2025-12-30 | 27.69 | $28.00 | 205700 |
| 2025-12-29 | 27.60 | $28.06 | 255400 |
| 2025-12-26 | 27.49 | $27.85 | 205300 |
| 2025-12-24 | 27.40 | $28.07 | 106300 |
| 2025-12-23 | 27.24 | $28.18 | 225300 |
| 2025-12-22 | 27.04 | $27.26 | 295340 |
| 2025-12-19 | 27.01 | $26.74 | 332800 |
| 2025-12-18 | 27.07 | $26.28 | 303400 |
| 2025-12-17 | 27.24 | $26.30 | 317800 |
| 2025-12-16 | 27.44 | $26.12 | 376600 |
| 2025-12-15 | 27.71 | $26.81 | 410915 |
| 2025-12-12 | 27.87 | $27.24 | 411100 |
| 2025-12-11 | 27.96 | $27.03 | 299300 |
| 2025-12-10 | 28.11 | $27.24 | 472200 |
| 2025-12-09 | 28.24 | $28.23 | 207400 |
| 2025-12-08 | 28.18 | $27.83 | 224500 |
| 2025-12-05 | 28.19 | $28.67 | 287920 |
| 2025-12-04 | 28.02 | $28.86 | 175500 |
| 2025-12-03 | 27.78 | $28.68 | 299700 |
| 2025-12-02 | 27.54 | $27.70 | 354700 |
| 2025-12-01 | 27.46 | $27.87 | 678725 |
| 2025-11-28 | 27.33 | $28.08 | 195500 |
| 2025-11-26 | 27.14 | $27.55 | 256300 |
| 2025-11-25 | 27.02 | $26.73 | 321944 |
| 2025-11-24 | 27.06 | $26.87 | 363392 |
| 2025-11-21 | 27.07 | $26.75 | 553900 |
| 2025-11-20 | 27.10 | $26.59 | 393001 |
| 2025-11-19 | 27.18 | $26.63 | 272600 |
| 2025-11-18 | 27.26 | $27.27 | 461500 |
| 2025-11-17 | 27.21 | $27.25 | 598152 |
| 2025-11-14 | 27.16 | $27.53 | 411553 |
| 2025-11-13 | 27.03 | $26.50 | 509803 |
| 2025-11-12 | 27.10 | $27.13 | 415200 |
| 2025-11-11 | 27.05 | $27.14 | 387858 |
| 2025-11-10 | 26.99 | $27.88 | 341418 |
| 2025-11-07 | 26.76 | $27.57 | 700500 |
| 2025-11-06 | 26.55 | $28.19 | 991700 |
| 2025-11-05 | 26.18 | $26.31 | 363039 |
| 2025-11-04 | 26.14 | $25.60 | 363908 |
| 2025-11-03 | 26.25 | $25.56 | 392400 |
| 2025-10-31 | 26.38 | $25.91 | 433942 |
| 2025-10-30 | 26.46 | $26.01 | 664500 |
| 2025-10-29 | 26.53 | $25.34 | 311341 |
| 2025-10-28 | 26.75 | $25.87 | 555800 |
| 2025-10-27 | 26.89 | $25.24 | 568388 |
| 2025-10-24 | 27.19 | $26.40 | 520705 |
| 2025-10-23 | 27.28 | $25.70 | 334700 |
| 2025-10-22 | 27.53 | $25.84 | 494000 |
| 2025-10-21 | 27.79 | $27.28 | 404123 |
| 2025-10-20 | 27.79 | $27.91 | 718200 |
| 2025-10-17 | 27.64 | $27.32 | 503800 |
| 2025-10-16 | 27.58 | $28.17 | 406500 |
| 2025-10-15 | 27.34 | $28.34 | 724800 |
| 2025-10-14 | 27.01 | $27.52 | 613600 |
| 2025-10-13 | 26.79 | $27.42 | 480313 |
| 2025-10-10 | 26.56 | $26.95 | 469411 |
| 2025-10-09 | 26.38 | $27.54 | 729694 |
| 2025-10-08 | 26.05 | $27.70 | 537200 |
| 2025-10-07 | 25.62 | $26.86 | 516700 |
| 2025-10-06 | 25.31 | $25.99 | 607543 |
| 2025-10-03 | 25.12 | $25.88 | 382202 |
| 2025-10-02 | 24.92 | $25.07 | 324339 |
| 2025-10-01 | 24.86 | $25.42 | 315019 |
| 2025-09-30 | 24.71 | $25.19 | 383114 |
| 2025-09-29 | 24.59 | $24.90 | 474201 |
| 2025-09-26 | 24.51 | $25.30 | 400015 |
| 2025-09-25 | 24.33 | $24.96 | 414219 |
| 2025-09-24 | 24.19 | $25.37 | 438900 |
| 2025-09-23 | 23.95 | $25.01 | 527180 |
| 2025-09-22 | 23.74 | $24.09 | 346634 |
| 2025-09-19 | 23.70 | $24.03 | 398361 |
| 2025-09-18 | 23.66 | $24.35 | 393718 |
| 2025-09-17 | 23.55 | $23.99 | 250230 |
| 2025-09-16 | 23.51 | $23.78 | 276300 |
| 2025-09-15 | 23.50 | $23.88 | 186500 |
| 2025-09-12 | 23.47 | $24.05 | 290829 |
| 2025-09-11 | 23.40 | $23.88 | 222932 |
| 2025-09-10 | 23.36 | $23.72 | 386214 |
| 2025-09-09 | 23.35 | $23.02 | 228020 |
| 2025-09-08 | 23.49 | $23.01 | 422300 |
| 2025-09-05 | 23.66 | $23.70 | 311204 |
| 2025-09-04 | 23.72 | $23.74 | 323229 |
| 2025-09-03 | 23.77 | $23.32 | 587113 |
| 2025-09-02 | 23.93 | $23.82 | 318700 |
| 2025-08-29 | 24.01 | $24.42 | 277100 |
| 2025-08-28 | 23.98 | $24.81 | 283346 |
| 2025-08-27 | 23.87 | $24.44 | 377400 |
| 2025-08-26 | 23.82 | $24.82 | 417697 |
| 2025-08-25 | 23.69 | $24.32 | 313728 |
| 2025-08-22 | 23.65 | $24.51 | 781094 |
| 2025-08-21 | 23.56 | $24.39 | 341800 |
| 2025-08-20 | 23.49 | $23.69 | 416757 |
| 2025-08-19 | 23.56 | $23.56 | 478701 |
| 2025-08-18 | 23.67 | $23.75 | 490837 |
| 2025-08-15 | 23.77 | $23.94 | 716639 |
| 2025-08-14 | 23.86 | $24.40 | 531400 |
| 2025-08-13 | 23.86 | $24.25 | 706602 |
| 2025-08-12 | 23.90 | $23.98 | 767800 |
| 2025-08-11 | 24.02 | $23.81 | 1.5M |
| 2025-08-08 | 24.19 | $24.32 | 322118 |
| 2025-08-07 | 24.29 | $24.42 | 322500 |
| 2025-08-06 | 24.39 | $24.57 | 280900 |
| 2025-08-05 | 24.48 | $24.99 | 618929 |
| 2025-08-04 | 24.51 | $24.56 | 359884 |
| 2025-08-01 | 24.63 | $25.56 | 661500 |
| 2025-07-31 | 24.58 | $25.66 | 496200 |
| 2025-07-30 | 24.50 | $25.19 | 717017 |
| 2025-07-29 | 24.51 | $24.69 | 663364 |
| 2025-07-28 | 24.64 | $23.82 | 396213 |
| 2025-07-25 | 24.99 | $23.85 | 431029 |
| 2025-07-24 | 25.39 | $24.72 | 380611 |
| 2025-07-23 | 25.68 | $24.72 | 315712 |
| 2025-07-22 | 26.02 | $24.69 | 463602 |
| 2025-07-21 | 26.43 | $25.37 | 441827 |
| 2025-07-18 | 26.77 | $26.62 | 522700 |
| 2025-07-17 | 26.90 | $25.75 | 341530 |
| 2025-07-16 | 27.25 | $26.32 | 515005 |
| 2025-07-15 | 27.54 | $26.58 | 478614 |
| 2025-07-14 | 27.82 | $26.68 | 425800 |
| 2025-07-11 | 28.12 | $27.09 | 315642 |
| 2025-07-10 | 28.40 | $27.29 | 514837 |
| 2025-07-09 | 28.68 | $27.62 | 697604 |
| 2025-07-08 | 28.93 | $27.96 | 532800 |
| 2025-07-07 | 29.16 | $28.25 | 402850 |
| 2025-07-03 | 29.36 | $28.95 | 183300 |
| 2025-07-02 | 29.45 | $28.93 | 631353 |
| 2025-07-01 | 29.55 | $28.49 | 559800 |
| 2025-06-30 | 29.76 | $29.32 | 425733 |
| 2025-06-27 | 29.83 | $29.49 | 1.5M |
| 2025-06-26 | 29.88 | $29.40 | 461527 |
| 2025-06-25 | 29.95 | $28.58 | 480300 |
| 2025-06-24 | 30.20 | $29.12 | 354800 |
| 2025-06-23 | 30.38 | $29.07 | 383390 |
| 2025-06-20 | 30.59 | $29.34 | 455935 |
| 2025-06-18 | 30.78 | $29.53 | 290918 |
| 2025-06-17 | 30.95 | $29.83 | 310032 |
| 2025-06-16 | 31.08 | $30.76 | 261200 |
| 2025-06-13 | 31.03 | $30.80 | 413127 |
| 2025-06-12 | 30.96 | $30.75 | 345845 |
| 2025-06-11 | 30.88 | $31.34 | 322300 |
| 2025-06-10 | 30.66 | $30.76 | 400495 |
| 2025-06-09 | 30.51 | $31.83 | 477800 |
| 2025-06-06 | 30.12 | $31.61 | 307500 |
| 2025-06-05 | 29.70 | $30.97 | 498142 |
| 2025-06-04 | 29.34 | $29.67 | 285433 |
| 2025-06-03 | 29.20 | $29.79 | 336818 |
| 2025-06-02 | 29.00 | $28.82 | 289600 |
| 2025-05-30 | 28.97 | $28.13 | 270223 |
| 2025-05-29 | 29.09 | $28.71 | 195844 |
| 2025-05-28 | 29.09 | $28.83 | 200200 |
| 2025-05-27 | 29.06 | $29.26 | 258507 |
| 2025-05-23 | 28.94 | $28.93 | 272300 |
| 2025-05-22 | 28.86 | $28.48 | 280100 |
| 2025-05-21 | 28.86 | $29.43 | 503528 |
| 2025-05-20 | 28.65 | $29.41 | 403037 |
| 2025-05-19 | 28.41 | $29.14 | 338000 |
| 2025-05-16 | 28.19 | $28.86 | 429600 |
| 2025-05-15 | 27.99 | $29.25 | 242103 |
| 2025-05-14 | 27.67 | $29.34 | 498829 |
| 2025-05-13 | 27.27 | $29.80 | 380742 |
| 2025-05-12 | 26.72 | $29.12 | 473300 |
| 2025-05-09 | 26.22 | $28.68 | 475441 |
| 2025-05-08 | 25.73 | $27.50 | 667514 |
| 2025-05-07 | 25.42 | $24.93 | 272371 |
| 2025-05-06 | 25.61 | $25.61 | 296012 |
| 2025-05-05 | 25.68 | $25.77 | 320002 |
| 2025-05-02 | 25.73 | $25.73 | 445000 |
| 2025-05-01 | 25.81 | $25.56 | 511825 |
| 2025-04-30 | 25.93 | $25.58 | 312100 |
| 2025-04-29 | 26.08 | $26.86 | 406740 |
| 2025-04-28 | 25.99 | $26.89 | 270105 |
| 2025-04-25 | 25.87 | $26.53 | 171200 |
| 2025-04-24 | 25.82 | $26.54 | 272220 |
| 2025-04-23 | 25.76 | $26.01 | 364700 |
| 2025-04-22 | 25.81 | $25.84 | 367500 |
| 2025-04-21 | 25.91 | $26.20 | 404396 |
| 2025-04-17 | 25.95 | $26.59 | 745627 |
| 2025-04-16 | 25.93 | $26.67 | 249202 |
| 2025-04-15 | 25.89 | $26.39 | 308000 |
| 2025-04-14 | 25.90 | $26.56 | 833936 |
| 2025-04-11 | 25.90 | $26.12 | 462600 |
| 2025-04-10 | 25.98 | $25.44 | 335300 |
| 2025-04-09 | 26.24 | $26.24 | 616800 |
| 2025-04-08 | 26.37 | $24.70 | 655794 |
| 2025-04-07 | 26.86 | $25.16 | 914136 |
| 2025-04-04 | 27.33 | $24.75 | 1.4M |
| 2025-04-03 | 27.96 | $25.90 | 1.1M |
| 2025-04-02 | 28.47 | $26.72 | 2.2M |
| 2025-04-01 | 28.88 | $26.66 | 4.0M |
| 2025-03-31 | 29.37 | $28.68 | 357938 |
| 2025-03-28 | 29.51 | $27.99 | 588342 |
| 2025-03-27 | 29.83 | $29.87 | 680600 |
| 2025-03-26 | 29.79 | $31.47 | 303019 |
| 2025-03-25 | 29.42 | $31.71 | 259500 |
| 2025-03-24 | 28.93 | $30.75 | 243209 |
| 2025-03-21 | 28.57 | $29.17 | 325741 |
| 2025-03-20 | 28.48 | $29.22 | 137316 |
| 2025-03-19 | 28.37 | $28.90 | 184511 |
| 2025-03-18 | 28.31 | $28.35 | 174114 |
| 2025-03-17 | 28.37 | $28.42 | 198842 |
| 2025-03-14 | 28.42 | $28.33 | 196300 |
| 2025-03-13 | 28.50 | $28.33 | 419417 |
| 2025-03-12 | 28.60 | $28.38 | 239626 |
| 2025-03-11 | 28.70 | $28.03 | 239942 |
| 2025-03-10 | 28.90 | $28.30 | 283782 |
| 2025-03-07 | 29.07 | $28.74 | 308100 |
| 2025-03-06 | 29.19 | $28.49 | 196342 |
| 2025-03-05 | 29.37 | $29.74 | 410600 |
| 2025-03-04 | 29.32 | $30.15 | 413705 |
| 2025-03-03 | 29.19 | $30.00 | 262000 |
| 2025-02-28 | 29.06 | $30.68 | 433800 |
| 2025-02-27 | 28.77 | $29.40 | 277846 |
| 2025-02-26 | 28.71 | $28.02 | 187700 |
| 2025-02-25 | 28.94 | $27.92 | 320100 |
| 2025-02-24 | 29.22 | $28.11 | 195709 |
| 2025-02-21 | 29.51 | $28.35 | 242207 |
| 2025-02-20 | 29.80 | $29.45 | 157725 |
| 2025-02-19 | 29.91 | $29.77 | 131800 |
| 2025-02-18 | 29.97 | $29.43 | 187700 |
| 2025-02-14 | 30.12 | $29.12 | 166400 |
| 2025-02-13 | 30.35 | $29.79 | 146700 |
| 2025-02-12 | 30.48 | $29.65 | 150700 |
| 2025-02-11 | 30.66 | $30.52 | 151300 |
| 2025-02-10 | 30.69 | $30.88 | 150624 |
| 2025-02-07 | 30.64 | $30.25 | 167800 |
| 2025-02-06 | 30.72 | $29.92 | 338132 |
| 2025-02-05 | 30.88 | $31.19 | 107347 |
| 2025-02-04 | 30.80 | $30.78 | 176400 |
| 2025-02-03 | 30.79 | $30.30 | 156400 |
| 2025-01-31 | 30.88 | $29.87 | 289000 |
| 2025-01-30 | 31.08 | $30.95 | 111442 |
| 2025-01-29 | 31.07 | $30.70 | 106249 |
| 2025-01-28 | 31.12 | $30.30 | 135009 |
| 2025-01-27 | 31.26 | $29.55 | 295400 |
| 2025-01-24 | 31.57 | $31.06 | 264003 |
| 2025-01-23 | 31.62 | $31.26 | 172677 |
| 2025-01-22 | 31.63 | $31.07 | 170011 |
| 2025-01-21 | 31.67 | $32.38 | 253442 |
| 2025-01-17 | 31.44 | $32.33 | 158052 |
| 2025-01-16 | 31.18 | $32.03 | 222873 |
| 2025-01-15 | 30.94 | $31.93 | 163638 |
| 2025-01-14 | 30.68 | $30.97 | 182874 |
| 2025-01-13 | 30.58 | $29.90 | 191220 |
| 2025-01-10 | 30.69 | $29.73 | 239216 |
| 2025-01-08 | 30.84 | $29.48 | 239225 |
| 2025-01-07 | 31.08 | $29.60 | 519593 |
| 2025-01-06 | 31.31 | $31.70 | 185043 |
| 2025-01-03 | 31.15 | $31.63 | 116787 |
| 2025-01-02 | 30.96 | $31.44 | 203969 |
| 2024-12-31 | 30.78 | $30.25 | 323100 |
| 2024-12-30 | 30.82 | $30.13 | 161700 |
| 2024-12-27 | 30.89 | $30.18 | 204788 |
| 2024-12-26 | 30.95 | $30.45 | 164500 |
| 2024-12-24 | 30.96 | $30.55 | 104712 |
| 2024-12-23 | 30.95 | $30.05 | 168402 |
| 2024-12-20 | 31.03 | $29.77 | 260000 |
| 2024-12-19 | 31.18 | $29.02 | 187200 |
| 2024-12-18 | 31.51 | $28.98 | 352200 |
| 2024-12-17 | 31.89 | $30.77 | 247400 |
| 2024-12-16 | 31.95 | $30.55 | 317320 |
| 2024-12-13 | 32.05 | $31.84 | 162228 |
| 2024-12-12 | 31.89 | $31.43 | 294400 |
| 2024-12-11 | 31.77 | $31.39 | 234100 |
| 2024-12-10 | 31.64 | $30.84 | 177907 |
| 2024-12-09 | 31.59 | $30.09 | 361600 |
| 2024-12-06 | 31.67 | $31.30 | 366910 |
| 2024-12-05 | 31.51 | $32.10 | 253193 |
| 2024-12-04 | 31.13 | $31.04 | 238204 |
| 2024-12-03 | 30.91 | $30.23 | 153400 |
| 2024-12-02 | 30.81 | $30.13 | 319700 |
| 2024-11-29 | 30.70 | $30.97 | 138300 |
| 2024-11-27 | 30.38 | $30.69 | 201500 |
| 2024-11-26 | 30.06 | $30.15 | 192212 |
| 2024-11-25 | 29.79 | $30.08 | 323634 |
| 2024-11-22 | 29.48 | $30.57 | 277800 |
| 2024-11-21 | 29.01 | $30.42 | 353300 |
| 2024-11-20 | 28.47 | $29.49 | 199900 |
| 2024-11-19 | 28.04 | $29.85 | 371933 |
| 2024-11-18 | 27.45 | $28.20 | 354700 |
| 2024-11-15 | 27.10 | $27.54 | 244723 |
| 2024-11-14 | 26.83 | $27.58 | 243200 |
| 2024-11-13 | 26.49 | $26.75 | 441100 |
| 2024-11-12 | 26.27 | $27.96 | 272900 |
| 2024-11-11 | 25.75 | $27.91 | 310100 |
| 2024-11-08 | 25.15 | $26.59 | 424017 |
| 2024-11-07 | 24.72 | $24.43 | 327600 |
| 2024-11-06 | 24.68 | $26.40 | 398005 |
| 2024-11-05 | 24.20 | $24.67 | 324017 |
| 2024-11-04 | 24.01 | $23.52 | 351840 |
| 2024-11-01 | 24.03 | $24.28 | 337835 |
| 2024-10-31 | 23.89 | $23.88 | 255923 |
| 2024-10-30 | 23.81 | $23.65 | 213076 |
| 2024-10-29 | 23.75 | $23.48 | 145922 |
| 2024-10-28 | 23.72 | $23.28 | 158400 |
| 2024-10-25 | 23.72 | $23.21 | 106025 |
| 2024-10-24 | 23.73 | $23.14 | 192532 |
| 2024-10-23 | 23.75 | $23.48 | 189300 |
| 2024-10-22 | 23.70 | $23.44 | 241501 |
| 2024-10-21 | 23.64 | $22.89 | 190700 |
| 2024-10-18 | 23.68 | $23.34 | 160210 |
| 2024-10-17 | 23.63 | $23.00 | 144732 |
| 2024-10-16 | 23.64 | $23.67 | 210500 |
| 2024-10-15 | 23.49 | $23.34 | 188900 |
| 2024-10-14 | 23.39 | $23.75 | 306100 |
| 2024-10-11 | 23.18 | $23.61 | 236412 |
| 2024-10-10 | 22.96 | $22.56 | 167200 |
| 2024-10-09 | 22.92 | $22.68 | 179845 |
| 2024-10-08 | 22.83 | $22.49 | 223100 |
| 2024-10-07 | 22.77 | $23.07 | 157100 |
| 2024-10-04 | 22.57 | $23.13 | 140910 |
| 2024-10-03 | 22.32 | $23.36 | 194139 |
| 2024-10-02 | 21.97 | $22.89 | 212900 |
| 2024-10-01 | 21.66 | $22.41 | 225014 |
| 2024-09-30 | 21.40 | $22.01 | 307729 |
| 2024-09-27 | 21.17 | $22.11 | 284700 |
| 2024-09-26 | 20.88 | $21.19 | 170900 |
| 2024-09-25 | 20.73 | $21.57 | 198636 |
| 2024-09-24 | 20.48 | $21.67 | 278600 |
| 2024-09-23 | 20.16 | $21.55 | 295000 |
| 2024-09-20 | 19.81 | $20.84 | 348500 |
| 2024-09-19 | 19.56 | $20.72 | 259700 |
| 2024-09-18 | 19.28 | $20.68 | 319527 |
| 2024-09-17 | 18.97 | $20.68 | 245912 |
| 2024-09-16 | 18.61 | $19.32 | 252306 |
| 2024-09-13 | 18.48 | $18.97 | 213206 |
| 2024-09-12 | 18.41 | $18.51 | 118135 |
| 2024-09-11 | 18.42 | $18.10 | 154617 |
| 2024-09-10 | 18.52 | $17.92 | 170000 |
| 2024-09-09 | 18.67 | $18.52 | 352400 |
| 2024-09-06 | 18.73 | $17.92 | 214400 |
| 2024-09-05 | 18.92 | $18.30 | 166400 |
| 2024-09-04 | 19.06 | $18.22 | 227500 |
| 2024-09-03 | 19.25 | $18.35 | 346621 |
| 2024-08-30 | 19.43 | $18.23 | 413803 |
| 2024-08-29 | 19.67 | $19.58 | 175147 |
| 2024-08-28 | 19.66 | $19.57 | 62800 |
| 2024-08-27 | 19.65 | $19.90 | 58100 |
| 2024-08-26 | 19.57 | $20.08 | 178731 |
| 2024-08-23 | 19.44 | $19.60 | 112000 |
| 2024-08-22 | 19.39 | $19.32 | 105913 |
| 2024-08-21 | 19.38 | $19.31 | 108425 |
| 2024-08-20 | 19.38 | $19.35 | 91623 |
| 2024-08-19 | 19.36 | $19.53 | 127343 |
| 2024-08-16 | 19.30 | $19.51 | 160026 |
| 2024-08-15 | 19.24 | $19.45 | 88000 |
| 2024-08-14 | 19.18 | $19.40 | 103900 |
| 2024-08-13 | 19.12 | $18.88 | 242200 |
| 2024-08-12 | 19.16 | $19.33 | 167600 |
| 2024-08-09 | 19.11 | $18.57 | 107120 |
| 2024-08-08 | 19.21 | $19.00 | 146600 |
| 2024-08-07 | 19.23 | $18.18 | 107347 |
| 2024-08-06 | 19.43 | $18.40 | 85808 |
| 2024-08-05 | 19.62 | $18.45 | 332628 |
| 2024-08-02 | 19.82 | $19.52 | 167000 |
| 2024-08-01 | 19.82 | $20.06 | 199440 |
| 2024-07-31 | 19.71 | $20.13 | 172133 |
| 2024-07-30 | 19.57 | $19.92 | 262400 |
| 2024-07-29 | 19.44 | $18.65 | 173114 |
| 2024-07-26 | 19.56 | $19.17 | 152900 |
| 2024-07-25 | 19.58 | $19.15 | 175238 |
| 2024-07-24 | 19.61 | $19.21 | 118400 |
| 2024-07-23 | 19.63 | $19.61 | 130600 |
| 2024-07-22 | 19.56 | $19.84 | 243641 |
| 2024-07-19 | 19.43 | $20.16 | 289540 |
| 2024-07-18 | 19.20 | $19.71 | 477077 |
| 2024-07-17 | 19.04 | $18.99 | 270700 |
| 2024-07-16 | 18.99 | $19.39 | 277500 |
| 2024-07-15 | 18.85 | $19.39 | 120800 |
| 2024-07-12 | 18.69 | $19.48 | 177417 |
| 2024-07-11 | 18.48 | $19.24 | 280800 |
| 2024-07-10 | 18.28 | $18.37 | 175300 |
| 2024-07-09 | 18.24 | $18.28 | 226400 |
| 2024-07-08 | 18.20 | $17.74 | 120345 |
| 2024-07-05 | 18.27 | $17.89 | 243417 |
| 2024-07-03 | 18.32 | $18.69 | 104231 |
| 2024-07-02 | 18.21 | $18.51 | 123203 |
| 2024-07-01 | 18.12 | $18.57 | 207419 |
| 2024-06-28 | 17.99 | $18.44 | 954400 |
| 2024-06-27 | 17.88 | $18.35 | 96700 |
| 2024-06-26 | 17.76 | $18.33 | 259165 |
| 2024-06-25 | 17.63 | $17.79 | 238842 |
| 2024-06-24 | 17.59 | $17.76 | 160500 |
| 2024-06-21 | 17.54 | $17.78 | 240331 |
| 2024-06-20 | 17.49 | $17.63 | 165700 |
| 2024-06-18 | 17.46 | $17.49 | 218000 |
| 2024-06-17 | 17.46 | $17.21 | 134100 |
| 2024-06-14 | 17.51 | $17.18 | 235000 |
| 2024-06-13 | 17.58 | $17.62 | 192812 |
| 2024-06-12 | 17.57 | $17.61 | 327600 |
| 2024-06-11 | 17.55 | $17.46 | 267108 |
| 2024-06-10 | 17.57 | $17.03 | 208508 |
| 2024-06-07 | 17.68 | $17.31 | 213002 |
| 2024-06-06 | 17.74 | $17.54 | 145833 |
| 2024-06-05 | 17.77 | $17.66 | 134800 |
| 2024-06-04 | 17.78 | $17.55 | 198517 |
| 2024-06-03 | 17.81 | $17.67 | 199130 |
| 2024-05-31 | 17.82 | $17.81 | 554618 |
| 2024-05-30 | 17.80 | $17.12 | 217745 |
| 2024-05-29 | 17.92 | $16.85 | 248100 |
| 2024-05-28 | 18.11 | $17.07 | 176429 |
| 2024-05-24 | 18.29 | $17.16 | 188600 |
| 2024-05-23 | 18.47 | $17.19 | 270500 |
| 2024-05-22 | 18.67 | $17.83 | 122300 |
| 2024-05-21 | 18.77 | $18.14 | 82618 |
| 2024-05-20 | 18.82 | $18.39 | 88600 |
| 2024-05-17 | 18.81 | $18.65 | 118805 |
| 2024-05-16 | 18.74 | $18.63 | 134700 |
| 2024-05-15 | 18.66 | $18.36 | 101663 |
| 2024-05-14 | 18.62 | $18.60 | 152102 |
| 2024-05-13 | 18.52 | $18.88 | 215827 |
| 2024-05-10 | 18.34 | $19.06 | 204735 |
| 2024-05-09 | 18.08 | $19.55 | 419860 |
| 2024-05-08 | 17.68 | $18.21 | 255305 |
| 2024-05-07 | 17.48 | $18.08 | 150813 |
| 2024-05-06 | 17.28 | $17.95 | 241234 |
| 2024-05-03 | 17.08 | $17.41 | 151122 |
| 2024-05-02 | 16.95 | $17.22 | 205110 |
| 2024-05-01 | 16.84 | $16.82 | 144900 |
| 2024-04-30 | 16.79 | $16.86 | 190400 |
| 2024-04-29 | 16.72 | $17.15 | 183405 |
| 2024-04-26 | 16.58 | $17.21 | 179800 |
| 2024-04-25 | 16.39 | $16.92 | 123200 |
| 2024-04-24 | 16.24 | $17.04 | 191400 |
| 2024-04-23 | 16.04 | $16.61 | 218543 |
| 2024-04-22 | 15.90 | $16.91 | 343632 |
| 2024-04-19 | 15.66 | $16.24 | 233800 |
| 2024-04-18 | 15.53 | $15.54 | 165240 |
| 2024-04-17 | 15.53 | $15.36 | 126100 |
| 2024-04-16 | 15.56 | $15.14 | 228738 |
| 2024-04-15 | 15.65 | $15.30 | 220024 |
| 2024-04-12 | 15.71 | $15.29 | 248447 |
| 2024-04-11 | 15.79 | $15.69 | 179512 |
| 2024-04-10 | 15.80 | $15.80 | 229200 |
| 2024-04-09 | 15.78 | $15.86 | 178253 |
| 2024-04-08 | 15.74 | $15.60 | 230549 |
| 2024-04-05 | 15.76 | $15.37 | 154600 |
| 2024-04-04 | 15.82 | $15.17 | 184000 |
| 2024-04-03 | 15.93 | $15.84 | 203422 |
| 2024-04-02 | 15.92 | $15.20 | 221308 |
| 2024-04-01 | 16.04 | $15.86 | 118536 |
| 2024-03-28 | 16.04 | $16.02 | 292600 |
| 2024-03-27 | 16.01 | $15.75 | 146100 |
| 2024-03-26 | 16.02 | $15.57 | 136911 |
| 2024-03-25 | 16.07 | $15.96 | 294319 |
| 2024-03-22 | 16.05 | $15.86 | 112220 |
| 2024-03-21 | 16.03 | $16.19 | 149600 |
| 2024-03-20 | 15.95 | $16.05 | 185300 |
| 2024-03-19 | 15.88 | $15.90 | 114342 |
| 2024-03-18 | 15.82 | $15.86 | 158100 |
| 2024-03-15 | 15.77 | $15.91 | 297540 |
| 2024-03-14 | 15.69 | $15.70 | 156200 |
| 2024-03-13 | 15.64 | $15.97 | 184628 |
| 2024-03-12 | 15.52 | $15.94 | 188000 |
| 2024-03-11 | 15.39 | $15.95 | 243800 |
| 2024-03-08 | 15.23 | $16.11 | 306033 |
| 2024-03-07 | 15.01 | $16.23 | 285746 |
| 2024-03-06 | 14.73 | $15.50 | 311000 |
| 2024-03-05 | 14.56 | $15.18 | 267031 |
| 2024-03-04 | 14.43 | $14.99 | 248100 |
| 2024-03-01 | 14.32 | $15.58 | 336523 |
| 2024-02-29 | 14.06 | $15.70 | 669291 |
| 2024-02-28 | 13.74 | $13.89 | 172334 |
| 2024-02-27 | 13.76 | $14.18 | 145000 |
| 2024-02-26 | 13.72 | $14.26 | 323061 |
| 2024-02-23 | 13.65 | $13.77 | 152302 |
| 2024-02-22 | 13.68 | $13.63 | 205788 |
| 2024-02-21 | 13.75 | $13.83 | 335439 |
| 2024-02-20 | 13.80 | $13.68 | 180500 |
| 2024-02-16 | 13.88 | $13.60 | 122200 |
| 2024-02-15 | 13.99 | $14.03 | 398546 |
| 2024-02-14 | 14.04 | $13.56 | 165294 |
| 2024-02-13 | 14.19 | $13.64 | 235212 |
| 2024-02-12 | 14.36 | $14.34 | 289000 |
| 2024-02-09 | 14.41 | $13.94 | 146043 |
| 2024-02-08 | 14.55 | $13.98 | 160443 |
| 2024-02-07 | 14.71 | $14.11 | 217800 |
| 2024-02-06 | 14.86 | $14.16 | 205300 |
| 2024-02-05 | 15.03 | $14.30 | 429700 |
| 2024-02-02 | 15.21 | $14.86 | 126408 |
| 2024-02-01 | 15.29 | $15.41 | 148403 |
| 2024-01-31 | 15.27 | $15.32 | 127510 |
| 2024-01-30 | 15.26 | $15.68 | 140500 |
| 2024-01-29 | 15.18 | $16.26 | 240842 |
| 2024-01-26 | 14.96 | $15.54 | 152708 |
| 2024-01-25 | 14.87 | $15.46 | 217234 |
| 2024-01-24 | 14.77 | $15.39 | 154500 |
| 2024-01-23 | 14.68 | $15.34 | 144031 |
| 2024-01-22 | 14.58 | $15.46 | 274448 |
| 2024-01-19 | 14.44 | $14.91 | 165434 |
| 2024-01-18 | 14.41 | $14.69 | 181426 |
| 2024-01-17 | 14.41 | $14.48 | 249700 |
| 2024-01-16 | 14.47 | $14.11 | 216700 |
| 2024-01-12 | 14.61 | $14.71 | 213042 |
| 2024-01-11 | 14.66 | $14.16 | 160718 |
| 2024-01-10 | 14.83 | $14.51 | 99116 |
| 2024-01-09 | 14.96 | $14.83 | 175100 |
| 2024-01-08 | 15.04 | $15.00 | 303400 |
| 2024-01-05 | 15.10 | $14.57 | 409038 |
| 2024-01-04 | 15.27 | $14.58 | 290500 |
| 2024-01-03 | 15.47 | $15.01 | 221801 |
| 2024-01-02 | 15.61 | $15.08 | 202500 |
| 2023-12-29 | 15.75 | $15.46 | 158854 |
| 2023-12-28 | 15.85 | $15.64 | 121900 |
| 2023-12-27 | 15.92 | $15.77 | 145603 |
| 2023-12-26 | 15.97 | $15.91 | 110698 |
| 2023-12-22 | 16.01 | $16.08 | 172538 |
| 2023-12-21 | 16.02 | $15.50 | 375600 |
| 2023-12-20 | 16.16 | $15.75 | 211647 |
| 2023-12-19 | 16.26 | $16.35 | 131785 |
| 2023-12-18 | 16.25 | $16.08 | 250300 |
| 2023-12-15 | 16.31 | $16.01 | 258700 |
| 2023-12-14 | 16.38 | $16.29 | 282406 |
| 2023-12-13 | 16.41 | $16.59 | 251200 |
| 2023-12-12 | 16.38 | $15.64 | 154500 |
| 2023-12-11 | 16.55 | $16.05 | 139200 |
| 2023-12-08 | 16.66 | $16.33 | 115100 |
| 2023-12-07 | 16.72 | $15.88 | 132100 |
| 2023-12-06 | 16.89 | $15.71 | 234625 |
| 2023-12-05 | 17.12 | $16.22 | 281800 |
| 2023-12-04 | 17.28 | $16.85 | 213800 |
| 2023-12-01 | 17.34 | $17.55 | 178914 |
| 2023-11-30 | 17.25 | $16.72 | 193400 |
| 2023-11-29 | 17.32 | $16.78 | 192400 |
| 2023-11-28 | 17.38 | $16.93 | 168700 |
| 2023-11-27 | 17.43 | $17.00 | 138400 |
| 2023-11-24 | 17.46 | $17.40 | 89400 |
| 2023-11-22 | 17.41 | $17.21 | 191143 |
| 2023-11-21 | 17.38 | $17.69 | 248340 |
| 2023-11-20 | 17.25 | $18.23 | 169734 |
| 2023-11-17 | 16.99 | $17.83 | 166435 |
| 2023-11-16 | 16.76 | $17.70 | 207900 |
| 2023-11-15 | 16.52 | $18.26 | 163900 |
| 2023-11-14 | 16.12 | $18.22 | 255647 |
| 2023-11-13 | 15.66 | $17.77 | 241700 |
| 2023-11-10 | 15.23 | $17.17 | 321729 |
| 2023-11-09 | 14.85 | $16.05 | 532930 |
| 2023-11-08 | 14.66 | $14.88 | 186000 |
| 2023-11-07 | 14.68 | $14.98 | 131830 |
| 2023-11-06 | 14.69 | $15.17 | 205613 |
| 2023-11-03 | 14.66 | $15.37 | 136722 |
| 2023-11-02 | 14.59 | $15.30 | 194600 |
| 2023-11-01 | 14.53 | $14.41 | 224716 |
| 2023-10-31 | 14.65 | $14.22 | 203200 |
| 2023-10-30 | 14.83 | $14.84 | 135100 |
| 2023-10-27 | 14.92 | $15.06 | 173200 |
| 2023-10-26 | 14.98 | $14.95 | 124800 |
| 2023-10-25 | 15.08 | $15.07 | 99600 |
| 2023-10-24 | 15.17 | $15.44 | 111000 |
| 2023-10-23 | 15.21 | $15.40 | 152524 |
| 2023-10-20 | 15.26 | $15.41 | 195200 |
| 2023-10-19 | 15.33 | $15.43 | 204936 |
| 2023-10-18 | 15.40 | $15.76 | 164608 |
| 2023-10-17 | 15.43 | $16.42 | 239800 |
| 2023-10-16 | 15.32 | $16.13 | 296125 |
| 2023-10-13 | 15.26 | $15.21 | 157243 |
| 2023-10-12 | 15.40 | $14.97 | 238700 |
| 2023-10-11 | 15.61 | $15.38 | 192833 |
| 2023-10-10 | 15.78 | $15.71 | 201503 |
| 2023-10-09 | 15.91 | $15.67 | 104738 |
| 2023-10-06 | 16.07 | $15.61 | 113308 |
| 2023-10-05 | 16.28 | $15.64 | 212200 |
| 2023-10-04 | 16.52 | $15.65 | 216030 |
| 2023-10-03 | 16.80 | $15.93 | 241321 |
| 2023-10-02 | 17.08 | $16.54 | 138921 |
| 2023-09-29 | 17.27 | $17.04 | 358800 |
| 2023-09-28 | 17.39 | $17.28 | 82300 |
| 2023-09-27 | 17.48 | $17.51 | 99907 |
| 2023-09-26 | 17.55 | $17.46 | 134325 |
| 2023-09-25 | 17.64 | $17.90 | 93427 |
| 2023-09-22 | 17.65 | $17.58 | 189800 |
| 2023-09-21 | 17.74 | $17.56 | 79025 |
| 2023-09-20 | 17.85 | $17.87 | 187624 |
| 2023-09-19 | 17.92 | $17.89 | 92300 |
| 2023-09-18 | 17.99 | $17.98 | 89222 |
| 2023-09-15 | 18.07 | $18.05 | 219710 |
| 2023-09-14 | 18.14 | $18.36 | 126842 |
| 2023-09-13 | 18.16 | $17.97 | 131913 |
| 2023-09-12 | 18.28 | $18.80 | 145600 |
| 2023-09-11 | 18.23 | $18.28 | 137104 |
| 2023-09-08 | 18.30 | $17.84 | 87000 |
| 2023-09-07 | 18.47 | $17.89 | 190750 |
| 2023-09-06 | 18.67 | $18.55 | 105300 |
| 2023-09-05 | 18.76 | $19.16 | 108627 |
| 2023-09-01 | 18.73 | $19.13 | 121900 |
| 2023-08-31 | 18.72 | $18.60 | 176139 |
| 2023-08-30 | 18.81 | $18.95 | 127708 |
| 2023-08-29 | 18.86 | $18.95 | 159800 |
| 2023-08-28 | 18.91 | $18.16 | 140677 |
| 2023-08-25 | 19.14 | $18.51 | 155545 |
| 2023-08-24 | 19.34 | $18.53 | 170900 |
| 2023-08-23 | 19.57 | $19.12 | 159311 |
| 2023-08-22 | 19.71 | $19.11 | 83829 |
| 2023-08-21 | 19.88 | $19.14 | 128900 |
| 2023-08-18 | 20.07 | $19.73 | 137049 |
| 2023-08-17 | 20.17 | $19.40 | 114641 |
| 2023-08-16 | 20.36 | $19.22 | 110813 |
| 2023-08-15 | 20.62 | $19.50 | 128333 |
| 2023-08-14 | 20.86 | $19.43 | 217145 |
| 2023-08-11 | 21.15 | $20.69 | 100800 |
| 2023-08-10 | 21.22 | $20.51 | 245339 |
| 2023-08-09 | 21.34 | $22.00 | 221657 |
| 2023-08-08 | 21.17 | $21.50 | 162615 |
| 2023-08-07 | 21.07 | $21.13 | 134307 |
| 2023-08-04 | 21.03 | $21.19 | 103747 |
| 2023-08-03 | 20.97 | $21.24 | 125735 |
| 2023-08-02 | 20.89 | $20.69 | 81100 |
| 2023-08-01 | 20.91 | $21.02 | 134700 |
| 2023-07-31 | 20.86 | $21.22 | 136100 |
| 2023-07-28 | 20.77 | $20.98 | 109420 |
| 2023-07-27 | 20.70 | $20.54 | 103140 |
| 2023-07-26 | 20.72 | $20.76 | 117938 |
| 2023-07-25 | 20.70 | $21.02 | 179500 |
| 2023-07-24 | 20.61 | $20.76 | 128143 |
| 2023-07-21 | 20.57 | $20.68 | 106600 |
| 2023-07-20 | 20.54 | $20.56 | 85447 |
| 2023-07-19 | 20.52 | $20.37 | 123200 |
| 2023-07-18 | 20.54 | $20.41 | 135446 |
| 2023-07-17 | 20.56 | $20.40 | 157700 |
| 2023-07-14 | 20.58 | $19.73 | 289500 |
| 2023-07-13 | 20.74 | $21.14 | 134100 |
| 2023-07-12 | 20.64 | $21.52 | 123545 |
| 2023-07-11 | 20.43 | $20.91 | 89231 |
| 2023-07-10 | 20.32 | $20.60 | 112438 |
| 2023-07-07 | 20.25 | $20.82 | 172100 |
| 2023-07-06 | 20.13 | $20.15 | 132400 |
| 2023-07-05 | 20.13 | $20.30 | 114500 |
| 2023-07-03 | 20.11 | $20.62 | 58700 |
| 2023-06-30 | 20.00 | $20.33 | 116043 |
| 2023-06-29 | 19.95 | $20.45 | 148048 |
| 2023-06-28 | 19.86 | $19.91 | 125724 |
| 2023-06-27 | 19.87 | $19.84 | 272014 |
| 2023-06-26 | 19.90 | $19.89 | 127400 |
| 2023-06-23 | 19.92 | $20.01 | 690841 |
| 2023-06-22 | 19.92 | $20.17 | 162800 |
| 2023-06-21 | 19.89 | $20.42 | 184943 |
| 2023-06-20 | 19.81 | $19.80 | 101200 |
| 2023-06-16 | 19.84 | $20.05 | 151618 |
| 2023-06-15 | 19.83 | $20.33 | 184400 |
| 2023-06-14 | 19.75 | $19.74 | 106918 |
| 2023-06-13 | 19.80 | $19.81 | 132700 |
| 2023-06-12 | 19.83 | $19.92 | 164000 |
| 2023-06-09 | 19.85 | $20.23 | 110400 |
| 2023-06-08 | 19.81 | $20.45 | 178214 |
| 2023-06-07 | 19.72 | $20.80 | 218902 |
| 2023-06-06 | 19.55 | $20.26 | 200531 |
| 2023-06-05 | 19.46 | $19.60 | 142685 |
| 2023-06-02 | 19.50 | $20.24 | 149545 |
| 2023-06-01 | 19.42 | $19.36 | 247245 |
| 2023-05-31 | 19.52 | $18.56 | 322200 |
| 2023-05-30 | 19.80 | $18.64 | 392149 |
| 2023-05-26 | 20.11 | $19.94 | 197300 |
| 2023-05-25 | 20.20 | $19.42 | 169654 |
| 2023-05-24 | 20.42 | $20.19 | 167600 |
| 2023-05-23 | 20.52 | $19.89 | 162400 |
| 2023-05-22 | 20.70 | $20.07 | 155400 |
| 2023-05-19 | 20.87 | $20.26 | 250265 |
| 2023-05-18 | 21.02 | $20.17 | 170942 |
| 2023-05-17 | 21.23 | $20.97 | 135324 |
| 2023-05-16 | 21.29 | $21.13 | 121000 |
| 2023-05-15 | 21.34 | $21.38 | 143600 |
| 2023-05-12 | 21.34 | $21.52 | 158900 |
| 2023-05-11 | 21.31 | $21.21 | 294500 |
| 2023-05-10 | 21.34 | $22.08 | 192407 |
| 2023-05-09 | 21.20 | $21.97 | 200702 |
| 2023-05-08 | 21.05 | $21.68 | 262741 |
| 2023-05-05 | 20.95 | $21.04 | 183200 |
| 2023-05-04 | 20.96 | $20.01 | 294910 |
| 2023-05-03 | 21.20 | $20.53 | 139900 |
| 2023-05-02 | 21.36 | $20.89 | 238400 |
| 2023-05-01 | 21.48 | $21.50 | 146000 |
| 2023-04-28 | 21.48 | $21.50 | 183142 |
| 2023-04-27 | 21.49 | $20.75 | 252020 |
| 2023-04-26 | 21.66 | $20.32 | 112327 |
| 2023-04-25 | 21.95 | $20.54 | 137700 |
| 2023-04-24 | 22.24 | $21.54 | 138100 |
| 2023-04-21 | 22.36 | $21.13 | 190005 |
| 2023-04-20 | 22.58 | $21.29 | 159059 |
| 2023-04-19 | 22.80 | $22.12 | 137100 |
| 2023-04-18 | 22.89 | $22.45 | 160937 |
| 2023-04-17 | 22.91 | $23.18 | 152325 |
| 2023-04-14 | 22.78 | $23.38 | 146327 |
| 2023-04-13 | 22.58 | $23.66 | 167441 |
| 2023-04-12 | 22.29 | $23.03 | 248605 |
| 2023-04-11 | 22.08 | $23.49 | 320325 |
| 2023-04-10 | 21.74 | $23.19 | 273900 |
| 2023-04-06 | 21.40 | $22.87 | 187600 |
| 2023-04-05 | 21.08 | $22.22 | 160100 |
| 2023-04-04 | 20.84 | $21.74 | 252476 |
| 2023-04-03 | 20.67 | $21.65 | 222992 |
| 2023-03-31 | 20.49 | $22.14 | 260452 |
| 2023-03-30 | 20.18 | $21.62 | 207513 |
| 2023-03-29 | 19.93 | $21.42 | 308600 |
| 2023-03-28 | 19.69 | $21.27 | 432512 |
| 2023-03-27 | 19.45 | $19.71 | 216100 |
| 2023-03-24 | 19.50 | $19.01 | 263880 |
| 2023-03-23 | 19.71 | $19.18 | 285300 |
| 2023-03-22 | 19.92 | $20.39 | 236374 |
| 2023-03-21 | 19.92 | $20.28 | 224100 |
| 2023-03-20 | 19.95 | $19.65 | 318224 |
| 2023-03-17 | 20.11 | $19.13 | 435944 |
| 2023-03-16 | 20.42 | $20.16 | 242793 |
| 2023-03-15 | 20.57 | $20.18 | 320000 |
| 2023-03-14 | 20.74 | $20.37 | 220100 |
| 2023-03-13 | 20.91 | $20.31 | 239000 |
| 2023-03-10 | 21.12 | $20.51 | 271449 |
| 2023-03-09 | 21.32 | $21.40 | 163641 |
| 2023-03-08 | 21.37 | $21.85 | 238100 |
| 2023-03-07 | 21.33 | $21.41 | 191016 |
| 2023-03-06 | 21.39 | $22.37 | 167615 |
| 2023-03-03 | 21.26 | $22.37 | 178111 |
| 2023-03-02 | 21.11 | $21.62 | 142129 |
| 2023-03-01 | 21.10 | $21.49 | 187600 |
| 2023-02-28 | 21.12 | $21.61 | 436856 |
| 2023-02-27 | 21.13 | $21.14 | 181241 |
| 2023-02-24 | 21.24 | $21.17 | 133100 |
| 2023-02-23 | 21.37 | $21.27 | 160611 |
| 2023-02-22 | 21.50 | $20.82 | 193600 |
| 2023-02-21 | 21.76 | $20.94 | 315700 |
| 2023-02-17 | 22.03 | $21.49 | 173688 |
| 2023-02-16 | 22.24 | $22.16 | 180604 |
| 2023-02-15 | 22.35 | $22.71 | 141340 |
| 2023-02-14 | 22.36 | $22.57 | 134400 |
| 2023-02-13 | 22.41 | $22.74 | 178940 |
| 2023-02-10 | 22.43 | $22.75 | 205014 |
| 2023-02-09 | 22.46 | $21.84 | 217454 |
| 2023-02-08 | 22.69 | $22.36 | 176508 |
| 2023-02-07 | 22.86 | $22.66 | 196138 |
| 2023-02-06 | 22.99 | $22.83 | 231200 |
| 2023-02-03 | 23.11 | $22.96 | 199939 |
| 2023-02-02 | 23.23 | $23.45 | 474900 |
| 2023-02-01 | 23.27 | $23.94 | 330104 |
| 2023-01-31 | 23.21 | $23.30 | 299600 |
| 2023-01-30 | 23.29 | $22.85 | 289653 |
| 2023-01-27 | 23.48 | $23.38 | 201703 |
| 2023-01-26 | 23.59 | $23.75 | 329026 |
| 2023-01-25 | 23.65 | $23.42 | 317600 |
| 2023-01-24 | 23.78 | $23.40 | 223535 |
| 2023-01-23 | 23.96 | $23.97 | 233412 |
| 2023-01-20 | 24.04 | $23.99 | 193229 |
| 2023-01-19 | 24.13 | $24.50 | 253500 |
| 2023-01-18 | 24.14 | $24.48 | 300200 |
| 2023-01-17 | 24.16 | $24.38 | 361647 |
| 2023-01-13 | 24.20 | $25.08 | 188806 |
| 2023-01-12 | 24.11 | $25.22 | 240421 |
| 2023-01-11 | 23.99 | $24.09 | 211644 |
| 2023-01-10 | 24.08 | $23.72 | 353500 |
| 2023-01-09 | 24.28 | $23.64 | 238900 |
| 2023-01-06 | 24.53 | $23.20 | 538500 |
| 2023-01-05 | 24.91 | $23.40 | 607161 |
| 2023-01-04 | 25.32 | $24.20 | 400119 |
| 2023-01-03 | 25.64 | $24.67 | 409243 |
| 2022-12-30 | 25.90 | $25.05 | 313929 |
| 2022-12-29 | 26.13 | $25.84 | 188545 |
| 2022-12-28 | 26.24 | $25.80 | 215600 |
| 2022-12-27 | 26.37 | $26.36 | 146933 |
| 2022-12-23 | 26.41 | $26.46 | 98500 |
| 2022-12-22 | 26.43 | $25.75 | 236730 |
| 2022-12-21 | 26.61 | $26.38 | 210514 |
| 2022-12-20 | 26.69 | $25.33 | 166200 |
| 2022-12-19 | 27.00 | $25.18 | 241794 |
| 2022-12-16 | 27.40 | $25.77 | 364600 |
| 2022-12-15 | 27.73 | $26.58 | 299300 |
| 2022-12-14 | 27.94 | $26.86 | 291400 |
| 2022-12-13 | 28.13 | $27.98 | 371469 |
| 2022-12-12 | 28.11 | $27.31 | 227009 |
| 2022-12-09 | 28.22 | $27.05 | 272241 |
| 2022-12-08 | 28.40 | $27.58 | 327700 |
| 2022-12-07 | 28.50 | $27.34 | 364202 |
| 2022-12-06 | 28.66 | $27.12 | 546820 |
| 2022-12-05 | 28.89 | $27.76 | 785015 |
| 2022-12-02 | 29.01 | $29.65 | 891705 |
| 2022-12-01 | 28.75 | $28.60 | 311135 |
| 2022-11-30 | 28.66 | $28.36 | 781023 |
| 2022-11-29 | 28.60 | $28.82 | 362900 |
| 2022-11-28 | 28.43 | $28.33 | 338314 |
| 2022-11-25 | 28.32 | $29.74 | 133424 |
| 2022-11-23 | 27.90 | $29.14 | 612019 |
| 2022-11-22 | 27.53 | $30.00 | 845809 |
| 2022-11-21 | 26.92 | $27.37 | 336410 |
| 2022-11-18 | 26.76 | $27.17 | 393027 |
| 2022-11-17 | 26.61 | $26.45 | 260946 |
| 2022-11-16 | 26.58 | $26.86 | 365981 |
| 2022-11-15 | 26.46 | $26.37 | 387502 |
| 2022-11-14 | 26.43 | $25.96 | 512500 |
| 2022-11-11 | 26.47 | $26.10 | 600202 |
| 2022-11-10 | 26.48 | $26.69 | 823400 |
| 2022-11-09 | 26.37 | $25.15 | 689148 |
| 2022-11-08 | 26.56 | $26.38 | 441798 |
| 2022-11-07 | 26.53 | $27.04 | 403142 |
| 2022-11-04 | 26.34 | $26.62 | 319442 |
| 2022-11-03 | 26.20 | $25.86 | 378400 |
| 2022-11-02 | 26.20 | $25.88 | 327416 |
| 2022-11-01 | 26.20 | $26.82 | 518000 |
| 2022-10-31 | 25.99 | $27.62 | 1.1M |
| 2022-10-28 | 25.57 | $26.70 | 417947 |
| 2022-10-27 | 25.28 | $26.46 | 461957 |
| 2022-10-26 | 24.99 | $26.51 | 603746 |
| 2022-10-25 | 24.64 | $26.11 | 620600 |
| 2022-10-24 | 24.32 | $25.50 | 321619 |
| 2022-10-21 | 24.08 | $25.53 | 223708 |
| 2022-10-20 | 23.80 | $24.75 | 179800 |
| 2022-10-19 | 23.63 | $24.68 | 184426 |
| 2022-10-18 | 23.45 | $23.95 | 198500 |
| 2022-10-17 | 23.40 | $23.72 | 613800 |
| 2022-10-14 | 23.40 | $22.85 | 273636 |
| 2022-10-13 | 23.58 | $23.60 | 353259 |
| 2022-10-12 | 23.64 | $23.00 | 281300 |
| 2022-10-11 | 23.83 | $23.43 | 407631 |
| 2022-10-10 | 23.97 | $23.22 | 388824 |
| 2022-10-07 | 24.17 | $24.19 | 457373 |
| 2022-10-06 | 24.21 | $24.26 | 472241 |
| 2022-10-05 | 24.24 | $24.54 | 448500 |
| 2022-10-04 | 24.21 | $25.43 | 295124 |
| 2022-10-03 | 24.00 | $24.68 | 300635 |
| 2022-09-30 | 23.91 | $23.40 | 293241 |
| 2022-09-29 | 24.09 | $23.51 | 362126 |
| 2022-09-28 | 24.27 | $24.68 | 502947 |
| 2022-09-27 | 24.23 | $22.51 | 360412 |
| 2022-09-26 | 24.65 | $21.70 | 448455 |
| 2022-09-23 | 25.31 | $22.52 | 753991 |
| 2022-09-22 | 25.91 | $24.25 | 450900 |
| 2022-09-21 | 26.23 | $25.50 | 749430 |
| 2022-09-20 | 26.34 | $24.70 | 361798 |
| 2022-09-19 | 26.64 | $25.02 | 488646 |
| 2022-09-16 | 26.91 | $24.49 | 650400 |
| 2022-09-15 | 27.33 | $26.25 | 645848 |
| 2022-09-14 | 27.44 | $28.23 | 1.0M |
| 2022-09-13 | 27.15 | $26.23 | 369911 |
| 2022-09-12 | 27.22 | $27.05 | 244624 |
| 2022-09-09 | 27.13 | $26.74 | 464437 |
| 2022-09-08 | 27.08 | $27.22 | 342805 |
| 2022-09-07 | 26.92 | $26.46 | 423700 |
| 2022-09-06 | 26.88 | $26.88 | 525890 |
| 2022-09-02 | 26.74 | $27.30 | 592200 |
| 2022-09-01 | 26.49 | $25.28 | 635741 |
| 2022-08-31 | 26.61 | $25.68 | 401621 |
| 2022-08-30 | 26.66 | $25.49 | 630634 |
| 2022-08-29 | 26.76 | $27.70 | 972400 |
| 2022-08-26 | 26.39 | $26.61 | 414725 |
| 2022-08-25 | 26.18 | $27.02 | 385766 |
| 2022-08-24 | 25.85 | $27.02 | 480635 |
| 2022-08-23 | 25.46 | $26.03 | 509700 |
| 2022-08-22 | 25.21 | $25.79 | 557536 |
| 2022-08-19 | 24.96 | $25.42 | 284623 |
| 2022-08-18 | 24.74 | $25.93 | 334676 |
| 2022-08-17 | 24.38 | $25.30 | 231239 |
| 2022-08-16 | 24.08 | $25.65 | 533419 |
| 2022-08-15 | 23.66 | $25.32 | 315247 |
| 2022-08-12 | 23.23 | $25.24 | 706113 |
| 2022-08-11 | 22.76 | $24.01 | 544300 |
| 2022-08-10 | 22.46 | $22.95 | 281223 |
| 2022-08-09 | 22.33 | $23.26 | 334000 |
| 2022-08-08 | 22.13 | $22.25 | 362116 |
| 2022-08-05 | 22.09 | $22.31 | 516900 |
| 2022-08-04 | 22.05 | $22.61 | 434611 |
| 2022-08-03 | 21.93 | $23.61 | 401100 |
| 2022-08-02 | 21.58 | $23.63 | 581500 |
| 2022-08-01 | 21.17 | $22.17 | 260735 |
| 2022-07-29 | 21.01 | $22.14 | 345423 |
| 2022-07-28 | 20.83 | $22.09 | 221712 |
| 2022-07-27 | 20.63 | $22.39 | 361500 |
| 2022-07-26 | 20.35 | $21.82 | 402200 |
| 2022-07-25 | 20.14 | $21.49 | 270248 |
| 2022-07-22 | 19.98 | $20.53 | 193177 |
| 2022-07-21 | 20.00 | $21.05 | 347200 |
| 2022-07-20 | 19.91 | $21.65 | 369792 |
| 2022-07-19 | 19.70 | $21.19 | 392769 |
| 2022-07-18 | 19.56 | $20.64 | 238560 |
| 2022-07-15 | 19.52 | $20.30 | 350600 |
| 2022-07-14 | 19.56 | $19.21 | 796708 |
| 2022-07-13 | 19.85 | $19.86 | 307000 |
| 2022-07-12 | 20.05 | $20.10 | 438705 |
| 2022-07-11 | 20.24 | $20.40 | 363000 |
| 2022-07-08 | 20.42 | $21.16 | 422999 |
| 2022-07-07 | 20.47 | $21.07 | 885120 |
| 2022-07-06 | 20.56 | $19.62 | 1.4M |
| 2022-07-05 | 20.98 | $20.52 | 988786 |
| 2022-07-01 | 21.29 | $19.16 | 590549 |
| 2022-06-30 | 21.94 | $19.92 | 855700 |
| 2022-06-29 | 22.55 | $20.36 | 1.2M |
| 2022-06-28 | 23.18 | $22.18 | 724300 |
| 2022-06-27 | 23.52 | $23.22 | 804662 |
| 2022-06-24 | 23.71 | $20.83 | 3.0M |
| 2022-06-23 | 24.44 | $21.06 | 983948 |
| 2022-06-22 | 25.25 | $22.70 | 592992 |
| 2022-06-21 | 25.84 | $24.64 | 601900 |
| 2022-06-17 | 26.11 | $24.49 | 2.0M |
| 2022-06-16 | 26.47 | $23.48 | 927400 |
| 2022-06-15 | 27.09 | $25.17 | 1.0M |
| 2022-06-14 | 27.45 | $27.01 | 805800 |
| 2022-06-13 | 27.49 | $25.23 | 707590 |
| 2022-06-10 | 27.89 | $27.23 | 734722 |
| 2022-06-09 | 27.94 | $26.76 | 897289 |
| 2022-06-08 | 28.10 | $28.18 | 601345 |
| 2022-06-07 | 27.97 | $29.58 | 929930 |
| 2022-06-06 | 27.52 | $28.12 | 1.1M |
| 2022-06-03 | 27.30 | $29.88 | 1.6M |
| 2022-06-02 | 26.67 | $29.37 | 1.2M |
| 2022-06-01 | 26.05 | $28.80 | 1.4M |
| 2022-05-31 | 25.44 | $26.65 | 273001 |
| 2022-05-27 | 25.19 | $26.44 | 633635 |
| 2022-05-26 | 24.94 | $26.98 | 585721 |
| 2022-05-25 | 24.55 | $26.79 | 905780 |
| 2022-05-24 | 24.13 | $24.20 | 352600 |
| 2022-05-23 | 24.19 | $24.12 | 373421 |
| 2022-05-20 | 24.28 | $23.80 | 537405 |
| 2022-05-19 | 24.46 | $24.17 | 208900 |
| 2022-05-18 | 24.60 | $24.58 | 576938 |
| 2022-05-17 | 24.67 | $25.34 | 410296 |
| 2022-05-16 | 24.60 | $24.72 | 468901 |
| 2022-05-13 | 24.65 | $23.99 | 504400 |
| 2022-05-12 | 24.87 | $23.91 | 430142 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
37.58
2026-08-07
Close Price
$34.87
Vol: 488714
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.54
Average
24.59
Maximum
43.54
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 37.58 | $34.87 | 488714 |
| 2026-08-06 | 38.55 | $37.86 | 569400 |
| 2026-08-05 | 38.79 | $38.50 | 424800 |
| 2026-08-04 | 38.87 | $39.20 | 314907 |
| 2026-08-03 | 38.75 | $39.03 | 294900 |
| 2026-07-31 | 38.65 | $39.27 | 271800 |
| 2026-07-30 | 38.44 | $38.22 | 232525 |
| 2026-07-29 | 38.52 | $37.26 | 259337 |
| 2026-07-28 | 38.92 | $37.33 | 222047 |
| 2026-07-27 | 39.37 | $37.67 | 354300 |
| 2026-07-24 | 39.80 | $38.63 | 191300 |
| 2026-07-23 | 40.01 | $39.68 | 335549 |
| 2026-07-22 | 39.92 | $39.55 | 292347 |
| 2026-07-21 | 39.83 | $39.49 | 249297 |
| 2026-07-20 | 39.72 | $38.91 | 431800 |
| 2026-07-17 | 39.74 | $38.95 | 341700 |
| 2026-07-16 | 39.75 | $39.47 | 296300 |
| 2026-07-15 | 39.57 | $38.48 | 223600 |
| 2026-07-14 | 39.63 | $38.73 | 224226 |
| 2026-07-13 | 39.62 | $39.00 | 219200 |
| 2026-07-10 | 39.49 | $39.00 | 158833 |
| 2026-07-09 | 39.30 | $38.33 | 207500 |
| 2026-07-08 | 39.26 | $39.57 | 331800 |
| 2026-07-07 | 38.79 | $38.78 | 244916 |
| 2026-07-06 | 38.45 | $38.72 | 291604 |
| 2026-07-02 | 38.03 | $37.99 | 287000 |
| 2026-07-01 | 37.72 | $37.98 | 282278 |
| 2026-06-30 | 37.33 | $37.99 | 466002 |
| 2026-06-29 | 36.83 | $37.04 | 299829 |
| 2026-06-26 | 36.51 | $37.70 | 1.0M |
| 2026-06-25 | 35.89 | $37.40 | 602788 |
| 2026-06-24 | 35.21 | $35.70 | 346042 |
| 2026-06-23 | 34.92 | $36.06 | 392700 |
| 2026-06-22 | 34.44 | $35.90 | 275040 |
| 2026-06-18 | 33.91 | $34.56 | 673500 |
| 2026-06-17 | 33.69 | $34.44 | 301500 |
| 2026-06-16 | 33.45 | $34.60 | 462534 |
| 2026-06-15 | 33.12 | $35.04 | 371027 |
| 2026-06-12 | 32.58 | $34.25 | 393000 |
| 2026-06-11 | 32.18 | $33.14 | 404925 |
| 2026-06-10 | 32.06 | $32.77 | 355931 |
| 2026-06-09 | 32.05 | $32.12 | 367748 |
| 2026-06-08 | 32.26 | $31.84 | 293600 |
| 2026-06-05 | 32.61 | $32.23 | 310567 |
| 2026-06-04 | 32.93 | $32.39 | 309914 |
| 2026-06-03 | 33.28 | $32.45 | 268827 |
| 2026-06-02 | 33.70 | $32.74 | 434697 |
| 2026-06-01 | 34.13 | $32.62 | 324325 |
| 2026-05-29 | 34.69 | $32.94 | 395327 |
| 2026-05-28 | 35.28 | $33.18 | 530049 |
| 2026-05-27 | 35.91 | $34.47 | 313804 |
| 2026-05-26 | 36.28 | $36.04 | 283500 |
| 2026-05-22 | 36.21 | $36.04 | 254522 |
| 2026-05-21 | 36.12 | $35.29 | 222100 |
| 2026-05-20 | 36.23 | $35.63 | 258840 |
| 2026-05-19 | 36.25 | $36.23 | 254466 |
| 2026-05-18 | 36.08 | $35.97 | 186727 |
| 2026-05-15 | 35.93 | $35.71 | 272200 |
| 2026-05-14 | 35.83 | $36.21 | 200600 |
| 2026-05-13 | 35.53 | $36.22 | 413500 |
| 2026-05-12 | 35.16 | $36.55 | 535805 |
| 2026-05-11 | 34.60 | $35.70 | 635995 |
| 2026-05-08 | 34.18 | $33.89 | 536022 |
| 2026-05-07 | 34.23 | $33.06 | 1.0M |
| 2026-05-06 | 34.56 | $34.26 | 614168 |
| 2026-05-05 | 34.59 | $35.55 | 375413 |
| 2026-05-04 | 34.20 | $34.38 | 226007 |
| 2026-05-01 | 34.10 | $34.47 | 246507 |
| 2026-04-30 | 33.94 | $34.90 | 647200 |
| 2026-04-29 | 33.62 | $33.48 | 390700 |
| 2026-04-28 | 33.68 | $33.48 | 254300 |
| 2026-04-27 | 33.76 | $33.56 | 223861 |
| 2026-04-24 | 33.83 | $33.76 | 315314 |
| 2026-04-23 | 33.86 | $33.32 | 241513 |
| 2026-04-22 | 34.04 | $34.06 | 269900 |
| 2026-04-21 | 34.02 | $34.09 | 501800 |
| 2026-04-20 | 33.99 | $34.85 | 346000 |
| 2026-04-17 | 33.71 | $34.90 | 384200 |
| 2026-04-16 | 33.37 | $34.06 | 247542 |
| 2026-04-15 | 33.22 | $33.78 | 225448 |
| 2026-04-14 | 33.14 | $33.25 | 328315 |
| 2026-04-13 | 33.22 | $33.79 | 280149 |
| 2026-04-10 | 33.16 | $34.38 | 328100 |
| 2026-04-09 | 32.91 | $34.74 | 499600 |
| 2026-04-08 | 32.51 | $34.75 | 775000 |
| 2026-04-07 | 32.03 | $33.34 | 285600 |
| 2026-04-06 | 31.92 | $33.16 | 253929 |
| 2026-04-02 | 31.87 | $32.75 | 349908 |
| 2026-04-01 | 31.96 | $32.17 | 528535 |
| 2026-03-31 | 32.28 | $33.42 | 745836 |
| 2026-03-30 | 32.31 | $33.31 | 517600 |
| 2026-03-27 | 32.40 | $33.46 | 602200 |
| 2026-03-26 | 32.49 | $33.16 | 491600 |
| 2026-03-25 | 32.73 | $33.50 | 538128 |
| 2026-03-24 | 32.95 | $34.54 | 506320 |
| 2026-03-23 | 32.91 | $34.39 | 432700 |
| 2026-03-20 | 32.95 | $32.99 | 897909 |
| 2026-03-19 | 33.47 | $34.91 | 602800 |
| 2026-03-18 | 33.53 | $34.14 | 422900 |
| 2026-03-17 | 33.87 | $34.65 | 287500 |
| 2026-03-16 | 34.17 | $33.86 | 501035 |
| 2026-03-13 | 34.80 | $33.61 | 328646 |
| 2026-03-12 | 35.69 | $34.05 | 399700 |
| 2026-03-11 | 36.64 | $35.00 | 343656 |
| 2026-03-10 | 37.53 | $35.97 | 480300 |
| 2026-03-09 | 38.31 | $37.15 | 584309 |
| 2026-03-06 | 38.90 | $35.98 | 656800 |
| 2026-03-05 | 39.98 | $35.80 | 1.2M |
| 2026-03-04 | 41.36 | $38.48 | 849336 |
| 2026-03-03 | 42.17 | $40.36 | 826650 |
| 2026-03-02 | 42.54 | $41.99 | 873208 |
| 2026-02-27 | 42.44 | $40.25 | 1.2M |
| 2026-02-26 | 42.85 | $39.52 | 893021 |
| 2026-02-25 | 43.54 | $42.89 | 312800 |
| 2026-02-24 | 43.27 | $42.44 | 329000 |
| 2026-02-23 | 43.05 | $42.38 | 309700 |
| 2026-02-20 | 42.76 | $42.15 | 349315 |
| 2026-02-19 | 42.43 | $41.93 | 316778 |
| 2026-02-18 | 42.05 | $41.80 | 745110 |
| 2026-02-17 | 41.59 | $41.78 | 297756 |
| 2026-02-13 | 40.99 | $41.84 | 292000 |
| 2026-02-12 | 40.20 | $40.36 | 364120 |
| 2026-02-11 | 39.66 | $41.20 | 335061 |
| 2026-02-10 | 38.69 | $39.12 | 222531 |
| 2026-02-09 | 38.14 | $38.69 | 243995 |
| 2026-02-06 | 37.58 | $37.11 | 456800 |
| 2026-02-05 | 37.35 | $35.80 | 309733 |
| 2026-02-04 | 37.46 | $35.70 | 394250 |
| 2026-02-03 | 37.59 | $36.55 | 303210 |
| 2026-02-02 | 37.44 | $36.04 | 465032 |
| 2026-01-30 | 37.38 | $37.35 | 505527 |
| 2026-01-29 | 36.85 | $36.73 | 361300 |
| 2026-01-28 | 36.36 | $36.27 | 435543 |
| 2026-01-27 | 35.87 | $35.62 | 381315 |
| 2026-01-26 | 35.44 | $34.90 | 769418 |
| 2026-01-23 | 35.11 | $36.06 | 374400 |
| 2026-01-22 | 34.29 | $35.00 | 567345 |
| 2026-01-21 | 33.61 | $34.44 | 569500 |
| 2026-01-20 | 32.92 | $33.27 | 445100 |
| 2026-01-16 | 32.41 | $33.24 | 644412 |
| 2026-01-15 | 31.79 | $32.87 | 368931 |
| 2026-01-14 | 31.11 | $32.39 | 393624 |
| 2026-01-13 | 30.43 | $31.57 | 480920 |
| 2026-01-12 | 29.83 | $30.80 | 328600 |
| 2026-01-09 | 29.34 | $30.45 | 312500 |
| 2026-01-08 | 28.83 | $29.76 | 314700 |
| 2026-01-07 | 28.43 | $28.61 | 189300 |
| 2026-01-06 | 28.30 | $28.16 | 302408 |
| 2026-01-05 | 28.27 | $28.99 | 288900 |
| 2026-01-02 | 27.97 | $28.34 | 233210 |
| 2025-12-31 | 27.81 | $28.05 | 205405 |
| 2025-12-30 | 27.70 | $28.00 | 205700 |
| 2025-12-29 | 27.58 | $28.06 | 255400 |
| 2025-12-26 | 27.42 | $27.85 | 205300 |
| 2025-12-24 | 27.28 | $28.07 | 106300 |
| 2025-12-23 | 27.05 | $28.18 | 225300 |
| 2025-12-22 | 26.73 | $27.26 | 295340 |
| 2025-12-19 | 26.63 | $26.74 | 332800 |
| 2025-12-18 | 26.69 | $26.28 | 303400 |
| 2025-12-17 | 26.90 | $26.30 | 317800 |
| 2025-12-16 | 27.16 | $26.12 | 376600 |
| 2025-12-15 | 27.54 | $26.81 | 410915 |
| 2025-12-12 | 27.77 | $27.24 | 411100 |
| 2025-12-11 | 27.92 | $27.03 | 299300 |
| 2025-12-10 | 28.17 | $27.24 | 472200 |
| 2025-12-09 | 28.40 | $28.23 | 207400 |
| 2025-12-08 | 28.35 | $27.83 | 224500 |
| 2025-12-05 | 28.42 | $28.67 | 287920 |
| 2025-12-04 | 28.22 | $28.86 | 175500 |
| 2025-12-03 | 27.91 | $28.68 | 299700 |
| 2025-12-02 | 27.59 | $27.70 | 354700 |
| 2025-12-01 | 27.50 | $27.87 | 678725 |
| 2025-11-28 | 27.33 | $28.08 | 195500 |
| 2025-11-26 | 27.06 | $27.55 | 256300 |
| 2025-11-25 | 26.89 | $26.73 | 321944 |
| 2025-11-24 | 26.94 | $26.87 | 363392 |
| 2025-11-21 | 26.96 | $26.75 | 553900 |
| 2025-11-20 | 27.02 | $26.59 | 393001 |
| 2025-11-19 | 27.14 | $26.63 | 272600 |
| 2025-11-18 | 27.27 | $27.27 | 461500 |
| 2025-11-17 | 27.23 | $27.25 | 598152 |
| 2025-11-14 | 27.17 | $27.53 | 411553 |
| 2025-11-13 | 27.01 | $26.50 | 509803 |
| 2025-11-12 | 27.13 | $27.13 | 415200 |
| 2025-11-11 | 27.08 | $27.14 | 387858 |
| 2025-11-10 | 27.01 | $27.88 | 341418 |
| 2025-11-07 | 26.69 | $27.57 | 700500 |
| 2025-11-06 | 26.39 | $28.19 | 991700 |
| 2025-11-05 | 25.83 | $26.31 | 363039 |
| 2025-11-04 | 25.74 | $25.60 | 363908 |
| 2025-11-03 | 25.87 | $25.56 | 392400 |
| 2025-10-31 | 26.03 | $25.91 | 433942 |
| 2025-10-30 | 26.12 | $26.01 | 664500 |
| 2025-10-29 | 26.20 | $25.34 | 311341 |
| 2025-10-28 | 26.51 | $25.87 | 555800 |
| 2025-10-27 | 26.72 | $25.24 | 568388 |
| 2025-10-24 | 27.18 | $26.40 | 520705 |
| 2025-10-23 | 27.35 | $25.70 | 334700 |
| 2025-10-22 | 27.78 | $25.84 | 494000 |
| 2025-10-21 | 28.24 | $27.28 | 404123 |
| 2025-10-20 | 28.33 | $27.91 | 718200 |
| 2025-10-17 | 28.23 | $27.32 | 503800 |
| 2025-10-16 | 28.27 | $28.17 | 406500 |
| 2025-10-15 | 28.04 | $28.34 | 724800 |
| 2025-10-14 | 27.67 | $27.52 | 613600 |
| 2025-10-13 | 27.48 | $27.42 | 480313 |
| 2025-10-10 | 27.25 | $26.95 | 469411 |
| 2025-10-09 | 27.10 | $27.54 | 729694 |
| 2025-10-08 | 26.72 | $27.70 | 537200 |
| 2025-10-07 | 26.20 | $26.86 | 516700 |
| 2025-10-06 | 25.81 | $25.99 | 607543 |
| 2025-10-03 | 25.60 | $25.88 | 382202 |
| 2025-10-02 | 25.37 | $25.07 | 324339 |
| 2025-10-01 | 25.34 | $25.42 | 315019 |
| 2025-09-30 | 25.19 | $25.19 | 383114 |
| 2025-09-29 | 25.07 | $24.90 | 474201 |
| 2025-09-26 | 25.00 | $25.30 | 400015 |
| 2025-09-25 | 24.79 | $24.96 | 414219 |
| 2025-09-24 | 24.64 | $25.37 | 438900 |
| 2025-09-23 | 24.32 | $25.01 | 527180 |
| 2025-09-22 | 24.04 | $24.09 | 346634 |
| 2025-09-19 | 23.99 | $24.03 | 398361 |
| 2025-09-18 | 23.95 | $24.35 | 393718 |
| 2025-09-17 | 23.80 | $23.99 | 250230 |
| 2025-09-16 | 23.73 | $23.78 | 276300 |
| 2025-09-15 | 23.71 | $23.88 | 186500 |
| 2025-09-12 | 23.67 | $24.05 | 290829 |
| 2025-09-11 | 23.56 | $23.88 | 222932 |
| 2025-09-10 | 23.49 | $23.72 | 386214 |
| 2025-09-09 | 23.45 | $23.02 | 228020 |
| 2025-09-08 | 23.64 | $23.01 | 422300 |
| 2025-09-05 | 23.88 | $23.70 | 311204 |
| 2025-09-04 | 23.95 | $23.74 | 323229 |
| 2025-09-03 | 24.03 | $23.32 | 587113 |
| 2025-09-02 | 24.26 | $23.82 | 318700 |
| 2025-08-29 | 24.39 | $24.42 | 277100 |
| 2025-08-28 | 24.36 | $24.81 | 283346 |
| 2025-08-27 | 24.20 | $24.44 | 377400 |
| 2025-08-26 | 24.12 | $24.82 | 417697 |
| 2025-08-25 | 23.92 | $24.32 | 313728 |
| 2025-08-22 | 23.83 | $24.51 | 781094 |
| 2025-08-21 | 23.67 | $24.39 | 341800 |
| 2025-08-20 | 23.52 | $23.69 | 416757 |
| 2025-08-19 | 23.58 | $23.56 | 478701 |
| 2025-08-18 | 23.70 | $23.75 | 490837 |
| 2025-08-15 | 23.79 | $23.94 | 716639 |
| 2025-08-14 | 23.86 | $24.40 | 531400 |
| 2025-08-13 | 23.80 | $24.25 | 706602 |
| 2025-08-12 | 23.80 | $23.98 | 767800 |
| 2025-08-11 | 23.89 | $23.81 | 1.5M |
| 2025-08-08 | 24.07 | $24.32 | 322118 |
| 2025-08-07 | 24.15 | $24.42 | 322500 |
| 2025-08-06 | 24.22 | $24.57 | 280900 |
| 2025-08-05 | 24.27 | $24.99 | 618929 |
| 2025-08-04 | 24.22 | $24.56 | 359884 |
| 2025-08-01 | 24.31 | $25.56 | 661500 |
| 2025-07-31 | 24.13 | $25.66 | 496200 |
| 2025-07-30 | 23.89 | $25.19 | 717017 |
| 2025-07-29 | 23.76 | $24.69 | 663364 |
| 2025-07-28 | 23.80 | $23.82 | 396213 |
| 2025-07-25 | 24.14 | $23.85 | 431029 |
| 2025-07-24 | 24.57 | $24.72 | 380611 |
| 2025-07-23 | 24.84 | $24.72 | 315712 |
| 2025-07-22 | 25.20 | $24.69 | 463602 |
| 2025-07-21 | 25.66 | $25.37 | 441827 |
| 2025-07-18 | 26.03 | $26.62 | 522700 |
| 2025-07-17 | 26.10 | $25.75 | 341530 |
| 2025-07-16 | 26.49 | $26.32 | 515005 |
| 2025-07-15 | 26.79 | $26.58 | 478614 |
| 2025-07-14 | 27.09 | $26.68 | 425800 |
| 2025-07-11 | 27.44 | $27.09 | 315642 |
| 2025-07-10 | 27.76 | $27.29 | 514837 |
| 2025-07-09 | 28.08 | $27.62 | 697604 |
| 2025-07-08 | 28.39 | $27.96 | 532800 |
| 2025-07-07 | 28.66 | $28.25 | 402850 |
| 2025-07-03 | 28.90 | $28.95 | 183300 |
| 2025-07-02 | 28.98 | $28.93 | 631353 |
| 2025-07-01 | 29.09 | $28.49 | 559800 |
| 2025-06-30 | 29.37 | $29.32 | 425733 |
| 2025-06-27 | 29.45 | $29.49 | 1.5M |
| 2025-06-26 | 29.49 | $29.40 | 461527 |
| 2025-06-25 | 29.57 | $28.58 | 480300 |
| 2025-06-24 | 29.92 | $29.12 | 354800 |
| 2025-06-23 | 30.19 | $29.07 | 383390 |
| 2025-06-20 | 30.52 | $29.34 | 455935 |
| 2025-06-18 | 30.83 | $29.53 | 290918 |
| 2025-06-17 | 31.14 | $29.83 | 310032 |
| 2025-06-16 | 31.40 | $30.76 | 261200 |
| 2025-06-13 | 31.42 | $30.80 | 413127 |
| 2025-06-12 | 31.41 | $30.75 | 345845 |
| 2025-06-11 | 31.40 | $31.34 | 322300 |
| 2025-06-10 | 31.19 | $30.76 | 400495 |
| 2025-06-09 | 31.09 | $31.83 | 477800 |
| 2025-06-06 | 30.62 | $31.61 | 307500 |
| 2025-06-05 | 30.09 | $30.97 | 498142 |
| 2025-06-04 | 29.64 | $29.67 | 285433 |
| 2025-06-03 | 29.49 | $29.79 | 336818 |
| 2025-06-02 | 29.27 | $28.82 | 289600 |
| 2025-05-30 | 29.29 | $28.13 | 270223 |
| 2025-05-29 | 29.52 | $28.71 | 195844 |
| 2025-05-28 | 29.61 | $28.83 | 200200 |
| 2025-05-27 | 29.67 | $29.26 | 258507 |
| 2025-05-23 | 29.58 | $28.93 | 272300 |
| 2025-05-22 | 29.57 | $28.48 | 280100 |
| 2025-05-21 | 29.69 | $29.43 | 503528 |
| 2025-05-20 | 29.51 | $29.41 | 403037 |
| 2025-05-19 | 29.28 | $29.14 | 338000 |
| 2025-05-16 | 29.07 | $28.86 | 429600 |
| 2025-05-15 | 28.89 | $29.25 | 242103 |
| 2025-05-14 | 28.53 | $29.34 | 498829 |
| 2025-05-13 | 28.06 | $29.80 | 380742 |
| 2025-05-12 | 27.32 | $29.12 | 473300 |
| 2025-05-09 | 26.63 | $28.68 | 475441 |
| 2025-05-08 | 25.93 | $27.50 | 667514 |
| 2025-05-07 | 25.45 | $24.93 | 272371 |
| 2025-05-06 | 25.69 | $25.61 | 296012 |
| 2025-05-05 | 25.77 | $25.77 | 320002 |
| 2025-05-02 | 25.82 | $25.73 | 445000 |
| 2025-05-01 | 25.91 | $25.56 | 511825 |
| 2025-04-30 | 26.07 | $25.58 | 312100 |
| 2025-04-29 | 26.27 | $26.86 | 406740 |
| 2025-04-28 | 26.11 | $26.89 | 270105 |
| 2025-04-25 | 25.92 | $26.53 | 171200 |
| 2025-04-24 | 25.80 | $26.54 | 272220 |
| 2025-04-23 | 25.67 | $26.01 | 364700 |
| 2025-04-22 | 25.68 | $25.84 | 367500 |
| 2025-04-21 | 25.76 | $26.20 | 404396 |
| 2025-04-17 | 25.76 | $26.59 | 745627 |
| 2025-04-16 | 25.65 | $26.67 | 249202 |
| 2025-04-15 | 25.50 | $26.39 | 308000 |
| 2025-04-14 | 25.42 | $26.56 | 833936 |
| 2025-04-11 | 25.29 | $26.12 | 462600 |
| 2025-04-10 | 25.29 | $25.44 | 335300 |
| 2025-04-09 | 25.53 | $26.24 | 616800 |
| 2025-04-08 | 25.59 | $24.70 | 655794 |
| 2025-04-07 | 26.17 | $25.16 | 914136 |
| 2025-04-04 | 26.75 | $24.75 | 1.4M |
| 2025-04-03 | 27.59 | $25.90 | 1.1M |
| 2025-04-02 | 28.27 | $26.72 | 2.2M |
| 2025-04-01 | 28.85 | $26.66 | 4.0M |
| 2025-03-31 | 29.57 | $28.68 | 357938 |
| 2025-03-28 | 29.81 | $27.99 | 588342 |
| 2025-03-27 | 30.32 | $29.87 | 680600 |
| 2025-03-26 | 30.33 | $31.47 | 303019 |
| 2025-03-25 | 29.83 | $31.71 | 259500 |
| 2025-03-24 | 29.15 | $30.75 | 243209 |
| 2025-03-21 | 28.61 | $29.17 | 325741 |
| 2025-03-20 | 28.47 | $29.22 | 137316 |
| 2025-03-19 | 28.28 | $28.90 | 184511 |
| 2025-03-18 | 28.16 | $28.35 | 174114 |
| 2025-03-17 | 28.19 | $28.42 | 198842 |
| 2025-03-14 | 28.22 | $28.33 | 196300 |
| 2025-03-13 | 28.29 | $28.33 | 419417 |
| 2025-03-12 | 28.38 | $28.38 | 239626 |
| 2025-03-11 | 28.49 | $28.03 | 239942 |
| 2025-03-10 | 28.73 | $28.30 | 283782 |
| 2025-03-07 | 28.95 | $28.74 | 308100 |
| 2025-03-06 | 29.09 | $28.49 | 196342 |
| 2025-03-05 | 29.34 | $29.74 | 410600 |
| 2025-03-04 | 29.25 | $30.15 | 413705 |
| 2025-03-03 | 29.01 | $30.00 | 262000 |
| 2025-02-28 | 28.78 | $30.68 | 433800 |
| 2025-02-27 | 28.30 | $29.40 | 277846 |
| 2025-02-26 | 28.12 | $28.02 | 187700 |
| 2025-02-25 | 28.35 | $27.92 | 320100 |
| 2025-02-24 | 28.68 | $28.11 | 195709 |
| 2025-02-21 | 29.04 | $28.35 | 242207 |
| 2025-02-20 | 29.40 | $29.45 | 157725 |
| 2025-02-19 | 29.50 | $29.77 | 131800 |
| 2025-02-18 | 29.54 | $29.43 | 187700 |
| 2025-02-14 | 29.69 | $29.12 | 166400 |
| 2025-02-13 | 29.98 | $29.79 | 146700 |
| 2025-02-12 | 30.13 | $29.65 | 150700 |
| 2025-02-11 | 30.37 | $30.52 | 151300 |
| 2025-02-10 | 30.38 | $30.88 | 150624 |
| 2025-02-07 | 30.28 | $30.25 | 167800 |
| 2025-02-06 | 30.36 | $29.92 | 338132 |
| 2025-02-05 | 30.57 | $31.19 | 107347 |
| 2025-02-04 | 30.42 | $30.78 | 176400 |
| 2025-02-03 | 30.37 | $30.30 | 156400 |
| 2025-01-31 | 30.47 | $29.87 | 289000 |
| 2025-01-30 | 30.73 | $30.95 | 111442 |
| 2025-01-29 | 30.70 | $30.70 | 106249 |
| 2025-01-28 | 30.75 | $30.30 | 135009 |
| 2025-01-27 | 30.94 | $29.55 | 295400 |
| 2025-01-24 | 31.40 | $31.06 | 264003 |
| 2025-01-23 | 31.48 | $31.26 | 172677 |
| 2025-01-22 | 31.51 | $31.07 | 170011 |
| 2025-01-21 | 31.60 | $32.38 | 253442 |
| 2025-01-17 | 31.29 | $32.33 | 158052 |
| 2025-01-16 | 30.92 | $32.03 | 222873 |
| 2025-01-15 | 30.56 | $31.93 | 163638 |
| 2025-01-14 | 30.16 | $30.97 | 182874 |
| 2025-01-13 | 29.97 | $29.90 | 191220 |
| 2025-01-10 | 30.08 | $29.73 | 239216 |
| 2025-01-08 | 30.28 | $29.48 | 239225 |
| 2025-01-07 | 30.59 | $29.60 | 519593 |
| 2025-01-06 | 30.93 | $31.70 | 185043 |
| 2025-01-03 | 30.68 | $31.63 | 116787 |
| 2025-01-02 | 30.40 | $31.44 | 203969 |
| 2024-12-31 | 30.11 | $30.25 | 323100 |
| 2024-12-30 | 30.14 | $30.13 | 161700 |
| 2024-12-27 | 30.20 | $30.18 | 204788 |
| 2024-12-26 | 30.27 | $30.45 | 164500 |
| 2024-12-24 | 30.26 | $30.55 | 104712 |
| 2024-12-23 | 30.22 | $30.05 | 168402 |
| 2024-12-20 | 30.32 | $29.77 | 260000 |
| 2024-12-19 | 30.53 | $29.02 | 187200 |
| 2024-12-18 | 31.01 | $28.98 | 352200 |
| 2024-12-17 | 31.61 | $30.77 | 247400 |
| 2024-12-16 | 31.75 | $30.55 | 317320 |
| 2024-12-13 | 31.98 | $31.84 | 162228 |
| 2024-12-12 | 31.83 | $31.43 | 294400 |
| 2024-12-11 | 31.76 | $31.39 | 234100 |
| 2024-12-10 | 31.67 | $30.84 | 177907 |
| 2024-12-09 | 31.70 | $30.09 | 361600 |
| 2024-12-06 | 31.96 | $31.30 | 366910 |
| 2024-12-05 | 31.86 | $32.10 | 253193 |
| 2024-12-04 | 31.46 | $31.04 | 238204 |
| 2024-12-03 | 31.28 | $30.23 | 153400 |
| 2024-12-02 | 31.29 | $30.13 | 319700 |
| 2024-11-29 | 31.30 | $30.97 | 138300 |
| 2024-11-27 | 31.02 | $30.69 | 201500 |
| 2024-11-26 | 30.74 | $30.15 | 192212 |
| 2024-11-25 | 30.53 | $30.08 | 323634 |
| 2024-11-22 | 30.27 | $30.57 | 277800 |
| 2024-11-21 | 29.76 | $30.42 | 353300 |
| 2024-11-20 | 29.16 | $29.49 | 199900 |
| 2024-11-19 | 28.69 | $29.85 | 371933 |
| 2024-11-18 | 27.97 | $28.20 | 354700 |
| 2024-11-15 | 27.60 | $27.54 | 244723 |
| 2024-11-14 | 27.33 | $27.58 | 243200 |
| 2024-11-13 | 26.97 | $26.75 | 441100 |
| 2024-11-12 | 26.77 | $27.96 | 272900 |
| 2024-11-11 | 26.13 | $27.91 | 310100 |
| 2024-11-08 | 25.34 | $26.59 | 424017 |
| 2024-11-07 | 24.78 | $24.43 | 327600 |
| 2024-11-06 | 24.77 | $26.40 | 398005 |
| 2024-11-05 | 24.13 | $24.67 | 324017 |
| 2024-11-04 | 23.88 | $23.52 | 351840 |
| 2024-11-01 | 23.94 | $24.28 | 337835 |
| 2024-10-31 | 23.76 | $23.88 | 255923 |
| 2024-10-30 | 23.67 | $23.65 | 213076 |
| 2024-10-29 | 23.61 | $23.48 | 145922 |
| 2024-10-28 | 23.59 | $23.28 | 158400 |
| 2024-10-25 | 23.63 | $23.21 | 106025 |
| 2024-10-24 | 23.68 | $23.14 | 192532 |
| 2024-10-23 | 23.76 | $23.48 | 189300 |
| 2024-10-22 | 23.74 | $23.44 | 241501 |
| 2024-10-21 | 23.71 | $22.89 | 190700 |
| 2024-10-18 | 23.84 | $23.34 | 160210 |
| 2024-10-17 | 23.84 | $23.00 | 144732 |
| 2024-10-16 | 23.93 | $23.67 | 210500 |
| 2024-10-15 | 23.82 | $23.34 | 188900 |
| 2024-10-14 | 23.76 | $23.75 | 306100 |
| 2024-10-11 | 23.55 | $23.61 | 236412 |
| 2024-10-10 | 23.33 | $22.56 | 167200 |
| 2024-10-09 | 23.36 | $22.68 | 179845 |
| 2024-10-08 | 23.35 | $22.49 | 223100 |
| 2024-10-07 | 23.38 | $23.07 | 157100 |
| 2024-10-04 | 23.22 | $23.13 | 140910 |
| 2024-10-03 | 22.97 | $23.36 | 194139 |
| 2024-10-02 | 22.58 | $22.89 | 212900 |
| 2024-10-01 | 22.24 | $22.41 | 225014 |
| 2024-09-30 | 21.96 | $22.01 | 307729 |
| 2024-09-27 | 21.73 | $22.11 | 284700 |
| 2024-09-26 | 21.40 | $21.19 | 170900 |
| 2024-09-25 | 21.27 | $21.57 | 198636 |
| 2024-09-24 | 20.99 | $21.67 | 278600 |
| 2024-09-23 | 20.60 | $21.55 | 295000 |
| 2024-09-20 | 20.15 | $20.84 | 348500 |
| 2024-09-19 | 19.82 | $20.72 | 259700 |
| 2024-09-18 | 19.45 | $20.68 | 319527 |
| 2024-09-17 | 19.01 | $20.68 | 245912 |
| 2024-09-16 | 18.48 | $19.32 | 252306 |
| 2024-09-13 | 18.26 | $18.97 | 213206 |
| 2024-09-12 | 18.11 | $18.51 | 118135 |
| 2024-09-11 | 18.08 | $18.10 | 154617 |
| 2024-09-10 | 18.17 | $17.92 | 170000 |
| 2024-09-09 | 18.36 | $18.52 | 352400 |
| 2024-09-06 | 18.39 | $17.92 | 214400 |
| 2024-09-05 | 18.64 | $18.30 | 166400 |
| 2024-09-04 | 18.81 | $18.22 | 227500 |
| 2024-09-03 | 19.06 | $18.35 | 346621 |
| 2024-08-30 | 19.32 | $18.23 | 413803 |
| 2024-08-29 | 19.67 | $19.58 | 175147 |
| 2024-08-28 | 19.67 | $19.57 | 62800 |
| 2024-08-27 | 19.68 | $19.90 | 58100 |
| 2024-08-26 | 19.57 | $20.08 | 178731 |
| 2024-08-23 | 19.38 | $19.60 | 112000 |
| 2024-08-22 | 19.31 | $19.32 | 105913 |
| 2024-08-21 | 19.30 | $19.31 | 108425 |
| 2024-08-20 | 19.29 | $19.35 | 91623 |
| 2024-08-19 | 19.27 | $19.53 | 127343 |
| 2024-08-16 | 19.19 | $19.51 | 160026 |
| 2024-08-15 | 19.09 | $19.45 | 88000 |
| 2024-08-14 | 18.99 | $19.40 | 103900 |
| 2024-08-13 | 18.89 | $18.88 | 242200 |
| 2024-08-12 | 18.93 | $19.33 | 167600 |
| 2024-08-09 | 18.84 | $18.57 | 107120 |
| 2024-08-08 | 18.97 | $19.00 | 146600 |
| 2024-08-07 | 18.99 | $18.18 | 107347 |
| 2024-08-06 | 19.27 | $18.40 | 85808 |
| 2024-08-05 | 19.55 | $18.45 | 332628 |
| 2024-08-02 | 19.87 | $19.52 | 167000 |
| 2024-08-01 | 19.91 | $20.06 | 199440 |
| 2024-07-31 | 19.78 | $20.13 | 172133 |
| 2024-07-30 | 19.60 | $19.92 | 262400 |
| 2024-07-29 | 19.44 | $18.65 | 173114 |
| 2024-07-26 | 19.64 | $19.17 | 152900 |
| 2024-07-25 | 19.71 | $19.15 | 175238 |
| 2024-07-24 | 19.80 | $19.21 | 118400 |
| 2024-07-23 | 19.88 | $19.61 | 130600 |
| 2024-07-22 | 19.84 | $19.84 | 243641 |
| 2024-07-19 | 19.71 | $20.16 | 289540 |
| 2024-07-18 | 19.43 | $19.71 | 477077 |
| 2024-07-17 | 19.24 | $18.99 | 270700 |
| 2024-07-16 | 19.22 | $19.39 | 277500 |
| 2024-07-15 | 19.06 | $19.39 | 120800 |
| 2024-07-12 | 18.87 | $19.48 | 177417 |
| 2024-07-11 | 18.59 | $19.24 | 280800 |
| 2024-07-10 | 18.33 | $18.37 | 175300 |
| 2024-07-09 | 18.28 | $18.28 | 226400 |
| 2024-07-08 | 18.24 | $17.74 | 120345 |
| 2024-07-05 | 18.37 | $17.89 | 243417 |
| 2024-07-03 | 18.47 | $18.69 | 104231 |
| 2024-07-02 | 18.33 | $18.51 | 123203 |
| 2024-07-01 | 18.22 | $18.57 | 207419 |
| 2024-06-28 | 18.06 | $18.44 | 954400 |
| 2024-06-27 | 17.90 | $18.35 | 96700 |
| 2024-06-26 | 17.73 | $18.33 | 259165 |
| 2024-06-25 | 17.54 | $17.79 | 238842 |
| 2024-06-24 | 17.47 | $17.76 | 160500 |
| 2024-06-21 | 17.40 | $17.78 | 240331 |
| 2024-06-20 | 17.30 | $17.63 | 165700 |
| 2024-06-18 | 17.24 | $17.49 | 218000 |
| 2024-06-17 | 17.21 | $17.21 | 134100 |
| 2024-06-14 | 17.26 | $17.18 | 235000 |
| 2024-06-13 | 17.34 | $17.62 | 192812 |
| 2024-06-12 | 17.30 | $17.61 | 327600 |
| 2024-06-11 | 17.25 | $17.46 | 267108 |
| 2024-06-10 | 17.25 | $17.03 | 208508 |
| 2024-06-07 | 17.38 | $17.31 | 213002 |
| 2024-06-06 | 17.45 | $17.54 | 145833 |
| 2024-06-05 | 17.47 | $17.66 | 134800 |
| 2024-06-04 | 17.46 | $17.55 | 198517 |
| 2024-06-03 | 17.48 | $17.67 | 199130 |
| 2024-05-31 | 17.46 | $17.81 | 554618 |
| 2024-05-30 | 17.41 | $17.12 | 217745 |
| 2024-05-29 | 17.56 | $16.85 | 248100 |
| 2024-05-28 | 17.83 | $17.07 | 176429 |
| 2024-05-24 | 18.08 | $17.16 | 188600 |
| 2024-05-23 | 18.36 | $17.19 | 270500 |
| 2024-05-22 | 18.69 | $17.83 | 122300 |
| 2024-05-21 | 18.88 | $18.14 | 82618 |
| 2024-05-20 | 19.00 | $18.39 | 88600 |
| 2024-05-17 | 19.06 | $18.65 | 118805 |
| 2024-05-16 | 19.04 | $18.63 | 134700 |
| 2024-05-15 | 19.00 | $18.36 | 101663 |
| 2024-05-14 | 19.03 | $18.60 | 152102 |
| 2024-05-13 | 18.97 | $18.88 | 215827 |
| 2024-05-10 | 18.79 | $19.06 | 204735 |
| 2024-05-09 | 18.51 | $19.55 | 419860 |
| 2024-05-08 | 17.99 | $18.21 | 255305 |
| 2024-05-07 | 17.78 | $18.08 | 150813 |
| 2024-05-06 | 17.55 | $17.95 | 241234 |
| 2024-05-03 | 17.30 | $17.41 | 151122 |
| 2024-05-02 | 17.16 | $17.22 | 205110 |
| 2024-05-01 | 17.04 | $16.82 | 144900 |
| 2024-04-30 | 17.02 | $16.86 | 190400 |
| 2024-04-29 | 16.96 | $17.15 | 183405 |
| 2024-04-26 | 16.80 | $17.21 | 179800 |
| 2024-04-25 | 16.58 | $16.92 | 123200 |
| 2024-04-24 | 16.39 | $17.04 | 191400 |
| 2024-04-23 | 16.12 | $16.61 | 218543 |
| 2024-04-22 | 15.92 | $16.91 | 343632 |
| 2024-04-19 | 15.58 | $16.24 | 233800 |
| 2024-04-18 | 15.39 | $15.54 | 165240 |
| 2024-04-17 | 15.37 | $15.36 | 126100 |
| 2024-04-16 | 15.40 | $15.14 | 228738 |
| 2024-04-15 | 15.51 | $15.30 | 220024 |
| 2024-04-12 | 15.60 | $15.29 | 248447 |
| 2024-04-11 | 15.71 | $15.69 | 179512 |
| 2024-04-10 | 15.72 | $15.80 | 229200 |
| 2024-04-09 | 15.69 | $15.86 | 178253 |
| 2024-04-08 | 15.64 | $15.60 | 230549 |
| 2024-04-05 | 15.66 | $15.37 | 154600 |
| 2024-04-04 | 15.75 | $15.17 | 184000 |
| 2024-04-03 | 15.92 | $15.84 | 203422 |
| 2024-04-02 | 15.92 | $15.20 | 221308 |
| 2024-04-01 | 16.12 | $15.86 | 118536 |
| 2024-03-28 | 16.15 | $16.02 | 292600 |
| 2024-03-27 | 16.12 | $15.75 | 146100 |
| 2024-03-26 | 16.18 | $15.57 | 136911 |
| 2024-03-25 | 16.29 | $15.96 | 294319 |
| 2024-03-22 | 16.30 | $15.86 | 112220 |
| 2024-03-21 | 16.33 | $16.19 | 149600 |
| 2024-03-20 | 16.26 | $16.05 | 185300 |
| 2024-03-19 | 16.21 | $15.90 | 114342 |
| 2024-03-18 | 16.19 | $15.86 | 158100 |
| 2024-03-15 | 16.17 | $15.91 | 297540 |
| 2024-03-14 | 16.12 | $15.70 | 156200 |
| 2024-03-13 | 16.11 | $15.97 | 184628 |
| 2024-03-12 | 16.01 | $15.94 | 188000 |
| 2024-03-11 | 15.88 | $15.95 | 243800 |
| 2024-03-08 | 15.72 | $16.11 | 306033 |
| 2024-03-07 | 15.46 | $16.23 | 285746 |
| 2024-03-06 | 15.10 | $15.50 | 311000 |
| 2024-03-05 | 14.89 | $15.18 | 267031 |
| 2024-03-04 | 14.73 | $14.99 | 248100 |
| 2024-03-01 | 14.59 | $15.58 | 336523 |
| 2024-02-29 | 14.23 | $15.70 | 669291 |
| 2024-02-28 | 13.75 | $13.89 | 172334 |
| 2024-02-27 | 13.75 | $14.18 | 145000 |
| 2024-02-26 | 13.67 | $14.26 | 323061 |
| 2024-02-23 | 13.54 | $13.77 | 152302 |
| 2024-02-22 | 13.55 | $13.63 | 205788 |
| 2024-02-21 | 13.61 | $13.83 | 335439 |
| 2024-02-20 | 13.63 | $13.68 | 180500 |
| 2024-02-16 | 13.70 | $13.60 | 122200 |
| 2024-02-15 | 13.83 | $14.03 | 398546 |
| 2024-02-14 | 13.86 | $13.56 | 165294 |
| 2024-02-13 | 14.04 | $13.64 | 235212 |
| 2024-02-12 | 14.25 | $14.34 | 289000 |
| 2024-02-09 | 14.29 | $13.94 | 146043 |
| 2024-02-08 | 14.46 | $13.98 | 160443 |
| 2024-02-07 | 14.67 | $14.11 | 217800 |
| 2024-02-06 | 14.89 | $14.16 | 205300 |
| 2024-02-05 | 15.14 | $14.30 | 429700 |
| 2024-02-02 | 15.40 | $14.86 | 126408 |
| 2024-02-01 | 15.53 | $15.41 | 148403 |
| 2024-01-31 | 15.53 | $15.32 | 127510 |
| 2024-01-30 | 15.54 | $15.68 | 140500 |
| 2024-01-29 | 15.45 | $16.26 | 240842 |
| 2024-01-26 | 15.15 | $15.54 | 152708 |
| 2024-01-25 | 15.01 | $15.46 | 217234 |
| 2024-01-24 | 14.86 | $15.39 | 154500 |
| 2024-01-23 | 14.71 | $15.34 | 144031 |
| 2024-01-22 | 14.55 | $15.46 | 274448 |
| 2024-01-19 | 14.32 | $14.91 | 165434 |
| 2024-01-18 | 14.22 | $14.69 | 181426 |
| 2024-01-17 | 14.18 | $14.48 | 249700 |
| 2024-01-16 | 14.20 | $14.11 | 216700 |
| 2024-01-12 | 14.35 | $14.71 | 213042 |
| 2024-01-11 | 14.36 | $14.16 | 160718 |
| 2024-01-10 | 14.55 | $14.51 | 99116 |
| 2024-01-09 | 14.69 | $14.83 | 175100 |
| 2024-01-08 | 14.76 | $15.00 | 303400 |
| 2024-01-05 | 14.80 | $14.57 | 409038 |
| 2024-01-04 | 14.99 | $14.58 | 290500 |
| 2024-01-03 | 15.23 | $15.01 | 221801 |
| 2024-01-02 | 15.39 | $15.08 | 202500 |
| 2023-12-29 | 15.57 | $15.46 | 158854 |
| 2023-12-28 | 15.67 | $15.64 | 121900 |
| 2023-12-27 | 15.75 | $15.77 | 145603 |
| 2023-12-26 | 15.80 | $15.91 | 110698 |
| 2023-12-22 | 15.83 | $16.08 | 172538 |
| 2023-12-21 | 15.81 | $15.50 | 375600 |
| 2023-12-20 | 15.97 | $15.75 | 211647 |
| 2023-12-19 | 16.10 | $16.35 | 131785 |
| 2023-12-18 | 16.07 | $16.08 | 250300 |
| 2023-12-15 | 16.12 | $16.01 | 258700 |
| 2023-12-14 | 16.21 | $16.29 | 282406 |
| 2023-12-13 | 16.23 | $16.59 | 251200 |
| 2023-12-12 | 16.16 | $15.64 | 154500 |
| 2023-12-11 | 16.38 | $16.05 | 139200 |
| 2023-12-08 | 16.52 | $16.33 | 115100 |
| 2023-12-07 | 16.61 | $15.88 | 132100 |
| 2023-12-06 | 16.86 | $15.71 | 234625 |
| 2023-12-05 | 17.21 | $16.22 | 281800 |
| 2023-12-04 | 17.48 | $16.85 | 213800 |
| 2023-12-01 | 17.60 | $17.55 | 178914 |
| 2023-11-30 | 17.51 | $16.72 | 193400 |
| 2023-11-29 | 17.66 | $16.78 | 192400 |
| 2023-11-28 | 17.82 | $16.93 | 168700 |
| 2023-11-27 | 17.96 | $17.00 | 138400 |
| 2023-11-24 | 18.09 | $17.40 | 89400 |
| 2023-11-22 | 18.11 | $17.21 | 191143 |
| 2023-11-21 | 18.19 | $17.69 | 248340 |
| 2023-11-20 | 18.11 | $18.23 | 169734 |
| 2023-11-17 | 17.83 | $17.83 | 166435 |
| 2023-11-16 | 17.60 | $17.70 | 207900 |
| 2023-11-15 | 17.35 | $18.26 | 163900 |
| 2023-11-14 | 16.85 | $18.22 | 255647 |
| 2023-11-13 | 16.25 | $17.77 | 241700 |
| 2023-11-10 | 15.66 | $17.17 | 321729 |
| 2023-11-09 | 15.12 | $16.05 | 532930 |
| 2023-11-08 | 14.83 | $14.88 | 186000 |
| 2023-11-07 | 14.85 | $14.98 | 131830 |
| 2023-11-06 | 14.84 | $15.17 | 205613 |
| 2023-11-03 | 14.78 | $15.37 | 136722 |
| 2023-11-02 | 14.65 | $15.30 | 194600 |
| 2023-11-01 | 14.51 | $14.41 | 224716 |
| 2023-10-31 | 14.65 | $14.22 | 203200 |
| 2023-10-30 | 14.88 | $14.84 | 135100 |
| 2023-10-27 | 14.97 | $15.06 | 173200 |
| 2023-10-26 | 15.02 | $14.95 | 124800 |
| 2023-10-25 | 15.13 | $15.07 | 99600 |
| 2023-10-24 | 15.22 | $15.44 | 111000 |
| 2023-10-23 | 15.24 | $15.40 | 152524 |
| 2023-10-20 | 15.27 | $15.41 | 195200 |
| 2023-10-19 | 15.32 | $15.43 | 204936 |
| 2023-10-18 | 15.39 | $15.76 | 164608 |
| 2023-10-17 | 15.37 | $16.42 | 239800 |
| 2023-10-16 | 15.16 | $16.13 | 296125 |
| 2023-10-13 | 15.00 | $15.21 | 157243 |
| 2023-10-12 | 15.11 | $14.97 | 238700 |
| 2023-10-11 | 15.34 | $15.38 | 192833 |
| 2023-10-10 | 15.50 | $15.71 | 201503 |
| 2023-10-09 | 15.60 | $15.67 | 104738 |
| 2023-10-06 | 15.76 | $15.61 | 113308 |
| 2023-10-05 | 15.99 | $15.64 | 212200 |
| 2023-10-04 | 16.26 | $15.65 | 216030 |
| 2023-10-03 | 16.61 | $15.93 | 241321 |
| 2023-10-02 | 16.96 | $16.54 | 138921 |
| 2023-09-29 | 17.19 | $17.04 | 358800 |
| 2023-09-28 | 17.33 | $17.28 | 82300 |
| 2023-09-27 | 17.43 | $17.51 | 99907 |
| 2023-09-26 | 17.49 | $17.46 | 134325 |
| 2023-09-25 | 17.58 | $17.90 | 93427 |
| 2023-09-22 | 17.56 | $17.58 | 189800 |
| 2023-09-21 | 17.65 | $17.56 | 79025 |
| 2023-09-20 | 17.76 | $17.87 | 187624 |
| 2023-09-19 | 17.82 | $17.89 | 92300 |
| 2023-09-18 | 17.89 | $17.98 | 89222 |
| 2023-09-15 | 17.95 | $18.05 | 219710 |
| 2023-09-14 | 18.01 | $18.36 | 126842 |
| 2023-09-13 | 18.00 | $17.97 | 131913 |
| 2023-09-12 | 18.12 | $18.80 | 145600 |
| 2023-09-11 | 18.00 | $18.28 | 137104 |
| 2023-09-08 | 18.04 | $17.84 | 87000 |
| 2023-09-07 | 18.23 | $17.89 | 190750 |
| 2023-09-06 | 18.46 | $18.55 | 105300 |
| 2023-09-05 | 18.54 | $19.16 | 108627 |
| 2023-09-01 | 18.46 | $19.13 | 121900 |
| 2023-08-31 | 18.37 | $18.60 | 176139 |
| 2023-08-30 | 18.44 | $18.95 | 127708 |
| 2023-08-29 | 18.43 | $18.95 | 159800 |
| 2023-08-28 | 18.43 | $18.16 | 140677 |
| 2023-08-25 | 18.69 | $18.51 | 155545 |
| 2023-08-24 | 18.90 | $18.53 | 170900 |
| 2023-08-23 | 19.17 | $19.12 | 159311 |
| 2023-08-22 | 19.32 | $19.11 | 83829 |
| 2023-08-21 | 19.51 | $19.14 | 128900 |
| 2023-08-18 | 19.74 | $19.73 | 137049 |
| 2023-08-17 | 19.84 | $19.40 | 114641 |
| 2023-08-16 | 20.08 | $19.22 | 110813 |
| 2023-08-15 | 20.42 | $19.50 | 128333 |
| 2023-08-14 | 20.76 | $19.43 | 217145 |
| 2023-08-11 | 21.19 | $20.69 | 100800 |
| 2023-08-10 | 21.32 | $20.51 | 245339 |
| 2023-08-09 | 21.53 | $22.00 | 221657 |
| 2023-08-08 | 21.30 | $21.50 | 162615 |
| 2023-08-07 | 21.18 | $21.13 | 134307 |
| 2023-08-04 | 21.15 | $21.19 | 103747 |
| 2023-08-03 | 21.08 | $21.24 | 125735 |
| 2023-08-02 | 20.98 | $20.69 | 81100 |
| 2023-08-01 | 21.04 | $21.02 | 134700 |
| 2023-07-31 | 20.99 | $21.22 | 136100 |
| 2023-07-28 | 20.87 | $20.98 | 109420 |
| 2023-07-27 | 20.80 | $20.54 | 103140 |
| 2023-07-26 | 20.84 | $20.76 | 117938 |
| 2023-07-25 | 20.83 | $21.02 | 179500 |
| 2023-07-24 | 20.72 | $20.76 | 128143 |
| 2023-07-21 | 20.68 | $20.68 | 106600 |
| 2023-07-20 | 20.64 | $20.56 | 85447 |
| 2023-07-19 | 20.63 | $20.37 | 123200 |
| 2023-07-18 | 20.68 | $20.41 | 135446 |
| 2023-07-17 | 20.73 | $20.40 | 157700 |
| 2023-07-14 | 20.78 | $19.73 | 289500 |
| 2023-07-13 | 21.06 | $21.14 | 134100 |
| 2023-07-12 | 20.94 | $21.52 | 123545 |
| 2023-07-11 | 20.67 | $20.91 | 89231 |
| 2023-07-10 | 20.54 | $20.60 | 112438 |
| 2023-07-07 | 20.47 | $20.82 | 172100 |
| 2023-07-06 | 20.31 | $20.15 | 132400 |
| 2023-07-05 | 20.33 | $20.30 | 114500 |
| 2023-07-03 | 20.30 | $20.62 | 58700 |
| 2023-06-30 | 20.17 | $20.33 | 116043 |
| 2023-06-29 | 20.09 | $20.45 | 148048 |
| 2023-06-28 | 19.97 | $19.91 | 125724 |
| 2023-06-27 | 19.98 | $19.84 | 272014 |
| 2023-06-26 | 20.02 | $19.89 | 127400 |
| 2023-06-23 | 20.06 | $20.01 | 690841 |
| 2023-06-22 | 20.07 | $20.17 | 162800 |
| 2023-06-21 | 20.03 | $20.42 | 184943 |
| 2023-06-20 | 19.90 | $19.80 | 101200 |
| 2023-06-16 | 19.95 | $20.05 | 151618 |
| 2023-06-15 | 19.92 | $20.33 | 184400 |
| 2023-06-14 | 19.81 | $19.74 | 106918 |
| 2023-06-13 | 19.86 | $19.81 | 132700 |
| 2023-06-12 | 19.90 | $19.92 | 164000 |
| 2023-06-09 | 19.91 | $20.23 | 110400 |
| 2023-06-08 | 19.84 | $20.45 | 178214 |
| 2023-06-07 | 19.69 | $20.80 | 218902 |
| 2023-06-06 | 19.40 | $20.26 | 200531 |
| 2023-06-05 | 19.22 | $19.60 | 142685 |
| 2023-06-02 | 19.22 | $20.24 | 149545 |
| 2023-06-01 | 19.03 | $19.36 | 247245 |
| 2023-05-31 | 19.09 | $18.56 | 322200 |
| 2023-05-30 | 19.43 | $18.64 | 392149 |
| 2023-05-26 | 19.83 | $19.94 | 197300 |
| 2023-05-25 | 19.91 | $19.42 | 169654 |
| 2023-05-24 | 20.18 | $20.19 | 167600 |
| 2023-05-23 | 20.27 | $19.89 | 162400 |
| 2023-05-22 | 20.49 | $20.07 | 155400 |
| 2023-05-19 | 20.70 | $20.26 | 250265 |
| 2023-05-18 | 20.91 | $20.17 | 170942 |
| 2023-05-17 | 21.19 | $20.97 | 135324 |
| 2023-05-16 | 21.28 | $21.13 | 121000 |
| 2023-05-15 | 21.34 | $21.38 | 143600 |
| 2023-05-12 | 21.33 | $21.52 | 158900 |
| 2023-05-11 | 21.28 | $21.21 | 294500 |
| 2023-05-10 | 21.33 | $22.08 | 192407 |
| 2023-05-09 | 21.10 | $21.97 | 200702 |
| 2023-05-08 | 20.86 | $21.68 | 262741 |
| 2023-05-05 | 20.67 | $21.04 | 183200 |
| 2023-05-04 | 20.65 | $20.01 | 294910 |
| 2023-05-03 | 20.95 | $20.53 | 139900 |
| 2023-05-02 | 21.16 | $20.89 | 238400 |
| 2023-05-01 | 21.31 | $21.50 | 146000 |
| 2023-04-28 | 21.29 | $21.50 | 183142 |
| 2023-04-27 | 21.28 | $20.75 | 252020 |
| 2023-04-26 | 21.51 | $20.32 | 112327 |
| 2023-04-25 | 21.92 | $20.54 | 137700 |
| 2023-04-24 | 22.35 | $21.54 | 138100 |
| 2023-04-21 | 22.55 | $21.13 | 190005 |
| 2023-04-20 | 22.93 | $21.29 | 159059 |
| 2023-04-19 | 23.32 | $22.12 | 137100 |
| 2023-04-18 | 23.53 | $22.45 | 160937 |
| 2023-04-17 | 23.67 | $23.18 | 152325 |
| 2023-04-14 | 23.59 | $23.38 | 146327 |
| 2023-04-13 | 23.41 | $23.66 | 167441 |
| 2023-04-12 | 23.09 | $23.03 | 248605 |
| 2023-04-11 | 22.89 | $23.49 | 320325 |
| 2023-04-10 | 22.49 | $23.19 | 273900 |
| 2023-04-06 | 22.08 | $22.87 | 187600 |
| 2023-04-05 | 21.67 | $22.22 | 160100 |
| 2023-04-04 | 21.38 | $21.74 | 252476 |
| 2023-04-03 | 21.17 | $21.65 | 222992 |
| 2023-03-31 | 20.94 | $22.14 | 260452 |
| 2023-03-30 | 20.50 | $21.62 | 207513 |
| 2023-03-29 | 20.13 | $21.42 | 308600 |
| 2023-03-28 | 19.76 | $21.27 | 432512 |
| 2023-03-27 | 19.35 | $19.71 | 216100 |
| 2023-03-24 | 19.37 | $19.01 | 263880 |
| 2023-03-23 | 19.61 | $19.18 | 285300 |
| 2023-03-22 | 19.87 | $20.39 | 236374 |
| 2023-03-21 | 19.82 | $20.28 | 224100 |
| 2023-03-20 | 19.79 | $19.65 | 318224 |
| 2023-03-17 | 19.98 | $19.13 | 435944 |
| 2023-03-16 | 20.38 | $20.16 | 242793 |
| 2023-03-15 | 20.55 | $20.18 | 320000 |
| 2023-03-14 | 20.76 | $20.37 | 220100 |
| 2023-03-13 | 20.96 | $20.31 | 239000 |
| 2023-03-10 | 21.24 | $20.51 | 271449 |
| 2023-03-09 | 21.52 | $21.40 | 163641 |
| 2023-03-08 | 21.58 | $21.85 | 238100 |
| 2023-03-07 | 21.52 | $21.41 | 191016 |
| 2023-03-06 | 21.59 | $22.37 | 167615 |
| 2023-03-03 | 21.38 | $22.37 | 178111 |
| 2023-03-02 | 21.12 | $21.62 | 142129 |
| 2023-03-01 | 21.06 | $21.49 | 187600 |
| 2023-02-28 | 21.04 | $21.61 | 436856 |
| 2023-02-27 | 20.98 | $21.14 | 181241 |
| 2023-02-24 | 21.08 | $21.17 | 133100 |
| 2023-02-23 | 21.20 | $21.27 | 160611 |
| 2023-02-22 | 21.32 | $20.82 | 193600 |
| 2023-02-21 | 21.63 | $20.94 | 315700 |
| 2023-02-17 | 21.98 | $21.49 | 173688 |
| 2023-02-16 | 22.24 | $22.16 | 180604 |
| 2023-02-15 | 22.35 | $22.71 | 141340 |
| 2023-02-14 | 22.32 | $22.57 | 134400 |
| 2023-02-13 | 22.34 | $22.74 | 178940 |
| 2023-02-10 | 22.33 | $22.75 | 205014 |
| 2023-02-09 | 22.31 | $21.84 | 217454 |
| 2023-02-08 | 22.59 | $22.36 | 176508 |
| 2023-02-07 | 22.78 | $22.66 | 196138 |
| 2023-02-06 | 22.93 | $22.83 | 231200 |
| 2023-02-03 | 23.06 | $22.96 | 199939 |
| 2023-02-02 | 23.19 | $23.45 | 474900 |
| 2023-02-01 | 23.20 | $23.94 | 330104 |
| 2023-01-31 | 23.07 | $23.30 | 299600 |
| 2023-01-30 | 23.12 | $22.85 | 289653 |
| 2023-01-27 | 23.34 | $23.38 | 201703 |
| 2023-01-26 | 23.44 | $23.75 | 329026 |
| 2023-01-25 | 23.47 | $23.42 | 317600 |
| 2023-01-24 | 23.61 | $23.40 | 223535 |
| 2023-01-23 | 23.81 | $23.97 | 233412 |
| 2023-01-20 | 23.87 | $23.99 | 193229 |
| 2023-01-19 | 23.95 | $24.50 | 253500 |
| 2023-01-18 | 23.90 | $24.48 | 300200 |
| 2023-01-17 | 23.86 | $24.38 | 361647 |
| 2023-01-13 | 23.85 | $25.08 | 188806 |
| 2023-01-12 | 23.63 | $25.22 | 240421 |
| 2023-01-11 | 23.34 | $24.09 | 211644 |
| 2023-01-10 | 23.35 | $23.72 | 353500 |
| 2023-01-09 | 23.51 | $23.64 | 238900 |
| 2023-01-06 | 23.74 | $23.20 | 538500 |
| 2023-01-05 | 24.19 | $23.40 | 607161 |
| 2023-01-04 | 24.68 | $24.20 | 400119 |
| 2023-01-03 | 25.04 | $24.67 | 409243 |
| 2022-12-30 | 25.35 | $25.05 | 313929 |
| 2022-12-29 | 25.61 | $25.84 | 188545 |
| 2022-12-28 | 25.70 | $25.80 | 215600 |
| 2022-12-27 | 25.82 | $26.36 | 146933 |
| 2022-12-23 | 25.80 | $26.46 | 98500 |
| 2022-12-22 | 25.75 | $25.75 | 236730 |
| 2022-12-21 | 25.93 | $26.38 | 210514 |
| 2022-12-20 | 25.96 | $25.33 | 166200 |
| 2022-12-19 | 26.34 | $25.18 | 241794 |
| 2022-12-16 | 26.86 | $25.77 | 364600 |
| 2022-12-15 | 27.30 | $26.58 | 299300 |
| 2022-12-14 | 27.59 | $26.86 | 291400 |
| 2022-12-13 | 27.86 | $27.98 | 371469 |
| 2022-12-12 | 27.82 | $27.31 | 227009 |
| 2022-12-09 | 27.99 | $27.05 | 272241 |
| 2022-12-08 | 28.27 | $27.58 | 327700 |
| 2022-12-07 | 28.44 | $27.34 | 364202 |
| 2022-12-06 | 28.72 | $27.12 | 546820 |
| 2022-12-05 | 29.11 | $27.76 | 785015 |
| 2022-12-02 | 29.38 | $29.65 | 891705 |
| 2022-12-01 | 29.09 | $28.60 | 311135 |
| 2022-11-30 | 29.05 | $28.36 | 781023 |
| 2022-11-29 | 29.06 | $28.82 | 362900 |
| 2022-11-28 | 28.92 | $28.33 | 338314 |
| 2022-11-25 | 28.88 | $29.74 | 133424 |
| 2022-11-23 | 28.36 | $29.14 | 612019 |
| 2022-11-22 | 27.91 | $30.00 | 845809 |
| 2022-11-21 | 27.08 | $27.37 | 336410 |
| 2022-11-18 | 26.88 | $27.17 | 393027 |
| 2022-11-17 | 26.70 | $26.45 | 260946 |
| 2022-11-16 | 26.71 | $26.86 | 365981 |
| 2022-11-15 | 26.57 | $26.37 | 387502 |
| 2022-11-14 | 26.56 | $25.96 | 512500 |
| 2022-11-11 | 26.66 | $26.10 | 600202 |
| 2022-11-10 | 26.73 | $26.69 | 823400 |
| 2022-11-09 | 26.63 | $25.15 | 689148 |
| 2022-11-08 | 26.98 | $26.38 | 441798 |
| 2022-11-07 | 27.00 | $27.04 | 403142 |
| 2022-11-04 | 26.81 | $26.62 | 319442 |
| 2022-11-03 | 26.69 | $25.86 | 378400 |
| 2022-11-02 | 26.78 | $25.88 | 327416 |
| 2022-11-01 | 26.87 | $26.82 | 518000 |
| 2022-10-31 | 26.66 | $27.62 | 1.1M |
| 2022-10-28 | 26.15 | $26.70 | 417947 |
| 2022-10-27 | 25.80 | $26.46 | 461957 |
| 2022-10-26 | 25.44 | $26.51 | 603746 |
| 2022-10-25 | 24.98 | $26.11 | 620600 |
| 2022-10-24 | 24.54 | $25.50 | 321619 |
| 2022-10-21 | 24.20 | $25.53 | 223708 |
| 2022-10-20 | 23.77 | $24.75 | 179800 |
| 2022-10-19 | 23.50 | $24.68 | 184426 |
| 2022-10-18 | 23.20 | $23.95 | 198500 |
| 2022-10-17 | 23.07 | $23.72 | 613800 |
| 2022-10-14 | 23.00 | $22.85 | 273636 |
| 2022-10-13 | 23.20 | $23.60 | 353259 |
| 2022-10-12 | 23.21 | $23.00 | 281300 |
| 2022-10-11 | 23.42 | $23.43 | 407631 |
| 2022-10-10 | 23.56 | $23.22 | 388824 |
| 2022-10-07 | 23.80 | $24.19 | 457373 |
| 2022-10-06 | 23.80 | $24.26 | 472241 |
| 2022-10-05 | 23.78 | $24.54 | 448500 |
| 2022-10-04 | 23.67 | $25.43 | 295124 |
| 2022-10-03 | 23.27 | $24.68 | 300635 |
| 2022-09-30 | 23.04 | $23.40 | 293241 |
| 2022-09-29 | 23.18 | $23.51 | 362126 |
| 2022-09-28 | 23.32 | $24.68 | 502947 |
| 2022-09-27 | 23.14 | $22.51 | 360412 |
| 2022-09-26 | 23.63 | $21.70 | 448455 |
| 2022-09-23 | 24.49 | $22.52 | 753991 |
| 2022-09-22 | 25.30 | $24.25 | 450900 |
| 2022-09-21 | 25.73 | $25.50 | 749430 |
| 2022-09-20 | 25.86 | $24.70 | 361798 |
| 2022-09-19 | 26.28 | $25.02 | 488646 |
| 2022-09-16 | 26.68 | $24.49 | 650400 |
| 2022-09-15 | 27.34 | $26.25 | 645848 |
| 2022-09-14 | 27.56 | $28.23 | 1.0M |
| 2022-09-13 | 27.20 | $26.23 | 369911 |
| 2022-09-12 | 27.37 | $27.05 | 244624 |
| 2022-09-09 | 27.32 | $26.74 | 464437 |
| 2022-09-08 | 27.33 | $27.22 | 342805 |
| 2022-09-07 | 27.18 | $26.46 | 423700 |
| 2022-09-06 | 27.22 | $26.88 | 525890 |
| 2022-09-02 | 27.12 | $27.30 | 592200 |
| 2022-09-01 | 26.84 | $25.28 | 635741 |
| 2022-08-31 | 27.13 | $25.68 | 401621 |
| 2022-08-30 | 27.33 | $25.49 | 630634 |
| 2022-08-29 | 27.62 | $27.70 | 972400 |
| 2022-08-26 | 27.24 | $26.61 | 414725 |
| 2022-08-25 | 27.11 | $27.02 | 385766 |
| 2022-08-24 | 26.78 | $27.02 | 480635 |
| 2022-08-23 | 26.37 | $26.03 | 509700 |
| 2022-08-22 | 26.15 | $25.79 | 557536 |
| 2022-08-19 | 25.94 | $25.42 | 284623 |
| 2022-08-18 | 25.78 | $25.93 | 334676 |
| 2022-08-17 | 25.39 | $25.30 | 231239 |
| 2022-08-16 | 25.11 | $25.65 | 533419 |
| 2022-08-15 | 24.63 | $25.32 | 315247 |
| 2022-08-12 | 24.13 | $25.24 | 706113 |
| 2022-08-11 | 23.54 | $24.01 | 544300 |
| 2022-08-10 | 23.19 | $22.95 | 281223 |
| 2022-08-09 | 23.09 | $23.26 | 334000 |
| 2022-08-08 | 22.86 | $22.25 | 362116 |
| 2022-08-05 | 22.90 | $22.31 | 516900 |
| 2022-08-04 | 22.91 | $22.61 | 434611 |
| 2022-08-03 | 22.82 | $23.61 | 401100 |
| 2022-08-02 | 22.39 | $23.63 | 581500 |
| 2022-08-01 | 21.85 | $22.17 | 260735 |
| 2022-07-29 | 21.66 | $22.14 | 345423 |
| 2022-07-28 | 21.42 | $22.09 | 221712 |
| 2022-07-27 | 21.16 | $22.39 | 361500 |
| 2022-07-26 | 20.74 | $21.82 | 402200 |
| 2022-07-25 | 20.43 | $21.49 | 270248 |
| 2022-07-22 | 20.15 | $20.53 | 193177 |
| 2022-07-21 | 20.13 | $21.05 | 347200 |
| 2022-07-20 | 19.95 | $21.65 | 369792 |
| 2022-07-19 | 19.56 | $21.19 | 392769 |
| 2022-07-18 | 19.25 | $20.64 | 238560 |
| 2022-07-15 | 19.06 | $20.30 | 350600 |
| 2022-07-14 | 18.97 | $19.21 | 796708 |
| 2022-07-13 | 19.23 | $19.86 | 307000 |
| 2022-07-12 | 19.37 | $20.10 | 438705 |
| 2022-07-11 | 19.48 | $20.40 | 363000 |
| 2022-07-08 | 19.56 | $21.16 | 422999 |
| 2022-07-07 | 19.44 | $21.07 | 885120 |
| 2022-07-06 | 19.36 | $19.62 | 1.4M |
| 2022-07-05 | 19.75 | $20.52 | 988786 |
| 2022-07-01 | 19.98 | $19.16 | 590549 |
| 2022-06-30 | 20.72 | $19.92 | 855700 |
| 2022-06-29 | 21.42 | $20.36 | 1.2M |
| 2022-06-28 | 22.15 | $22.18 | 724300 |
| 2022-06-27 | 22.50 | $23.22 | 804662 |
| 2022-06-24 | 22.61 | $20.83 | 3.0M |
| 2022-06-23 | 23.53 | $21.06 | 983948 |
| 2022-06-22 | 24.59 | $22.70 | 592992 |
| 2022-06-21 | 25.38 | $24.64 | 601900 |
| 2022-06-17 | 25.74 | $24.49 | 2.0M |
| 2022-06-16 | 26.22 | $23.48 | 927400 |
| 2022-06-15 | 27.13 | $25.17 | 1.0M |
| 2022-06-14 | 27.70 | $27.01 | 805800 |
| 2022-06-13 | 27.81 | $25.23 | 707590 |
| 2022-06-10 | 28.49 | $27.23 | 734722 |
| 2022-06-09 | 28.67 | $26.76 | 897289 |
| 2022-06-08 | 29.02 | $28.18 | 601345 |
| 2022-06-07 | 28.98 | $29.58 | 929930 |
| 2022-06-06 | 28.47 | $28.12 | 1.1M |
| 2022-06-03 | 28.29 | $29.88 | 1.6M |
| 2022-06-02 | 27.50 | $29.37 | 1.2M |
| 2022-06-01 | 26.67 | $28.80 | 1.4M |
| 2022-05-31 | 25.84 | $26.65 | 273001 |
| 2022-05-27 | 25.51 | $26.44 | 633635 |
| 2022-05-26 | 25.16 | $26.98 | 585721 |
| 2022-05-25 | 24.57 | $26.79 | 905780 |
| 2022-05-24 | 23.92 | $24.20 | 352600 |
| 2022-05-23 | 23.96 | $24.12 | 373421 |
| 2022-05-20 | 24.03 | $23.80 | 537405 |
| 2022-05-19 | 24.24 | $24.17 | 208900 |
| 2022-05-18 | 24.38 | $24.58 | 576938 |
| 2022-05-17 | 24.43 | $25.34 | 410296 |
| 2022-05-16 | 24.27 | $24.72 | 468901 |
| 2022-05-13 | 24.27 | $23.99 | 504400 |
| 2022-05-12 | 24.52 | $23.91 | 430142 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
39.29
2026-08-07
Close Price
$34.87
Vol: 488714
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.69
Average
50.99
Maximum
80.65
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 39.29 | $34.87 | 488714 |
| 2026-08-06 | 50.97 | $37.86 | 569400 |
| 2026-08-05 | 54.26 | $38.50 | 424800 |
| 2026-08-04 | 58.15 | $39.20 | 314907 |
| 2026-08-03 | 57.44 | $39.03 | 294900 |
| 2026-07-31 | 58.77 | $39.27 | 271800 |
| 2026-07-30 | 54.39 | $38.22 | 232525 |
| 2026-07-29 | 49.76 | $37.26 | 259337 |
| 2026-07-28 | 50.12 | $37.33 | 222047 |
| 2026-07-27 | 51.81 | $37.67 | 354300 |
| 2026-07-24 | 56.97 | $38.63 | 191300 |
| 2026-07-23 | 63.55 | $39.68 | 335549 |
| 2026-07-22 | 63.05 | $39.55 | 292347 |
| 2026-07-21 | 62.82 | $39.49 | 249297 |
| 2026-07-20 | 60.63 | $38.91 | 431800 |
| 2026-07-17 | 60.86 | $38.95 | 341700 |
| 2026-07-16 | 63.93 | $39.47 | 296300 |
| 2026-07-15 | 60.31 | $38.48 | 223600 |
| 2026-07-14 | 61.80 | $38.73 | 224226 |
| 2026-07-13 | 63.40 | $39.00 | 219200 |
| 2026-07-10 | 63.40 | $39.00 | 158833 |
| 2026-07-09 | 61.14 | $38.33 | 207500 |
| 2026-07-08 | 68.59 | $39.57 | 331800 |
| 2026-07-07 | 66.09 | $38.78 | 244916 |
| 2026-07-06 | 65.89 | $38.72 | 291604 |
| 2026-07-02 | 63.45 | $37.99 | 287000 |
| 2026-07-01 | 63.42 | $37.98 | 282278 |
| 2026-06-30 | 63.48 | $37.99 | 466002 |
| 2026-06-29 | 60.31 | $37.04 | 299829 |
| 2026-06-26 | 63.97 | $37.70 | 1.0M |
| 2026-06-25 | 63.00 | $37.40 | 602788 |
| 2026-06-24 | 56.72 | $35.70 | 346042 |
| 2026-06-23 | 58.72 | $36.06 | 392700 |
| 2026-06-22 | 58.10 | $35.90 | 275040 |
| 2026-06-18 | 52.35 | $34.56 | 673500 |
| 2026-06-17 | 51.79 | $34.44 | 301500 |
| 2026-06-16 | 52.58 | $34.60 | 462534 |
| 2026-06-15 | 54.75 | $35.04 | 371027 |
| 2026-06-12 | 51.32 | $34.25 | 393000 |
| 2026-06-11 | 45.85 | $33.14 | 404925 |
| 2026-06-10 | 43.85 | $32.77 | 355931 |
| 2026-06-09 | 40.16 | $32.12 | 367748 |
| 2026-06-08 | 38.50 | $31.84 | 293600 |
| 2026-06-05 | 39.96 | $32.23 | 310567 |
| 2026-06-04 | 40.56 | $32.39 | 309914 |
| 2026-06-03 | 40.78 | $32.45 | 268827 |
| 2026-06-02 | 41.81 | $32.74 | 434697 |
| 2026-06-01 | 41.23 | $32.62 | 324325 |
| 2026-05-29 | 42.31 | $32.94 | 395327 |
| 2026-05-28 | 43.11 | $33.18 | 530049 |
| 2026-05-27 | 47.73 | $34.47 | 313804 |
| 2026-05-26 | 54.49 | $36.04 | 283500 |
| 2026-05-22 | 54.49 | $36.04 | 254522 |
| 2026-05-21 | 51.53 | $35.29 | 222100 |
| 2026-05-20 | 53.01 | $35.63 | 258840 |
| 2026-05-19 | 55.70 | $36.23 | 254466 |
| 2026-05-18 | 54.76 | $35.97 | 186727 |
| 2026-05-15 | 53.82 | $35.71 | 272200 |
| 2026-05-14 | 55.93 | $36.21 | 200600 |
| 2026-05-13 | 55.97 | $36.22 | 413500 |
| 2026-05-12 | 57.32 | $36.55 | 535805 |
| 2026-05-11 | 54.66 | $35.70 | 635995 |
| 2026-05-08 | 48.12 | $33.89 | 536022 |
| 2026-05-07 | 44.65 | $33.06 | 1.0M |
| 2026-05-06 | 49.17 | $34.26 | 614168 |
| 2026-05-05 | 54.85 | $35.55 | 375413 |
| 2026-05-04 | 49.86 | $34.38 | 226007 |
| 2026-05-01 | 50.27 | $34.47 | 246507 |
| 2026-04-30 | 52.19 | $34.90 | 647200 |
| 2026-04-29 | 45.65 | $33.48 | 390700 |
| 2026-04-28 | 45.65 | $33.48 | 254300 |
| 2026-04-27 | 45.97 | $33.56 | 223861 |
| 2026-04-24 | 46.75 | $33.76 | 315314 |
| 2026-04-23 | 44.80 | $33.32 | 241513 |
| 2026-04-22 | 47.59 | $34.06 | 269900 |
| 2026-04-21 | 47.70 | $34.09 | 501800 |
| 2026-04-20 | 50.63 | $34.85 | 346000 |
| 2026-04-17 | 50.82 | $34.90 | 384200 |
| 2026-04-16 | 47.60 | $34.06 | 247542 |
| 2026-04-15 | 46.49 | $33.78 | 225448 |
| 2026-04-14 | 44.38 | $33.25 | 328315 |
| 2026-04-13 | 46.14 | $33.79 | 280149 |
| 2026-04-10 | 48.13 | $34.38 | 328100 |
| 2026-04-09 | 49.37 | $34.74 | 499600 |
| 2026-04-08 | 49.40 | $34.75 | 775000 |
| 2026-04-07 | 44.36 | $33.34 | 285600 |
| 2026-04-06 | 43.68 | $33.16 | 253929 |
| 2026-04-02 | 42.14 | $32.75 | 349908 |
| 2026-04-01 | 39.95 | $32.17 | 528535 |
| 2026-03-31 | 43.31 | $33.42 | 745836 |
| 2026-03-30 | 42.91 | $33.31 | 517600 |
| 2026-03-27 | 43.31 | $33.46 | 602200 |
| 2026-03-26 | 42.29 | $33.16 | 491600 |
| 2026-03-25 | 43.13 | $33.50 | 538128 |
| 2026-03-24 | 45.74 | $34.54 | 506320 |
| 2026-03-23 | 45.29 | $34.39 | 432700 |
| 2026-03-20 | 40.89 | $32.99 | 897909 |
| 2026-03-19 | 45.67 | $34.91 | 602800 |
| 2026-03-18 | 43.14 | $34.14 | 422900 |
| 2026-03-17 | 44.44 | $34.65 | 287500 |
| 2026-03-16 | 41.86 | $33.86 | 501035 |
| 2026-03-13 | 41.04 | $33.61 | 328646 |
| 2026-03-12 | 42.03 | $34.05 | 399700 |
| 2026-03-11 | 44.24 | $35.00 | 343656 |
| 2026-03-10 | 46.61 | $35.97 | 480300 |
| 2026-03-09 | 49.68 | $37.15 | 584309 |
| 2026-03-06 | 46.35 | $35.98 | 656800 |
| 2026-03-05 | 45.82 | $35.80 | 1.2M |
| 2026-03-04 | 53.18 | $38.48 | 849336 |
| 2026-03-03 | 59.55 | $40.36 | 826650 |
| 2026-03-02 | 66.07 | $41.99 | 873208 |
| 2026-02-27 | 61.84 | $40.25 | 1.2M |
| 2026-02-26 | 59.84 | $39.52 | 893021 |
| 2026-02-25 | 77.69 | $42.89 | 312800 |
| 2026-02-24 | 76.81 | $42.44 | 329000 |
| 2026-02-23 | 76.70 | $42.38 | 309700 |
| 2026-02-20 | 76.27 | $42.15 | 349315 |
| 2026-02-19 | 75.86 | $41.93 | 316778 |
| 2026-02-18 | 75.62 | $41.80 | 745110 |
| 2026-02-17 | 75.59 | $41.78 | 297756 |
| 2026-02-13 | 75.90 | $41.84 | 292000 |
| 2026-02-12 | 73.35 | $40.36 | 364120 |
| 2026-02-11 | 77.78 | $41.20 | 335061 |
| 2026-02-10 | 74.10 | $39.12 | 222531 |
| 2026-02-09 | 73.23 | $38.69 | 243995 |
| 2026-02-06 | 69.67 | $37.11 | 456800 |
| 2026-02-05 | 66.12 | $35.80 | 309733 |
| 2026-02-04 | 65.83 | $35.70 | 394250 |
| 2026-02-03 | 70.72 | $36.55 | 303210 |
| 2026-02-02 | 69.43 | $36.04 | 465032 |
| 2026-01-30 | 77.81 | $37.35 | 505527 |
| 2026-01-29 | 76.54 | $36.73 | 361300 |
| 2026-01-28 | 75.55 | $36.27 | 435543 |
| 2026-01-27 | 74.08 | $35.62 | 381315 |
| 2026-01-26 | 72.33 | $34.90 | 769418 |
| 2026-01-23 | 80.65 | $36.06 | 374400 |
| 2026-01-22 | 78.51 | $35.00 | 567345 |
| 2026-01-21 | 77.24 | $34.44 | 569500 |
| 2026-01-20 | 74.22 | $33.27 | 445100 |
| 2026-01-16 | 74.14 | $33.24 | 644412 |
| 2026-01-15 | 73.12 | $32.87 | 368931 |
| 2026-01-14 | 71.74 | $32.39 | 393624 |
| 2026-01-13 | 69.19 | $31.57 | 480920 |
| 2026-01-12 | 66.48 | $30.80 | 328600 |
| 2026-01-09 | 65.16 | $30.45 | 312500 |
| 2026-01-08 | 62.38 | $29.76 | 314700 |
| 2026-01-07 | 56.95 | $28.61 | 189300 |
| 2026-01-06 | 54.51 | $28.16 | 302408 |
| 2026-01-05 | 60.53 | $28.99 | 288900 |
| 2026-01-02 | 56.99 | $28.34 | 233210 |
| 2025-12-31 | 55.30 | $28.05 | 205405 |
| 2025-12-30 | 55.01 | $28.00 | 205700 |
| 2025-12-29 | 55.42 | $28.06 | 255400 |
| 2025-12-26 | 54.29 | $27.85 | 205300 |
| 2025-12-24 | 55.70 | $28.07 | 106300 |
| 2025-12-23 | 56.39 | $28.18 | 225300 |
| 2025-12-22 | 51.59 | $27.26 | 295340 |
| 2025-12-19 | 48.54 | $26.74 | 332800 |
| 2025-12-18 | 45.67 | $26.28 | 303400 |
| 2025-12-17 | 45.77 | $26.30 | 317800 |
| 2025-12-16 | 44.68 | $26.12 | 376600 |
| 2025-12-15 | 48.22 | $26.81 | 410915 |
| 2025-12-12 | 50.59 | $27.24 | 411100 |
| 2025-12-11 | 49.44 | $27.03 | 299300 |
| 2025-12-10 | 50.56 | $27.24 | 472200 |
| 2025-12-09 | 56.28 | $28.23 | 207400 |
| 2025-12-08 | 54.30 | $27.83 | 224500 |
| 2025-12-05 | 59.70 | $28.67 | 287920 |
| 2025-12-04 | 61.01 | $28.86 | 175500 |
| 2025-12-03 | 60.22 | $28.68 | 299700 |
| 2025-12-02 | 55.62 | $27.70 | 354700 |
| 2025-12-01 | 56.70 | $27.87 | 678725 |
| 2025-11-28 | 58.02 | $28.08 | 195500 |
| 2025-11-26 | 55.53 | $27.55 | 256300 |
| 2025-11-25 | 51.28 | $26.73 | 321944 |
| 2025-11-24 | 52.09 | $26.87 | 363392 |
| 2025-11-21 | 51.47 | $26.75 | 553900 |
| 2025-11-20 | 50.65 | $26.59 | 393001 |
| 2025-11-19 | 50.86 | $26.63 | 272600 |
| 2025-11-18 | 54.14 | $27.27 | 461500 |
| 2025-11-17 | 54.05 | $27.25 | 598152 |
| 2025-11-14 | 55.47 | $27.53 | 411553 |
| 2025-11-13 | 50.98 | $26.50 | 509803 |
| 2025-11-12 | 54.15 | $27.13 | 415200 |
| 2025-11-11 | 54.20 | $27.14 | 387858 |
| 2025-11-10 | 58.03 | $27.88 | 341418 |
| 2025-11-07 | 56.82 | $27.57 | 700500 |
| 2025-11-06 | 60.13 | $28.19 | 991700 |
| 2025-11-05 | 52.09 | $26.31 | 363039 |
| 2025-11-04 | 48.36 | $25.60 | 363908 |
| 2025-11-03 | 48.14 | $25.56 | 392400 |
| 2025-10-31 | 49.88 | $25.91 | 433942 |
| 2025-10-30 | 50.37 | $26.01 | 664500 |
| 2025-10-29 | 47.04 | $25.34 | 311341 |
| 2025-10-28 | 49.54 | $25.87 | 555800 |
| 2025-10-27 | 46.32 | $25.24 | 568388 |
| 2025-10-24 | 52.14 | $26.40 | 520705 |
| 2025-10-23 | 48.43 | $25.70 | 334700 |
| 2025-10-22 | 49.15 | $25.84 | 494000 |
| 2025-10-21 | 57.58 | $27.28 | 404123 |
| 2025-10-20 | 62.00 | $27.91 | 718200 |
| 2025-10-17 | 59.21 | $27.32 | 503800 |
| 2025-10-16 | 65.81 | $28.17 | 406500 |
| 2025-10-15 | 67.23 | $28.34 | 724800 |
| 2025-10-14 | 63.63 | $27.52 | 613600 |
| 2025-10-13 | 63.16 | $27.42 | 480313 |
| 2025-10-10 | 60.91 | $26.95 | 469411 |
| 2025-10-09 | 65.70 | $27.54 | 729694 |
| 2025-10-08 | 67.06 | $27.70 | 537200 |
| 2025-10-07 | 63.27 | $26.86 | 516700 |
| 2025-10-06 | 58.58 | $25.99 | 607543 |
| 2025-10-03 | 57.93 | $25.88 | 382202 |
| 2025-10-02 | 52.78 | $25.07 | 324339 |
| 2025-10-01 | 55.57 | $25.42 | 315019 |
| 2025-09-30 | 54.06 | $25.19 | 383114 |
| 2025-09-29 | 52.10 | $24.90 | 474201 |
| 2025-09-26 | 55.18 | $25.30 | 400015 |
| 2025-09-25 | 52.93 | $24.96 | 414219 |
| 2025-09-24 | 56.16 | $25.37 | 438900 |
| 2025-09-23 | 53.81 | $25.01 | 527180 |
| 2025-09-22 | 46.90 | $24.09 | 346634 |
| 2025-09-19 | 46.41 | $24.03 | 398361 |
| 2025-09-18 | 48.72 | $24.35 | 393718 |
| 2025-09-17 | 45.84 | $23.99 | 250230 |
| 2025-09-16 | 44.10 | $23.78 | 276300 |
| 2025-09-15 | 44.75 | $23.88 | 186500 |
| 2025-09-12 | 45.84 | $24.05 | 290829 |
| 2025-09-11 | 44.55 | $23.88 | 222932 |
| 2025-09-10 | 43.35 | $23.72 | 386214 |
| 2025-09-09 | 37.74 | $23.02 | 228020 |
| 2025-09-08 | 37.66 | $23.01 | 422300 |
| 2025-09-05 | 41.30 | $23.70 | 311204 |
| 2025-09-04 | 41.52 | $23.74 | 323229 |
| 2025-09-03 | 38.22 | $23.32 | 587113 |
| 2025-09-02 | 40.83 | $23.82 | 318700 |
| 2025-08-29 | 44.27 | $24.42 | 277100 |
| 2025-08-28 | 46.70 | $24.81 | 283346 |
| 2025-08-27 | 43.93 | $24.44 | 377400 |
| 2025-08-26 | 46.27 | $24.82 | 417697 |
| 2025-08-25 | 42.43 | $24.32 | 313728 |
| 2025-08-22 | 43.55 | $24.51 | 781094 |
| 2025-08-21 | 42.64 | $24.39 | 341800 |
| 2025-08-20 | 36.99 | $23.69 | 416757 |
| 2025-08-19 | 35.87 | $23.56 | 478701 |
| 2025-08-18 | 36.77 | $23.75 | 490837 |
| 2025-08-15 | 37.68 | $23.94 | 716639 |
| 2025-08-14 | 39.93 | $24.40 | 531400 |
| 2025-08-13 | 38.79 | $24.25 | 706602 |
| 2025-08-12 | 36.75 | $23.98 | 767800 |
| 2025-08-11 | 35.47 | $23.81 | 1.5M |
| 2025-08-08 | 37.65 | $24.32 | 322118 |
| 2025-08-07 | 38.09 | $24.42 | 322500 |
| 2025-08-06 | 38.73 | $24.57 | 280900 |
| 2025-08-05 | 40.54 | $24.99 | 618929 |
| 2025-08-04 | 37.70 | $24.56 | 359884 |
| 2025-08-01 | 42.14 | $25.56 | 661500 |
| 2025-07-31 | 42.62 | $25.66 | 496200 |
| 2025-07-30 | 39.57 | $25.19 | 717017 |
| 2025-07-29 | 36.14 | $24.69 | 663364 |
| 2025-07-28 | 29.52 | $23.82 | 396213 |
| 2025-07-25 | 29.62 | $23.85 | 431029 |
| 2025-07-24 | 32.69 | $24.72 | 380611 |
| 2025-07-23 | 32.69 | $24.72 | 315712 |
| 2025-07-22 | 32.47 | $24.69 | 463602 |
| 2025-07-21 | 34.90 | $25.37 | 441827 |
| 2025-07-18 | 40.14 | $26.62 | 522700 |
| 2025-07-17 | 33.54 | $25.75 | 341530 |
| 2025-07-16 | 36.01 | $26.32 | 515005 |
| 2025-07-15 | 37.20 | $26.58 | 478614 |
| 2025-07-14 | 37.65 | $26.68 | 425800 |
| 2025-07-11 | 39.53 | $27.09 | 315642 |
| 2025-07-10 | 40.47 | $27.29 | 514837 |
| 2025-07-09 | 42.03 | $27.62 | 697604 |
| 2025-07-08 | 43.67 | $27.96 | 532800 |
| 2025-07-07 | 45.11 | $28.25 | 402850 |
| 2025-07-03 | 48.77 | $28.95 | 183300 |
| 2025-07-02 | 48.66 | $28.93 | 631353 |
| 2025-07-01 | 46.17 | $28.49 | 559800 |
| 2025-06-30 | 50.57 | $29.32 | 425733 |
| 2025-06-27 | 51.52 | $29.49 | 1.5M |
| 2025-06-26 | 51.05 | $29.40 | 461527 |
| 2025-06-25 | 46.63 | $28.58 | 480300 |
| 2025-06-24 | 49.43 | $29.12 | 354800 |
| 2025-06-23 | 49.16 | $29.07 | 383390 |
| 2025-06-20 | 50.53 | $29.34 | 455935 |
| 2025-06-18 | 51.49 | $29.53 | 290918 |
| 2025-06-17 | 53.01 | $29.83 | 310032 |
| 2025-06-16 | 58.03 | $30.76 | 261200 |
| 2025-06-13 | 58.26 | $30.80 | 413127 |
| 2025-06-12 | 58.06 | $30.75 | 345845 |
| 2025-06-11 | 61.25 | $31.34 | 322300 |
| 2025-06-10 | 59.16 | $30.76 | 400495 |
| 2025-06-09 | 65.34 | $31.83 | 477800 |
| 2025-06-06 | 64.62 | $31.61 | 307500 |
| 2025-06-05 | 62.45 | $30.97 | 498142 |
| 2025-06-04 | 57.43 | $29.67 | 285433 |
| 2025-06-03 | 58.12 | $29.79 | 336818 |
| 2025-06-02 | 53.92 | $28.82 | 289600 |
| 2025-05-30 | 50.57 | $28.13 | 270223 |
| 2025-05-29 | 53.68 | $28.71 | 195844 |
| 2025-05-28 | 54.34 | $28.83 | 200200 |
| 2025-05-27 | 56.71 | $29.26 | 258507 |
| 2025-05-23 | 55.29 | $28.93 | 272300 |
| 2025-05-22 | 53.31 | $28.48 | 280100 |
| 2025-05-21 | 58.51 | $29.43 | 503528 |
| 2025-05-20 | 58.43 | $29.41 | 403037 |
| 2025-05-19 | 57.36 | $29.14 | 338000 |
| 2025-05-16 | 56.25 | $28.86 | 429600 |
| 2025-05-15 | 58.25 | $29.25 | 242103 |
| 2025-05-14 | 58.71 | $29.34 | 498829 |
| 2025-05-13 | 61.05 | $29.80 | 380742 |
| 2025-05-12 | 58.74 | $29.12 | 473300 |
| 2025-05-09 | 57.19 | $28.68 | 475441 |
| 2025-05-08 | 52.63 | $27.50 | 667514 |
| 2025-05-07 | 39.27 | $24.93 | 272371 |
| 2025-05-06 | 42.27 | $25.61 | 296012 |
| 2025-05-05 | 43.00 | $25.77 | 320002 |
| 2025-05-02 | 42.77 | $25.73 | 445000 |
| 2025-05-01 | 41.80 | $25.56 | 511825 |
| 2025-04-30 | 41.88 | $25.58 | 312100 |
| 2025-04-29 | 47.35 | $26.86 | 406740 |
| 2025-04-28 | 47.49 | $26.89 | 270105 |
| 2025-04-25 | 45.68 | $26.53 | 171200 |
| 2025-04-24 | 45.73 | $26.54 | 272220 |
| 2025-04-23 | 43.12 | $26.01 | 364700 |
| 2025-04-22 | 42.27 | $25.84 | 367500 |
| 2025-04-21 | 43.58 | $26.20 | 404396 |
| 2025-04-17 | 45.00 | $26.59 | 745627 |
| 2025-04-16 | 45.29 | $26.67 | 249202 |
| 2025-04-15 | 44.10 | $26.39 | 308000 |
| 2025-04-14 | 44.66 | $26.56 | 833936 |
| 2025-04-11 | 42.87 | $26.12 | 462600 |
| 2025-04-10 | 40.02 | $25.44 | 335300 |
| 2025-04-09 | 42.38 | $26.24 | 616800 |
| 2025-04-08 | 35.42 | $24.70 | 655794 |
| 2025-04-07 | 36.68 | $25.16 | 914136 |
| 2025-04-04 | 34.71 | $24.75 | 1.4M |
| 2025-04-03 | 37.84 | $25.90 | 1.1M |
| 2025-04-02 | 40.30 | $26.72 | 2.2M |
| 2025-04-01 | 40.03 | $26.66 | 4.0M |
| 2025-03-31 | 46.83 | $28.68 | 357938 |
| 2025-03-28 | 43.72 | $27.99 | 588342 |
| 2025-03-27 | 51.50 | $29.87 | 680600 |
| 2025-03-26 | 60.15 | $31.47 | 303019 |
| 2025-03-25 | 61.62 | $31.71 | 259500 |
| 2025-03-24 | 57.68 | $30.75 | 243209 |
| 2025-03-21 | 49.58 | $29.17 | 325741 |
| 2025-03-20 | 49.87 | $29.22 | 137316 |
| 2025-03-19 | 48.04 | $28.90 | 184511 |
| 2025-03-18 | 44.75 | $28.35 | 174114 |
| 2025-03-17 | 45.10 | $28.42 | 198842 |
| 2025-03-14 | 44.57 | $28.33 | 196300 |
| 2025-03-13 | 44.57 | $28.33 | 419417 |
| 2025-03-12 | 44.79 | $28.38 | 239626 |
| 2025-03-11 | 42.97 | $28.03 | 239942 |
| 2025-03-10 | 44.03 | $28.30 | 283782 |
| 2025-03-07 | 45.78 | $28.74 | 308100 |
| 2025-03-06 | 44.59 | $28.49 | 196342 |
| 2025-03-05 | 49.78 | $29.74 | 410600 |
| 2025-03-04 | 51.66 | $30.15 | 413705 |
| 2025-03-03 | 51.02 | $30.00 | 262000 |
| 2025-02-28 | 54.10 | $30.68 | 433800 |
| 2025-02-27 | 48.53 | $29.40 | 277846 |
| 2025-02-26 | 41.23 | $28.02 | 187700 |
| 2025-02-25 | 40.65 | $27.92 | 320100 |
| 2025-02-24 | 41.39 | $28.11 | 195709 |
| 2025-02-21 | 42.31 | $28.35 | 242207 |
| 2025-02-20 | 46.84 | $29.45 | 157725 |
| 2025-02-19 | 48.27 | $29.77 | 131800 |
| 2025-02-18 | 46.63 | $29.43 | 187700 |
| 2025-02-14 | 45.12 | $29.12 | 166400 |
| 2025-02-13 | 47.90 | $29.79 | 146700 |
| 2025-02-12 | 47.26 | $29.65 | 150700 |
| 2025-02-11 | 50.99 | $30.52 | 151300 |
| 2025-02-10 | 52.63 | $30.88 | 150624 |
| 2025-02-07 | 49.96 | $30.25 | 167800 |
| 2025-02-06 | 48.52 | $29.92 | 338132 |
| 2025-02-05 | 54.24 | $31.19 | 107347 |
| 2025-02-04 | 52.52 | $30.78 | 176400 |
| 2025-02-03 | 50.45 | $30.30 | 156400 |
| 2025-01-31 | 48.55 | $29.87 | 289000 |
| 2025-01-30 | 53.45 | $30.95 | 111442 |
| 2025-01-29 | 52.39 | $30.70 | 106249 |
| 2025-01-28 | 50.69 | $30.30 | 135009 |
| 2025-01-27 | 47.33 | $29.55 | 295400 |
| 2025-01-24 | 54.42 | $31.06 | 264003 |
| 2025-01-23 | 55.47 | $31.26 | 172677 |
| 2025-01-22 | 54.68 | $31.07 | 170011 |
| 2025-01-21 | 61.82 | $32.38 | 253442 |
| 2025-01-17 | 61.64 | $32.33 | 158052 |
| 2025-01-16 | 60.57 | $32.03 | 222873 |
| 2025-01-15 | 60.22 | $31.93 | 163638 |
| 2025-01-14 | 56.70 | $30.97 | 182874 |
| 2025-01-13 | 52.23 | $29.90 | 191220 |
| 2025-01-10 | 51.47 | $29.73 | 239216 |
| 2025-01-08 | 50.38 | $29.48 | 239225 |
| 2025-01-07 | 50.90 | $29.60 | 519593 |
| 2025-01-06 | 61.57 | $31.70 | 185043 |
| 2025-01-03 | 61.31 | $31.63 | 116787 |
| 2025-01-02 | 60.64 | $31.44 | 203969 |
| 2024-12-31 | 56.05 | $30.25 | 323100 |
| 2024-12-30 | 55.55 | $30.13 | 161700 |
| 2024-12-27 | 55.80 | $30.18 | 204788 |
| 2024-12-26 | 57.12 | $30.45 | 164500 |
| 2024-12-24 | 57.60 | $30.55 | 104712 |
| 2024-12-23 | 55.84 | $30.05 | 168402 |
| 2024-12-20 | 54.85 | $29.77 | 260000 |
| 2024-12-19 | 52.11 | $29.02 | 187200 |
| 2024-12-18 | 51.96 | $28.98 | 352200 |
| 2024-12-17 | 59.80 | $30.77 | 247400 |
| 2024-12-16 | 59.08 | $30.55 | 317320 |
| 2024-12-13 | 65.64 | $31.84 | 162228 |
| 2024-12-12 | 64.45 | $31.43 | 294400 |
| 2024-12-11 | 64.34 | $31.39 | 234100 |
| 2024-12-10 | 62.77 | $30.84 | 177907 |
| 2024-12-09 | 60.52 | $30.09 | 361600 |
| 2024-12-06 | 66.70 | $31.30 | 366910 |
| 2024-12-05 | 71.26 | $32.10 | 253193 |
| 2024-12-04 | 68.55 | $31.04 | 238204 |
| 2024-12-03 | 66.24 | $30.23 | 153400 |
| 2024-12-02 | 65.95 | $30.13 | 319700 |
| 2024-11-29 | 70.87 | $30.97 | 138300 |
| 2024-11-27 | 70.16 | $30.69 | 201500 |
| 2024-11-26 | 68.78 | $30.15 | 192212 |
| 2024-11-25 | 68.60 | $30.08 | 323634 |
| 2024-11-22 | 71.32 | $30.57 | 277800 |
| 2024-11-21 | 70.99 | $30.42 | 353300 |
| 2024-11-20 | 68.84 | $29.49 | 199900 |
| 2024-11-19 | 70.77 | $29.85 | 371933 |
| 2024-11-18 | 66.72 | $28.20 | 354700 |
| 2024-11-15 | 64.87 | $27.54 | 244723 |
| 2024-11-14 | 65.08 | $27.58 | 243200 |
| 2024-11-13 | 62.72 | $26.75 | 441100 |
| 2024-11-12 | 69.19 | $27.96 | 272900 |
| 2024-11-11 | 69.06 | $27.91 | 310100 |
| 2024-11-08 | 65.55 | $26.59 | 424017 |
| 2024-11-07 | 58.16 | $24.43 | 327600 |
| 2024-11-06 | 71.44 | $26.40 | 398005 |
| 2024-11-05 | 64.72 | $24.67 | 324017 |
| 2024-11-04 | 58.57 | $23.52 | 351840 |
| 2024-11-01 | 65.77 | $24.28 | 337835 |
| 2024-10-31 | 63.52 | $23.88 | 255923 |
| 2024-10-30 | 62.17 | $23.65 | 213076 |
| 2024-10-29 | 61.16 | $23.48 | 145922 |
| 2024-10-28 | 59.96 | $23.28 | 158400 |
| 2024-10-25 | 59.55 | $23.21 | 106025 |
| 2024-10-24 | 59.14 | $23.14 | 192532 |
| 2024-10-23 | 61.99 | $23.48 | 189300 |
| 2024-10-22 | 61.78 | $23.44 | 241501 |
| 2024-10-21 | 58.88 | $22.89 | 190700 |
| 2024-10-18 | 62.57 | $23.34 | 160210 |
| 2024-10-17 | 60.81 | $23.00 | 144732 |
| 2024-10-16 | 66.69 | $23.67 | 210500 |
| 2024-10-15 | 65.11 | $23.34 | 188900 |
| 2024-10-14 | 68.97 | $23.75 | 306100 |
| 2024-10-11 | 68.36 | $23.61 | 236412 |
| 2024-10-10 | 63.23 | $22.56 | 167200 |
| 2024-10-09 | 64.36 | $22.68 | 179845 |
| 2024-10-08 | 63.37 | $22.49 | 223100 |
| 2024-10-07 | 68.92 | $23.07 | 157100 |
| 2024-10-04 | 69.51 | $23.13 | 140910 |
| 2024-10-03 | 71.78 | $23.36 | 194139 |
| 2024-10-02 | 69.87 | $22.89 | 212900 |
| 2024-10-01 | 67.76 | $22.41 | 225014 |
| 2024-09-30 | 65.86 | $22.01 | 307729 |
| 2024-09-27 | 66.80 | $22.11 | 284700 |
| 2024-09-26 | 62.10 | $21.19 | 170900 |
| 2024-09-25 | 65.75 | $21.57 | 198636 |
| 2024-09-24 | 66.73 | $21.67 | 278600 |
| 2024-09-23 | 66.15 | $21.55 | 295000 |
| 2024-09-20 | 62.51 | $20.84 | 348500 |
| 2024-09-19 | 61.85 | $20.72 | 259700 |
| 2024-09-18 | 61.64 | $20.68 | 319527 |
| 2024-09-17 | 61.64 | $20.68 | 245912 |
| 2024-09-16 | 53.69 | $19.32 | 252306 |
| 2024-09-13 | 51.22 | $18.97 | 213206 |
| 2024-09-12 | 47.73 | $18.51 | 118135 |
| 2024-09-11 | 44.37 | $18.10 | 154617 |
| 2024-09-10 | 42.84 | $17.92 | 170000 |
| 2024-09-09 | 46.94 | $18.52 | 352400 |
| 2024-09-06 | 41.63 | $17.92 | 214400 |
| 2024-09-05 | 44.29 | $18.30 | 166400 |
| 2024-09-04 | 43.57 | $18.22 | 227500 |
| 2024-09-03 | 44.46 | $18.35 | 346621 |
| 2024-08-30 | 43.45 | $18.23 | 413803 |
| 2024-08-29 | 53.97 | $19.58 | 175147 |
| 2024-08-28 | 53.89 | $19.57 | 62800 |
| 2024-08-27 | 56.94 | $19.90 | 58100 |
| 2024-08-26 | 58.66 | $20.08 | 178731 |
| 2024-08-23 | 55.24 | $19.60 | 112000 |
| 2024-08-22 | 53.08 | $19.32 | 105913 |
| 2024-08-21 | 53.01 | $19.31 | 108425 |
| 2024-08-20 | 53.34 | $19.35 | 91623 |
| 2024-08-19 | 54.80 | $19.53 | 127343 |
| 2024-08-16 | 54.67 | $19.51 | 160026 |
| 2024-08-15 | 54.29 | $19.45 | 88000 |
| 2024-08-14 | 53.99 | $19.40 | 103900 |
| 2024-08-13 | 50.75 | $18.88 | 242200 |
| 2024-08-12 | 53.87 | $19.33 | 167600 |
| 2024-08-09 | 48.82 | $18.57 | 107120 |
| 2024-08-08 | 51.87 | $19.00 | 146600 |
| 2024-08-07 | 45.73 | $18.18 | 107347 |
| 2024-08-06 | 47.27 | $18.40 | 85808 |
| 2024-08-05 | 47.62 | $18.45 | 332628 |
| 2024-08-02 | 55.93 | $19.52 | 167000 |
| 2024-08-01 | 61.03 | $20.06 | 199440 |
| 2024-07-31 | 61.73 | $20.13 | 172133 |
| 2024-07-30 | 60.45 | $19.92 | 262400 |
| 2024-07-29 | 51.02 | $18.65 | 173114 |
| 2024-07-26 | 56.23 | $19.17 | 152900 |
| 2024-07-25 | 56.07 | $19.15 | 175238 |
| 2024-07-24 | 56.67 | $19.21 | 118400 |
| 2024-07-23 | 60.83 | $19.61 | 130600 |
| 2024-07-22 | 63.37 | $19.84 | 243641 |
| 2024-07-19 | 67.07 | $20.16 | 289540 |
| 2024-07-18 | 64.29 | $19.71 | 477077 |
| 2024-07-17 | 59.01 | $18.99 | 270700 |
| 2024-07-16 | 64.00 | $19.39 | 277500 |
| 2024-07-15 | 64.00 | $19.39 | 120800 |
| 2024-07-12 | 65.12 | $19.48 | 177417 |
| 2024-07-11 | 63.50 | $19.24 | 280800 |
| 2024-07-10 | 56.58 | $18.37 | 175300 |
| 2024-07-09 | 55.76 | $18.28 | 226400 |
| 2024-07-08 | 50.39 | $17.74 | 120345 |
| 2024-07-05 | 52.05 | $17.89 | 243417 |
| 2024-07-03 | 62.54 | $18.69 | 104231 |
| 2024-07-02 | 60.86 | $18.51 | 123203 |
| 2024-07-01 | 61.74 | $18.57 | 207419 |
| 2024-06-28 | 60.56 | $18.44 | 954400 |
| 2024-06-27 | 59.75 | $18.35 | 96700 |
| 2024-06-26 | 59.57 | $18.33 | 259165 |
| 2024-06-25 | 54.48 | $17.79 | 238842 |
| 2024-06-24 | 54.17 | $17.76 | 160500 |
| 2024-06-21 | 54.40 | $17.78 | 240331 |
| 2024-06-20 | 52.97 | $17.63 | 165700 |
| 2024-06-18 | 51.63 | $17.49 | 218000 |
| 2024-06-17 | 48.86 | $17.21 | 134100 |
| 2024-06-14 | 48.56 | $17.18 | 235000 |
| 2024-06-13 | 52.88 | $17.62 | 192812 |
| 2024-06-12 | 52.79 | $17.61 | 327600 |
| 2024-06-11 | 51.46 | $17.46 | 267108 |
| 2024-06-10 | 47.41 | $17.03 | 208508 |
| 2024-06-07 | 49.99 | $17.31 | 213002 |
| 2024-06-06 | 52.21 | $17.54 | 145833 |
| 2024-06-05 | 53.38 | $17.66 | 134800 |
| 2024-06-04 | 52.45 | $17.55 | 198517 |
| 2024-06-03 | 53.56 | $17.67 | 199130 |
| 2024-05-31 | 54.84 | $17.81 | 554618 |
| 2024-05-30 | 49.13 | $17.12 | 217745 |
| 2024-05-29 | 46.63 | $16.85 | 248100 |
| 2024-05-28 | 48.48 | $17.07 | 176429 |
| 2024-05-24 | 49.23 | $17.16 | 188600 |
| 2024-05-23 | 49.48 | $17.19 | 270500 |
| 2024-05-22 | 55.04 | $17.83 | 122300 |
| 2024-05-21 | 58.04 | $18.14 | 82618 |
| 2024-05-20 | 60.56 | $18.39 | 88600 |
| 2024-05-17 | 63.29 | $18.65 | 118805 |
| 2024-05-16 | 63.17 | $18.63 | 134700 |
| 2024-05-15 | 61.54 | $18.36 | 101663 |
| 2024-05-14 | 63.92 | $18.60 | 152102 |
| 2024-05-13 | 66.79 | $18.88 | 215827 |
| 2024-05-10 | 68.67 | $19.06 | 204735 |
| 2024-05-09 | 74.07 | $19.55 | 419860 |
| 2024-05-08 | 67.42 | $18.21 | 255305 |
| 2024-05-07 | 66.63 | $18.08 | 150813 |
| 2024-05-06 | 65.84 | $17.95 | 241234 |
| 2024-05-03 | 62.35 | $17.41 | 151122 |
| 2024-05-02 | 61.01 | $17.22 | 205110 |
| 2024-05-01 | 58.04 | $16.82 | 144900 |
| 2024-04-30 | 58.46 | $16.86 | 190400 |
| 2024-04-29 | 61.55 | $17.15 | 183405 |
| 2024-04-26 | 62.20 | $17.21 | 179800 |
| 2024-04-25 | 60.28 | $16.92 | 123200 |
| 2024-04-24 | 61.51 | $17.04 | 191400 |
| 2024-04-23 | 58.65 | $16.61 | 218543 |
| 2024-04-22 | 61.69 | $16.91 | 343632 |
| 2024-04-19 | 56.95 | $16.24 | 233800 |
| 2024-04-18 | 50.92 | $15.54 | 165240 |
| 2024-04-17 | 49.19 | $15.36 | 126100 |
| 2024-04-16 | 47.01 | $15.14 | 228738 |
| 2024-04-15 | 48.44 | $15.30 | 220024 |
| 2024-04-12 | 48.35 | $15.29 | 248447 |
| 2024-04-11 | 51.93 | $15.69 | 179512 |
| 2024-04-10 | 52.96 | $15.80 | 229200 |
| 2024-04-09 | 53.50 | $15.86 | 178253 |
| 2024-04-08 | 51.44 | $15.60 | 230549 |
| 2024-04-05 | 49.55 | $15.37 | 154600 |
| 2024-04-04 | 47.88 | $15.17 | 184000 |
| 2024-04-03 | 53.52 | $15.84 | 203422 |
| 2024-04-02 | 47.96 | $15.20 | 221308 |
| 2024-04-01 | 54.33 | $15.86 | 118536 |
| 2024-03-28 | 56.05 | $16.02 | 292600 |
| 2024-03-27 | 53.70 | $15.75 | 146100 |
| 2024-03-26 | 52.09 | $15.57 | 136911 |
| 2024-03-25 | 56.12 | $15.96 | 294319 |
| 2024-03-22 | 55.28 | $15.86 | 112220 |
| 2024-03-21 | 58.83 | $16.19 | 149600 |
| 2024-03-20 | 57.73 | $16.05 | 185300 |
| 2024-03-19 | 56.56 | $15.90 | 114342 |
| 2024-03-18 | 56.25 | $15.86 | 158100 |
| 2024-03-15 | 56.73 | $15.91 | 297540 |
| 2024-03-14 | 55.21 | $15.70 | 156200 |
| 2024-03-13 | 57.68 | $15.97 | 184628 |
| 2024-03-12 | 57.48 | $15.94 | 188000 |
| 2024-03-11 | 57.57 | $15.95 | 243800 |
| 2024-03-08 | 58.91 | $16.11 | 306033 |
| 2024-03-07 | 59.91 | $16.23 | 285746 |
| 2024-03-06 | 55.56 | $15.50 | 311000 |
| 2024-03-05 | 53.45 | $15.18 | 267031 |
| 2024-03-04 | 52.17 | $14.99 | 248100 |
| 2024-03-01 | 56.77 | $15.58 | 336523 |
| 2024-02-29 | 57.76 | $15.70 | 669291 |
| 2024-02-28 | 43.81 | $13.89 | 172334 |
| 2024-02-27 | 46.12 | $14.18 | 145000 |
| 2024-02-26 | 46.77 | $14.26 | 323061 |
| 2024-02-23 | 42.03 | $13.77 | 152302 |
| 2024-02-22 | 40.59 | $13.63 | 205788 |
| 2024-02-21 | 42.00 | $13.83 | 335439 |
| 2024-02-20 | 40.53 | $13.68 | 180500 |
| 2024-02-16 | 39.75 | $13.60 | 122200 |
| 2024-02-15 | 42.59 | $14.03 | 398546 |
| 2024-02-14 | 37.99 | $13.56 | 165294 |
| 2024-02-13 | 38.49 | $13.64 | 235212 |
| 2024-02-12 | 43.21 | $14.34 | 289000 |
| 2024-02-09 | 39.16 | $13.94 | 146043 |
| 2024-02-08 | 39.43 | $13.98 | 160443 |
| 2024-02-07 | 40.27 | $14.11 | 217800 |
| 2024-02-06 | 40.59 | $14.16 | 205300 |
| 2024-02-05 | 41.47 | $14.30 | 429700 |
| 2024-02-02 | 45.16 | $14.86 | 126408 |
| 2024-02-01 | 49.24 | $15.41 | 148403 |
| 2024-01-31 | 48.52 | $15.32 | 127510 |
| 2024-01-30 | 51.30 | $15.68 | 140500 |
| 2024-01-29 | 56.24 | $16.26 | 240842 |
| 2024-01-26 | 50.64 | $15.54 | 152708 |
| 2024-01-25 | 49.96 | $15.46 | 217234 |
| 2024-01-24 | 49.39 | $15.39 | 154500 |
| 2024-01-23 | 48.99 | $15.34 | 144031 |
| 2024-01-22 | 49.88 | $15.46 | 274448 |
| 2024-01-19 | 45.55 | $14.91 | 165434 |
| 2024-01-18 | 43.69 | $14.69 | 181426 |
| 2024-01-17 | 41.90 | $14.48 | 249700 |
| 2024-01-16 | 38.64 | $14.11 | 216700 |
| 2024-01-12 | 42.30 | $14.71 | 213042 |
| 2024-01-11 | 37.10 | $14.16 | 160718 |
| 2024-01-10 | 39.24 | $14.51 | 99116 |
| 2024-01-09 | 41.31 | $14.83 | 175100 |
| 2024-01-08 | 42.43 | $15.00 | 303400 |
| 2024-01-05 | 38.39 | $14.57 | 409038 |
| 2024-01-04 | 38.45 | $14.58 | 290500 |
| 2024-01-03 | 41.06 | $15.01 | 221801 |
| 2024-01-02 | 41.49 | $15.08 | 202500 |
| 2023-12-29 | 43.89 | $15.46 | 158854 |
| 2023-12-28 | 45.06 | $15.64 | 121900 |
| 2023-12-27 | 45.90 | $15.77 | 145603 |
| 2023-12-26 | 46.79 | $15.91 | 110698 |
| 2023-12-22 | 47.87 | $16.08 | 172538 |
| 2023-12-21 | 43.68 | $15.50 | 375600 |
| 2023-12-20 | 45.16 | $15.75 | 211647 |
| 2023-12-19 | 48.96 | $16.35 | 131785 |
| 2023-12-18 | 47.06 | $16.08 | 250300 |
| 2023-12-15 | 46.57 | $16.01 | 258700 |
| 2023-12-14 | 48.27 | $16.29 | 282406 |
| 2023-12-13 | 50.13 | $16.59 | 251200 |
| 2023-12-12 | 43.58 | $15.64 | 154500 |
| 2023-12-11 | 46.06 | $16.05 | 139200 |
| 2023-12-08 | 47.83 | $16.33 | 115100 |
| 2023-12-07 | 44.58 | $15.88 | 132100 |
| 2023-12-06 | 43.32 | $15.71 | 234625 |
| 2023-12-05 | 46.33 | $16.22 | 281800 |
| 2023-12-04 | 50.46 | $16.85 | 213800 |
| 2023-12-01 | 55.69 | $17.55 | 178914 |
| 2023-11-30 | 49.83 | $16.72 | 193400 |
| 2023-11-29 | 50.28 | $16.78 | 192400 |
| 2023-11-28 | 51.40 | $16.93 | 168700 |
| 2023-11-27 | 51.91 | $17.00 | 138400 |
| 2023-11-24 | 54.88 | $17.40 | 89400 |
| 2023-11-22 | 53.69 | $17.21 | 191143 |
| 2023-11-21 | 57.33 | $17.69 | 248340 |
| 2023-11-20 | 61.81 | $18.23 | 169734 |
| 2023-11-17 | 59.59 | $17.83 | 166435 |
| 2023-11-16 | 58.85 | $17.70 | 207900 |
| 2023-11-15 | 63.62 | $18.26 | 163900 |
| 2023-11-14 | 63.41 | $18.22 | 255647 |
| 2023-11-13 | 61.12 | $17.77 | 241700 |
| 2023-11-10 | 57.76 | $17.17 | 321729 |
| 2023-11-09 | 50.12 | $16.05 | 532930 |
| 2023-11-08 | 39.21 | $14.88 | 186000 |
| 2023-11-07 | 39.92 | $14.98 | 131830 |
| 2023-11-06 | 41.27 | $15.17 | 205613 |
| 2023-11-03 | 42.71 | $15.37 | 136722 |
| 2023-11-02 | 42.04 | $15.30 | 194600 |
| 2023-11-01 | 32.45 | $14.41 | 224716 |
| 2023-10-31 | 30.11 | $14.22 | 203200 |
| 2023-10-30 | 33.74 | $14.84 | 135100 |
| 2023-10-27 | 35.17 | $15.06 | 173200 |
| 2023-10-26 | 33.84 | $14.95 | 124800 |
| 2023-10-25 | 34.57 | $15.07 | 99600 |
| 2023-10-24 | 36.92 | $15.44 | 111000 |
| 2023-10-23 | 36.48 | $15.40 | 152524 |
| 2023-10-20 | 36.54 | $15.41 | 195200 |
| 2023-10-19 | 36.66 | $15.43 | 204936 |
| 2023-10-18 | 38.59 | $15.76 | 164608 |
| 2023-10-17 | 42.87 | $16.42 | 239800 |
| 2023-10-16 | 40.09 | $16.13 | 296125 |
| 2023-10-13 | 29.81 | $15.21 | 157243 |
| 2023-10-12 | 26.69 | $14.97 | 238700 |
| 2023-10-11 | 28.77 | $15.38 | 192833 |
| 2023-10-10 | 30.58 | $15.71 | 201503 |
| 2023-10-09 | 30.07 | $15.67 | 104738 |
| 2023-10-06 | 29.34 | $15.61 | 113308 |
| 2023-10-05 | 29.48 | $15.64 | 212200 |
| 2023-10-04 | 29.53 | $15.65 | 216030 |
| 2023-10-03 | 30.84 | $15.93 | 241321 |
| 2023-10-02 | 33.96 | $16.54 | 138921 |
| 2023-09-29 | 36.87 | $17.04 | 358800 |
| 2023-09-28 | 38.36 | $17.28 | 82300 |
| 2023-09-27 | 39.83 | $17.51 | 99907 |
| 2023-09-26 | 39.35 | $17.46 | 134325 |
| 2023-09-25 | 42.17 | $17.90 | 93427 |
| 2023-09-22 | 39.16 | $17.58 | 189800 |
| 2023-09-21 | 38.97 | $17.56 | 79025 |
| 2023-09-20 | 40.83 | $17.87 | 187624 |
| 2023-09-19 | 40.95 | $17.89 | 92300 |
| 2023-09-18 | 41.48 | $17.98 | 89222 |
| 2023-09-15 | 41.87 | $18.05 | 219710 |
| 2023-09-14 | 43.61 | $18.36 | 126842 |
| 2023-09-13 | 40.66 | $17.97 | 131913 |
| 2023-09-12 | 45.47 | $18.80 | 145600 |
| 2023-09-11 | 41.34 | $18.28 | 137104 |
| 2023-09-08 | 37.54 | $17.84 | 87000 |
| 2023-09-07 | 37.81 | $17.89 | 190750 |
| 2023-09-06 | 41.47 | $18.55 | 105300 |
| 2023-09-05 | 45.32 | $19.16 | 108627 |
| 2023-09-01 | 45.08 | $19.13 | 121900 |
| 2023-08-31 | 40.75 | $18.60 | 176139 |
| 2023-08-30 | 42.87 | $18.95 | 127708 |
| 2023-08-29 | 42.87 | $18.95 | 159800 |
| 2023-08-28 | 36.09 | $18.16 | 140677 |
| 2023-08-25 | 37.98 | $18.51 | 155545 |
| 2023-08-24 | 38.09 | $18.53 | 170900 |
| 2023-08-23 | 41.42 | $19.12 | 159311 |
| 2023-08-22 | 41.33 | $19.11 | 83829 |
| 2023-08-21 | 41.50 | $19.14 | 128900 |
| 2023-08-18 | 44.87 | $19.73 | 137049 |
| 2023-08-17 | 42.38 | $19.40 | 114641 |
| 2023-08-16 | 41.00 | $19.22 | 110813 |
| 2023-08-15 | 42.51 | $19.50 | 128333 |
| 2023-08-14 | 42.00 | $19.43 | 217145 |
| 2023-08-11 | 49.44 | $20.69 | 100800 |
| 2023-08-10 | 48.20 | $20.51 | 245339 |
| 2023-08-09 | 59.76 | $22.00 | 221657 |
| 2023-08-08 | 56.43 | $21.50 | 162615 |
| 2023-08-07 | 53.73 | $21.13 | 134307 |
| 2023-08-04 | 54.25 | $21.19 | 103747 |
| 2023-08-03 | 54.67 | $21.24 | 125735 |
| 2023-08-02 | 50.72 | $20.69 | 81100 |
| 2023-08-01 | 53.37 | $21.02 | 134700 |
| 2023-07-31 | 55.02 | $21.22 | 136100 |
| 2023-07-28 | 53.37 | $20.98 | 109420 |
| 2023-07-27 | 50.19 | $20.54 | 103140 |
| 2023-07-26 | 51.87 | $20.76 | 117938 |
| 2023-07-25 | 53.90 | $21.02 | 179500 |
| 2023-07-24 | 52.12 | $20.76 | 128143 |
| 2023-07-21 | 51.58 | $20.68 | 106600 |
| 2023-07-20 | 50.78 | $20.56 | 85447 |
| 2023-07-19 | 49.52 | $20.37 | 123200 |
| 2023-07-18 | 49.78 | $20.41 | 135446 |
| 2023-07-17 | 49.72 | $20.40 | 157700 |
| 2023-07-14 | 45.49 | $19.73 | 289500 |
| 2023-07-13 | 54.68 | $21.14 | 134100 |
| 2023-07-12 | 57.66 | $21.52 | 123545 |
| 2023-07-11 | 53.82 | $20.91 | 89231 |
| 2023-07-10 | 51.70 | $20.60 | 112438 |
| 2023-07-07 | 53.35 | $20.82 | 172100 |
| 2023-07-06 | 48.61 | $20.15 | 132400 |
| 2023-07-05 | 49.69 | $20.30 | 114500 |
| 2023-07-03 | 52.01 | $20.62 | 58700 |
| 2023-06-30 | 50.00 | $20.33 | 116043 |
| 2023-06-29 | 50.84 | $20.45 | 148048 |
| 2023-06-28 | 47.03 | $19.91 | 125724 |
| 2023-06-27 | 46.52 | $19.84 | 272014 |
| 2023-06-26 | 46.83 | $19.89 | 127400 |
| 2023-06-23 | 47.54 | $20.01 | 690841 |
| 2023-06-22 | 48.48 | $20.17 | 162800 |
| 2023-06-21 | 49.93 | $20.42 | 184943 |
| 2023-06-20 | 46.12 | $19.80 | 101200 |
| 2023-06-16 | 47.51 | $20.05 | 151618 |
| 2023-06-15 | 49.07 | $20.33 | 184400 |
| 2023-06-14 | 45.47 | $19.74 | 106918 |
| 2023-06-13 | 45.84 | $19.81 | 132700 |
| 2023-06-12 | 46.39 | $19.92 | 164000 |
| 2023-06-09 | 47.95 | $20.23 | 110400 |
| 2023-06-08 | 49.06 | $20.45 | 178214 |
| 2023-06-07 | 50.85 | $20.80 | 218902 |
| 2023-06-06 | 48.08 | $20.26 | 200531 |
| 2023-06-05 | 44.46 | $19.60 | 142685 |
| 2023-06-02 | 47.51 | $20.24 | 149545 |
| 2023-06-01 | 42.33 | $19.36 | 247245 |
| 2023-05-31 | 36.96 | $18.56 | 322200 |
| 2023-05-30 | 37.29 | $18.64 | 392149 |
| 2023-05-26 | 43.25 | $19.94 | 197300 |
| 2023-05-25 | 39.58 | $19.42 | 169654 |
| 2023-05-24 | 43.55 | $20.19 | 167600 |
| 2023-05-23 | 41.37 | $19.89 | 162400 |
| 2023-05-22 | 42.30 | $20.07 | 155400 |
| 2023-05-19 | 43.27 | $20.26 | 250265 |
| 2023-05-18 | 42.68 | $20.17 | 170942 |
| 2023-05-17 | 46.82 | $20.97 | 135324 |
| 2023-05-16 | 47.69 | $21.13 | 121000 |
| 2023-05-15 | 49.06 | $21.38 | 143600 |
| 2023-05-12 | 49.82 | $21.52 | 158900 |
| 2023-05-11 | 48.13 | $21.21 | 294500 |
| 2023-05-10 | 52.87 | $22.08 | 192407 |
| 2023-05-09 | 52.31 | $21.97 | 200702 |
| 2023-05-08 | 50.83 | $21.68 | 262741 |
| 2023-05-05 | 47.42 | $21.04 | 183200 |
| 2023-05-04 | 41.19 | $20.01 | 294910 |
| 2023-05-03 | 43.68 | $20.53 | 139900 |
| 2023-05-02 | 45.48 | $20.89 | 238400 |
| 2023-05-01 | 48.72 | $21.50 | 146000 |
| 2023-04-28 | 48.72 | $21.50 | 183142 |
| 2023-04-27 | 44.32 | $20.75 | 252020 |
| 2023-04-26 | 41.59 | $20.32 | 112327 |
| 2023-04-25 | 42.60 | $20.54 | 137700 |
| 2023-04-24 | 47.62 | $21.54 | 138100 |
| 2023-04-21 | 45.10 | $21.13 | 190005 |
| 2023-04-20 | 45.92 | $21.29 | 159059 |
| 2023-04-19 | 50.43 | $22.12 | 137100 |
| 2023-04-18 | 52.37 | $22.45 | 160937 |
| 2023-04-17 | 56.98 | $23.18 | 152325 |
| 2023-04-14 | 58.32 | $23.38 | 146327 |
| 2023-04-13 | 60.20 | $23.66 | 167441 |
| 2023-04-12 | 57.26 | $23.03 | 248605 |
| 2023-04-11 | 60.35 | $23.49 | 320325 |
| 2023-04-10 | 58.98 | $23.19 | 273900 |
| 2023-04-06 | 57.48 | $22.87 | 187600 |
| 2023-04-05 | 54.27 | $22.22 | 160100 |
| 2023-04-04 | 51.72 | $21.74 | 252476 |
| 2023-04-03 | 51.23 | $21.65 | 222992 |
| 2023-03-31 | 54.04 | $22.14 | 260452 |
| 2023-03-30 | 51.35 | $21.62 | 207513 |
| 2023-03-29 | 50.29 | $21.42 | 308600 |
| 2023-03-28 | 49.50 | $21.27 | 432512 |
| 2023-03-27 | 40.13 | $19.71 | 216100 |
| 2023-03-24 | 34.99 | $19.01 | 263880 |
| 2023-03-23 | 35.69 | $19.18 | 285300 |
| 2023-03-22 | 41.35 | $20.39 | 236374 |
| 2023-03-21 | 40.53 | $20.28 | 224100 |
| 2023-03-20 | 35.68 | $19.65 | 318224 |
| 2023-03-17 | 31.29 | $19.13 | 435944 |
| 2023-03-16 | 35.90 | $20.16 | 242793 |
| 2023-03-15 | 36.00 | $20.18 | 320000 |
| 2023-03-14 | 36.91 | $20.37 | 220100 |
| 2023-03-13 | 36.43 | $20.31 | 239000 |
| 2023-03-10 | 37.33 | $20.51 | 271449 |
| 2023-03-09 | 41.70 | $21.40 | 163641 |
| 2023-03-08 | 44.18 | $21.85 | 238100 |
| 2023-03-07 | 40.91 | $21.41 | 191016 |
| 2023-03-06 | 46.56 | $22.37 | 167615 |
| 2023-03-03 | 46.56 | $22.37 | 178111 |
| 2023-03-02 | 40.80 | $21.62 | 142129 |
| 2023-03-01 | 39.73 | $21.49 | 187600 |
| 2023-02-28 | 40.37 | $21.61 | 436856 |
| 2023-02-27 | 36.56 | $21.14 | 181241 |
| 2023-02-24 | 36.71 | $21.17 | 133100 |
| 2023-02-23 | 37.16 | $21.27 | 160611 |
| 2023-02-22 | 33.63 | $20.82 | 193600 |
| 2023-02-21 | 34.12 | $20.94 | 315700 |
| 2023-02-17 | 36.41 | $21.49 | 173688 |
| 2023-02-16 | 39.47 | $22.16 | 180604 |
| 2023-02-15 | 42.25 | $22.71 | 141340 |
| 2023-02-14 | 41.25 | $22.57 | 134400 |
| 2023-02-13 | 42.09 | $22.74 | 178940 |
| 2023-02-10 | 42.14 | $22.75 | 205014 |
| 2023-02-09 | 35.82 | $21.84 | 217454 |
| 2023-02-08 | 38.08 | $22.36 | 176508 |
| 2023-02-07 | 39.44 | $22.66 | 196138 |
| 2023-02-06 | 40.21 | $22.83 | 231200 |
| 2023-02-03 | 40.79 | $22.96 | 199939 |
| 2023-02-02 | 43.02 | $23.45 | 474900 |
| 2023-02-01 | 45.38 | $23.94 | 330104 |
| 2023-01-31 | 41.40 | $23.30 | 299600 |
| 2023-01-30 | 38.40 | $22.85 | 289653 |
| 2023-01-27 | 40.73 | $23.38 | 201703 |
| 2023-01-26 | 42.44 | $23.75 | 329026 |
| 2023-01-25 | 40.32 | $23.42 | 317600 |
| 2023-01-24 | 40.19 | $23.40 | 223535 |
| 2023-01-23 | 42.65 | $23.97 | 233412 |
| 2023-01-20 | 42.74 | $23.99 | 193229 |
| 2023-01-19 | 44.96 | $24.50 | 253500 |
| 2023-01-18 | 44.85 | $24.48 | 300200 |
| 2023-01-17 | 44.34 | $24.38 | 361647 |
| 2023-01-13 | 47.27 | $25.08 | 188806 |
| 2023-01-12 | 47.87 | $25.22 | 240421 |
| 2023-01-11 | 42.24 | $24.09 | 211644 |
| 2023-01-10 | 40.23 | $23.72 | 353500 |
| 2023-01-09 | 39.80 | $23.64 | 238900 |
| 2023-01-06 | 37.46 | $23.20 | 538500 |
| 2023-01-05 | 38.10 | $23.40 | 607161 |
| 2023-01-04 | 40.75 | $24.20 | 400119 |
| 2023-01-03 | 42.40 | $24.67 | 409243 |
| 2022-12-30 | 43.76 | $25.05 | 313929 |
| 2022-12-29 | 46.72 | $25.84 | 188545 |
| 2022-12-28 | 46.54 | $25.80 | 215600 |
| 2022-12-27 | 48.66 | $26.36 | 146933 |
| 2022-12-23 | 49.03 | $26.46 | 98500 |
| 2022-12-22 | 46.22 | $25.75 | 236730 |
| 2022-12-21 | 48.48 | $26.38 | 210514 |
| 2022-12-20 | 44.16 | $25.33 | 166200 |
| 2022-12-19 | 43.52 | $25.18 | 241794 |
| 2022-12-16 | 45.47 | $25.77 | 364600 |
| 2022-12-15 | 48.30 | $26.58 | 299300 |
| 2022-12-14 | 49.31 | $26.86 | 291400 |
| 2022-12-13 | 53.55 | $27.98 | 371469 |
| 2022-12-12 | 51.16 | $27.31 | 227009 |
| 2022-12-09 | 50.22 | $27.05 | 272241 |
| 2022-12-08 | 52.17 | $27.58 | 327700 |
| 2022-12-07 | 51.35 | $27.34 | 364202 |
| 2022-12-06 | 50.62 | $27.12 | 546820 |
| 2022-12-05 | 52.82 | $27.76 | 785015 |
| 2022-12-02 | 60.12 | $29.65 | 891705 |
| 2022-12-01 | 56.98 | $28.60 | 311135 |
| 2022-11-30 | 56.23 | $28.36 | 781023 |
| 2022-11-29 | 58.07 | $28.82 | 362900 |
| 2022-11-28 | 56.64 | $28.33 | 338314 |
| 2022-11-25 | 62.49 | $29.74 | 133424 |
| 2022-11-23 | 60.85 | $29.14 | 612019 |
| 2022-11-22 | 64.69 | $30.00 | 845809 |
| 2022-11-21 | 56.77 | $27.37 | 336410 |
| 2022-11-18 | 56.06 | $27.17 | 393027 |
| 2022-11-17 | 53.43 | $26.45 | 260946 |
| 2022-11-16 | 55.22 | $26.86 | 365981 |
| 2022-11-15 | 53.45 | $26.37 | 387502 |
| 2022-11-14 | 51.95 | $25.96 | 512500 |
| 2022-11-11 | 52.50 | $26.10 | 600202 |
| 2022-11-10 | 54.82 | $26.69 | 823400 |
| 2022-11-09 | 49.25 | $25.15 | 689148 |
| 2022-11-08 | 54.34 | $26.38 | 441798 |
| 2022-11-07 | 57.36 | $27.04 | 403142 |
| 2022-11-04 | 55.88 | $26.62 | 319442 |
| 2022-11-03 | 53.07 | $25.86 | 378400 |
| 2022-11-02 | 53.15 | $25.88 | 327416 |
| 2022-11-01 | 57.22 | $26.82 | 518000 |
| 2022-10-31 | 61.00 | $27.62 | 1.1M |
| 2022-10-28 | 57.97 | $26.70 | 417947 |
| 2022-10-27 | 57.14 | $26.46 | 461957 |
| 2022-10-26 | 57.37 | $26.51 | 603746 |
| 2022-10-25 | 56.06 | $26.11 | 620600 |
| 2022-10-24 | 54.03 | $25.50 | 321619 |
| 2022-10-21 | 54.15 | $25.53 | 223708 |
| 2022-10-20 | 51.55 | $24.75 | 179800 |
| 2022-10-19 | 51.32 | $24.68 | 184426 |
| 2022-10-18 | 48.86 | $23.95 | 198500 |
| 2022-10-17 | 48.08 | $23.72 | 613800 |
| 2022-10-14 | 45.05 | $22.85 | 273636 |
| 2022-10-13 | 47.31 | $23.60 | 353259 |
| 2022-10-12 | 45.22 | $23.00 | 281300 |
| 2022-10-11 | 46.48 | $23.43 | 407631 |
| 2022-10-10 | 45.78 | $23.22 | 388824 |
| 2022-10-07 | 48.56 | $24.19 | 457373 |
| 2022-10-06 | 48.76 | $24.26 | 472241 |
| 2022-10-05 | 49.54 | $24.54 | 448500 |
| 2022-10-04 | 52.08 | $25.43 | 295124 |
| 2022-10-03 | 50.03 | $24.68 | 300635 |
| 2022-09-30 | 46.32 | $23.40 | 293241 |
| 2022-09-29 | 46.60 | $23.51 | 362126 |
| 2022-09-28 | 49.67 | $24.68 | 502947 |
| 2022-09-27 | 43.07 | $22.51 | 360412 |
| 2022-09-26 | 40.29 | $21.70 | 448455 |
| 2022-09-23 | 42.27 | $22.52 | 753991 |
| 2022-09-22 | 46.90 | $24.25 | 450900 |
| 2022-09-21 | 50.70 | $25.50 | 749430 |
| 2022-09-20 | 48.14 | $24.70 | 361798 |
| 2022-09-19 | 49.11 | $25.02 | 488646 |
| 2022-09-16 | 47.45 | $24.49 | 650400 |
| 2022-09-15 | 52.91 | $26.25 | 645848 |
| 2022-09-14 | 60.33 | $28.23 | 1.0M |
| 2022-09-13 | 54.16 | $26.23 | 369911 |
| 2022-09-12 | 57.65 | $27.05 | 244624 |
| 2022-09-09 | 56.65 | $26.74 | 464437 |
| 2022-09-08 | 58.70 | $27.22 | 342805 |
| 2022-09-07 | 56.32 | $26.46 | 423700 |
| 2022-09-06 | 58.07 | $26.88 | 525890 |
| 2022-09-02 | 59.84 | $27.30 | 592200 |
| 2022-09-01 | 53.35 | $25.28 | 635741 |
| 2022-08-31 | 55.02 | $25.68 | 401621 |
| 2022-08-30 | 54.38 | $25.49 | 630634 |
| 2022-08-29 | 64.63 | $27.70 | 972400 |
| 2022-08-26 | 61.20 | $26.61 | 414725 |
| 2022-08-25 | 63.40 | $27.02 | 385766 |
| 2022-08-24 | 63.40 | $27.02 | 480635 |
| 2022-08-23 | 60.29 | $26.03 | 509700 |
| 2022-08-22 | 59.50 | $25.79 | 557536 |
| 2022-08-19 | 58.29 | $25.42 | 284623 |
| 2022-08-18 | 60.67 | $25.93 | 334676 |
| 2022-08-17 | 58.69 | $25.30 | 231239 |
| 2022-08-16 | 60.30 | $25.65 | 533419 |
| 2022-08-15 | 59.30 | $25.32 | 315247 |
| 2022-08-12 | 59.06 | $25.24 | 706113 |
| 2022-08-11 | 55.26 | $24.01 | 544300 |
| 2022-08-10 | 51.57 | $22.95 | 281223 |
| 2022-08-09 | 52.78 | $23.26 | 334000 |
| 2022-08-08 | 49.09 | $22.25 | 362116 |
| 2022-08-05 | 49.31 | $22.31 | 516900 |
| 2022-08-04 | 50.37 | $22.61 | 434611 |
| 2022-08-03 | 54.05 | $23.61 | 401100 |
| 2022-08-02 | 54.12 | $23.63 | 581500 |
| 2022-08-01 | 49.23 | $22.17 | 260735 |
| 2022-07-29 | 49.12 | $22.14 | 345423 |
| 2022-07-28 | 48.95 | $22.09 | 221712 |
| 2022-07-27 | 49.90 | $22.39 | 361500 |
| 2022-07-26 | 48.09 | $21.82 | 402200 |
| 2022-07-25 | 47.04 | $21.49 | 270248 |
| 2022-07-22 | 43.91 | $20.53 | 193177 |
| 2022-07-21 | 45.29 | $21.05 | 347200 |
| 2022-07-20 | 46.91 | $21.65 | 369792 |
| 2022-07-19 | 45.49 | $21.19 | 392769 |
| 2022-07-18 | 43.79 | $20.64 | 238560 |
| 2022-07-15 | 42.74 | $20.30 | 350600 |
| 2022-07-14 | 39.29 | $19.21 | 796708 |
| 2022-07-13 | 40.68 | $19.86 | 307000 |
| 2022-07-12 | 41.19 | $20.10 | 438705 |
| 2022-07-11 | 41.81 | $20.40 | 363000 |
| 2022-07-08 | 43.39 | $21.16 | 422999 |
| 2022-07-07 | 43.15 | $21.07 | 885120 |
| 2022-07-06 | 39.18 | $19.62 | 1.4M |
| 2022-07-05 | 40.86 | $20.52 | 988786 |
| 2022-07-01 | 36.97 | $19.16 | 590549 |
| 2022-06-30 | 38.31 | $19.92 | 855700 |
| 2022-06-29 | 39.09 | $20.36 | 1.2M |
| 2022-06-28 | 42.48 | $22.18 | 724300 |
| 2022-06-27 | 44.58 | $23.22 | 804662 |
| 2022-06-24 | 37.88 | $20.83 | 3.0M |
| 2022-06-23 | 38.30 | $21.06 | 983948 |
| 2022-06-22 | 41.44 | $22.70 | 592992 |
| 2022-06-21 | 45.64 | $24.64 | 601900 |
| 2022-06-17 | 45.23 | $24.49 | 2.0M |
| 2022-06-16 | 42.47 | $23.48 | 927400 |
| 2022-06-15 | 46.17 | $25.17 | 1.0M |
| 2022-06-14 | 50.74 | $27.01 | 805800 |
| 2022-06-13 | 45.81 | $25.23 | 707590 |
| 2022-06-10 | 51.29 | $27.23 | 734722 |
| 2022-06-09 | 49.96 | $26.76 | 897289 |
| 2022-06-08 | 54.23 | $28.18 | 601345 |
| 2022-06-07 | 58.95 | $29.58 | 929930 |
| 2022-06-06 | 55.08 | $28.12 | 1.1M |
| 2022-06-03 | 61.75 | $29.88 | 1.6M |
| 2022-06-02 | 60.43 | $29.37 | 1.2M |
| 2022-06-01 | 58.93 | $28.80 | 1.4M |
| 2022-05-31 | 52.44 | $26.65 | 273001 |
| 2022-05-27 | 51.73 | $26.44 | 633635 |
| 2022-05-26 | 53.68 | $26.98 | 585721 |
| 2022-05-25 | 53.09 | $26.79 | 905780 |
| 2022-05-24 | 43.80 | $24.20 | 352600 |
| 2022-05-23 | 43.48 | $24.12 | 373421 |
| 2022-05-20 | 42.19 | $23.80 | 537405 |
| 2022-05-19 | 43.27 | $24.17 | 208900 |
| 2022-05-18 | 44.47 | $24.58 | 576938 |
| 2022-05-17 | 46.75 | $25.34 | 410296 |
| 2022-05-16 | 44.55 | $24.72 | 468901 |
| 2022-05-13 | 41.86 | $23.99 | 504400 |
| 2022-05-12 | 41.56 | $23.91 | 430142 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-98.95
2026-08-07
Close Price
$34.87
Vol: 488714
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.50
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-07 | -98.95 | $34.87 | 488714 |
| 2026-08-06 | -74.79 | $37.86 | 569400 |
| 2026-08-05 | -56.66 | $38.50 | 424800 |
| 2026-08-04 | -36.83 | $39.20 | 314907 |
| 2026-08-03 | -41.64 | $39.03 | 294900 |
| 2026-07-31 | -34.84 | $39.27 | 271800 |
| 2026-07-30 | -64.59 | $38.22 | 232525 |
| 2026-07-29 | -91.78 | $37.26 | 259337 |
| 2026-07-28 | -91.62 | $37.33 | 222047 |
| 2026-07-27 | -81.32 | $37.67 | 354300 |
| 2026-07-24 | -53.74 | $38.63 | 191300 |
| 2026-07-23 | -10.42 | $39.68 | 335549 |
| 2026-07-22 | -11.76 | $39.55 | 292347 |
| 2026-07-21 | -12.98 | $39.49 | 249297 |
| 2026-07-20 | -22.93 | $38.91 | 431800 |
| 2026-07-17 | -17.30 | $38.95 | 341700 |
| 2026-07-16 | -6.47 | $39.47 | 296300 |
| 2026-07-15 | -23.34 | $38.48 | 223600 |
| 2026-07-14 | -17.50 | $38.73 | 224226 |
| 2026-07-13 | -12.27 | $39.00 | 219200 |
| 2026-07-10 | -12.27 | $39.00 | 158833 |
| 2026-07-09 | -19.84 | $38.33 | 207500 |
| 2026-07-08 | -3.37 | $39.57 | 331800 |
| 2026-07-07 | -8.81 | $38.78 | 244916 |
| 2026-07-06 | -9.56 | $38.72 | 291604 |
| 2026-07-02 | -9.52 | $37.99 | 287000 |
| 2026-07-01 | -6.66 | $37.98 | 282278 |
| 2026-06-30 | -6.51 | $37.99 | 466002 |
| 2026-06-29 | -20.26 | $37.04 | 299829 |
| 2026-06-26 | -10.71 | $37.70 | 1.0M |
| 2026-06-25 | -1.68 | $37.40 | 602788 |
| 2026-06-24 | -14.72 | $35.70 | 346042 |
| 2026-06-23 | -11.87 | $36.06 | 392700 |
| 2026-06-22 | -14.98 | $35.90 | 275040 |
| 2026-06-18 | -41.05 | $34.56 | 673500 |
| 2026-06-17 | -43.60 | $34.44 | 301500 |
| 2026-06-16 | -40.50 | $34.60 | 462534 |
| 2026-06-15 | -31.98 | $35.04 | 371027 |
| 2026-06-12 | -47.29 | $34.25 | 393000 |
| 2026-06-11 | -69.10 | $33.14 | 404925 |
| 2026-06-10 | -77.29 | $32.77 | 355931 |
| 2026-06-09 | -89.19 | $32.12 | 367748 |
| 2026-06-08 | -100.00 | $31.84 | 293600 |
| 2026-06-05 | -95.97 | $32.23 | 310567 |
| 2026-06-04 | -74.68 | $32.39 | 309914 |
| 2026-06-03 | -73.70 | $32.45 | 268827 |
| 2026-06-02 | -68.99 | $32.74 | 434697 |
| 2026-06-01 | -70.94 | $32.62 | 324325 |
| 2026-05-29 | -65.75 | $32.94 | 395327 |
| 2026-05-28 | -61.85 | $33.18 | 530049 |
| 2026-05-27 | -40.91 | $34.47 | 313804 |
| 2026-05-26 | -15.42 | $36.04 | 283500 |
| 2026-05-22 | -15.42 | $36.04 | 254522 |
| 2026-05-21 | -27.60 | $35.29 | 222100 |
| 2026-05-20 | -22.08 | $35.63 | 258840 |
| 2026-05-19 | -12.34 | $36.23 | 254466 |
| 2026-05-18 | -16.56 | $35.97 | 186727 |
| 2026-05-15 | -20.78 | $35.71 | 272200 |
| 2026-05-14 | -12.66 | $36.21 | 200600 |
| 2026-05-13 | -12.50 | $36.22 | 413500 |
| 2026-05-12 | -0.87 | $36.55 | 535805 |
| 2026-05-11 | -3.75 | $35.70 | 635995 |
| 2026-05-08 | -38.68 | $33.89 | 536022 |
| 2026-05-07 | -55.31 | $33.06 | 1.0M |
| 2026-05-06 | -48.00 | $34.26 | 614168 |
| 2026-05-05 | -4.44 | $35.55 | 375413 |
| 2026-05-04 | -39.05 | $34.38 | 226007 |
| 2026-05-01 | -36.39 | $34.47 | 246507 |
| 2026-04-30 | -22.22 | $34.90 | 647200 |
| 2026-04-29 | -61.67 | $33.48 | 390700 |
| 2026-04-28 | -61.67 | $33.48 | 254300 |
| 2026-04-27 | -59.44 | $33.56 | 223861 |
| 2026-04-24 | -53.89 | $33.76 | 315314 |
| 2026-04-23 | -66.11 | $33.32 | 241513 |
| 2026-04-22 | -45.56 | $34.06 | 269900 |
| 2026-04-21 | -48.71 | $34.09 | 501800 |
| 2026-04-20 | -29.12 | $34.85 | 346000 |
| 2026-04-17 | -27.84 | $34.90 | 384200 |
| 2026-04-16 | -51.49 | $34.06 | 247542 |
| 2026-04-15 | -58.42 | $33.78 | 225448 |
| 2026-04-14 | -71.53 | $33.25 | 328315 |
| 2026-04-13 | -58.17 | $33.79 | 280149 |
| 2026-04-10 | -43.56 | $34.38 | 328100 |
| 2026-04-09 | -34.65 | $34.74 | 499600 |
| 2026-04-08 | -34.41 | $34.75 | 775000 |
| 2026-04-07 | -77.90 | $33.34 | 285600 |
| 2026-04-06 | -81.11 | $33.16 | 253929 |
| 2026-04-02 | -88.41 | $32.75 | 349908 |
| 2026-04-01 | -100.00 | $32.17 | 528535 |
| 2026-03-31 | -88.98 | $33.42 | 745836 |
| 2026-03-30 | -93.29 | $33.31 | 517600 |
| 2026-03-27 | -91.87 | $33.46 | 602200 |
| 2026-03-26 | -94.71 | $33.16 | 491600 |
| 2026-03-25 | -91.49 | $33.50 | 538128 |
| 2026-03-24 | -81.66 | $34.54 | 506320 |
| 2026-03-23 | -83.08 | $34.39 | 432700 |
| 2026-03-20 | -98.55 | $32.99 | 897909 |
| 2026-03-19 | -82.95 | $34.91 | 602800 |
| 2026-03-18 | -90.67 | $34.14 | 422900 |
| 2026-03-17 | -85.56 | $34.65 | 287500 |
| 2026-03-16 | -93.48 | $33.86 | 501035 |
| 2026-03-13 | -95.99 | $33.61 | 328646 |
| 2026-03-12 | -99.56 | $34.05 | 399700 |
| 2026-03-11 | -99.51 | $35.00 | 343656 |
| 2026-03-10 | -90.01 | $35.97 | 480300 |
| 2026-03-09 | -75.28 | $37.15 | 584309 |
| 2026-03-06 | -89.89 | $35.98 | 656800 |
| 2026-03-05 | -90.55 | $35.80 | 1.2M |
| 2026-03-04 | -57.67 | $38.48 | 849336 |
| 2026-03-03 | -34.60 | $40.36 | 826650 |
| 2026-03-02 | -13.43 | $41.99 | 873208 |
| 2026-02-27 | -35.07 | $40.25 | 1.2M |
| 2026-02-26 | -44.15 | $39.52 | 893021 |
| 2026-02-25 | -2.24 | $42.89 | 312800 |
| 2026-02-24 | -7.60 | $42.44 | 329000 |
| 2026-02-23 | -7.99 | $42.38 | 309700 |
| 2026-02-20 | -10.77 | $42.15 | 349315 |
| 2026-02-19 | -12.29 | $41.93 | 316778 |
| 2026-02-18 | -13.32 | $41.80 | 745110 |
| 2026-02-17 | -5.24 | $41.78 | 297756 |
| 2026-02-13 | -0.97 | $41.84 | 292000 |
| 2026-02-12 | -12.37 | $40.36 | 364120 |
| 2026-02-11 | -0.10 | $41.20 | 335061 |
| 2026-02-10 | -1.81 | $39.12 | 222531 |
| 2026-02-09 | -0.47 | $38.69 | 243995 |
| 2026-02-06 | -6.92 | $37.11 | 456800 |
| 2026-02-05 | -19.52 | $35.80 | 309733 |
| 2026-02-04 | -19.20 | $35.70 | 394250 |
| 2026-02-03 | -10.52 | $36.55 | 303210 |
| 2026-02-02 | -15.73 | $36.04 | 465032 |
| 2026-01-30 | -2.32 | $37.35 | 505527 |
| 2026-01-29 | -7.25 | $36.73 | 361300 |
| 2026-01-28 | -2.05 | $36.27 | 435543 |
| 2026-01-27 | -9.43 | $35.62 | 381315 |
| 2026-01-26 | -17.28 | $34.90 | 769418 |
| 2026-01-23 | -0.35 | $36.06 | 374400 |
| 2026-01-22 | -0.13 | $35.00 | 567345 |
| 2026-01-21 | -5.17 | $34.44 | 569500 |
| 2026-01-20 | -6.56 | $33.27 | 445100 |
| 2026-01-16 | -6.96 | $33.24 | 644412 |
| 2026-01-15 | -1.50 | $32.87 | 368931 |
| 2026-01-14 | -6.01 | $32.39 | 393624 |
| 2026-01-13 | -11.28 | $31.57 | 480920 |
| 2026-01-12 | -3.02 | $30.80 | 328600 |
| 2026-01-09 | -9.30 | $30.45 | 312500 |
| 2026-01-08 | -5.32 | $29.76 | 314700 |
| 2026-01-07 | -24.23 | $28.61 | 189300 |
| 2026-01-06 | -35.82 | $28.16 | 302408 |
| 2026-01-05 | -14.43 | $28.99 | 288900 |
| 2026-01-02 | -27.05 | $28.34 | 233210 |
| 2025-12-31 | -34.97 | $28.05 | 205405 |
| 2025-12-30 | -36.34 | $28.00 | 205700 |
| 2025-12-29 | -34.70 | $28.06 | 255400 |
| 2025-12-26 | -40.44 | $27.85 | 205300 |
| 2025-12-24 | -34.43 | $28.07 | 106300 |
| 2025-12-23 | -31.42 | $28.18 | 225300 |
| 2025-12-22 | -56.56 | $27.26 | 295340 |
| 2025-12-19 | -70.77 | $26.74 | 332800 |
| 2025-12-18 | -83.33 | $26.28 | 303400 |
| 2025-12-17 | -82.79 | $26.30 | 317800 |
| 2025-12-16 | -90.42 | $26.12 | 376600 |
| 2025-12-15 | -70.99 | $26.81 | 410915 |
| 2025-12-12 | -58.87 | $27.24 | 411100 |
| 2025-12-11 | -64.79 | $27.03 | 299300 |
| 2025-12-10 | -58.87 | $27.24 | 472200 |
| 2025-12-09 | -30.99 | $28.23 | 207400 |
| 2025-12-08 | -42.25 | $27.83 | 224500 |
| 2025-12-05 | -18.59 | $28.67 | 287920 |
| 2025-12-04 | -32.90 | $28.86 | 175500 |
| 2025-12-03 | -35.43 | $28.68 | 299700 |
| 2025-12-02 | -48.81 | $27.70 | 354700 |
| 2025-12-01 | -45.70 | $27.87 | 678725 |
| 2025-11-28 | -41.86 | $28.08 | 195500 |
| 2025-11-26 | -51.55 | $27.55 | 256300 |
| 2025-11-25 | -66.54 | $26.73 | 321944 |
| 2025-11-24 | -63.87 | $26.87 | 363392 |
| 2025-11-21 | -66.06 | $26.75 | 553900 |
| 2025-11-20 | -68.98 | $26.59 | 393001 |
| 2025-11-19 | -68.25 | $26.63 | 272600 |
| 2025-11-18 | -56.57 | $27.27 | 461500 |
| 2025-11-17 | -56.93 | $27.25 | 598152 |
| 2025-11-14 | -51.82 | $27.53 | 411553 |
| 2025-11-13 | -70.62 | $26.50 | 509803 |
| 2025-11-12 | -59.12 | $27.13 | 415200 |
| 2025-11-11 | -58.94 | $27.14 | 387858 |
| 2025-11-10 | -45.44 | $27.88 | 341418 |
| 2025-11-07 | -51.09 | $27.57 | 700500 |
| 2025-11-06 | -39.78 | $28.19 | 991700 |
| 2025-11-05 | -65.20 | $26.31 | 363039 |
| 2025-11-04 | -82.60 | $25.60 | 363908 |
| 2025-11-03 | -83.58 | $25.56 | 392400 |
| 2025-10-31 | -75.00 | $25.91 | 433942 |
| 2025-10-30 | -72.55 | $26.01 | 664500 |
| 2025-10-29 | -88.97 | $25.34 | 311341 |
| 2025-10-28 | -75.43 | $25.87 | 555800 |
| 2025-10-27 | -85.94 | $25.24 | 568388 |
| 2025-10-24 | -59.22 | $26.40 | 520705 |
| 2025-10-23 | -75.35 | $25.70 | 334700 |
| 2025-10-22 | -72.12 | $25.84 | 494000 |
| 2025-10-21 | -38.94 | $27.28 | 404123 |
| 2025-10-20 | -21.54 | $27.91 | 718200 |
| 2025-10-17 | -31.25 | $27.32 | 503800 |
| 2025-10-16 | -15.15 | $28.17 | 406500 |
| 2025-10-15 | -2.52 | $28.34 | 724800 |
| 2025-10-14 | -8.59 | $27.52 | 613600 |
| 2025-10-13 | -10.62 | $27.42 | 480313 |
| 2025-10-10 | -21.48 | $26.95 | 469411 |
| 2025-10-09 | -7.85 | $27.54 | 729694 |
| 2025-10-08 | -0.93 | $27.70 | 537200 |
| 2025-10-07 | -19.34 | $26.86 | 516700 |
| 2025-10-06 | -36.53 | $25.99 | 607543 |
| 2025-10-03 | -1.95 | $25.88 | 382202 |
| 2025-10-02 | -23.26 | $25.07 | 324339 |
| 2025-10-01 | -11.11 | $25.42 | 315019 |
| 2025-09-30 | -19.10 | $25.19 | 383114 |
| 2025-09-29 | -29.17 | $24.90 | 474201 |
| 2025-09-26 | -15.28 | $25.30 | 400015 |
| 2025-09-25 | -27.08 | $24.96 | 414219 |
| 2025-09-24 | -12.85 | $25.37 | 438900 |
| 2025-09-23 | -18.56 | $25.01 | 527180 |
| 2025-09-22 | -46.75 | $24.09 | 346634 |
| 2025-09-19 | -49.35 | $24.03 | 398361 |
| 2025-09-18 | -35.50 | $24.35 | 393718 |
| 2025-09-17 | -51.08 | $23.99 | 250230 |
| 2025-09-16 | -60.17 | $23.78 | 276300 |
| 2025-09-15 | -55.84 | $23.88 | 186500 |
| 2025-09-12 | -48.48 | $24.05 | 290829 |
| 2025-09-11 | -55.84 | $23.88 | 222932 |
| 2025-09-10 | -62.77 | $23.72 | 386214 |
| 2025-09-09 | -93.07 | $23.02 | 228020 |
| 2025-09-08 | -55.67 | $23.01 | 422300 |
| 2025-09-05 | -37.89 | $23.70 | 311204 |
| 2025-09-04 | -36.86 | $23.74 | 323229 |
| 2025-09-03 | -47.68 | $23.32 | 587113 |
| 2025-09-02 | -34.79 | $23.82 | 318700 |
| 2025-08-29 | -29.98 | $24.42 | 277100 |
| 2025-08-28 | -22.47 | $24.81 | 283346 |
| 2025-08-27 | -30.62 | $24.44 | 377400 |
| 2025-08-26 | -22.25 | $24.82 | 417697 |
| 2025-08-25 | -33.26 | $24.32 | 313728 |
| 2025-08-22 | -29.07 | $24.51 | 781094 |
| 2025-08-21 | -31.72 | $24.39 | 341800 |
| 2025-08-20 | -47.14 | $23.69 | 416757 |
| 2025-08-19 | -50.00 | $23.56 | 478701 |
| 2025-08-18 | -45.82 | $23.75 | 490837 |
| 2025-08-15 | -52.59 | $23.94 | 716639 |
| 2025-08-14 | -44.86 | $24.40 | 531400 |
| 2025-08-13 | -47.52 | $24.25 | 706602 |
| 2025-08-12 | -52.31 | $23.98 | 767800 |
| 2025-08-11 | -55.32 | $23.81 | 1.5M |
| 2025-08-08 | -81.98 | $24.32 | 322118 |
| 2025-08-07 | -81.63 | $24.42 | 322500 |
| 2025-08-06 | -78.25 | $24.57 | 280900 |
| 2025-08-05 | -72.44 | $24.99 | 618929 |
| 2025-08-04 | -82.41 | $24.56 | 359884 |
| 2025-08-01 | -64.91 | $25.56 | 661500 |
| 2025-07-31 | -64.81 | $25.66 | 496200 |
| 2025-07-30 | -73.25 | $25.19 | 717017 |
| 2025-07-29 | -82.57 | $24.69 | 663364 |
| 2025-07-28 | -98.06 | $23.82 | 396213 |
| 2025-07-25 | -97.92 | $23.85 | 431029 |
| 2025-07-24 | -96.51 | $24.72 | 380611 |
| 2025-07-23 | -96.51 | $24.72 | 315712 |
| 2025-07-22 | -98.88 | $24.69 | 463602 |
| 2025-07-21 | -99.14 | $25.37 | 441827 |
| 2025-07-18 | -78.87 | $26.62 | 522700 |
| 2025-07-17 | -99.31 | $25.75 | 341530 |
| 2025-07-16 | -97.91 | $26.32 | 515005 |
| 2025-07-15 | -93.76 | $26.58 | 478614 |
| 2025-07-14 | -98.70 | $26.68 | 425800 |
| 2025-07-11 | -90.00 | $27.09 | 315642 |
| 2025-07-10 | -86.73 | $27.29 | 514837 |
| 2025-07-09 | -99.12 | $27.62 | 697604 |
| 2025-07-08 | -95.70 | $27.96 | 532800 |
| 2025-07-07 | -89.34 | $28.25 | 402850 |
| 2025-07-03 | -73.47 | $28.95 | 183300 |
| 2025-07-02 | -73.92 | $28.93 | 631353 |
| 2025-07-01 | -97.63 | $28.49 | 559800 |
| 2025-06-30 | -74.35 | $29.32 | 425733 |
| 2025-06-27 | -64.59 | $29.49 | 1.5M |
| 2025-06-26 | -66.75 | $29.40 | 461527 |
| 2025-06-25 | -86.36 | $28.58 | 480300 |
| 2025-06-24 | -73.45 | $29.12 | 354800 |
| 2025-06-23 | -74.64 | $29.07 | 383390 |
| 2025-06-20 | -68.18 | $29.34 | 455935 |
| 2025-06-18 | -63.64 | $29.53 | 290918 |
| 2025-06-17 | -56.46 | $29.83 | 310032 |
| 2025-06-16 | -34.21 | $30.76 | 261200 |
| 2025-06-13 | -33.25 | $30.80 | 413127 |
| 2025-06-12 | -34.45 | $30.75 | 345845 |
| 2025-06-11 | -20.33 | $31.34 | 322300 |
| 2025-06-10 | -34.21 | $30.76 | 400495 |
| 2025-06-09 | -8.61 | $31.83 | 477800 |
| 2025-06-06 | -1.33 | $31.61 | 307500 |
| 2025-06-05 | -3.15 | $30.97 | 498142 |
| 2025-06-04 | -8.22 | $29.67 | 285433 |
| 2025-06-03 | -5.98 | $29.79 | 336818 |
| 2025-06-02 | -24.11 | $28.82 | 289600 |
| 2025-05-30 | -37.01 | $28.13 | 270223 |
| 2025-05-29 | -26.17 | $28.71 | 195844 |
| 2025-05-28 | -23.93 | $28.83 | 200200 |
| 2025-05-27 | -15.89 | $29.26 | 258507 |
| 2025-05-23 | -22.06 | $28.93 | 272300 |
| 2025-05-22 | -30.47 | $28.48 | 280100 |
| 2025-05-21 | -12.71 | $29.43 | 503528 |
| 2025-05-20 | -12.92 | $29.41 | 403037 |
| 2025-05-19 | -17.98 | $29.14 | 338000 |
| 2025-05-16 | -23.22 | $28.86 | 429600 |
| 2025-05-15 | -15.92 | $29.25 | 242103 |
| 2025-05-14 | -14.23 | $29.34 | 498829 |
| 2025-05-13 | -5.62 | $29.80 | 380742 |
| 2025-05-12 | -10.66 | $29.12 | 473300 |
| 2025-05-09 | -6.22 | $28.68 | 475441 |
| 2025-05-08 | -12.96 | $27.50 | 667514 |
| 2025-05-07 | -70.57 | $24.93 | 272371 |
| 2025-05-06 | -49.05 | $25.61 | 296012 |
| 2025-05-05 | -35.55 | $25.77 | 320002 |
| 2025-05-02 | -36.57 | $25.73 | 445000 |
| 2025-05-01 | -40.92 | $25.56 | 511825 |
| 2025-04-30 | -40.41 | $25.58 | 312100 |
| 2025-04-29 | -13.22 | $26.86 | 406740 |
| 2025-04-28 | -36.47 | $26.89 | 270105 |
| 2025-04-25 | -52.81 | $26.53 | 171200 |
| 2025-04-24 | -64.85 | $26.54 | 272220 |
| 2025-04-23 | -70.51 | $26.01 | 364700 |
| 2025-04-22 | -72.33 | $25.84 | 367500 |
| 2025-04-21 | -68.48 | $26.20 | 404396 |
| 2025-04-17 | -64.32 | $26.59 | 745627 |
| 2025-04-16 | -63.46 | $26.67 | 249202 |
| 2025-04-15 | -66.45 | $26.39 | 308000 |
| 2025-04-14 | -64.64 | $26.56 | 833936 |
| 2025-04-11 | -69.34 | $26.12 | 462600 |
| 2025-04-10 | -76.60 | $25.44 | 335300 |
| 2025-04-09 | -68.06 | $26.24 | 616800 |
| 2025-04-08 | -84.51 | $24.70 | 655794 |
| 2025-04-07 | -79.59 | $25.16 | 914136 |
| 2025-04-04 | -88.71 | $24.75 | 1.4M |
| 2025-04-03 | -94.37 | $25.90 | 1.1M |
| 2025-04-02 | -92.61 | $26.72 | 2.2M |
| 2025-04-01 | -98.18 | $26.66 | 4.0M |
| 2025-03-31 | -67.53 | $28.68 | 357938 |
| 2025-03-28 | -79.38 | $27.99 | 588342 |
| 2025-03-27 | -52.69 | $29.87 | 680600 |
| 2025-03-26 | -20.24 | $31.47 | 303019 |
| 2025-03-25 | -2.93 | $31.71 | 259500 |
| 2025-03-24 | -13.16 | $30.75 | 243209 |
| 2025-03-21 | -46.71 | $29.17 | 325741 |
| 2025-03-20 | -45.65 | $29.22 | 137316 |
| 2025-03-19 | -52.44 | $28.90 | 184511 |
| 2025-03-18 | -64.12 | $28.35 | 174114 |
| 2025-03-17 | -62.63 | $28.42 | 198842 |
| 2025-03-14 | -64.54 | $28.33 | 196300 |
| 2025-03-13 | -64.54 | $28.33 | 419417 |
| 2025-03-12 | -63.48 | $28.38 | 239626 |
| 2025-03-11 | -70.91 | $28.03 | 239942 |
| 2025-03-10 | -65.18 | $28.30 | 283782 |
| 2025-03-07 | -55.84 | $28.74 | 308100 |
| 2025-03-06 | -61.95 | $28.49 | 196342 |
| 2025-03-05 | -35.97 | $29.74 | 410600 |
| 2025-03-04 | -27.44 | $30.15 | 413705 |
| 2025-03-03 | -30.56 | $30.00 | 262000 |
| 2025-02-28 | -16.42 | $30.68 | 433800 |
| 2025-02-27 | -43.04 | $29.40 | 277846 |
| 2025-02-26 | -71.73 | $28.02 | 187700 |
| 2025-02-25 | -73.80 | $27.92 | 320100 |
| 2025-02-24 | -87.27 | $28.11 | 195709 |
| 2025-02-21 | -89.33 | $28.35 | 242207 |
| 2025-02-20 | -76.90 | $29.45 | 157725 |
| 2025-02-19 | -72.94 | $29.77 | 131800 |
| 2025-02-18 | -83.96 | $29.43 | 187700 |
| 2025-02-14 | -93.48 | $29.12 | 166400 |
| 2025-02-13 | -77.29 | $29.79 | 146700 |
| 2025-02-12 | -80.68 | $29.65 | 150700 |
| 2025-02-11 | -59.66 | $30.52 | 151300 |
| 2025-02-10 | -50.97 | $30.88 | 150624 |
| 2025-02-07 | -66.18 | $30.25 | 167800 |
| 2025-02-06 | -66.16 | $29.92 | 338132 |
| 2025-02-05 | -32.09 | $31.19 | 107347 |
| 2025-02-04 | -39.39 | $30.78 | 176400 |
| 2025-02-03 | -47.95 | $30.30 | 156400 |
| 2025-01-31 | -55.62 | $29.87 | 289000 |
| 2025-01-30 | -36.36 | $30.95 | 111442 |
| 2025-01-29 | -40.82 | $30.70 | 106249 |
| 2025-01-28 | -47.95 | $30.30 | 135009 |
| 2025-01-27 | -61.32 | $29.55 | 295400 |
| 2025-01-24 | -34.40 | $31.06 | 264003 |
| 2025-01-23 | -30.84 | $31.26 | 172677 |
| 2025-01-22 | -34.22 | $31.07 | 170011 |
| 2025-01-21 | -10.87 | $32.38 | 253442 |
| 2025-01-17 | -2.75 | $32.33 | 158052 |
| 2025-01-16 | -4.71 | $32.03 | 222873 |
| 2025-01-15 | -6.76 | $31.93 | 163638 |
| 2025-01-14 | -26.43 | $30.97 | 182874 |
| 2025-01-13 | -48.36 | $29.90 | 191220 |
| 2025-01-10 | -51.84 | $29.73 | 239216 |
| 2025-01-08 | -56.97 | $29.48 | 239225 |
| 2025-01-07 | -54.51 | $29.60 | 519593 |
| 2025-01-06 | -15.34 | $31.70 | 185043 |
| 2025-01-03 | -17.03 | $31.63 | 116787 |
| 2025-01-02 | -22.25 | $31.44 | 203969 |
| 2024-12-31 | -54.95 | $30.25 | 323100 |
| 2024-12-30 | -58.24 | $30.13 | 161700 |
| 2024-12-27 | -56.87 | $30.18 | 204788 |
| 2024-12-26 | -49.45 | $30.45 | 164500 |
| 2024-12-24 | -46.70 | $30.55 | 104712 |
| 2024-12-23 | -60.44 | $30.05 | 168402 |
| 2024-12-20 | -68.13 | $29.77 | 260000 |
| 2024-12-19 | -89.47 | $29.02 | 187200 |
| 2024-12-18 | -91.60 | $28.98 | 352200 |
| 2024-12-17 | -37.00 | $30.77 | 247400 |
| 2024-12-16 | -37.28 | $30.55 | 317320 |
| 2024-12-13 | -8.60 | $31.84 | 162228 |
| 2024-12-12 | -14.62 | $31.43 | 294400 |
| 2024-12-11 | -15.22 | $31.39 | 234100 |
| 2024-12-10 | -24.96 | $30.84 | 177907 |
| 2024-12-09 | -38.23 | $30.09 | 361600 |
| 2024-12-06 | -12.53 | $31.30 | 366910 |
| 2024-12-05 | -1.89 | $32.10 | 253193 |
| 2024-12-04 | -11.21 | $31.04 | 238204 |
| 2024-12-03 | -20.07 | $30.23 | 153400 |
| 2024-12-02 | -20.98 | $30.13 | 319700 |
| 2024-11-29 | -10.97 | $30.97 | 138300 |
| 2024-11-27 | -14.30 | $30.69 | 201500 |
| 2024-11-26 | -9.97 | $30.15 | 192212 |
| 2024-11-25 | -10.55 | $30.08 | 323634 |
| 2024-11-22 | -3.97 | $30.57 | 277800 |
| 2024-11-21 | -1.55 | $30.42 | 353300 |
| 2024-11-20 | -12.81 | $29.49 | 199900 |
| 2024-11-19 | -0.99 | $29.85 | 371933 |
| 2024-11-18 | -13.04 | $28.20 | 354700 |
| 2024-11-15 | -18.28 | $27.54 | 244723 |
| 2024-11-14 | -17.56 | $27.58 | 243200 |
| 2024-11-13 | -31.84 | $26.75 | 441100 |
| 2024-11-12 | -11.02 | $27.96 | 272900 |
| 2024-11-11 | -4.66 | $27.91 | 310100 |
| 2024-11-08 | -6.17 | $26.59 | 424017 |
| 2024-11-07 | -54.82 | $24.43 | 327600 |
| 2024-11-06 | -0.51 | $26.40 | 398005 |
| 2024-11-05 | -2.86 | $24.67 | 324017 |
| 2024-11-04 | -49.80 | $23.52 | 351840 |
| 2024-11-01 | -18.78 | $24.28 | 337835 |
| 2024-10-31 | -22.82 | $23.88 | 255923 |
| 2024-10-30 | -25.68 | $23.65 | 213076 |
| 2024-10-29 | -34.97 | $23.48 | 145922 |
| 2024-10-28 | -39.44 | $23.28 | 158400 |
| 2024-10-25 | -40.81 | $23.21 | 106025 |
| 2024-10-24 | -34.75 | $23.14 | 192532 |
| 2024-10-23 | -20.45 | $23.48 | 189300 |
| 2024-10-22 | -21.73 | $23.44 | 241501 |
| 2024-10-21 | -39.30 | $22.89 | 190700 |
| 2024-10-18 | -20.19 | $23.34 | 160210 |
| 2024-10-17 | -26.68 | $23.00 | 144732 |
| 2024-10-16 | -7.88 | $23.67 | 210500 |
| 2024-10-15 | -16.85 | $23.34 | 188900 |
| 2024-10-14 | -4.59 | $23.75 | 306100 |
| 2024-10-11 | 0.00 | $23.61 | 236412 |
| 2024-10-10 | -20.86 | $22.56 | 167200 |
| 2024-10-09 | -16.48 | $22.68 | 179845 |
| 2024-10-08 | -19.16 | $22.49 | 223100 |
| 2024-10-07 | -8.67 | $23.07 | 157100 |
| 2024-10-04 | -7.65 | $23.13 | 140910 |
| 2024-10-03 | -0.35 | $23.36 | 194139 |
| 2024-10-02 | -2.99 | $22.89 | 212900 |
| 2024-10-01 | -4.07 | $22.41 | 225014 |
| 2024-09-30 | -8.10 | $22.01 | 307729 |
| 2024-09-27 | -1.78 | $22.11 | 284700 |
| 2024-09-26 | -17.88 | $21.19 | 170900 |
| 2024-09-25 | -8.94 | $21.57 | 198636 |
| 2024-09-24 | -6.59 | $21.67 | 278600 |
| 2024-09-23 | -1.03 | $21.55 | 295000 |
| 2024-09-20 | -7.37 | $20.84 | 348500 |
| 2024-09-19 | -10.91 | $20.72 | 259700 |
| 2024-09-18 | -12.09 | $20.68 | 319527 |
| 2024-09-17 | 0.00 | $20.68 | 245912 |
| 2024-09-16 | -37.93 | $19.32 | 252306 |
| 2024-09-13 | -51.34 | $18.97 | 213206 |
| 2024-09-12 | -68.97 | $18.51 | 118135 |
| 2024-09-11 | -84.67 | $18.10 | 154617 |
| 2024-09-10 | -91.57 | $17.92 | 170000 |
| 2024-09-09 | -69.38 | $18.52 | 352400 |
| 2024-09-06 | -92.64 | $17.92 | 214400 |
| 2024-09-05 | -77.91 | $18.30 | 166400 |
| 2024-09-04 | -81.01 | $18.22 | 227500 |
| 2024-09-03 | -75.97 | $18.35 | 346621 |
| 2024-08-30 | -75.09 | $18.23 | 413803 |
| 2024-08-29 | -26.35 | $19.58 | 175147 |
| 2024-08-28 | -29.51 | $19.57 | 62800 |
| 2024-08-27 | -24.36 | $19.90 | 58100 |
| 2024-08-26 | -18.59 | $20.08 | 178731 |
| 2024-08-23 | -33.97 | $19.60 | 112000 |
| 2024-08-22 | -42.95 | $19.32 | 105913 |
| 2024-08-21 | -43.27 | $19.31 | 108425 |
| 2024-08-20 | -41.99 | $19.35 | 91623 |
| 2024-08-19 | -36.22 | $19.53 | 127343 |
| 2024-08-16 | -36.86 | $19.51 | 160026 |
| 2024-08-15 | -38.78 | $19.45 | 88000 |
| 2024-08-14 | -40.38 | $19.40 | 103900 |
| 2024-08-13 | -57.05 | $18.88 | 242200 |
| 2024-08-12 | -42.63 | $19.33 | 167600 |
| 2024-08-09 | -66.99 | $18.57 | 107120 |
| 2024-08-08 | -53.21 | $19.00 | 146600 |
| 2024-08-07 | -79.49 | $18.18 | 107347 |
| 2024-08-06 | -72.44 | $18.40 | 85808 |
| 2024-08-05 | -70.83 | $18.45 | 332628 |
| 2024-08-02 | -37.62 | $19.52 | 167000 |
| 2024-08-01 | -19.80 | $20.06 | 199440 |
| 2024-07-31 | -17.49 | $20.13 | 172133 |
| 2024-07-30 | -16.42 | $19.92 | 262400 |
| 2024-07-29 | -62.77 | $18.65 | 173114 |
| 2024-07-26 | -43.80 | $19.17 | 152900 |
| 2024-07-25 | -44.53 | $19.15 | 175238 |
| 2024-07-24 | -42.34 | $19.21 | 118400 |
| 2024-07-23 | -26.03 | $19.61 | 130600 |
| 2024-07-22 | -18.15 | $19.84 | 243641 |
| 2024-07-19 | -7.19 | $20.16 | 289540 |
| 2024-07-18 | -1.69 | $19.71 | 477077 |
| 2024-07-17 | -28.19 | $18.99 | 270700 |
| 2024-07-16 | -11.24 | $19.39 | 277500 |
| 2024-07-15 | -11.24 | $19.39 | 120800 |
| 2024-07-12 | -7.87 | $19.48 | 177417 |
| 2024-07-11 | -3.06 | $19.24 | 280800 |
| 2024-07-10 | -22.49 | $18.37 | 175300 |
| 2024-07-09 | -26.79 | $18.28 | 226400 |
| 2024-07-08 | -52.63 | $17.74 | 120345 |
| 2024-07-05 | -45.45 | $17.89 | 243417 |
| 2024-07-03 | -7.18 | $18.69 | 104231 |
| 2024-07-02 | -15.79 | $18.51 | 123203 |
| 2024-07-01 | -12.92 | $18.57 | 207419 |
| 2024-06-28 | -5.59 | $18.44 | 954400 |
| 2024-06-27 | -9.60 | $18.35 | 96700 |
| 2024-06-26 | -1.81 | $18.33 | 259165 |
| 2024-06-25 | -19.26 | $17.79 | 238842 |
| 2024-06-24 | -21.48 | $17.76 | 160500 |
| 2024-06-21 | -22.30 | $17.78 | 240331 |
| 2024-06-20 | -34.04 | $17.63 | 165700 |
| 2024-06-18 | -54.86 | $17.49 | 218000 |
| 2024-06-17 | -76.17 | $17.21 | 134100 |
| 2024-06-14 | -79.13 | $17.18 | 235000 |
| 2024-06-13 | -60.00 | $17.62 | 192812 |
| 2024-06-12 | -60.43 | $17.61 | 327600 |
| 2024-06-11 | -68.20 | $17.46 | 267108 |
| 2024-06-10 | -87.50 | $17.03 | 208508 |
| 2024-06-07 | -80.00 | $17.31 | 213002 |
| 2024-06-06 | -72.46 | $17.54 | 145833 |
| 2024-06-05 | -68.52 | $17.66 | 134800 |
| 2024-06-04 | -72.13 | $17.55 | 198517 |
| 2024-06-03 | -68.20 | $17.67 | 199130 |
| 2024-05-31 | -63.61 | $17.81 | 554618 |
| 2024-05-30 | -86.23 | $17.12 | 217745 |
| 2024-05-29 | -95.08 | $16.85 | 248100 |
| 2024-05-28 | -88.45 | $17.07 | 176429 |
| 2024-05-24 | -85.48 | $17.16 | 188600 |
| 2024-05-23 | -84.49 | $17.19 | 270500 |
| 2024-05-22 | -62.75 | $17.83 | 122300 |
| 2024-05-21 | -47.92 | $18.14 | 82618 |
| 2024-05-20 | -40.48 | $18.39 | 88600 |
| 2024-05-17 | -30.56 | $18.65 | 118805 |
| 2024-05-16 | -26.23 | $18.63 | 134700 |
| 2024-05-15 | -31.45 | $18.36 | 101663 |
| 2024-05-14 | -25.56 | $18.60 | 152102 |
| 2024-05-13 | -18.24 | $18.88 | 215827 |
| 2024-05-10 | -14.47 | $19.06 | 204735 |
| 2024-05-09 | -1.72 | $19.55 | 419860 |
| 2024-05-08 | -2.12 | $18.21 | 255305 |
| 2024-05-07 | -4.02 | $18.08 | 150813 |
| 2024-05-06 | -1.00 | $17.95 | 241234 |
| 2024-05-03 | -7.95 | $17.41 | 151122 |
| 2024-05-02 | -13.31 | $17.22 | 205110 |
| 2024-05-01 | -28.52 | $16.82 | 144900 |
| 2024-04-30 | -27.00 | $16.86 | 190400 |
| 2024-04-29 | -15.97 | $17.15 | 183405 |
| 2024-04-26 | -7.72 | $17.21 | 179800 |
| 2024-04-25 | -6.60 | $16.92 | 123200 |
| 2024-04-24 | -0.94 | $17.04 | 191400 |
| 2024-04-23 | -18.93 | $16.61 | 218543 |
| 2024-04-22 | -3.43 | $16.91 | 343632 |
| 2024-04-19 | -11.56 | $16.24 | 233800 |
| 2024-04-18 | -59.73 | $15.54 | 165240 |
| 2024-04-17 | -71.81 | $15.36 | 126100 |
| 2024-04-16 | -86.58 | $15.14 | 228738 |
| 2024-04-15 | -75.84 | $15.30 | 220024 |
| 2024-04-12 | -76.51 | $15.29 | 248447 |
| 2024-04-11 | -49.66 | $15.69 | 179512 |
| 2024-04-10 | -42.28 | $15.80 | 229200 |
| 2024-04-09 | -38.26 | $15.86 | 178253 |
| 2024-04-08 | -55.70 | $15.60 | 230549 |
| 2024-04-05 | -79.33 | $15.37 | 154600 |
| 2024-04-04 | -96.86 | $15.17 | 184000 |
| 2024-04-03 | -59.90 | $15.84 | 203422 |
| 2024-04-02 | -85.05 | $15.20 | 221308 |
| 2024-04-01 | -54.21 | $15.86 | 118536 |
| 2024-03-28 | -46.73 | $16.02 | 292600 |
| 2024-03-27 | -39.44 | $15.75 | 146100 |
| 2024-03-26 | -45.03 | $15.57 | 136911 |
| 2024-03-25 | -32.92 | $15.96 | 294319 |
| 2024-03-22 | -36.02 | $15.86 | 112220 |
| 2024-03-21 | -22.87 | $16.19 | 149600 |
| 2024-03-20 | -26.72 | $16.05 | 185300 |
| 2024-03-19 | -30.85 | $15.90 | 114342 |
| 2024-03-18 | -31.96 | $15.86 | 158100 |
| 2024-03-15 | -30.58 | $15.91 | 297540 |
| 2024-03-14 | -36.36 | $15.70 | 156200 |
| 2024-03-13 | -28.85 | $15.97 | 184628 |
| 2024-03-12 | -29.67 | $15.94 | 188000 |
| 2024-03-11 | -29.40 | $15.95 | 243800 |
| 2024-03-08 | -25.00 | $16.11 | 306033 |
| 2024-03-07 | -1.38 | $16.23 | 285746 |
| 2024-03-06 | -15.54 | $15.50 | 311000 |
| 2024-03-05 | -28.29 | $15.18 | 267031 |
| 2024-03-04 | -35.86 | $14.99 | 248100 |
| 2024-03-01 | -12.35 | $15.58 | 336523 |
| 2024-02-29 | -7.57 | $15.70 | 669291 |
| 2024-02-28 | -78.75 | $13.89 | 172334 |
| 2024-02-27 | -72.03 | $14.18 | 145000 |
| 2024-02-26 | -69.86 | $14.26 | 323061 |
| 2024-02-23 | -86.64 | $13.77 | 152302 |
| 2024-02-22 | -91.44 | $13.63 | 205788 |
| 2024-02-21 | -84.59 | $13.83 | 335439 |
| 2024-02-20 | -89.73 | $13.68 | 180500 |
| 2024-02-16 | -92.47 | $13.60 | 122200 |
| 2024-02-15 | -77.74 | $14.03 | 398546 |
| 2024-02-14 | -93.84 | $13.56 | 165294 |
| 2024-02-13 | -96.03 | $13.64 | 235212 |
| 2024-02-12 | -74.52 | $14.34 | 289000 |
| 2024-02-09 | -89.73 | $13.94 | 146043 |
| 2024-02-08 | -88.21 | $13.98 | 160443 |
| 2024-02-07 | -83.27 | $14.11 | 217800 |
| 2024-02-06 | -81.37 | $14.16 | 205300 |
| 2024-02-05 | -76.05 | $14.30 | 429700 |
| 2024-02-02 | -54.75 | $14.86 | 126408 |
| 2024-02-01 | -33.84 | $15.41 | 148403 |
| 2024-01-31 | -37.26 | $15.32 | 127510 |
| 2024-01-30 | -23.57 | $15.68 | 140500 |
| 2024-01-29 | -1.52 | $16.26 | 240842 |
| 2024-01-26 | -17.62 | $15.54 | 152708 |
| 2024-01-25 | -21.83 | $15.46 | 217234 |
| 2024-01-24 | -30.65 | $15.39 | 154500 |
| 2024-01-23 | -36.50 | $15.34 | 144031 |
| 2024-01-22 | -31.94 | $15.46 | 274448 |
| 2024-01-19 | -57.24 | $14.91 | 165434 |
| 2024-01-18 | -64.83 | $14.69 | 181426 |
| 2024-01-17 | -72.07 | $14.48 | 249700 |
| 2024-01-16 | -98.01 | $14.11 | 216700 |
| 2024-01-12 | -77.01 | $14.71 | 213042 |
| 2024-01-11 | -97.08 | $14.16 | 160718 |
| 2024-01-10 | -90.23 | $14.51 | 99116 |
| 2024-01-09 | -77.73 | $14.83 | 175100 |
| 2024-01-08 | -71.09 | $15.00 | 303400 |
| 2024-01-05 | -93.75 | $14.57 | 409038 |
| 2024-01-04 | -99.56 | $14.58 | 290500 |
| 2024-01-03 | -95.61 | $15.01 | 221801 |
| 2024-01-02 | -98.01 | $15.08 | 202500 |
| 2023-12-29 | -97.24 | $15.46 | 158854 |
| 2023-12-28 | -92.79 | $15.64 | 121900 |
| 2023-12-27 | -86.54 | $15.77 | 145603 |
| 2023-12-26 | -79.81 | $15.91 | 110698 |
| 2023-12-22 | -71.63 | $16.08 | 172538 |
| 2023-12-21 | -99.52 | $15.50 | 375600 |
| 2023-12-20 | -88.32 | $15.75 | 211647 |
| 2023-12-19 | -66.80 | $16.35 | 131785 |
| 2023-12-18 | -79.14 | $16.08 | 250300 |
| 2023-12-15 | -81.65 | $16.01 | 258700 |
| 2023-12-14 | -71.58 | $16.29 | 282406 |
| 2023-12-13 | -63.05 | $16.59 | 251200 |
| 2023-12-12 | -95.25 | $15.64 | 154500 |
| 2023-12-11 | -85.71 | $16.05 | 139200 |
| 2023-12-08 | -75.71 | $16.33 | 115100 |
| 2023-12-07 | -91.79 | $15.88 | 132100 |
| 2023-12-06 | -73.46 | $15.71 | 234625 |
| 2023-12-05 | -59.79 | $16.22 | 281800 |
| 2023-12-04 | -42.90 | $16.85 | 213800 |
| 2023-12-01 | -24.13 | $17.55 | 178914 |
| 2023-11-30 | -44.36 | $16.72 | 193400 |
| 2023-11-29 | -35.16 | $16.78 | 192400 |
| 2023-11-28 | -32.00 | $16.93 | 168700 |
| 2023-11-27 | -30.53 | $17.00 | 138400 |
| 2023-11-24 | -22.11 | $17.40 | 89400 |
| 2023-11-22 | -26.11 | $17.21 | 191143 |
| 2023-11-21 | -16.00 | $17.69 | 248340 |
| 2023-11-20 | -4.63 | $18.23 | 169734 |
| 2023-11-17 | -13.05 | $17.83 | 166435 |
| 2023-11-16 | -15.79 | $17.70 | 207900 |
| 2023-11-15 | -4.00 | $18.26 | 163900 |
| 2023-11-14 | -0.44 | $18.22 | 255647 |
| 2023-11-13 | -2.16 | $17.77 | 241700 |
| 2023-11-10 | -10.80 | $17.17 | 321729 |
| 2023-11-09 | -34.17 | $16.05 | 532930 |
| 2023-11-08 | -60.80 | $14.88 | 186000 |
| 2023-11-07 | -57.48 | $14.98 | 131830 |
| 2023-11-06 | -51.16 | $15.17 | 205613 |
| 2023-11-03 | -44.52 | $15.37 | 136722 |
| 2023-11-02 | -46.84 | $15.30 | 194600 |
| 2023-11-01 | -76.41 | $14.41 | 224716 |
| 2023-10-31 | -96.89 | $14.22 | 203200 |
| 2023-10-30 | -85.78 | $14.84 | 135100 |
| 2023-10-27 | -79.69 | $15.06 | 173200 |
| 2023-10-26 | -95.17 | $14.95 | 124800 |
| 2023-10-25 | -92.88 | $15.07 | 99600 |
| 2023-10-24 | -81.88 | $15.44 | 111000 |
| 2023-10-23 | -83.17 | $15.40 | 152524 |
| 2023-10-20 | -83.07 | $15.41 | 195200 |
| 2023-10-19 | -82.43 | $15.43 | 204936 |
| 2023-10-18 | -71.89 | $15.76 | 164608 |
| 2023-10-17 | -52.17 | $16.42 | 239800 |
| 2023-10-16 | -62.24 | $16.13 | 296125 |
| 2023-10-13 | -90.03 | $15.21 | 157243 |
| 2023-10-12 | -97.45 | $14.97 | 238700 |
| 2023-10-11 | -94.64 | $15.38 | 192833 |
| 2023-10-10 | -85.95 | $15.71 | 201503 |
| 2023-10-09 | -87.05 | $15.67 | 104738 |
| 2023-10-06 | -88.71 | $15.61 | 113308 |
| 2023-10-05 | -87.88 | $15.64 | 212200 |
| 2023-10-04 | -96.66 | $15.65 | 216030 |
| 2023-10-03 | -97.17 | $15.93 | 241321 |
| 2023-10-02 | -95.91 | $16.54 | 138921 |
| 2023-09-29 | -94.80 | $17.04 | 358800 |
| 2023-09-28 | -97.06 | $17.28 | 82300 |
| 2023-09-27 | -87.76 | $17.51 | 99907 |
| 2023-09-26 | -89.87 | $17.46 | 134325 |
| 2023-09-25 | -75.11 | $17.90 | 93427 |
| 2023-09-22 | -89.73 | $17.58 | 189800 |
| 2023-09-21 | -98.54 | $17.56 | 79025 |
| 2023-09-20 | -86.43 | $17.87 | 187624 |
| 2023-09-19 | -88.54 | $17.89 | 92300 |
| 2023-09-18 | -86.21 | $17.98 | 89222 |
| 2023-09-15 | -83.17 | $18.05 | 219710 |
| 2023-09-14 | -68.27 | $18.36 | 126842 |
| 2023-09-13 | -87.02 | $17.97 | 131913 |
| 2023-09-12 | -47.12 | $18.80 | 145600 |
| 2023-09-11 | -79.43 | $18.28 | 137104 |
| 2023-09-08 | -95.45 | $17.84 | 87000 |
| 2023-09-07 | -99.11 | $17.89 | 190750 |
| 2023-09-06 | -87.76 | $18.55 | 105300 |
| 2023-09-05 | -73.92 | $19.16 | 108627 |
| 2023-09-01 | -74.60 | $19.13 | 121900 |
| 2023-08-31 | -86.62 | $18.60 | 176139 |
| 2023-08-30 | -78.68 | $18.95 | 127708 |
| 2023-08-29 | -78.68 | $18.95 | 159800 |
| 2023-08-28 | -99.77 | $18.16 | 140677 |
| 2023-08-25 | -92.22 | $18.51 | 155545 |
| 2023-08-24 | -99.49 | $18.53 | 170900 |
| 2023-08-23 | -88.95 | $19.12 | 159311 |
| 2023-08-22 | -94.03 | $19.11 | 83829 |
| 2023-08-21 | -93.18 | $19.14 | 128900 |
| 2023-08-18 | -76.42 | $19.73 | 137049 |
| 2023-08-17 | -85.80 | $19.40 | 114641 |
| 2023-08-16 | -90.91 | $19.22 | 110813 |
| 2023-08-15 | -82.95 | $19.50 | 128333 |
| 2023-08-14 | -97.71 | $19.43 | 217145 |
| 2023-08-11 | -63.37 | $20.69 | 100800 |
| 2023-08-10 | -69.20 | $20.51 | 245339 |
| 2023-08-09 | -15.22 | $22.00 | 221657 |
| 2023-08-08 | -19.65 | $21.50 | 162615 |
| 2023-08-07 | -35.81 | $21.13 | 134307 |
| 2023-08-04 | -33.19 | $21.19 | 103747 |
| 2023-08-03 | -31.00 | $21.24 | 125735 |
| 2023-08-02 | -55.02 | $20.69 | 81100 |
| 2023-08-01 | -40.61 | $21.02 | 134700 |
| 2023-07-31 | -31.88 | $21.22 | 136100 |
| 2023-07-28 | -42.36 | $20.98 | 109420 |
| 2023-07-27 | -61.57 | $20.54 | 103140 |
| 2023-07-26 | -51.97 | $20.76 | 117938 |
| 2023-07-25 | -36.76 | $21.02 | 179500 |
| 2023-07-24 | -47.04 | $20.76 | 128143 |
| 2023-07-21 | -50.20 | $20.68 | 106600 |
| 2023-07-20 | -54.94 | $20.56 | 85447 |
| 2023-07-19 | -62.45 | $20.37 | 123200 |
| 2023-07-18 | -60.87 | $20.41 | 135446 |
| 2023-07-17 | -61.26 | $20.40 | 157700 |
| 2023-07-14 | -87.75 | $19.73 | 289500 |
| 2023-07-13 | -32.02 | $21.14 | 134100 |
| 2023-07-12 | -2.78 | $21.52 | 123545 |
| 2023-07-11 | -11.83 | $20.91 | 89231 |
| 2023-07-10 | -30.18 | $20.60 | 112438 |
| 2023-07-07 | -11.39 | $20.82 | 172100 |
| 2023-07-06 | -49.66 | $20.15 | 132400 |
| 2023-07-05 | -39.31 | $20.30 | 114500 |
| 2023-07-03 | -17.24 | $20.62 | 58700 |
| 2023-06-30 | -37.24 | $20.33 | 116043 |
| 2023-06-29 | -16.67 | $20.45 | 148048 |
| 2023-06-28 | -36.92 | $19.91 | 125724 |
| 2023-06-27 | -39.62 | $19.84 | 272014 |
| 2023-06-26 | -37.69 | $19.89 | 127400 |
| 2023-06-23 | -33.08 | $20.01 | 690841 |
| 2023-06-22 | -26.92 | $20.17 | 162800 |
| 2023-06-21 | -17.31 | $20.42 | 184943 |
| 2023-06-20 | -41.15 | $19.80 | 101200 |
| 2023-06-16 | -31.54 | $20.05 | 151618 |
| 2023-06-15 | -20.77 | $20.33 | 184400 |
| 2023-06-14 | -53.92 | $19.74 | 106918 |
| 2023-06-13 | -51.72 | $19.81 | 132700 |
| 2023-06-12 | -53.52 | $19.92 | 164000 |
| 2023-06-09 | -44.79 | $20.23 | 110400 |
| 2023-06-08 | -38.59 | $20.45 | 178214 |
| 2023-06-07 | -38.44 | $20.80 | 218902 |
| 2023-06-06 | -51.58 | $20.26 | 200531 |
| 2023-06-05 | -67.64 | $19.60 | 142685 |
| 2023-06-02 | -52.07 | $20.24 | 149545 |
| 2023-06-01 | -73.48 | $19.36 | 247245 |
| 2023-05-31 | -92.94 | $18.56 | 322200 |
| 2023-05-30 | -95.17 | $18.64 | 392149 |
| 2023-05-26 | -77.96 | $19.94 | 197300 |
| 2023-05-25 | -97.37 | $19.42 | 169654 |
| 2023-05-24 | -76.31 | $20.19 | 167600 |
| 2023-05-23 | -97.65 | $19.89 | 162400 |
| 2023-05-22 | -90.59 | $20.07 | 155400 |
| 2023-05-19 | -83.14 | $20.26 | 250265 |
| 2023-05-18 | -86.67 | $20.17 | 170942 |
| 2023-05-17 | -55.29 | $20.97 | 135324 |
| 2023-05-16 | -49.22 | $21.13 | 121000 |
| 2023-05-15 | -53.17 | $21.38 | 143600 |
| 2023-05-12 | -56.78 | $21.52 | 158900 |
| 2023-05-11 | -66.18 | $21.21 | 294500 |
| 2023-05-10 | -44.85 | $22.08 | 192407 |
| 2023-05-09 | -47.55 | $21.97 | 200702 |
| 2023-05-08 | -55.64 | $21.68 | 262741 |
| 2023-05-05 | -70.98 | $21.04 | 183200 |
| 2023-05-04 | -95.68 | $20.01 | 294910 |
| 2023-05-03 | -85.26 | $20.53 | 139900 |
| 2023-05-02 | -76.41 | $20.89 | 238400 |
| 2023-05-01 | -61.43 | $21.50 | 146000 |
| 2023-04-28 | -61.43 | $21.50 | 183142 |
| 2023-04-27 | -79.85 | $20.75 | 252020 |
| 2023-04-26 | -96.84 | $20.32 | 112327 |
| 2023-04-25 | -81.41 | $20.54 | 137700 |
| 2023-04-24 | -51.79 | $21.54 | 138100 |
| 2023-04-21 | -51.99 | $21.13 | 190005 |
| 2023-04-20 | -49.09 | $21.29 | 159059 |
| 2023-04-19 | -34.06 | $22.12 | 137100 |
| 2023-04-18 | -28.08 | $22.45 | 160937 |
| 2023-04-17 | -14.86 | $23.18 | 152325 |
| 2023-04-14 | -11.23 | $23.38 | 146327 |
| 2023-04-13 | -6.16 | $23.66 | 167441 |
| 2023-04-12 | -17.57 | $23.03 | 248605 |
| 2023-04-11 | -9.24 | $23.49 | 320325 |
| 2023-04-10 | -10.63 | $23.19 | 273900 |
| 2023-04-06 | -4.98 | $22.87 | 187600 |
| 2023-04-05 | -6.97 | $22.22 | 160100 |
| 2023-04-04 | -18.91 | $21.74 | 252476 |
| 2023-04-03 | -21.14 | $21.65 | 222992 |
| 2023-03-31 | -7.58 | $22.14 | 260452 |
| 2023-03-30 | -21.30 | $21.62 | 207513 |
| 2023-03-29 | -26.32 | $21.42 | 308600 |
| 2023-03-28 | -30.08 | $21.27 | 432512 |
| 2023-03-27 | -69.17 | $19.71 | 216100 |
| 2023-03-24 | -86.72 | $19.01 | 263880 |
| 2023-03-23 | -95.92 | $19.18 | 285300 |
| 2023-03-22 | -60.64 | $20.39 | 236374 |
| 2023-03-21 | -63.85 | $20.28 | 224100 |
| 2023-03-20 | -82.22 | $19.65 | 318224 |
| 2023-03-17 | -97.38 | $19.13 | 435944 |
| 2023-03-16 | -77.71 | $20.16 | 242793 |
| 2023-03-15 | -77.91 | $20.18 | 320000 |
| 2023-03-14 | -74.24 | $20.37 | 220100 |
| 2023-03-13 | -75.90 | $20.31 | 239000 |
| 2023-03-10 | -95.85 | $20.51 | 271449 |
| 2023-03-09 | -63.71 | $21.40 | 163641 |
| 2023-03-08 | -46.33 | $21.85 | 238100 |
| 2023-03-07 | -63.32 | $21.41 | 191016 |
| 2023-03-06 | -29.52 | $22.37 | 167615 |
| 2023-03-03 | -44.15 | $22.37 | 178111 |
| 2023-03-02 | -68.56 | $21.62 | 142129 |
| 2023-03-01 | -72.09 | $21.49 | 187600 |
| 2023-02-28 | -68.83 | $21.61 | 436856 |
| 2023-02-27 | -81.57 | $21.14 | 181241 |
| 2023-02-24 | -80.76 | $21.17 | 133100 |
| 2023-02-23 | -78.05 | $21.27 | 160611 |
| 2023-02-22 | -90.24 | $20.82 | 193600 |
| 2023-02-21 | -89.66 | $20.94 | 315700 |
| 2023-02-17 | -97.02 | $21.49 | 173688 |
| 2023-02-16 | -85.35 | $22.16 | 180604 |
| 2023-02-15 | -68.44 | $22.71 | 141340 |
| 2023-02-14 | -72.81 | $22.57 | 134400 |
| 2023-02-13 | -71.43 | $22.74 | 178940 |
| 2023-02-10 | -72.51 | $22.75 | 205014 |
| 2023-02-09 | -96.34 | $21.84 | 217454 |
| 2023-02-08 | -91.33 | $22.36 | 176508 |
| 2023-02-07 | -85.12 | $22.66 | 196138 |
| 2023-02-06 | -82.26 | $22.83 | 231200 |
| 2023-02-03 | -87.67 | $22.96 | 199939 |
| 2023-02-02 | -70.89 | $23.45 | 474900 |
| 2023-02-01 | -54.11 | $23.94 | 330104 |
| 2023-01-31 | -76.03 | $23.30 | 299600 |
| 2023-01-30 | -92.14 | $22.85 | 289653 |
| 2023-01-27 | -79.63 | $23.38 | 201703 |
| 2023-01-26 | -69.97 | $23.75 | 329026 |
| 2023-01-25 | -81.11 | $23.42 | 317600 |
| 2023-01-24 | -91.24 | $23.40 | 223535 |
| 2023-01-23 | -76.55 | $23.97 | 233412 |
| 2023-01-20 | -76.03 | $23.99 | 193229 |
| 2023-01-19 | -62.89 | $24.50 | 253500 |
| 2023-01-18 | -63.40 | $24.48 | 300200 |
| 2023-01-17 | -65.98 | $24.38 | 361647 |
| 2023-01-13 | -47.94 | $25.08 | 188806 |
| 2023-01-12 | -58.78 | $25.22 | 240421 |
| 2023-01-11 | -80.93 | $24.09 | 211644 |
| 2023-01-10 | -87.78 | $23.72 | 353500 |
| 2023-01-09 | -89.26 | $23.64 | 238900 |
| 2023-01-06 | -97.41 | $23.20 | 538500 |
| 2023-01-05 | -93.70 | $23.40 | 607161 |
| 2023-01-04 | -93.83 | $24.20 | 400119 |
| 2023-01-03 | -92.81 | $24.67 | 409243 |
| 2022-12-30 | -94.27 | $25.05 | 313929 |
| 2022-12-29 | -84.83 | $25.84 | 188545 |
| 2022-12-28 | -85.56 | $25.80 | 215600 |
| 2022-12-27 | -75.32 | $26.36 | 146933 |
| 2022-12-23 | -73.49 | $26.46 | 98500 |
| 2022-12-22 | -86.47 | $25.75 | 236730 |
| 2022-12-21 | -77.61 | $26.38 | 210514 |
| 2022-12-20 | -94.77 | $25.33 | 166200 |
| 2022-12-19 | -97.22 | $25.18 | 241794 |
| 2022-12-16 | -91.62 | $25.77 | 364600 |
| 2022-12-15 | -83.18 | $26.58 | 299300 |
| 2022-12-14 | -80.11 | $26.86 | 291400 |
| 2022-12-13 | -56.25 | $27.98 | 371469 |
| 2022-12-12 | -63.25 | $27.31 | 227009 |
| 2022-12-09 | -67.55 | $27.05 | 272241 |
| 2022-12-08 | -58.77 | $27.58 | 327700 |
| 2022-12-07 | -58.76 | $27.34 | 364202 |
| 2022-12-06 | -62.17 | $27.12 | 546820 |
| 2022-12-05 | -52.25 | $27.76 | 785015 |
| 2022-12-02 | -22.95 | $29.65 | 891705 |
| 2022-12-01 | -39.22 | $28.60 | 311135 |
| 2022-11-30 | -42.95 | $28.36 | 781023 |
| 2022-11-29 | -35.81 | $28.82 | 362900 |
| 2022-11-28 | -43.41 | $28.33 | 338314 |
| 2022-11-25 | -21.55 | $29.74 | 133424 |
| 2022-11-23 | -30.85 | $29.14 | 612019 |
| 2022-11-22 | -2.03 | $30.00 | 845809 |
| 2022-11-21 | -27.49 | $27.37 | 336410 |
| 2022-11-18 | -32.88 | $27.17 | 393027 |
| 2022-11-17 | -48.62 | $26.45 | 260946 |
| 2022-11-16 | -38.35 | $26.86 | 365981 |
| 2022-11-15 | -43.35 | $26.37 | 387502 |
| 2022-11-14 | -52.15 | $25.96 | 512500 |
| 2022-11-11 | -44.47 | $26.10 | 600202 |
| 2022-11-10 | -28.91 | $26.69 | 823400 |
| 2022-11-09 | -53.03 | $25.15 | 689148 |
| 2022-11-08 | -32.90 | $26.38 | 441798 |
| 2022-11-07 | -20.71 | $27.04 | 403142 |
| 2022-11-04 | -27.15 | $26.62 | 319442 |
| 2022-11-03 | -38.80 | $25.86 | 378400 |
| 2022-11-02 | -38.50 | $25.88 | 327416 |
| 2022-11-01 | -24.08 | $26.82 | 518000 |
| 2022-10-31 | -6.20 | $27.62 | 1.1M |
| 2022-10-28 | -16.44 | $26.70 | 417947 |
| 2022-10-27 | -18.18 | $26.46 | 461957 |
| 2022-10-26 | -17.29 | $26.51 | 603746 |
| 2022-10-25 | -12.76 | $26.11 | 620600 |
| 2022-10-24 | -20.22 | $25.50 | 321619 |
| 2022-10-21 | -5.03 | $25.53 | 223708 |
| 2022-10-20 | -22.88 | $24.75 | 179800 |
| 2022-10-19 | -28.26 | $24.68 | 184426 |
| 2022-10-18 | -52.32 | $23.95 | 198500 |
| 2022-10-17 | -56.59 | $23.72 | 613800 |
| 2022-10-14 | -72.73 | $22.85 | 273636 |
| 2022-10-13 | -58.81 | $23.60 | 353259 |
| 2022-10-12 | -76.35 | $23.00 | 281300 |
| 2022-10-11 | -72.30 | $23.43 | 407631 |
| 2022-10-10 | -75.14 | $23.22 | 388824 |
| 2022-10-07 | -62.03 | $24.19 | 457373 |
| 2022-10-06 | -61.08 | $24.26 | 472241 |
| 2022-10-05 | -57.30 | $24.54 | 448500 |
| 2022-10-04 | -45.27 | $25.43 | 295124 |
| 2022-10-03 | -55.41 | $24.68 | 300635 |
| 2022-09-30 | -72.70 | $23.40 | 293241 |
| 2022-09-29 | -71.22 | $23.51 | 362126 |
| 2022-09-28 | -55.41 | $24.68 | 502947 |
| 2022-09-27 | -84.73 | $22.51 | 360412 |
| 2022-09-26 | -95.68 | $21.70 | 448455 |
| 2022-09-23 | -88.29 | $22.52 | 753991 |
| 2022-09-22 | -87.62 | $24.25 | 450900 |
| 2022-09-21 | -63.44 | $25.50 | 749430 |
| 2022-09-20 | -78.92 | $24.70 | 361798 |
| 2022-09-19 | -72.73 | $25.02 | 488646 |
| 2022-09-16 | -96.40 | $24.49 | 650400 |
| 2022-09-15 | -56.85 | $26.25 | 645848 |
| 2022-09-14 | -12.36 | $28.23 | 1.0M |
| 2022-09-13 | -53.88 | $26.23 | 369911 |
| 2022-09-12 | -33.33 | $27.05 | 244624 |
| 2022-09-09 | -34.41 | $26.74 | 464437 |
| 2022-09-08 | -24.40 | $27.22 | 342805 |
| 2022-09-07 | -34.73 | $26.46 | 423700 |
| 2022-09-06 | -26.12 | $26.88 | 525890 |
| 2022-09-02 | -18.23 | $27.30 | 592200 |
| 2022-09-01 | -48.25 | $25.28 | 635741 |
| 2022-08-31 | -42.16 | $25.68 | 401621 |
| 2022-08-30 | -45.05 | $25.49 | 630634 |
| 2022-08-29 | -11.42 | $27.70 | 972400 |
| 2022-08-26 | -14.35 | $26.61 | 414725 |
| 2022-08-25 | -7.74 | $27.02 | 385766 |
| 2022-08-24 | -2.39 | $27.02 | 480635 |
| 2022-08-23 | -16.61 | $26.03 | 509700 |
| 2022-08-22 | -20.80 | $25.79 | 557536 |
| 2022-08-19 | -13.95 | $25.42 | 284623 |
| 2022-08-18 | -5.38 | $25.93 | 334676 |
| 2022-08-17 | -13.51 | $25.30 | 231239 |
| 2022-08-16 | -7.74 | $25.65 | 533419 |
| 2022-08-15 | -3.66 | $25.32 | 315247 |
| 2022-08-12 | -5.12 | $25.24 | 706113 |
| 2022-08-11 | -17.45 | $24.01 | 544300 |
| 2022-08-10 | -20.14 | $22.95 | 281223 |
| 2022-08-09 | -14.80 | $23.26 | 334000 |
| 2022-08-08 | -32.19 | $22.25 | 362116 |
| 2022-08-05 | -31.15 | $22.31 | 516900 |
| 2022-08-04 | -25.99 | $22.61 | 434611 |
| 2022-08-03 | -8.78 | $23.61 | 401100 |
| 2022-08-02 | -1.48 | $23.63 | 581500 |
| 2022-08-01 | -14.03 | $22.17 | 260735 |
| 2022-07-29 | -14.70 | $22.14 | 345423 |
| 2022-07-28 | -15.81 | $22.09 | 221712 |
| 2022-07-27 | -2.16 | $22.39 | 361500 |
| 2022-07-26 | -35.36 | $21.82 | 402200 |
| 2022-07-25 | -41.44 | $21.49 | 270248 |
| 2022-07-22 | -59.12 | $20.53 | 193177 |
| 2022-07-21 | -49.54 | $21.05 | 347200 |
| 2022-07-20 | -42.31 | $21.65 | 369792 |
| 2022-07-19 | -61.80 | $21.19 | 392769 |
| 2022-07-18 | -69.10 | $20.64 | 238560 |
| 2022-07-15 | -73.61 | $20.30 | 350600 |
| 2022-07-14 | -90.04 | $19.21 | 796708 |
| 2022-07-13 | -83.76 | $19.86 | 307000 |
| 2022-07-12 | -81.09 | $20.10 | 438705 |
| 2022-07-11 | -78.70 | $20.40 | 363000 |
| 2022-07-08 | -71.75 | $21.16 | 422999 |
| 2022-07-07 | -76.48 | $21.07 | 885120 |
| 2022-07-06 | -89.25 | $19.62 | 1.4M |
| 2022-07-05 | -82.93 | $20.52 | 988786 |
| 2022-07-01 | -93.88 | $19.16 | 590549 |
| 2022-06-30 | -92.29 | $19.92 | 855700 |
| 2022-06-29 | -94.49 | $20.36 | 1.2M |
| 2022-06-28 | -84.87 | $22.18 | 724300 |
| 2022-06-27 | -74.66 | $23.22 | 804662 |
| 2022-06-24 | -98.13 | $20.83 | 3.0M |
| 2022-06-23 | -95.87 | $21.06 | 983948 |
| 2022-06-22 | -99.63 | $22.70 | 592992 |
| 2022-06-21 | -79.64 | $24.64 | 601900 |
| 2022-06-17 | -81.57 | $24.49 | 2.0M |
| 2022-06-16 | -94.59 | $23.48 | 927400 |
| 2022-06-15 | -74.74 | $25.17 | 1.0M |
| 2022-06-14 | -50.40 | $27.01 | 805800 |
| 2022-06-13 | -73.94 | $25.23 | 707590 |
| 2022-06-10 | -47.49 | $27.23 | 734722 |
| 2022-06-09 | -52.05 | $26.76 | 897289 |
| 2022-06-08 | -33.85 | $28.18 | 601345 |
| 2022-06-07 | -15.90 | $29.58 | 929930 |
| 2022-06-06 | -34.62 | $28.12 | 1.1M |
| 2022-06-03 | -11.14 | $29.88 | 1.6M |
| 2022-06-02 | 0.00 | $29.37 | 1.2M |
| 2022-06-01 | -6.92 | $28.80 | 1.4M |
| 2022-05-31 | -30.33 | $26.65 | 273001 |
| 2022-05-27 | -34.36 | $26.44 | 633635 |
| 2022-05-26 | -17.84 | $26.98 | 585721 |
| 2022-05-25 | -23.84 | $26.79 | 905780 |
| 2022-05-24 | -76.16 | $24.20 | 352600 |
| 2022-05-23 | -77.78 | $24.12 | 373421 |
| 2022-05-20 | -84.24 | $23.80 | 537405 |
| 2022-05-19 | -71.43 | $24.17 | 208900 |
| 2022-05-18 | -63.72 | $24.58 | 576938 |
| 2022-05-17 | -49.44 | $25.34 | 410296 |
| 2022-05-16 | -61.09 | $24.72 | 468901 |
| 2022-05-13 | -79.22 | $23.99 | 504400 |
| 2022-05-12 | -80.47 | $23.91 | 430142 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
19.57
2026-08-07
Close Price
$34.87
Vol: 488714Average Directional Index - Detailed Analysis
Minimum
2.64
Average
19.86
Maximum
54.14
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 19.57 | $34.87 | 488714 |
| 2026-08-06 | 19.34 | $37.86 | 569400 |
| 2026-08-05 | 20.25 | $38.50 | 424800 |
| 2026-08-04 | 20.91 | $39.20 | 314907 |
| 2026-08-03 | 21.65 | $39.03 | 294900 |
| 2026-07-31 | 22.12 | $39.27 | 271800 |
| 2026-07-30 | 22.62 | $38.22 | 232525 |
| 2026-07-29 | 23.75 | $37.26 | 259337 |
| 2026-07-28 | 24.92 | $37.33 | 222047 |
| 2026-07-27 | 26.19 | $37.67 | 354300 |
| 2026-07-24 | 27.46 | $38.63 | 191300 |
| 2026-07-23 | 28.00 | $39.68 | 335549 |
| 2026-07-22 | 28.01 | $39.55 | 292347 |
| 2026-07-21 | 28.07 | $39.49 | 249297 |
| 2026-07-20 | 28.12 | $38.91 | 431800 |
| 2026-07-17 | 28.18 | $38.95 | 341700 |
| 2026-07-16 | 27.61 | $39.47 | 296300 |
| 2026-07-15 | 27.06 | $38.48 | 223600 |
| 2026-07-14 | 26.76 | $38.73 | 224226 |
| 2026-07-13 | 26.19 | $39.00 | 219200 |
| 2026-07-10 | 25.18 | $39.00 | 158833 |
| 2026-07-09 | 24.33 | $38.33 | 207500 |
| 2026-07-08 | 23.43 | $39.57 | 331800 |
| 2026-07-07 | 22.24 | $38.78 | 244916 |
| 2026-07-06 | 21.11 | $38.72 | 291604 |
| 2026-07-02 | 19.81 | $37.99 | 287000 |
| 2026-07-01 | 18.67 | $37.98 | 282278 |
| 2026-06-30 | 17.58 | $37.99 | 466002 |
| 2026-06-29 | 16.43 | $37.04 | 299829 |
| 2026-06-26 | 15.37 | $37.70 | 1.0M |
| 2026-06-25 | 14.18 | $37.40 | 602788 |
| 2026-06-24 | 13.21 | $35.70 | 346042 |
| 2026-06-23 | 12.70 | $36.06 | 392700 |
| 2026-06-22 | 12.07 | $35.90 | 275040 |
| 2026-06-18 | 11.46 | $34.56 | 673500 |
| 2026-06-17 | 11.35 | $34.44 | 301500 |
| 2026-06-16 | 11.08 | $34.60 | 462534 |
| 2026-06-15 | 10.79 | $35.04 | 371027 |
| 2026-06-12 | 10.65 | $34.25 | 393000 |
| 2026-06-11 | 10.81 | $33.14 | 404925 |
| 2026-06-10 | 11.23 | $32.77 | 355931 |
| 2026-06-09 | 11.56 | $32.12 | 367748 |
| 2026-06-08 | 11.38 | $31.84 | 293600 |
| 2026-06-05 | 11.33 | $32.23 | 310567 |
| 2026-06-04 | 11.01 | $32.39 | 309914 |
| 2026-06-03 | 10.81 | $32.45 | 268827 |
| 2026-06-02 | 10.64 | $32.74 | 434697 |
| 2026-06-01 | 10.20 | $32.62 | 324325 |
| 2026-05-29 | 9.94 | $32.94 | 395327 |
| 2026-05-28 | 9.56 | $33.18 | 530049 |
| 2026-05-27 | 9.16 | $34.47 | 313804 |
| 2026-05-26 | 9.42 | $36.04 | 283500 |
| 2026-05-22 | 9.41 | $36.04 | 254522 |
| 2026-05-21 | 9.54 | $35.29 | 222100 |
| 2026-05-20 | 9.85 | $35.63 | 258840 |
| 2026-05-19 | 10.03 | $36.23 | 254466 |
| 2026-05-18 | 10.34 | $35.97 | 186727 |
| 2026-05-15 | 10.59 | $35.71 | 272200 |
| 2026-05-14 | 10.92 | $36.21 | 200600 |
| 2026-05-13 | 11.01 | $36.22 | 413500 |
| 2026-05-12 | 11.10 | $36.55 | 535805 |
| 2026-05-11 | 11.34 | $35.70 | 635995 |
| 2026-05-08 | 11.87 | $33.89 | 536022 |
| 2026-05-07 | 11.85 | $33.06 | 1.0M |
| 2026-05-06 | 11.61 | $34.26 | 614168 |
| 2026-05-05 | 11.55 | $35.55 | 375413 |
| 2026-05-04 | 11.57 | $34.38 | 226007 |
| 2026-05-01 | 11.91 | $34.47 | 246507 |
| 2026-04-30 | 12.32 | $34.90 | 647200 |
| 2026-04-29 | 12.76 | $33.48 | 390700 |
| 2026-04-28 | 13.09 | $33.48 | 254300 |
| 2026-04-27 | 13.53 | $33.56 | 223861 |
| 2026-04-24 | 13.88 | $33.76 | 315314 |
| 2026-04-23 | 14.21 | $33.32 | 241513 |
| 2026-04-22 | 14.64 | $34.06 | 269900 |
| 2026-04-21 | 15.31 | $34.09 | 501800 |
| 2026-04-20 | 16.01 | $34.85 | 346000 |
| 2026-04-17 | 16.56 | $34.90 | 384200 |
| 2026-04-16 | 17.30 | $34.06 | 247542 |
| 2026-04-15 | 18.12 | $33.78 | 225448 |
| 2026-04-14 | 18.89 | $33.25 | 328315 |
| 2026-04-13 | 19.56 | $33.79 | 280149 |
| 2026-04-10 | 20.56 | $34.38 | 328100 |
| 2026-04-09 | 21.38 | $34.74 | 499600 |
| 2026-04-08 | 22.27 | $34.75 | 775000 |
| 2026-04-07 | 23.40 | $33.34 | 285600 |
| 2026-04-06 | 24.08 | $33.16 | 253929 |
| 2026-04-02 | 24.61 | $32.75 | 349908 |
| 2026-04-01 | 24.99 | $32.17 | 528535 |
| 2026-03-31 | 25.42 | $33.42 | 745836 |
| 2026-03-30 | 26.07 | $33.31 | 517600 |
| 2026-03-27 | 26.83 | $33.46 | 602200 |
| 2026-03-26 | 27.50 | $33.16 | 491600 |
| 2026-03-25 | 28.29 | $33.50 | 538128 |
| 2026-03-24 | 29.13 | $34.54 | 506320 |
| 2026-03-23 | 30.32 | $34.39 | 432700 |
| 2026-03-20 | 31.06 | $32.99 | 897909 |
| 2026-03-19 | 31.90 | $34.91 | 602800 |
| 2026-03-18 | 33.08 | $34.14 | 422900 |
| 2026-03-17 | 33.74 | $34.65 | 287500 |
| 2026-03-16 | 34.46 | $33.86 | 501035 |
| 2026-03-13 | 35.18 | $33.61 | 328646 |
| 2026-03-12 | 35.77 | $34.05 | 399700 |
| 2026-03-11 | 36.59 | $35.00 | 343656 |
| 2026-03-10 | 37.68 | $35.97 | 480300 |
| 2026-03-09 | 39.08 | $37.15 | 584309 |
| 2026-03-06 | 40.49 | $35.98 | 656800 |
| 2026-03-05 | 41.59 | $35.80 | 1.2M |
| 2026-03-04 | 42.85 | $38.48 | 849336 |
| 2026-03-03 | 44.89 | $40.36 | 826650 |
| 2026-03-02 | 47.07 | $41.99 | 873208 |
| 2026-02-27 | 49.08 | $40.25 | 1.2M |
| 2026-02-26 | 51.54 | $39.52 | 893021 |
| 2026-02-25 | 54.14 | $42.89 | 312800 |
| 2026-02-24 | 53.67 | $42.44 | 329000 |
| 2026-02-23 | 53.18 | $42.38 | 309700 |
| 2026-02-20 | 52.31 | $42.15 | 349315 |
| 2026-02-19 | 51.47 | $41.93 | 316778 |
| 2026-02-18 | 50.62 | $41.80 | 745110 |
| 2026-02-17 | 49.47 | $41.78 | 297756 |
| 2026-02-13 | 48.37 | $41.84 | 292000 |
| 2026-02-12 | 47.25 | $40.36 | 364120 |
| 2026-02-11 | 46.13 | $41.20 | 335061 |
| 2026-02-10 | 45.00 | $39.12 | 222531 |
| 2026-02-09 | 44.12 | $38.69 | 243995 |
| 2026-02-06 | 43.31 | $37.11 | 456800 |
| 2026-02-05 | 42.68 | $35.80 | 309733 |
| 2026-02-04 | 42.42 | $35.70 | 394250 |
| 2026-02-03 | 41.90 | $36.55 | 303210 |
| 2026-02-02 | 40.67 | $36.04 | 465032 |
| 2026-01-30 | 39.37 | $37.35 | 505527 |
| 2026-01-29 | 37.76 | $36.73 | 361300 |
| 2026-01-28 | 36.09 | $36.27 | 435543 |
| 2026-01-27 | 34.51 | $35.62 | 381315 |
| 2026-01-26 | 32.92 | $34.90 | 769418 |
| 2026-01-23 | 31.15 | $36.06 | 374400 |
| 2026-01-22 | 29.35 | $35.00 | 567345 |
| 2026-01-21 | 27.66 | $34.44 | 569500 |
| 2026-01-20 | 25.92 | $33.27 | 445100 |
| 2026-01-16 | 24.39 | $33.24 | 644412 |
| 2026-01-15 | 22.77 | $32.87 | 368931 |
| 2026-01-14 | 21.27 | $32.39 | 393624 |
| 2026-01-13 | 19.74 | $31.57 | 480920 |
| 2026-01-12 | 18.26 | $30.80 | 328600 |
| 2026-01-09 | 17.14 | $30.45 | 312500 |
| 2026-01-08 | 15.97 | $29.76 | 314700 |
| 2026-01-07 | 15.09 | $28.61 | 189300 |
| 2026-01-06 | 14.75 | $28.16 | 302408 |
| 2026-01-05 | 14.21 | $28.99 | 288900 |
| 2026-01-02 | 13.58 | $28.34 | 233210 |
| 2025-12-31 | 13.46 | $28.05 | 205405 |
| 2025-12-30 | 13.47 | $28.00 | 205700 |
| 2025-12-29 | 13.44 | $28.06 | 255400 |
| 2025-12-26 | 13.55 | $27.85 | 205300 |
| 2025-12-24 | 13.67 | $28.07 | 106300 |
| 2025-12-23 | 13.47 | $28.18 | 225300 |
| 2025-12-22 | 13.37 | $27.26 | 295340 |
| 2025-12-19 | 13.51 | $26.74 | 332800 |
| 2025-12-18 | 14.06 | $26.28 | 303400 |
| 2025-12-17 | 14.79 | $26.30 | 317800 |
| 2025-12-16 | 15.36 | $26.12 | 376600 |
| 2025-12-15 | 16.16 | $26.81 | 410915 |
| 2025-12-12 | 16.78 | $27.24 | 411100 |
| 2025-12-11 | 16.98 | $27.03 | 299300 |
| 2025-12-10 | 17.62 | $27.24 | 472200 |
| 2025-12-09 | 18.03 | $28.23 | 207400 |
| 2025-12-08 | 18.08 | $27.83 | 224500 |
| 2025-12-05 | 18.13 | $28.67 | 287920 |
| 2025-12-04 | 17.53 | $28.86 | 175500 |
| 2025-12-03 | 17.09 | $28.68 | 299700 |
| 2025-12-02 | 16.66 | $27.70 | 354700 |
| 2025-12-01 | 16.54 | $27.87 | 678725 |
| 2025-11-28 | 16.27 | $28.08 | 195500 |
| 2025-11-26 | 16.23 | $27.55 | 256300 |
| 2025-11-25 | 16.40 | $26.73 | 321944 |
| 2025-11-24 | 16.92 | $26.87 | 363392 |
| 2025-11-21 | 17.46 | $26.75 | 553900 |
| 2025-11-20 | 18.12 | $26.59 | 393001 |
| 2025-11-19 | 18.39 | $26.63 | 272600 |
| 2025-11-18 | 18.73 | $27.27 | 461500 |
| 2025-11-17 | 18.94 | $27.25 | 598152 |
| 2025-11-14 | 18.89 | $27.53 | 411553 |
| 2025-11-13 | 19.25 | $26.50 | 509803 |
| 2025-11-12 | 19.74 | $27.13 | 415200 |
| 2025-11-11 | 19.82 | $27.14 | 387858 |
| 2025-11-10 | 19.84 | $27.88 | 341418 |
| 2025-11-07 | 19.30 | $27.57 | 700500 |
| 2025-11-06 | 18.73 | $28.19 | 991700 |
| 2025-11-05 | 17.69 | $26.31 | 363039 |
| 2025-11-04 | 18.47 | $25.60 | 363908 |
| 2025-11-03 | 19.09 | $25.56 | 392400 |
| 2025-10-31 | 20.07 | $25.91 | 433942 |
| 2025-10-30 | 20.84 | $26.01 | 664500 |
| 2025-10-29 | 21.65 | $25.34 | 311341 |
| 2025-10-28 | 22.63 | $25.87 | 555800 |
| 2025-10-27 | 23.66 | $25.24 | 568388 |
| 2025-10-24 | 24.60 | $26.40 | 520705 |
| 2025-10-23 | 25.86 | $25.70 | 334700 |
| 2025-10-22 | 27.03 | $25.84 | 494000 |
| 2025-10-21 | 28.26 | $27.28 | 404123 |
| 2025-10-20 | 28.02 | $27.91 | 718200 |
| 2025-10-17 | 27.85 | $27.32 | 503800 |
| 2025-10-16 | 27.67 | $28.17 | 406500 |
| 2025-10-15 | 26.66 | $28.34 | 724800 |
| 2025-10-14 | 25.81 | $27.52 | 613600 |
| 2025-10-13 | 25.24 | $27.42 | 480313 |
| 2025-10-10 | 24.77 | $26.95 | 469411 |
| 2025-10-09 | 24.13 | $27.54 | 729694 |
| 2025-10-08 | 23.21 | $27.70 | 537200 |
| 2025-10-07 | 22.30 | $26.86 | 516700 |
| 2025-10-06 | 21.70 | $25.99 | 607543 |
| 2025-10-03 | 21.06 | $25.88 | 382202 |
| 2025-10-02 | 21.60 | $25.07 | 324339 |
| 2025-10-01 | 22.36 | $25.42 | 315019 |
| 2025-09-30 | 23.22 | $25.19 | 383114 |
| 2025-09-29 | 24.42 | $24.90 | 474201 |
| 2025-09-26 | 25.63 | $25.30 | 400015 |
| 2025-09-25 | 26.84 | $24.96 | 414219 |
| 2025-09-24 | 27.98 | $25.37 | 438900 |
| 2025-09-23 | 29.00 | $25.01 | 527180 |
| 2025-09-22 | 30.25 | $24.09 | 346634 |
| 2025-09-19 | 30.92 | $24.03 | 398361 |
| 2025-09-18 | 31.80 | $24.35 | 393718 |
| 2025-09-17 | 32.75 | $23.99 | 250230 |
| 2025-09-16 | 33.17 | $23.78 | 276300 |
| 2025-09-15 | 33.50 | $23.88 | 186500 |
| 2025-09-12 | 33.99 | $24.05 | 290829 |
| 2025-09-11 | 34.38 | $23.88 | 222932 |
| 2025-09-10 | 34.56 | $23.72 | 386214 |
| 2025-09-09 | 34.72 | $23.02 | 228020 |
| 2025-09-08 | 34.43 | $23.01 | 422300 |
| 2025-09-05 | 34.13 | $23.70 | 311204 |
| 2025-09-04 | 33.98 | $23.74 | 323229 |
| 2025-09-03 | 33.72 | $23.32 | 587113 |
| 2025-09-02 | 33.43 | $23.82 | 318700 |
| 2025-08-29 | 33.35 | $24.42 | 277100 |
| 2025-08-28 | 33.58 | $24.81 | 283346 |
| 2025-08-27 | 33.82 | $24.44 | 377400 |
| 2025-08-26 | 34.20 | $24.82 | 417697 |
| 2025-08-25 | 34.32 | $24.32 | 313728 |
| 2025-08-22 | 34.61 | $24.51 | 781094 |
| 2025-08-21 | 34.77 | $24.39 | 341800 |
| 2025-08-20 | 34.73 | $23.69 | 416757 |
| 2025-08-19 | 34.15 | $23.56 | 478701 |
| 2025-08-18 | 33.54 | $23.75 | 490837 |
| 2025-08-15 | 32.89 | $23.94 | 716639 |
| 2025-08-14 | 32.37 | $24.40 | 531400 |
| 2025-08-13 | 31.91 | $24.25 | 706602 |
| 2025-08-12 | 31.43 | $23.98 | 767800 |
| 2025-08-11 | 30.19 | $23.81 | 1.5M |
| 2025-08-08 | 28.87 | $24.32 | 322118 |
| 2025-08-07 | 28.42 | $24.42 | 322500 |
| 2025-08-06 | 28.08 | $24.57 | 280900 |
| 2025-08-05 | 27.85 | $24.99 | 618929 |
| 2025-08-04 | 27.48 | $24.56 | 359884 |
| 2025-08-01 | 27.23 | $25.56 | 661500 |
| 2025-07-31 | 27.36 | $25.66 | 496200 |
| 2025-07-30 | 27.36 | $25.19 | 717017 |
| 2025-07-29 | 27.25 | $24.69 | 663364 |
| 2025-07-28 | 26.52 | $23.82 | 396213 |
| 2025-07-25 | 25.25 | $23.85 | 431029 |
| 2025-07-24 | 23.93 | $24.72 | 380611 |
| 2025-07-23 | 22.86 | $24.72 | 315712 |
| 2025-07-22 | 21.66 | $24.69 | 463602 |
| 2025-07-21 | 20.45 | $25.37 | 441827 |
| 2025-07-18 | 19.45 | $26.62 | 522700 |
| 2025-07-17 | 18.70 | $25.75 | 341530 |
| 2025-07-16 | 17.47 | $26.32 | 515005 |
| 2025-07-15 | 16.41 | $26.58 | 478614 |
| 2025-07-14 | 15.31 | $26.68 | 425800 |
| 2025-07-11 | 14.33 | $27.09 | 315642 |
| 2025-07-10 | 13.42 | $27.29 | 514837 |
| 2025-07-09 | 12.46 | $27.62 | 697604 |
| 2025-07-08 | 11.94 | $27.96 | 532800 |
| 2025-07-07 | 11.51 | $28.25 | 402850 |
| 2025-07-03 | 11.29 | $28.95 | 183300 |
| 2025-07-02 | 11.14 | $28.93 | 631353 |
| 2025-07-01 | 10.89 | $28.49 | 559800 |
| 2025-06-30 | 10.99 | $29.32 | 425733 |
| 2025-06-27 | 11.53 | $29.49 | 1.5M |
| 2025-06-26 | 12.10 | $29.40 | 461527 |
| 2025-06-25 | 12.41 | $28.58 | 480300 |
| 2025-06-24 | 12.57 | $29.12 | 354800 |
| 2025-06-23 | 12.96 | $29.07 | 383390 |
| 2025-06-20 | 13.38 | $29.34 | 455935 |
| 2025-06-18 | 14.07 | $29.53 | 290918 |
| 2025-06-17 | 14.63 | $29.83 | 310032 |
| 2025-06-16 | 14.99 | $30.76 | 261200 |
| 2025-06-13 | 14.93 | $30.80 | 413127 |
| 2025-06-12 | 14.86 | $30.75 | 345845 |
| 2025-06-11 | 14.80 | $31.34 | 322300 |
| 2025-06-10 | 14.54 | $30.76 | 400495 |
| 2025-06-09 | 14.28 | $31.83 | 477800 |
| 2025-06-06 | 13.42 | $31.61 | 307500 |
| 2025-06-05 | 12.73 | $30.97 | 498142 |
| 2025-06-04 | 12.23 | $29.67 | 285433 |
| 2025-06-03 | 12.22 | $29.79 | 336818 |
| 2025-06-02 | 12.26 | $28.82 | 289600 |
| 2025-05-30 | 12.79 | $28.13 | 270223 |
| 2025-05-29 | 13.44 | $28.71 | 195844 |
| 2025-05-28 | 14.04 | $28.83 | 200200 |
| 2025-05-27 | 14.43 | $29.26 | 258507 |
| 2025-05-23 | 14.66 | $28.93 | 272300 |
| 2025-05-22 | 15.06 | $28.48 | 280100 |
| 2025-05-21 | 15.36 | $29.43 | 503528 |
| 2025-05-20 | 15.26 | $29.41 | 403037 |
| 2025-05-19 | 15.41 | $29.14 | 338000 |
| 2025-05-16 | 15.75 | $28.86 | 429600 |
| 2025-05-15 | 16.11 | $29.25 | 242103 |
| 2025-05-14 | 16.16 | $29.34 | 498829 |
| 2025-05-13 | 16.09 | $29.80 | 380742 |
| 2025-05-12 | 15.98 | $29.12 | 473300 |
| 2025-05-09 | 16.05 | $28.68 | 475441 |
| 2025-05-08 | 16.41 | $27.50 | 667514 |
| 2025-05-07 | 17.27 | $24.93 | 272371 |
| 2025-05-06 | 16.85 | $25.61 | 296012 |
| 2025-05-05 | 16.74 | $25.77 | 320002 |
| 2025-05-02 | 16.50 | $25.73 | 445000 |
| 2025-05-01 | 16.32 | $25.56 | 511825 |
| 2025-04-30 | 16.13 | $25.58 | 312100 |
| 2025-04-29 | 15.93 | $26.86 | 406740 |
| 2025-04-28 | 16.32 | $26.89 | 270105 |
| 2025-04-25 | 16.69 | $26.53 | 171200 |
| 2025-04-24 | 16.85 | $26.54 | 272220 |
| 2025-04-23 | 17.03 | $26.01 | 364700 |
| 2025-04-22 | 16.98 | $25.84 | 367500 |
| 2025-04-21 | 17.04 | $26.20 | 404396 |
| 2025-04-17 | 17.23 | $26.59 | 745627 |
| 2025-04-16 | 17.66 | $26.67 | 249202 |
| 2025-04-15 | 17.98 | $26.39 | 308000 |
| 2025-04-14 | 18.31 | $26.56 | 833936 |
| 2025-04-11 | 18.53 | $26.12 | 462600 |
| 2025-04-10 | 18.53 | $25.44 | 335300 |
| 2025-04-09 | 18.32 | $26.24 | 616800 |
| 2025-04-08 | 18.11 | $24.70 | 655794 |
| 2025-04-07 | 17.38 | $25.16 | 914136 |
| 2025-04-04 | 16.43 | $24.75 | 1.4M |
| 2025-04-03 | 15.57 | $25.90 | 1.1M |
| 2025-04-02 | 15.16 | $26.72 | 2.2M |
| 2025-04-01 | 15.00 | $26.66 | 4.0M |
| 2025-03-31 | 14.92 | $28.68 | 357938 |
| 2025-03-28 | 15.03 | $27.99 | 588342 |
| 2025-03-27 | 15.14 | $29.87 | 680600 |
| 2025-03-26 | 15.47 | $31.47 | 303019 |
| 2025-03-25 | 15.04 | $31.71 | 259500 |
| 2025-03-24 | 14.85 | $30.75 | 243209 |
| 2025-03-21 | 15.10 | $29.17 | 325741 |
| 2025-03-20 | 15.65 | $29.22 | 137316 |
| 2025-03-19 | 16.19 | $28.90 | 184511 |
| 2025-03-18 | 16.53 | $28.35 | 174114 |
| 2025-03-17 | 16.89 | $28.42 | 198842 |
| 2025-03-14 | 16.86 | $28.33 | 196300 |
| 2025-03-13 | 17.02 | $28.33 | 419417 |
| 2025-03-12 | 16.87 | $28.38 | 239626 |
| 2025-03-11 | 16.78 | $28.03 | 239942 |
| 2025-03-10 | 16.61 | $28.30 | 283782 |
| 2025-03-07 | 16.33 | $28.74 | 308100 |
| 2025-03-06 | 16.05 | $28.49 | 196342 |
| 2025-03-05 | 16.15 | $29.74 | 410600 |
| 2025-03-04 | 16.58 | $30.15 | 413705 |
| 2025-03-03 | 17.03 | $30.00 | 262000 |
| 2025-02-28 | 17.72 | $30.68 | 433800 |
| 2025-02-27 | 18.45 | $29.40 | 277846 |
| 2025-02-26 | 18.90 | $28.02 | 187700 |
| 2025-02-25 | 17.94 | $27.92 | 320100 |
| 2025-02-24 | 16.93 | $28.11 | 195709 |
| 2025-02-21 | 16.19 | $28.35 | 242207 |
| 2025-02-20 | 15.53 | $29.45 | 157725 |
| 2025-02-19 | 15.13 | $29.77 | 131800 |
| 2025-02-18 | 14.96 | $29.43 | 187700 |
| 2025-02-14 | 14.65 | $29.12 | 166400 |
| 2025-02-13 | 14.40 | $29.79 | 146700 |
| 2025-02-12 | 14.30 | $29.65 | 150700 |
| 2025-02-11 | 14.27 | $30.52 | 151300 |
| 2025-02-10 | 14.47 | $30.88 | 150624 |
| 2025-02-07 | 14.72 | $30.25 | 167800 |
| 2025-02-06 | 14.56 | $29.92 | 338132 |
| 2025-02-05 | 14.39 | $31.19 | 107347 |
| 2025-02-04 | 14.78 | $30.78 | 176400 |
| 2025-02-03 | 14.95 | $30.30 | 156400 |
| 2025-01-31 | 14.84 | $29.87 | 289000 |
| 2025-01-30 | 14.90 | $30.95 | 111442 |
| 2025-01-29 | 15.53 | $30.70 | 106249 |
| 2025-01-28 | 15.95 | $30.30 | 135009 |
| 2025-01-27 | 16.12 | $29.55 | 295400 |
| 2025-01-24 | 16.30 | $31.06 | 264003 |
| 2025-01-23 | 17.13 | $31.26 | 172677 |
| 2025-01-22 | 17.93 | $31.07 | 170011 |
| 2025-01-21 | 18.68 | $32.38 | 253442 |
| 2025-01-17 | 18.98 | $32.33 | 158052 |
| 2025-01-16 | 19.51 | $32.03 | 222873 |
| 2025-01-15 | 20.18 | $31.93 | 163638 |
| 2025-01-14 | 21.01 | $30.97 | 182874 |
| 2025-01-13 | 22.10 | $29.90 | 191220 |
| 2025-01-10 | 22.72 | $29.73 | 239216 |
| 2025-01-08 | 23.23 | $29.48 | 239225 |
| 2025-01-07 | 23.55 | $29.60 | 519593 |
| 2025-01-06 | 23.90 | $31.70 | 185043 |
| 2025-01-03 | 23.99 | $31.63 | 116787 |
| 2025-01-02 | 24.26 | $31.44 | 203969 |
| 2024-12-31 | 24.77 | $30.25 | 323100 |
| 2024-12-30 | 25.70 | $30.13 | 161700 |
| 2024-12-27 | 26.75 | $30.18 | 204788 |
| 2024-12-26 | 27.90 | $30.45 | 164500 |
| 2024-12-24 | 28.90 | $30.55 | 104712 |
| 2024-12-23 | 29.83 | $30.05 | 168402 |
| 2024-12-20 | 30.98 | $29.77 | 260000 |
| 2024-12-19 | 32.23 | $29.02 | 187200 |
| 2024-12-18 | 33.80 | $28.98 | 352200 |
| 2024-12-17 | 35.43 | $30.77 | 247400 |
| 2024-12-16 | 36.37 | $30.55 | 317320 |
| 2024-12-13 | 37.06 | $31.84 | 162228 |
| 2024-12-12 | 37.17 | $31.43 | 294400 |
| 2024-12-11 | 37.40 | $31.39 | 234100 |
| 2024-12-10 | 37.75 | $30.84 | 177907 |
| 2024-12-09 | 38.29 | $30.09 | 361600 |
| 2024-12-06 | 38.85 | $31.30 | 366910 |
| 2024-12-05 | 38.75 | $32.10 | 253193 |
| 2024-12-04 | 38.48 | $31.04 | 238204 |
| 2024-12-03 | 38.55 | $30.23 | 153400 |
| 2024-12-02 | 38.84 | $30.13 | 319700 |
| 2024-11-29 | 39.14 | $30.97 | 138300 |
| 2024-11-27 | 38.45 | $30.69 | 201500 |
| 2024-11-26 | 37.72 | $30.15 | 192212 |
| 2024-11-25 | 37.41 | $30.08 | 323634 |
| 2024-11-22 | 37.01 | $30.57 | 277800 |
| 2024-11-21 | 36.16 | $30.42 | 353300 |
| 2024-11-20 | 35.37 | $29.49 | 199900 |
| 2024-11-19 | 34.56 | $29.85 | 371933 |
| 2024-11-18 | 33.85 | $28.20 | 354700 |
| 2024-11-15 | 33.39 | $27.54 | 244723 |
| 2024-11-14 | 33.11 | $27.58 | 243200 |
| 2024-11-13 | 33.10 | $26.75 | 441100 |
| 2024-11-12 | 33.09 | $27.96 | 272900 |
| 2024-11-11 | 32.17 | $27.91 | 310100 |
| 2024-11-08 | 31.33 | $26.59 | 424017 |
| 2024-11-07 | 30.92 | $24.43 | 327600 |
| 2024-11-06 | 30.69 | $26.40 | 398005 |
| 2024-11-05 | 29.66 | $24.67 | 324017 |
| 2024-11-04 | 29.35 | $23.52 | 351840 |
| 2024-11-01 | 29.22 | $24.28 | 337835 |
| 2024-10-31 | 28.44 | $23.88 | 255923 |
| 2024-10-30 | 27.85 | $23.65 | 213076 |
| 2024-10-29 | 27.60 | $23.48 | 145922 |
| 2024-10-28 | 27.52 | $23.28 | 158400 |
| 2024-10-25 | 27.44 | $23.21 | 106025 |
| 2024-10-24 | 26.98 | $23.14 | 192532 |
| 2024-10-23 | 26.50 | $23.48 | 189300 |
| 2024-10-22 | 26.15 | $23.44 | 241501 |
| 2024-10-21 | 25.77 | $22.89 | 190700 |
| 2024-10-18 | 25.29 | $23.34 | 160210 |
| 2024-10-17 | 25.25 | $23.00 | 144732 |
| 2024-10-16 | 25.01 | $23.67 | 210500 |
| 2024-10-15 | 24.35 | $23.34 | 188900 |
| 2024-10-14 | 23.77 | $23.75 | 306100 |
| 2024-10-11 | 23.03 | $23.61 | 236412 |
| 2024-10-10 | 22.43 | $22.56 | 167200 |
| 2024-10-09 | 22.16 | $22.68 | 179845 |
| 2024-10-08 | 21.98 | $22.49 | 223100 |
| 2024-10-07 | 21.71 | $23.07 | 157100 |
| 2024-10-04 | 20.98 | $23.13 | 140910 |
| 2024-10-03 | 19.94 | $23.36 | 194139 |
| 2024-10-02 | 18.94 | $22.89 | 212900 |
| 2024-10-01 | 18.06 | $22.41 | 225014 |
| 2024-09-30 | 17.37 | $22.01 | 307729 |
| 2024-09-27 | 16.77 | $22.11 | 284700 |
| 2024-09-26 | 16.26 | $21.19 | 170900 |
| 2024-09-25 | 16.10 | $21.57 | 198636 |
| 2024-09-24 | 15.55 | $21.67 | 278600 |
| 2024-09-23 | 14.85 | $21.55 | 295000 |
| 2024-09-20 | 14.33 | $20.84 | 348500 |
| 2024-09-19 | 14.12 | $20.72 | 259700 |
| 2024-09-18 | 13.63 | $20.68 | 319527 |
| 2024-09-17 | 13.11 | $20.68 | 245912 |
| 2024-09-16 | 12.81 | $19.32 | 252306 |
| 2024-09-13 | 13.41 | $18.97 | 213206 |
| 2024-09-12 | 13.87 | $18.51 | 118135 |
| 2024-09-11 | 13.91 | $18.10 | 154617 |
| 2024-09-10 | 13.40 | $17.92 | 170000 |
| 2024-09-09 | 12.86 | $18.52 | 352400 |
| 2024-09-06 | 12.47 | $17.92 | 214400 |
| 2024-09-05 | 11.96 | $18.30 | 166400 |
| 2024-09-04 | 11.73 | $18.22 | 227500 |
| 2024-09-03 | 11.49 | $18.35 | 346621 |
| 2024-08-30 | 11.13 | $18.23 | 413803 |
| 2024-08-29 | 10.76 | $19.58 | 175147 |
| 2024-08-28 | 11.11 | $19.57 | 62800 |
| 2024-08-27 | 11.18 | $19.90 | 58100 |
| 2024-08-26 | 10.89 | $20.08 | 178731 |
| 2024-08-23 | 10.58 | $19.60 | 112000 |
| 2024-08-22 | 10.75 | $19.32 | 105913 |
| 2024-08-21 | 11.19 | $19.31 | 108425 |
| 2024-08-20 | 11.63 | $19.35 | 91623 |
| 2024-08-19 | 12.09 | $19.53 | 127343 |
| 2024-08-16 | 12.32 | $19.51 | 160026 |
| 2024-08-15 | 12.66 | $19.45 | 88000 |
| 2024-08-14 | 13.09 | $19.40 | 103900 |
| 2024-08-13 | 13.72 | $18.88 | 242200 |
| 2024-08-12 | 14.44 | $19.33 | 167600 |
| 2024-08-09 | 15.17 | $18.57 | 107120 |
| 2024-08-08 | 15.67 | $19.00 | 146600 |
| 2024-08-07 | 16.29 | $18.18 | 107347 |
| 2024-08-06 | 16.11 | $18.40 | 85808 |
| 2024-08-05 | 16.11 | $18.45 | 332628 |
| 2024-08-02 | 16.11 | $19.52 | 167000 |
| 2024-08-01 | 16.42 | $20.06 | 199440 |
| 2024-07-31 | 16.00 | $20.13 | 172133 |
| 2024-07-30 | 15.56 | $19.92 | 262400 |
| 2024-07-29 | 15.61 | $18.65 | 173114 |
| 2024-07-26 | 16.37 | $19.17 | 152900 |
| 2024-07-25 | 17.02 | $19.15 | 175238 |
| 2024-07-24 | 17.70 | $19.21 | 118400 |
| 2024-07-23 | 17.85 | $19.61 | 130600 |
| 2024-07-22 | 17.87 | $19.84 | 243641 |
| 2024-07-19 | 17.51 | $20.16 | 289540 |
| 2024-07-18 | 16.94 | $19.71 | 477077 |
| 2024-07-17 | 16.87 | $18.99 | 270700 |
| 2024-07-16 | 16.81 | $19.39 | 277500 |
| 2024-07-15 | 16.21 | $19.39 | 120800 |
| 2024-07-12 | 15.61 | $19.48 | 177417 |
| 2024-07-11 | 14.81 | $19.24 | 280800 |
| 2024-07-10 | 14.27 | $18.37 | 175300 |
| 2024-07-09 | 14.42 | $18.28 | 226400 |
| 2024-07-08 | 14.69 | $17.74 | 120345 |
| 2024-07-05 | 15.29 | $17.89 | 243417 |
| 2024-07-03 | 15.82 | $18.69 | 104231 |
| 2024-07-02 | 15.26 | $18.51 | 123203 |
| 2024-07-01 | 14.78 | $18.57 | 207419 |
| 2024-06-28 | 14.26 | $18.44 | 954400 |
| 2024-06-27 | 14.01 | $18.35 | 96700 |
| 2024-06-26 | 13.66 | $18.33 | 259165 |
| 2024-06-25 | 13.44 | $17.79 | 238842 |
| 2024-06-24 | 13.62 | $17.76 | 160500 |
| 2024-06-21 | 13.86 | $17.78 | 240331 |
| 2024-06-20 | 13.91 | $17.63 | 165700 |
| 2024-06-18 | 14.23 | $17.49 | 218000 |
| 2024-06-17 | 14.73 | $17.21 | 134100 |
| 2024-06-14 | 15.37 | $17.18 | 235000 |
| 2024-06-13 | 16.03 | $17.62 | 192812 |
| 2024-06-12 | 16.39 | $17.61 | 327600 |
| 2024-06-11 | 16.68 | $17.46 | 267108 |
| 2024-06-10 | 17.43 | $17.03 | 208508 |
| 2024-06-07 | 18.18 | $17.31 | 213002 |
| 2024-06-06 | 18.98 | $17.54 | 145833 |
| 2024-06-05 | 19.76 | $17.66 | 134800 |
| 2024-06-04 | 20.31 | $17.55 | 198517 |
| 2024-06-03 | 20.93 | $17.67 | 199130 |
| 2024-05-31 | 21.34 | $17.81 | 554618 |
| 2024-05-30 | 21.94 | $17.12 | 217745 |
| 2024-05-29 | 23.01 | $16.85 | 248100 |
| 2024-05-28 | 23.95 | $17.07 | 176429 |
| 2024-05-24 | 25.14 | $17.16 | 188600 |
| 2024-05-23 | 26.29 | $17.19 | 270500 |
| 2024-05-22 | 27.50 | $17.83 | 122300 |
| 2024-05-21 | 28.08 | $18.14 | 82618 |
| 2024-05-20 | 28.27 | $18.39 | 88600 |
| 2024-05-17 | 28.11 | $18.65 | 118805 |
| 2024-05-16 | 27.58 | $18.63 | 134700 |
| 2024-05-15 | 27.20 | $18.36 | 101663 |
| 2024-05-14 | 26.82 | $18.60 | 152102 |
| 2024-05-13 | 26.39 | $18.88 | 215827 |
| 2024-05-10 | 25.20 | $19.06 | 204735 |
| 2024-05-09 | 23.69 | $19.55 | 419860 |
| 2024-05-08 | 22.16 | $18.21 | 255305 |
| 2024-05-07 | 21.33 | $18.08 | 150813 |
| 2024-05-06 | 20.29 | $17.95 | 241234 |
| 2024-05-03 | 19.36 | $17.41 | 151122 |
| 2024-05-02 | 18.66 | $17.22 | 205110 |
| 2024-05-01 | 18.27 | $16.82 | 144900 |
| 2024-04-30 | 18.05 | $16.86 | 190400 |
| 2024-04-29 | 17.82 | $17.15 | 183405 |
| 2024-04-26 | 16.92 | $17.21 | 179800 |
| 2024-04-25 | 16.11 | $16.92 | 123200 |
| 2024-04-24 | 15.57 | $17.04 | 191400 |
| 2024-04-23 | 15.00 | $16.61 | 218543 |
| 2024-04-22 | 14.30 | $16.91 | 343632 |
| 2024-04-19 | 13.57 | $16.24 | 233800 |
| 2024-04-18 | 13.32 | $15.54 | 165240 |
| 2024-04-17 | 13.97 | $15.36 | 126100 |
| 2024-04-16 | 14.67 | $15.14 | 228738 |
| 2024-04-15 | 15.12 | $15.30 | 220024 |
| 2024-04-12 | 15.80 | $15.29 | 248447 |
| 2024-04-11 | 16.60 | $15.69 | 179512 |
| 2024-04-10 | 17.05 | $15.80 | 229200 |
| 2024-04-09 | 17.53 | $15.86 | 178253 |
| 2024-04-08 | 17.83 | $15.60 | 230549 |
| 2024-04-05 | 18.36 | $15.37 | 154600 |
| 2024-04-04 | 19.12 | $15.17 | 184000 |
| 2024-04-03 | 19.63 | $15.84 | 203422 |
| 2024-04-02 | 20.34 | $15.20 | 221308 |
| 2024-04-01 | 21.09 | $15.86 | 118536 |
| 2024-03-28 | 20.96 | $16.02 | 292600 |
| 2024-03-27 | 20.83 | $15.75 | 146100 |
| 2024-03-26 | 20.93 | $15.57 | 136911 |
| 2024-03-25 | 21.04 | $15.96 | 294319 |
| 2024-03-22 | 21.04 | $15.86 | 112220 |
| 2024-03-21 | 20.83 | $16.19 | 149600 |
| 2024-03-20 | 20.30 | $16.05 | 185300 |
| 2024-03-19 | 19.91 | $15.90 | 114342 |
| 2024-03-18 | 19.58 | $15.86 | 158100 |
| 2024-03-15 | 19.12 | $15.91 | 297540 |
| 2024-03-14 | 18.69 | $15.70 | 156200 |
| 2024-03-13 | 18.31 | $15.97 | 184628 |
| 2024-03-12 | 17.68 | $15.94 | 188000 |
| 2024-03-11 | 17.07 | $15.95 | 243800 |
| 2024-03-08 | 16.43 | $16.11 | 306033 |
| 2024-03-07 | 15.29 | $16.23 | 285746 |
| 2024-03-06 | 14.52 | $15.50 | 311000 |
| 2024-03-05 | 14.24 | $15.18 | 267031 |
| 2024-03-04 | 13.95 | $14.99 | 248100 |
| 2024-03-01 | 13.51 | $15.58 | 336523 |
| 2024-02-29 | 12.87 | $15.70 | 669291 |
| 2024-02-28 | 12.20 | $13.89 | 172334 |
| 2024-02-27 | 12.76 | $14.18 | 145000 |
| 2024-02-26 | 13.28 | $14.26 | 323061 |
| 2024-02-23 | 13.89 | $13.77 | 152302 |
| 2024-02-22 | 13.82 | $13.63 | 205788 |
| 2024-02-21 | 13.89 | $13.83 | 335439 |
| 2024-02-20 | 13.99 | $13.68 | 180500 |
| 2024-02-16 | 13.76 | $13.60 | 122200 |
| 2024-02-15 | 13.59 | $14.03 | 398546 |
| 2024-02-14 | 13.49 | $13.56 | 165294 |
| 2024-02-13 | 13.05 | $13.64 | 235212 |
| 2024-02-12 | 12.71 | $14.34 | 289000 |
| 2024-02-09 | 12.73 | $13.94 | 146043 |
| 2024-02-08 | 12.26 | $13.98 | 160443 |
| 2024-02-07 | 11.76 | $14.11 | 217800 |
| 2024-02-06 | 11.28 | $14.16 | 205300 |
| 2024-02-05 | 10.96 | $14.30 | 429700 |
| 2024-02-02 | 10.72 | $14.86 | 126408 |
| 2024-02-01 | 10.99 | $15.41 | 148403 |
| 2024-01-31 | 11.44 | $15.32 | 127510 |
| 2024-01-30 | 11.81 | $15.68 | 140500 |
| 2024-01-29 | 11.85 | $16.26 | 240842 |
| 2024-01-26 | 11.89 | $15.54 | 152708 |
| 2024-01-25 | 12.43 | $15.46 | 217234 |
| 2024-01-24 | 13.08 | $15.39 | 154500 |
| 2024-01-23 | 13.63 | $15.34 | 144031 |
| 2024-01-22 | 14.30 | $15.46 | 274448 |
| 2024-01-19 | 15.00 | $14.91 | 165434 |
| 2024-01-18 | 14.84 | $14.69 | 181426 |
| 2024-01-17 | 14.39 | $14.48 | 249700 |
| 2024-01-16 | 13.71 | $14.11 | 216700 |
| 2024-01-12 | 13.28 | $14.71 | 213042 |
| 2024-01-11 | 13.17 | $14.16 | 160718 |
| 2024-01-10 | 12.49 | $14.51 | 99116 |
| 2024-01-09 | 12.12 | $14.83 | 175100 |
| 2024-01-08 | 11.84 | $15.00 | 303400 |
| 2024-01-05 | 11.54 | $14.57 | 409038 |
| 2024-01-04 | 10.95 | $14.58 | 290500 |
| 2024-01-03 | 10.45 | $15.01 | 221801 |
| 2024-01-02 | 10.22 | $15.08 | 202500 |
| 2023-12-29 | 10.06 | $15.46 | 158854 |
| 2023-12-28 | 10.22 | $15.64 | 121900 |
| 2023-12-27 | 10.56 | $15.77 | 145603 |
| 2023-12-26 | 10.92 | $15.91 | 110698 |
| 2023-12-22 | 11.36 | $16.08 | 172538 |
| 2023-12-21 | 11.82 | $15.50 | 375600 |
| 2023-12-20 | 12.19 | $15.75 | 211647 |
| 2023-12-19 | 12.76 | $16.35 | 131785 |
| 2023-12-18 | 13.16 | $16.08 | 250300 |
| 2023-12-15 | 13.84 | $16.01 | 258700 |
| 2023-12-14 | 14.49 | $16.29 | 282406 |
| 2023-12-13 | 14.94 | $16.59 | 251200 |
| 2023-12-12 | 15.60 | $15.64 | 154500 |
| 2023-12-11 | 15.99 | $16.05 | 139200 |
| 2023-12-08 | 16.83 | $16.33 | 115100 |
| 2023-12-07 | 17.63 | $15.88 | 132100 |
| 2023-12-06 | 18.26 | $15.71 | 234625 |
| 2023-12-05 | 18.92 | $16.22 | 281800 |
| 2023-12-04 | 19.81 | $16.85 | 213800 |
| 2023-12-01 | 20.15 | $17.55 | 178914 |
| 2023-11-30 | 20.50 | $16.72 | 193400 |
| 2023-11-29 | 21.44 | $16.78 | 192400 |
| 2023-11-28 | 22.29 | $16.93 | 168700 |
| 2023-11-27 | 23.19 | $17.00 | 138400 |
| 2023-11-24 | 24.01 | $17.40 | 89400 |
| 2023-11-22 | 24.75 | $17.21 | 191143 |
| 2023-11-21 | 25.43 | $17.69 | 248340 |
| 2023-11-20 | 25.65 | $18.23 | 169734 |
| 2023-11-17 | 25.77 | $17.83 | 166435 |
| 2023-11-16 | 26.12 | $17.70 | 207900 |
| 2023-11-15 | 26.48 | $18.26 | 163900 |
| 2023-11-14 | 26.52 | $18.22 | 255647 |
| 2023-11-13 | 26.67 | $17.77 | 241700 |
| 2023-11-10 | 27.05 | $17.17 | 321729 |
| 2023-11-09 | 27.61 | $16.05 | 532930 |
| 2023-11-08 | 28.40 | $14.88 | 186000 |
| 2023-11-07 | 28.95 | $14.98 | 131830 |
| 2023-11-06 | 29.34 | $15.17 | 205613 |
| 2023-11-03 | 29.93 | $15.37 | 136722 |
| 2023-11-02 | 30.67 | $15.30 | 194600 |
| 2023-11-01 | 31.01 | $14.41 | 224716 |
| 2023-10-31 | 30.27 | $14.22 | 203200 |
| 2023-10-30 | 29.74 | $14.84 | 135100 |
| 2023-10-27 | 29.44 | $15.06 | 173200 |
| 2023-10-26 | 29.08 | $14.95 | 124800 |
| 2023-10-25 | 28.89 | $15.07 | 99600 |
| 2023-10-24 | 28.84 | $15.44 | 111000 |
| 2023-10-23 | 28.95 | $15.40 | 152524 |
| 2023-10-20 | 29.06 | $15.41 | 195200 |
| 2023-10-19 | 28.97 | $15.43 | 204936 |
| 2023-10-18 | 29.03 | $15.76 | 164608 |
| 2023-10-17 | 29.42 | $16.42 | 239800 |
| 2023-10-16 | 30.10 | $16.13 | 296125 |
| 2023-10-13 | 30.16 | $15.21 | 157243 |
| 2023-10-12 | 29.20 | $14.97 | 238700 |
| 2023-10-11 | 28.08 | $15.38 | 192833 |
| 2023-10-10 | 27.12 | $15.71 | 201503 |
| 2023-10-09 | 26.22 | $15.67 | 104738 |
| 2023-10-06 | 25.37 | $15.61 | 113308 |
| 2023-10-05 | 24.45 | $15.64 | 212200 |
| 2023-10-04 | 23.22 | $15.65 | 216030 |
| 2023-10-03 | 22.11 | $15.93 | 241321 |
| 2023-10-02 | 21.10 | $16.54 | 138921 |
| 2023-09-29 | 20.40 | $17.04 | 358800 |
| 2023-09-28 | 20.03 | $17.28 | 82300 |
| 2023-09-27 | 19.90 | $17.51 | 99907 |
| 2023-09-26 | 19.92 | $17.46 | 134325 |
| 2023-09-25 | 19.68 | $17.90 | 93427 |
| 2023-09-22 | 19.53 | $17.58 | 189800 |
| 2023-09-21 | 19.14 | $17.56 | 79025 |
| 2023-09-20 | 18.87 | $17.87 | 187624 |
| 2023-09-19 | 18.64 | $17.89 | 92300 |
| 2023-09-18 | 18.44 | $17.98 | 89222 |
| 2023-09-15 | 18.29 | $18.05 | 219710 |
| 2023-09-14 | 18.19 | $18.36 | 126842 |
| 2023-09-13 | 18.24 | $17.97 | 131913 |
| 2023-09-12 | 18.30 | $18.80 | 145600 |
| 2023-09-11 | 18.60 | $18.28 | 137104 |
| 2023-09-08 | 18.42 | $17.84 | 87000 |
| 2023-09-07 | 17.96 | $17.89 | 190750 |
| 2023-09-06 | 17.57 | $18.55 | 105300 |
| 2023-09-05 | 17.51 | $19.16 | 108627 |
| 2023-09-01 | 17.82 | $19.13 | 121900 |
| 2023-08-31 | 17.77 | $18.60 | 176139 |
| 2023-08-30 | 17.52 | $18.95 | 127708 |
| 2023-08-29 | 17.40 | $18.95 | 159800 |
| 2023-08-28 | 16.89 | $18.16 | 140677 |
| 2023-08-25 | 16.13 | $18.51 | 155545 |
| 2023-08-24 | 15.12 | $18.53 | 170900 |
| 2023-08-23 | 14.25 | $19.12 | 159311 |
| 2023-08-22 | 13.45 | $19.11 | 83829 |
| 2023-08-21 | 12.83 | $19.14 | 128900 |
| 2023-08-18 | 12.19 | $19.73 | 137049 |
| 2023-08-17 | 11.56 | $19.40 | 114641 |
| 2023-08-16 | 10.62 | $19.22 | 110813 |
| 2023-08-15 | 9.64 | $19.50 | 128333 |
| 2023-08-14 | 8.58 | $19.43 | 217145 |
| 2023-08-11 | 7.70 | $20.69 | 100800 |
| 2023-08-10 | 7.31 | $20.51 | 245339 |
| 2023-08-09 | 6.89 | $22.00 | 221657 |
| 2023-08-08 | 6.50 | $21.50 | 162615 |
| 2023-08-07 | 6.80 | $21.13 | 134307 |
| 2023-08-04 | 6.80 | $21.19 | 103747 |
| 2023-08-03 | 6.63 | $21.24 | 125735 |
| 2023-08-02 | 6.70 | $20.69 | 81100 |
| 2023-08-01 | 6.91 | $21.02 | 134700 |
| 2023-07-31 | 7.19 | $21.22 | 136100 |
| 2023-07-28 | 7.14 | $20.98 | 109420 |
| 2023-07-27 | 7.51 | $20.54 | 103140 |
| 2023-07-26 | 7.91 | $20.76 | 117938 |
| 2023-07-25 | 8.04 | $21.02 | 179500 |
| 2023-07-24 | 8.25 | $20.76 | 128143 |
| 2023-07-21 | 8.54 | $20.68 | 106600 |
| 2023-07-20 | 8.93 | $20.56 | 85447 |
| 2023-07-19 | 9.25 | $20.37 | 123200 |
| 2023-07-18 | 9.62 | $20.41 | 135446 |
| 2023-07-17 | 10.05 | $20.40 | 157700 |
| 2023-07-14 | 10.45 | $19.73 | 289500 |
| 2023-07-13 | 10.86 | $21.14 | 134100 |
| 2023-07-12 | 10.31 | $21.52 | 123545 |
| 2023-07-11 | 9.99 | $20.91 | 89231 |
| 2023-07-10 | 10.07 | $20.60 | 112438 |
| 2023-07-07 | 10.16 | $20.82 | 172100 |
| 2023-07-06 | 10.35 | $20.15 | 132400 |
| 2023-07-05 | 10.55 | $20.30 | 114500 |
| 2023-07-03 | 11.06 | $20.62 | 58700 |
| 2023-06-30 | 11.64 | $20.33 | 116043 |
| 2023-06-29 | 12.21 | $20.45 | 148048 |
| 2023-06-28 | 12.80 | $19.91 | 125724 |
| 2023-06-27 | 12.94 | $19.84 | 272014 |
| 2023-06-26 | 13.07 | $19.89 | 127400 |
| 2023-06-23 | 13.57 | $20.01 | 690841 |
| 2023-06-22 | 14.10 | $20.17 | 162800 |
| 2023-06-21 | 14.59 | $20.42 | 184943 |
| 2023-06-20 | 15.19 | $19.80 | 101200 |
| 2023-06-16 | 15.24 | $20.05 | 151618 |
| 2023-06-15 | 15.68 | $20.33 | 184400 |
| 2023-06-14 | 16.06 | $19.74 | 106918 |
| 2023-06-13 | 16.17 | $19.81 | 132700 |
| 2023-06-12 | 16.48 | $19.92 | 164000 |
| 2023-06-09 | 16.71 | $20.23 | 110400 |
| 2023-06-08 | 17.19 | $20.45 | 178214 |
| 2023-06-07 | 17.78 | $20.80 | 218902 |
| 2023-06-06 | 18.40 | $20.26 | 200531 |
| 2023-06-05 | 18.59 | $19.60 | 142685 |
| 2023-06-02 | 18.79 | $20.24 | 149545 |
| 2023-06-01 | 18.91 | $19.36 | 247245 |
| 2023-05-31 | 18.66 | $18.56 | 322200 |
| 2023-05-30 | 17.68 | $18.64 | 392149 |
| 2023-05-26 | 16.73 | $19.94 | 197300 |
| 2023-05-25 | 16.10 | $19.42 | 169654 |
| 2023-05-24 | 15.48 | $20.19 | 167600 |
| 2023-05-23 | 14.92 | $19.89 | 162400 |
| 2023-05-22 | 14.51 | $20.07 | 155400 |
| 2023-05-19 | 14.15 | $20.26 | 250265 |
| 2023-05-18 | 13.78 | $20.17 | 170942 |
| 2023-05-17 | 13.44 | $20.97 | 135324 |
| 2023-05-16 | 13.49 | $21.13 | 121000 |
| 2023-05-15 | 13.41 | $21.38 | 143600 |
| 2023-05-12 | 13.50 | $21.52 | 158900 |
| 2023-05-11 | 13.47 | $21.21 | 294500 |
| 2023-05-10 | 13.39 | $22.08 | 192407 |
| 2023-05-09 | 13.95 | $21.97 | 200702 |
| 2023-05-08 | 14.62 | $21.68 | 262741 |
| 2023-05-05 | 15.15 | $21.04 | 183200 |
| 2023-05-04 | 15.37 | $20.01 | 294910 |
| 2023-05-03 | 15.17 | $20.53 | 139900 |
| 2023-05-02 | 15.31 | $20.89 | 238400 |
| 2023-05-01 | 15.55 | $21.50 | 146000 |
| 2023-04-28 | 16.14 | $21.50 | 183142 |
| 2023-04-27 | 16.77 | $20.75 | 252020 |
| 2023-04-26 | 16.77 | $20.32 | 112327 |
| 2023-04-25 | 16.91 | $20.54 | 137700 |
| 2023-04-24 | 17.11 | $21.54 | 138100 |
| 2023-04-21 | 17.72 | $21.13 | 190005 |
| 2023-04-20 | 18.05 | $21.29 | 159059 |
| 2023-04-19 | 18.72 | $22.12 | 137100 |
| 2023-04-18 | 19.59 | $22.45 | 160937 |
| 2023-04-17 | 20.26 | $23.18 | 152325 |
| 2023-04-14 | 20.42 | $23.38 | 146327 |
| 2023-04-13 | 20.45 | $23.66 | 167441 |
| 2023-04-12 | 20.57 | $23.03 | 248605 |
| 2023-04-11 | 20.77 | $23.49 | 320325 |
| 2023-04-10 | 20.63 | $23.19 | 273900 |
| 2023-04-06 | 20.59 | $22.87 | 187600 |
| 2023-04-05 | 20.87 | $22.22 | 160100 |
| 2023-04-04 | 21.67 | $21.74 | 252476 |
| 2023-04-03 | 22.50 | $21.65 | 222992 |
| 2023-03-31 | 23.30 | $22.14 | 260452 |
| 2023-03-30 | 24.32 | $21.62 | 207513 |
| 2023-03-29 | 25.50 | $21.42 | 308600 |
| 2023-03-28 | 26.72 | $21.27 | 432512 |
| 2023-03-27 | 28.01 | $19.71 | 216100 |
| 2023-03-24 | 28.04 | $19.01 | 263880 |
| 2023-03-23 | 27.49 | $19.18 | 285300 |
| 2023-03-22 | 27.17 | $20.39 | 236374 |
| 2023-03-21 | 27.29 | $20.28 | 224100 |
| 2023-03-20 | 27.27 | $19.65 | 318224 |
| 2023-03-17 | 26.50 | $19.13 | 435944 |
| 2023-03-16 | 25.69 | $20.16 | 242793 |
| 2023-03-15 | 25.10 | $20.18 | 320000 |
| 2023-03-14 | 24.48 | $20.37 | 220100 |
| 2023-03-13 | 24.15 | $20.31 | 239000 |
| 2023-03-10 | 23.41 | $20.51 | 271449 |
| 2023-03-09 | 23.11 | $21.40 | 163641 |
| 2023-03-08 | 23.42 | $21.85 | 238100 |
| 2023-03-07 | 23.64 | $21.41 | 191016 |
| 2023-03-06 | 23.93 | $22.37 | 167615 |
| 2023-03-03 | 24.67 | $22.37 | 178111 |
| 2023-03-02 | 25.45 | $21.62 | 142129 |
| 2023-03-01 | 25.68 | $21.49 | 187600 |
| 2023-02-28 | 25.67 | $21.61 | 436856 |
| 2023-02-27 | 25.65 | $21.14 | 181241 |
| 2023-02-24 | 25.28 | $21.17 | 133100 |
| 2023-02-23 | 24.71 | $21.27 | 160611 |
| 2023-02-22 | 24.25 | $20.82 | 193600 |
| 2023-02-21 | 23.28 | $20.94 | 315700 |
| 2023-02-17 | 22.31 | $21.49 | 173688 |
| 2023-02-16 | 21.68 | $22.16 | 180604 |
| 2023-02-15 | 21.43 | $22.71 | 141340 |
| 2023-02-14 | 21.17 | $22.57 | 134400 |
| 2023-02-13 | 21.12 | $22.74 | 178940 |
| 2023-02-10 | 20.89 | $22.75 | 205014 |
| 2023-02-09 | 20.54 | $21.84 | 217454 |
| 2023-02-08 | 20.01 | $22.36 | 176508 |
| 2023-02-07 | 19.64 | $22.66 | 196138 |
| 2023-02-06 | 19.31 | $22.83 | 231200 |
| 2023-02-03 | 19.00 | $22.96 | 199939 |
| 2023-02-02 | 18.95 | $23.45 | 474900 |
| 2023-02-01 | 18.93 | $23.94 | 330104 |
| 2023-01-31 | 19.05 | $23.30 | 299600 |
| 2023-01-30 | 18.52 | $22.85 | 289653 |
| 2023-01-27 | 18.03 | $23.38 | 201703 |
| 2023-01-26 | 17.61 | $23.75 | 329026 |
| 2023-01-25 | 17.10 | $23.42 | 317600 |
| 2023-01-24 | 16.31 | $23.40 | 223535 |
| 2023-01-23 | 15.79 | $23.97 | 233412 |
| 2023-01-20 | 15.42 | $23.99 | 193229 |
| 2023-01-19 | 15.18 | $24.50 | 253500 |
| 2023-01-18 | 14.94 | $24.48 | 300200 |
| 2023-01-17 | 14.83 | $24.38 | 361647 |
| 2023-01-13 | 14.72 | $25.08 | 188806 |
| 2023-01-12 | 15.03 | $25.22 | 240421 |
| 2023-01-11 | 15.22 | $24.09 | 211644 |
| 2023-01-10 | 14.89 | $23.72 | 353500 |
| 2023-01-09 | 14.43 | $23.64 | 238900 |
| 2023-01-06 | 13.98 | $23.20 | 538500 |
| 2023-01-05 | 13.45 | $23.40 | 607161 |
| 2023-01-04 | 12.90 | $24.20 | 400119 |
| 2023-01-03 | 12.65 | $24.67 | 409243 |
| 2022-12-30 | 12.51 | $25.05 | 313929 |
| 2022-12-29 | 12.57 | $25.84 | 188545 |
| 2022-12-28 | 13.13 | $25.80 | 215600 |
| 2022-12-27 | 13.68 | $26.36 | 146933 |
| 2022-12-23 | 14.08 | $26.46 | 98500 |
| 2022-12-22 | 14.73 | $25.75 | 236730 |
| 2022-12-21 | 15.42 | $26.38 | 210514 |
| 2022-12-20 | 15.85 | $25.33 | 166200 |
| 2022-12-19 | 16.56 | $25.18 | 241794 |
| 2022-12-16 | 17.32 | $25.77 | 364600 |
| 2022-12-15 | 18.22 | $26.58 | 299300 |
| 2022-12-14 | 19.00 | $26.86 | 291400 |
| 2022-12-13 | 19.49 | $27.98 | 371469 |
| 2022-12-12 | 19.32 | $27.31 | 227009 |
| 2022-12-09 | 19.52 | $27.05 | 272241 |
| 2022-12-08 | 19.70 | $27.58 | 327700 |
| 2022-12-07 | 19.75 | $27.34 | 364202 |
| 2022-12-06 | 20.00 | $27.12 | 546820 |
| 2022-12-05 | 20.26 | $27.76 | 785015 |
| 2022-12-02 | 20.12 | $29.65 | 891705 |
| 2022-12-01 | 19.38 | $28.60 | 311135 |
| 2022-11-30 | 18.90 | $28.36 | 781023 |
| 2022-11-29 | 18.39 | $28.82 | 362900 |
| 2022-11-28 | 18.03 | $28.33 | 338314 |
| 2022-11-25 | 17.64 | $29.74 | 133424 |
| 2022-11-23 | 16.57 | $29.14 | 612019 |
| 2022-11-22 | 15.44 | $30.00 | 845809 |
| 2022-11-21 | 14.54 | $27.37 | 336410 |
| 2022-11-18 | 14.48 | $27.17 | 393027 |
| 2022-11-17 | 14.41 | $26.45 | 260946 |
| 2022-11-16 | 14.63 | $26.86 | 365981 |
| 2022-11-15 | 14.88 | $26.37 | 387502 |
| 2022-11-14 | 15.31 | $25.96 | 512500 |
| 2022-11-11 | 15.85 | $26.10 | 600202 |
| 2022-11-10 | 16.01 | $26.69 | 823400 |
| 2022-11-09 | 16.19 | $25.15 | 689148 |
| 2022-11-08 | 16.86 | $26.38 | 441798 |
| 2022-11-07 | 16.69 | $27.04 | 403142 |
| 2022-11-04 | 16.30 | $26.62 | 319442 |
| 2022-11-03 | 15.90 | $25.86 | 378400 |
| 2022-11-02 | 15.83 | $25.88 | 327416 |
| 2022-11-01 | 15.63 | $26.82 | 518000 |
| 2022-10-31 | 14.82 | $27.62 | 1.1M |
| 2022-10-28 | 14.11 | $26.70 | 417947 |
| 2022-10-27 | 13.48 | $26.46 | 461957 |
| 2022-10-26 | 13.00 | $26.51 | 603746 |
| 2022-10-25 | 12.49 | $26.11 | 620600 |
| 2022-10-24 | 12.23 | $25.50 | 321619 |
| 2022-10-21 | 12.07 | $25.53 | 223708 |
| 2022-10-20 | 12.25 | $24.75 | 179800 |
| 2022-10-19 | 12.50 | $24.68 | 184426 |
| 2022-10-18 | 13.07 | $23.95 | 198500 |
| 2022-10-17 | 13.74 | $23.72 | 613800 |
| 2022-10-14 | 14.42 | $22.85 | 273636 |
| 2022-10-13 | 14.89 | $23.60 | 353259 |
| 2022-10-12 | 15.39 | $23.00 | 281300 |
| 2022-10-11 | 16.07 | $23.43 | 407631 |
| 2022-10-10 | 16.72 | $23.22 | 388824 |
| 2022-10-07 | 17.37 | $24.19 | 457373 |
| 2022-10-06 | 17.83 | $24.26 | 472241 |
| 2022-10-05 | 18.08 | $24.54 | 448500 |
| 2022-10-04 | 18.33 | $25.43 | 295124 |
| 2022-10-03 | 18.37 | $24.68 | 300635 |
| 2022-09-30 | 18.65 | $23.40 | 293241 |
| 2022-09-29 | 19.30 | $23.51 | 362126 |
| 2022-09-28 | 19.86 | $24.68 | 502947 |
| 2022-09-27 | 20.44 | $22.51 | 360412 |
| 2022-09-26 | 21.34 | $21.70 | 448455 |
| 2022-09-23 | 22.20 | $22.52 | 753991 |
| 2022-09-22 | 23.21 | $24.25 | 450900 |
| 2022-09-21 | 23.71 | $25.50 | 749430 |
| 2022-09-20 | 23.78 | $24.70 | 361798 |
| 2022-09-19 | 24.38 | $25.02 | 488646 |
| 2022-09-16 | 25.02 | $24.49 | 650400 |
| 2022-09-15 | 25.37 | $26.25 | 645848 |
| 2022-09-14 | 24.99 | $28.23 | 1.0M |
| 2022-09-13 | 24.36 | $26.23 | 369911 |
| 2022-09-12 | 24.18 | $27.05 | 244624 |
| 2022-09-09 | 23.67 | $26.74 | 464437 |
| 2022-09-08 | 23.12 | $27.22 | 342805 |
| 2022-09-07 | 22.74 | $26.46 | 423700 |
| 2022-09-06 | 22.54 | $26.88 | 525890 |
| 2022-09-02 | 21.77 | $27.30 | 592200 |
| 2022-09-01 | 21.16 | $25.28 | 635741 |
| 2022-08-31 | 20.92 | $25.68 | 401621 |
| 2022-08-30 | 20.79 | $25.49 | 630634 |
| 2022-08-29 | 20.23 | $27.70 | 972400 |
| 2022-08-26 | 19.17 | $26.61 | 414725 |
| 2022-08-25 | 18.38 | $27.02 | 385766 |
| 2022-08-24 | 17.52 | $27.02 | 480635 |
| 2022-08-23 | 16.71 | $26.03 | 509700 |
| 2022-08-22 | 16.02 | $25.79 | 557536 |
| 2022-08-19 | 15.30 | $25.42 | 284623 |
| 2022-08-18 | 14.88 | $25.93 | 334676 |
| 2022-08-17 | 14.17 | $25.30 | 231239 |
| 2022-08-16 | 13.58 | $25.65 | 533419 |
| 2022-08-15 | 12.86 | $25.32 | 315247 |
| 2022-08-12 | 12.33 | $25.24 | 706113 |
| 2022-08-11 | 11.78 | $24.01 | 544300 |
| 2022-08-10 | 11.36 | $22.95 | 281223 |
| 2022-08-09 | 11.43 | $23.26 | 334000 |
| 2022-08-08 | 11.58 | $22.25 | 362116 |
| 2022-08-05 | 11.93 | $22.31 | 516900 |
| 2022-08-04 | 12.29 | $22.61 | 434611 |
| 2022-08-03 | 12.40 | $23.61 | 401100 |
| 2022-08-02 | 12.18 | $23.63 | 581500 |
| 2022-08-01 | 12.07 | $22.17 | 260735 |
| 2022-07-29 | 12.42 | $22.14 | 345423 |
| 2022-07-28 | 12.57 | $22.09 | 221712 |
| 2022-07-27 | 12.71 | $22.39 | 361500 |
| 2022-07-26 | 12.96 | $21.82 | 402200 |
| 2022-07-25 | 13.09 | $21.49 | 270248 |
| 2022-07-22 | 13.49 | $20.53 | 193177 |
| 2022-07-21 | 14.03 | $21.05 | 347200 |
| 2022-07-20 | 14.64 | $21.65 | 369792 |
| 2022-07-19 | 15.03 | $21.19 | 392769 |
| 2022-07-18 | 15.45 | $20.64 | 238560 |
| 2022-07-15 | 16.02 | $20.30 | 350600 |
| 2022-07-14 | 16.83 | $19.21 | 796708 |
| 2022-07-13 | 17.42 | $19.86 | 307000 |
| 2022-07-12 | 18.21 | $20.10 | 438705 |
| 2022-07-11 | 19.03 | $20.40 | 363000 |
| 2022-07-08 | 19.73 | $21.16 | 422999 |
| 2022-07-07 | 20.44 | $21.07 | 885120 |
| 2022-07-06 | 21.19 | $19.62 | 1.4M |
| 2022-07-05 | 21.98 | $20.52 | 988786 |
| 2022-07-01 | 23.03 | $19.16 | 590549 |
| 2022-06-30 | 24.16 | $19.92 | 855700 |
| 2022-06-29 | 25.37 | $20.36 | 1.2M |
| 2022-06-28 | 26.47 | $22.18 | 724300 |
| 2022-06-27 | 27.09 | $23.22 | 804662 |
| 2022-06-24 | 27.82 | $20.83 | 3.0M |
| 2022-06-23 | 28.90 | $21.06 | 983948 |
| 2022-06-22 | 30.04 | $22.70 | 592992 |
| 2022-06-21 | 30.73 | $24.64 | 601900 |
| 2022-06-17 | 30.92 | $24.49 | 2.0M |
| 2022-06-16 | 31.32 | $23.48 | 927400 |
| 2022-06-15 | 31.74 | $25.17 | 1.0M |
| 2022-06-14 | 31.83 | $27.01 | 805800 |
| 2022-06-13 | 31.65 | $25.23 | 707590 |
| 2022-06-10 | 31.59 | $27.23 | 734722 |
| 2022-06-09 | 31.22 | $26.76 | 897289 |
| 2022-06-08 | 30.75 | $28.18 | 601345 |
| 2022-06-07 | 29.85 | $29.58 | 929930 |
| 2022-06-06 | 28.91 | $28.12 | 1.1M |
| 2022-06-03 | 27.93 | $29.88 | 1.6M |
| 2022-06-02 | 26.66 | $29.37 | 1.2M |
| 2022-06-01 | 25.44 | $28.80 | 1.4M |
| 2022-05-31 | 24.18 | $26.65 | 273001 |
| 2022-05-27 | 23.02 | $26.44 | 633635 |
| 2022-05-26 | 21.67 | $26.98 | 585721 |
| 2022-05-25 | 19.97 | $26.79 | 905780 |
| 2022-05-24 | 18.25 | $24.20 | 352600 |
| 2022-05-23 | 16.63 | $24.12 | 373421 |
| 2022-05-20 | 14.97 | $23.80 | 537405 |
| 2022-05-19 | 13.21 | $24.17 | 208900 |
| 2022-05-18 | 11.43 | $24.58 | 576938 |
| 2022-05-17 | 9.57 | $25.34 | 410296 |
| 2022-05-16 | 7.35 | $24.72 | 468901 |
| 2022-05-13 | 5.03 | $23.99 | 504400 |
| 2022-05-12 | 2.64 | $23.91 | 430142 |
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