Is Phibro Animal Health Corporation (PAHC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Phibro Animal Health Corporation (PAHC) research center and poll results.
NASDAQ : PAHC
Phibro Animal Health Corporation — Technical Indicators
$34.29 USD
-$1.21 (-3.41%)
- Volume
- 226.94K
- Average Volume
- 355.64K
- Market Capitalization
- $1.39B
- P/E Ratio
- 14.65
- Dividend Yield
- 1.40%
- Price Target
- $18.00
- Year High
- $60.08
- Year Low
- $27.83
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.20
- Current Ratio
- $3.17
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
34.86
2026-08-07
Close Price
$34.29
Vol: 231333
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.38
Average
22.52
Maximum
56.13
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 34.86 | $34.29 | 231333 |
| 2026-08-06 | 34.75 | $35.50 | 146223 |
| 2026-08-05 | 34.60 | $36.01 | 158645 |
| 2026-08-04 | 34.42 | $36.59 | 188309 |
| 2026-08-03 | 34.25 | $37.15 | 297907 |
| 2026-07-31 | 34.09 | $36.33 | 205500 |
| 2026-07-30 | 33.94 | $36.45 | 229700 |
| 2026-07-29 | 33.72 | $36.95 | 192138 |
| 2026-07-28 | 33.45 | $36.37 | 399158 |
| 2026-07-27 | 33.22 | $35.24 | 144200 |
| 2026-07-24 | 33.04 | $34.03 | 137300 |
| 2026-07-23 | 32.93 | $34.04 | 162048 |
| 2026-07-22 | 32.80 | $33.81 | 158831 |
| 2026-07-21 | 32.63 | $33.86 | 179500 |
| 2026-07-20 | 32.49 | $33.05 | 214600 |
| 2026-07-17 | 32.43 | $33.31 | 241103 |
| 2026-07-16 | 32.31 | $34.52 | 320279 |
| 2026-07-15 | 32.18 | $33.74 | 288665 |
| 2026-07-14 | 32.10 | $33.04 | 230500 |
| 2026-07-13 | 32.03 | $33.00 | 498170 |
| 2026-07-10 | 31.94 | $32.07 | 525600 |
| 2026-07-09 | 31.90 | $32.38 | 172800 |
| 2026-07-08 | 31.91 | $32.44 | 291600 |
| 2026-07-07 | 31.88 | $33.12 | 225000 |
| 2026-07-06 | 31.84 | $34.13 | 294058 |
| 2026-07-02 | 31.79 | $33.26 | 298930 |
| 2026-07-01 | 31.71 | $32.10 | 420145 |
| 2026-06-30 | 31.53 | $31.40 | 295250 |
| 2026-06-29 | 31.46 | $31.81 | 389943 |
| 2026-06-26 | 31.41 | $31.69 | 537204 |
| 2026-06-25 | 31.41 | $31.83 | 138769 |
| 2026-06-24 | 31.47 | $31.36 | 207022 |
| 2026-06-23 | 31.58 | $30.53 | 198300 |
| 2026-06-22 | 31.72 | $31.07 | 250139 |
| 2026-06-18 | 31.84 | $31.85 | 439871 |
| 2026-06-17 | 31.94 | $30.84 | 238100 |
| 2026-06-16 | 32.09 | $31.87 | 200512 |
| 2026-06-15 | 32.21 | $32.28 | 231128 |
| 2026-06-12 | 32.31 | $31.53 | 183000 |
| 2026-06-11 | 32.54 | $31.26 | 262703 |
| 2026-06-10 | 32.74 | $31.18 | 356300 |
| 2026-06-09 | 33.01 | $32.65 | 208009 |
| 2026-06-08 | 33.19 | $31.76 | 267769 |
| 2026-06-05 | 33.61 | $32.43 | 271521 |
| 2026-06-04 | 34.14 | $33.04 | 704540 |
| 2026-06-03 | 35.42 | $31.79 | 635817 |
| 2026-06-02 | 36.64 | $28.52 | 356604 |
| 2026-06-01 | 37.95 | $29.87 | 478300 |
| 2026-05-29 | 39.20 | $30.79 | 339127 |
| 2026-05-28 | 40.32 | $31.83 | 395942 |
| 2026-05-27 | 41.35 | $32.89 | 390421 |
| 2026-05-26 | 42.42 | $33.68 | 322342 |
| 2026-05-22 | 43.54 | $33.26 | 252830 |
| 2026-05-21 | 44.64 | $33.46 | 343000 |
| 2026-05-20 | 45.70 | $33.81 | 485018 |
| 2026-05-19 | 46.71 | $33.90 | 317600 |
| 2026-05-18 | 47.72 | $34.18 | 410541 |
| 2026-05-15 | 48.83 | $34.37 | 475700 |
| 2026-05-14 | 49.97 | $36.15 | 545034 |
| 2026-05-13 | 50.86 | $35.26 | 426571 |
| 2026-05-12 | 51.84 | $36.58 | 471019 |
| 2026-05-11 | 52.97 | $36.32 | 991419 |
| 2026-05-08 | 54.13 | $40.00 | 976148 |
| 2026-05-07 | 55.02 | $43.16 | 1.6M |
| 2026-05-06 | 55.82 | $58.50 | 301867 |
| 2026-05-05 | 55.83 | $56.24 | 185401 |
| 2026-05-04 | 55.80 | $54.68 | 238471 |
| 2026-05-01 | 55.81 | $54.89 | 333900 |
| 2026-04-30 | 55.84 | $53.18 | 296000 |
| 2026-04-29 | 55.92 | $52.50 | 371275 |
| 2026-04-28 | 56.06 | $54.29 | 508800 |
| 2026-04-27 | 56.02 | $56.14 | 122608 |
| 2026-04-24 | 55.90 | $55.16 | 208300 |
| 2026-04-23 | 55.94 | $54.69 | 158700 |
| 2026-04-22 | 56.05 | $53.97 | 165734 |
| 2026-04-21 | 56.13 | $54.09 | 201023 |
| 2026-04-20 | 56.11 | $56.51 | 142747 |
| 2026-04-17 | 55.82 | $57.07 | 175599 |
| 2026-04-16 | 55.59 | $53.88 | 281231 |
| 2026-04-15 | 55.51 | $55.01 | 410831 |
| 2026-04-14 | 55.38 | $59.02 | 231900 |
| 2026-04-13 | 54.99 | $59.58 | 329400 |
| 2026-04-10 | 54.48 | $57.89 | 241635 |
| 2026-04-09 | 54.04 | $59.09 | 216287 |
| 2026-04-08 | 53.59 | $58.66 | 387116 |
| 2026-04-07 | 53.18 | $55.66 | 234262 |
| 2026-04-06 | 52.83 | $54.94 | 200400 |
| 2026-04-02 | 52.48 | $55.52 | 246520 |
| 2026-04-01 | 52.19 | $54.76 | 377400 |
| 2026-03-31 | 52.04 | $55.31 | 322447 |
| 2026-03-30 | 51.89 | $53.35 | 231127 |
| 2026-03-27 | 51.95 | $53.88 | 373837 |
| 2026-03-26 | 51.99 | $55.82 | 391433 |
| 2026-03-25 | 51.93 | $57.01 | 480991 |
| 2026-03-24 | 51.73 | $55.48 | 322347 |
| 2026-03-23 | 51.53 | $53.80 | 372100 |
| 2026-03-20 | 51.42 | $50.76 | 503500 |
| 2026-03-19 | 51.52 | $52.38 | 351017 |
| 2026-03-18 | 51.49 | $52.23 | 311900 |
| 2026-03-17 | 51.44 | $52.51 | 345013 |
| 2026-03-16 | 51.43 | $51.17 | 254845 |
| 2026-03-13 | 51.48 | $49.47 | 226509 |
| 2026-03-12 | 51.57 | $49.00 | 213606 |
| 2026-03-11 | 51.70 | $50.07 | 261677 |
| 2026-03-10 | 51.78 | $50.43 | 295100 |
| 2026-03-09 | 51.85 | $48.78 | 334333 |
| 2026-03-06 | 52.07 | $47.92 | 210000 |
| 2026-03-05 | 52.17 | $49.59 | 337641 |
| 2026-03-04 | 51.74 | $51.89 | 166600 |
| 2026-03-03 | 51.21 | $52.27 | 212700 |
| 2026-03-02 | 50.69 | $54.54 | 314500 |
| 2026-02-27 | 49.97 | $54.59 | 214157 |
| 2026-02-26 | 49.24 | $54.70 | 307504 |
| 2026-02-25 | 48.44 | $53.10 | 155600 |
| 2026-02-24 | 47.76 | $51.46 | 209608 |
| 2026-02-23 | 47.17 | $51.52 | 304900 |
| 2026-02-20 | 46.54 | $52.80 | 214700 |
| 2026-02-19 | 45.98 | $51.85 | 219200 |
| 2026-02-18 | 45.49 | $51.08 | 285202 |
| 2026-02-17 | 44.99 | $52.29 | 251441 |
| 2026-02-13 | 44.42 | $52.26 | 246765 |
| 2026-02-12 | 43.81 | $51.27 | 256800 |
| 2026-02-11 | 43.24 | $51.52 | 353500 |
| 2026-02-10 | 42.69 | $51.74 | 345718 |
| 2026-02-09 | 42.10 | $51.85 | 373562 |
| 2026-02-06 | 41.48 | $53.07 | 646773 |
| 2026-02-05 | 40.81 | $50.00 | 982300 |
| 2026-02-04 | 40.28 | $41.00 | 336206 |
| 2026-02-03 | 40.21 | $41.31 | 361300 |
| 2026-02-02 | 40.06 | $41.91 | 217200 |
| 2026-01-30 | 39.83 | $40.15 | 170131 |
| 2026-01-29 | 39.69 | $39.89 | 174300 |
| 2026-01-28 | 39.57 | $38.80 | 157700 |
| 2026-01-27 | 39.52 | $39.52 | 109316 |
| 2026-01-26 | 39.45 | $39.48 | 145020 |
| 2026-01-23 | 39.36 | $39.01 | 297600 |
| 2026-01-22 | 39.28 | $41.61 | 213000 |
| 2026-01-21 | 39.09 | $41.95 | 220110 |
| 2026-01-20 | 38.86 | $41.08 | 165333 |
| 2026-01-16 | 38.82 | $41.07 | 218929 |
| 2026-01-15 | 38.80 | $40.06 | 177000 |
| 2026-01-14 | 38.82 | $39.87 | 194200 |
| 2026-01-13 | 38.86 | $40.46 | 159243 |
| 2026-01-12 | 38.84 | $39.83 | 270600 |
| 2026-01-09 | 38.89 | $39.44 | 163725 |
| 2026-01-08 | 38.91 | $39.72 | 153700 |
| 2026-01-07 | 38.84 | $39.43 | 223438 |
| 2026-01-06 | 38.87 | $39.54 | 208391 |
| 2026-01-05 | 38.85 | $38.37 | 218700 |
| 2026-01-02 | 38.97 | $37.30 | 178746 |
| 2025-12-31 | 39.18 | $37.36 | 282200 |
| 2025-12-30 | 39.34 | $37.51 | 247700 |
| 2025-12-29 | 39.50 | $37.73 | 211002 |
| 2025-12-26 | 39.71 | $38.17 | 155600 |
| 2025-12-24 | 39.97 | $37.74 | 131609 |
| 2025-12-23 | 40.29 | $37.39 | 224630 |
| 2025-12-22 | 40.58 | $37.83 | 339819 |
| 2025-12-19 | 40.77 | $37.25 | 831700 |
| 2025-12-18 | 40.95 | $40.41 | 289925 |
| 2025-12-17 | 41.00 | $40.60 | 260400 |
| 2025-12-16 | 41.13 | $40.40 | 193359 |
| 2025-12-15 | 41.37 | $40.67 | 175800 |
| 2025-12-12 | 41.59 | $40.15 | 226341 |
| 2025-12-11 | 41.82 | $40.76 | 294747 |
| 2025-12-10 | 42.04 | $39.87 | 283000 |
| 2025-12-09 | 42.32 | $38.28 | 336856 |
| 2025-12-08 | 42.70 | $40.08 | 278800 |
| 2025-12-05 | 42.88 | $39.16 | 289243 |
| 2025-12-04 | 43.07 | $40.77 | 256924 |
| 2025-12-03 | 43.09 | $41.39 | 238500 |
| 2025-12-02 | 43.13 | $40.68 | 316900 |
| 2025-12-01 | 43.26 | $40.76 | 414300 |
| 2025-11-28 | 43.33 | $41.88 | 124400 |
| 2025-11-26 | 43.33 | $43.23 | 259100 |
| 2025-11-25 | 43.22 | $44.33 | 258900 |
| 2025-11-24 | 43.09 | $43.08 | 264364 |
| 2025-11-21 | 43.02 | $41.63 | 271700 |
| 2025-11-20 | 43.06 | $40.81 | 341318 |
| 2025-11-19 | 43.07 | $41.38 | 381703 |
| 2025-11-18 | 43.01 | $43.38 | 514500 |
| 2025-11-17 | 42.91 | $45.06 | 393540 |
| 2025-11-14 | 42.69 | $45.10 | 306200 |
| 2025-11-13 | 42.42 | $44.70 | 297700 |
| 2025-11-12 | 42.12 | $45.32 | 247100 |
| 2025-11-11 | 41.81 | $45.33 | 319200 |
| 2025-11-10 | 41.42 | $45.83 | 462966 |
| 2025-11-07 | 40.96 | $43.76 | 380619 |
| 2025-11-06 | 40.59 | $43.04 | 411400 |
| 2025-11-05 | 40.30 | $41.15 | 406532 |
| 2025-11-04 | 40.10 | $42.11 | 443375 |
| 2025-11-03 | 39.87 | $43.37 | 528617 |
| 2025-10-31 | 39.59 | $42.06 | 392916 |
| 2025-10-30 | 39.41 | $41.86 | 218600 |
| 2025-10-29 | 39.26 | $41.19 | 226513 |
| 2025-10-28 | 39.24 | $41.68 | 159306 |
| 2025-10-27 | 39.18 | $41.70 | 241498 |
| 2025-10-24 | 39.06 | $42.33 | 296252 |
| 2025-10-23 | 38.88 | $41.05 | 208700 |
| 2025-10-22 | 38.73 | $40.19 | 359800 |
| 2025-10-21 | 38.63 | $41.45 | 362621 |
| 2025-10-20 | 38.48 | $40.62 | 235513 |
| 2025-10-17 | 38.37 | $39.72 | 196830 |
| 2025-10-16 | 38.38 | $38.57 | 155907 |
| 2025-10-15 | 38.48 | $39.14 | 229862 |
| 2025-10-14 | 38.45 | $37.64 | 188400 |
| 2025-10-13 | 38.52 | $36.58 | 143704 |
| 2025-10-10 | 38.66 | $36.39 | 193429 |
| 2025-10-09 | 38.82 | $37.17 | 176700 |
| 2025-10-08 | 39.03 | $37.11 | 260100 |
| 2025-10-07 | 39.23 | $37.62 | 212640 |
| 2025-10-06 | 39.41 | $37.79 | 253907 |
| 2025-10-03 | 39.49 | $38.32 | 308900 |
| 2025-10-02 | 39.55 | $39.01 | 248000 |
| 2025-10-01 | 39.55 | $40.80 | 333533 |
| 2025-09-30 | 39.42 | $40.46 | 425730 |
| 2025-09-29 | 39.23 | $39.15 | 230274 |
| 2025-09-26 | 39.13 | $38.81 | 193300 |
| 2025-09-25 | 39.11 | $38.04 | 258900 |
| 2025-09-24 | 38.82 | $38.25 | 203200 |
| 2025-09-23 | 38.54 | $38.42 | 212117 |
| 2025-09-22 | 38.21 | $38.40 | 281913 |
| 2025-09-19 | 37.92 | $39.86 | 554817 |
| 2025-09-18 | 37.50 | $40.54 | 451800 |
| 2025-09-17 | 37.03 | $38.58 | 161300 |
| 2025-09-16 | 36.70 | $39.01 | 203100 |
| 2025-09-15 | 36.31 | $39.53 | 365200 |
| 2025-09-12 | 35.86 | $39.62 | 240000 |
| 2025-09-11 | 35.41 | $41.19 | 287049 |
| 2025-09-10 | 34.90 | $41.18 | 423722 |
| 2025-09-09 | 34.33 | $41.23 | 399914 |
| 2025-09-08 | 33.69 | $39.43 | 297600 |
| 2025-09-05 | 33.13 | $39.45 | 480721 |
| 2025-09-04 | 32.52 | $39.07 | 415040 |
| 2025-09-03 | 31.89 | $38.20 | 510214 |
| 2025-09-02 | 31.31 | $36.69 | 736300 |
| 2025-08-29 | 30.83 | $37.07 | 645152 |
| 2025-08-28 | 30.28 | $38.46 | 1.1M |
| 2025-08-27 | 29.69 | $32.20 | 423236 |
| 2025-08-26 | 29.47 | $32.64 | 338489 |
| 2025-08-25 | 29.24 | $31.94 | 205444 |
| 2025-08-22 | 29.09 | $32.46 | 194402 |
| 2025-08-21 | 28.93 | $31.55 | 276900 |
| 2025-08-20 | 28.82 | $31.14 | 253100 |
| 2025-08-19 | 28.75 | $31.85 | 244804 |
| 2025-08-18 | 28.62 | $31.25 | 266102 |
| 2025-08-15 | 28.52 | $30.67 | 316304 |
| 2025-08-14 | 28.45 | $30.57 | 195044 |
| 2025-08-13 | 28.41 | $30.96 | 341515 |
| 2025-08-12 | 28.39 | $29.68 | 345457 |
| 2025-08-11 | 28.43 | $28.55 | 327600 |
| 2025-08-08 | 28.58 | $28.10 | 242000 |
| 2025-08-07 | 28.72 | $27.33 | 218939 |
| 2025-08-06 | 28.91 | $26.49 | 164715 |
| 2025-08-05 | 29.15 | $26.59 | 209911 |
| 2025-08-04 | 29.33 | $27.14 | 199702 |
| 2025-08-01 | 29.47 | $26.11 | 356504 |
| 2025-07-31 | 29.56 | $26.50 | 240941 |
| 2025-07-30 | 29.64 | $27.92 | 199346 |
| 2025-07-29 | 29.57 | $28.01 | 243622 |
| 2025-07-28 | 29.45 | $28.92 | 196905 |
| 2025-07-25 | 29.28 | $29.18 | 199505 |
| 2025-07-24 | 29.08 | $29.44 | 279127 |
| 2025-07-23 | 28.85 | $29.79 | 304610 |
| 2025-07-22 | 28.60 | $29.23 | 221477 |
| 2025-07-21 | 28.36 | $29.14 | 311000 |
| 2025-07-18 | 28.09 | $29.41 | 353027 |
| 2025-07-17 | 27.82 | $29.73 | 371328 |
| 2025-07-16 | 27.56 | $30.54 | 262614 |
| 2025-07-15 | 27.27 | $30.56 | 295845 |
| 2025-07-14 | 26.93 | $31.54 | 335761 |
| 2025-07-11 | 26.58 | $30.80 | 330300 |
| 2025-07-10 | 26.26 | $31.14 | 382115 |
| 2025-07-09 | 25.92 | $31.39 | 469142 |
| 2025-07-08 | 25.56 | $30.12 | 514900 |
| 2025-07-07 | 25.26 | $29.90 | 557578 |
| 2025-07-03 | 24.96 | $28.00 | 322712 |
| 2025-07-02 | 24.76 | $27.94 | 384100 |
| 2025-07-01 | 24.58 | $26.62 | 271900 |
| 2025-06-30 | 24.48 | $25.54 | 361300 |
| 2025-06-27 | 24.42 | $25.66 | 741700 |
| 2025-06-26 | 24.37 | $25.12 | 248100 |
| 2025-06-25 | 24.34 | $24.75 | 282600 |
| 2025-06-24 | 24.33 | $24.77 | 143220 |
| 2025-06-23 | 24.25 | $24.46 | 182800 |
| 2025-06-20 | 24.18 | $23.88 | 247500 |
| 2025-06-18 | 24.15 | $23.96 | 215002 |
| 2025-06-17 | 24.15 | $24.45 | 275500 |
| 2025-06-16 | 24.14 | $24.71 | 355400 |
| 2025-06-13 | 24.10 | $23.93 | 152026 |
| 2025-06-12 | 24.10 | $24.51 | 174500 |
| 2025-06-11 | 24.04 | $24.39 | 112409 |
| 2025-06-10 | 24.05 | $24.34 | 137400 |
| 2025-06-09 | 24.06 | $24.23 | 266200 |
| 2025-06-06 | 23.97 | $24.08 | 138802 |
| 2025-06-05 | 23.88 | $23.89 | 199600 |
| 2025-06-04 | 23.65 | $23.97 | 150011 |
| 2025-06-03 | 23.41 | $24.32 | 245008 |
| 2025-06-02 | 23.17 | $24.58 | 334738 |
| 2025-05-30 | 22.91 | $24.42 | 267900 |
| 2025-05-29 | 22.62 | $24.66 | 287600 |
| 2025-05-28 | 22.32 | $24.50 | 298700 |
| 2025-05-27 | 22.04 | $24.46 | 318726 |
| 2025-05-23 | 21.74 | $23.24 | 135439 |
| 2025-05-22 | 21.47 | $23.02 | 185200 |
| 2025-05-21 | 21.22 | $23.25 | 164200 |
| 2025-05-20 | 20.92 | $24.09 | 387821 |
| 2025-05-19 | 20.57 | $24.13 | 215722 |
| 2025-05-16 | 20.19 | $24.00 | 306200 |
| 2025-05-15 | 19.85 | $23.83 | 260324 |
| 2025-05-14 | 19.50 | $23.36 | 291513 |
| 2025-05-13 | 19.17 | $24.60 | 343720 |
| 2025-05-12 | 18.84 | $24.50 | 250100 |
| 2025-05-09 | 18.49 | $22.47 | 318000 |
| 2025-05-08 | 18.25 | $22.25 | 670138 |
| 2025-05-07 | 18.09 | $19.39 | 293500 |
| 2025-05-06 | 18.02 | $19.04 | 314777 |
| 2025-05-05 | 18.00 | $19.53 | 251228 |
| 2025-05-02 | 17.98 | $19.48 | 208400 |
| 2025-05-01 | 18.02 | $18.60 | 154510 |
| 2025-04-30 | 18.18 | $18.61 | 171319 |
| 2025-04-29 | 18.35 | $18.88 | 142440 |
| 2025-04-28 | 18.48 | $18.43 | 142700 |
| 2025-04-25 | 18.63 | $17.99 | 148311 |
| 2025-04-24 | 18.81 | $18.02 | 170430 |
| 2025-04-23 | 18.99 | $17.20 | 130800 |
| 2025-04-22 | 19.21 | $17.04 | 121890 |
| 2025-04-21 | 19.46 | $16.53 | 322100 |
| 2025-04-17 | 19.73 | $17.29 | 241200 |
| 2025-04-16 | 19.95 | $16.83 | 228245 |
| 2025-04-15 | 20.23 | $16.81 | 222101 |
| 2025-04-14 | 20.47 | $17.91 | 206900 |
| 2025-04-11 | 20.66 | $17.50 | 251349 |
| 2025-04-10 | 20.85 | $17.72 | 241700 |
| 2025-04-09 | 20.99 | $19.06 | 304031 |
| 2025-04-08 | 21.14 | $17.88 | 197411 |
| 2025-04-07 | 21.37 | $18.66 | 276500 |
| 2025-04-04 | 21.60 | $19.19 | 288935 |
| 2025-04-03 | 21.82 | $20.22 | 246100 |
| 2025-04-02 | 21.97 | $21.90 | 142343 |
| 2025-04-01 | 22.05 | $21.97 | 272577 |
| 2025-03-31 | 22.16 | $21.36 | 287605 |
| 2025-03-28 | 22.32 | $21.46 | 162200 |
| 2025-03-27 | 22.38 | $21.68 | 298400 |
| 2025-03-26 | 22.40 | $21.64 | 153016 |
| 2025-03-25 | 22.43 | $21.51 | 178994 |
| 2025-03-24 | 22.46 | $22.06 | 159138 |
| 2025-03-21 | 22.47 | $21.90 | 315300 |
| 2025-03-20 | 22.50 | $21.81 | 134202 |
| 2025-03-19 | 22.55 | $22.28 | 208700 |
| 2025-03-18 | 22.65 | $21.62 | 148600 |
| 2025-03-17 | 22.86 | $21.85 | 189087 |
| 2025-03-14 | 23.05 | $21.25 | 335608 |
| 2025-03-13 | 23.25 | $20.49 | 288317 |
| 2025-03-12 | 23.46 | $22.06 | 217200 |
| 2025-03-11 | 23.66 | $22.45 | 398304 |
| 2025-03-10 | 23.85 | $23.23 | 368000 |
| 2025-03-07 | 23.87 | $23.64 | 340008 |
| 2025-03-06 | 23.92 | $23.31 | 382600 |
| 2025-03-05 | 23.87 | $23.51 | 433000 |
| 2025-03-04 | 23.80 | $24.07 | 421202 |
| 2025-03-03 | 23.68 | $24.52 | 486197 |
| 2025-02-28 | 23.54 | $22.74 | 400100 |
| 2025-02-27 | 23.50 | $22.11 | 207747 |
| 2025-02-26 | 23.49 | $22.25 | 237742 |
| 2025-02-25 | 23.48 | $22.10 | 351339 |
| 2025-02-24 | 23.49 | $22.12 | 348100 |
| 2025-02-21 | 23.48 | $22.50 | 292816 |
| 2025-02-20 | 23.45 | $22.97 | 381721 |
| 2025-02-19 | 23.39 | $24.17 | 383800 |
| 2025-02-18 | 23.25 | $25.82 | 349900 |
| 2025-02-14 | 23.00 | $25.77 | 299813 |
| 2025-02-13 | 22.76 | $25.19 | 221500 |
| 2025-02-12 | 22.55 | $24.60 | 329036 |
| 2025-02-11 | 22.33 | $26.12 | 438949 |
| 2025-02-10 | 22.04 | $26.22 | 874200 |
| 2025-02-07 | 21.73 | $23.69 | 330419 |
| 2025-02-06 | 21.62 | $24.58 | 404000 |
| 2025-02-05 | 21.42 | $22.37 | 149333 |
| 2025-02-04 | 21.34 | $22.02 | 86500 |
| 2025-02-03 | 21.26 | $21.69 | 135400 |
| 2025-01-31 | 21.21 | $21.81 | 164917 |
| 2025-01-30 | 21.17 | $21.98 | 79512 |
| 2025-01-29 | 21.12 | $21.90 | 99400 |
| 2025-01-28 | 21.08 | $21.99 | 183031 |
| 2025-01-27 | 21.06 | $22.29 | 116700 |
| 2025-01-24 | 21.03 | $21.91 | 177500 |
| 2025-01-23 | 21.02 | $21.87 | 135849 |
| 2025-01-22 | 21.01 | $21.76 | 201400 |
| 2025-01-21 | 21.01 | $21.51 | 191848 |
| 2025-01-17 | 21.00 | $20.82 | 74318 |
| 2025-01-16 | 21.08 | $20.93 | 94700 |
| 2025-01-15 | 21.16 | $20.86 | 107525 |
| 2025-01-14 | 21.25 | $20.28 | 126914 |
| 2025-01-13 | 21.43 | $20.27 | 99207 |
| 2025-01-10 | 21.62 | $20.05 | 128810 |
| 2025-01-08 | 21.77 | $21.48 | 398286 |
| 2025-01-07 | 21.86 | $20.68 | 104129 |
| 2025-01-06 | 21.99 | $20.61 | 172600 |
| 2025-01-03 | 22.10 | $20.52 | 100725 |
| 2025-01-02 | 22.26 | $20.73 | 120200 |
| 2024-12-31 | 22.38 | $21.00 | 155624 |
| 2024-12-30 | 22.51 | $20.97 | 143100 |
| 2024-12-27 | 22.63 | $21.05 | 188700 |
| 2024-12-26 | 22.76 | $21.68 | 160501 |
| 2024-12-24 | 22.86 | $21.64 | 60041 |
| 2024-12-23 | 22.99 | $21.64 | 94010 |
| 2024-12-20 | 23.09 | $21.69 | 897111 |
| 2024-12-19 | 23.19 | $21.81 | 277541 |
| 2024-12-18 | 23.27 | $21.27 | 162500 |
| 2024-12-17 | 23.40 | $22.34 | 171909 |
| 2024-12-16 | 23.49 | $22.64 | 150700 |
| 2024-12-13 | 23.58 | $22.67 | 128815 |
| 2024-12-12 | 23.69 | $23.88 | 172616 |
| 2024-12-11 | 23.76 | $23.96 | 223000 |
| 2024-12-10 | 23.81 | $23.11 | 99502 |
| 2024-12-09 | 23.94 | $23.32 | 130541 |
| 2024-12-06 | 23.96 | $23.21 | 85607 |
| 2024-12-05 | 23.98 | $22.92 | 121818 |
| 2024-12-04 | 23.98 | $23.63 | 158500 |
| 2024-12-03 | 23.95 | $23.26 | 142000 |
| 2024-12-02 | 23.90 | $23.54 | 150160 |
| 2024-11-29 | 23.88 | $23.37 | 81300 |
| 2024-11-27 | 23.87 | $23.59 | 99234 |
| 2024-11-26 | 23.88 | $23.73 | 156042 |
| 2024-11-25 | 23.86 | $24.14 | 193234 |
| 2024-11-22 | 23.84 | $23.74 | 132900 |
| 2024-11-21 | 23.82 | $23.76 | 199700 |
| 2024-11-20 | 23.80 | $23.39 | 228844 |
| 2024-11-19 | 23.83 | $23.75 | 229100 |
| 2024-11-18 | 23.85 | $24.11 | 229647 |
| 2024-11-15 | 23.82 | $24.46 | 197045 |
| 2024-11-14 | 23.81 | $24.90 | 217616 |
| 2024-11-13 | 23.78 | $25.27 | 178015 |
| 2024-11-12 | 23.76 | $25.06 | 314300 |
| 2024-11-11 | 23.71 | $25.55 | 357276 |
| 2024-11-08 | 23.65 | $23.85 | 203227 |
| 2024-11-07 | 23.63 | $23.50 | 287700 |
| 2024-11-06 | 23.60 | $23.09 | 205805 |
| 2024-11-05 | 23.55 | $22.85 | 145106 |
| 2024-11-04 | 23.51 | $22.37 | 126400 |
| 2024-11-01 | 23.44 | $23.18 | 151435 |
| 2024-10-31 | 23.34 | $23.12 | 95900 |
| 2024-10-30 | 23.25 | $23.70 | 159800 |
| 2024-10-29 | 23.15 | $23.50 | 73417 |
| 2024-10-28 | 23.08 | $23.60 | 134700 |
| 2024-10-25 | 23.02 | $23.43 | 101408 |
| 2024-10-24 | 22.96 | $23.41 | 119532 |
| 2024-10-23 | 22.89 | $23.82 | 124082 |
| 2024-10-22 | 22.80 | $24.18 | 158228 |
| 2024-10-21 | 22.70 | $23.65 | 145611 |
| 2024-10-18 | 22.61 | $24.07 | 149646 |
| 2024-10-17 | 22.52 | $24.36 | 155209 |
| 2024-10-16 | 22.43 | $24.84 | 371131 |
| 2024-10-15 | 22.29 | $24.15 | 144628 |
| 2024-10-14 | 22.20 | $24.29 | 177000 |
| 2024-10-11 | 22.06 | $23.49 | 216625 |
| 2024-10-10 | 21.99 | $22.89 | 208000 |
| 2024-10-09 | 21.90 | $22.18 | 255816 |
| 2024-10-08 | 21.82 | $22.01 | 388437 |
| 2024-10-07 | 21.76 | $20.89 | 148700 |
| 2024-10-04 | 21.74 | $21.31 | 178300 |
| 2024-10-03 | 21.65 | $21.13 | 107300 |
| 2024-10-02 | 21.57 | $21.76 | 108520 |
| 2024-10-01 | 21.46 | $22.08 | 205437 |
| 2024-09-30 | 21.35 | $22.52 | 338648 |
| 2024-09-27 | 21.27 | $22.07 | 236440 |
| 2024-09-26 | 21.24 | $22.10 | 233700 |
| 2024-09-25 | 21.18 | $22.07 | 192534 |
| 2024-09-24 | 21.13 | $22.04 | 173941 |
| 2024-09-23 | 21.08 | $21.99 | 193905 |
| 2024-09-20 | 21.03 | $22.28 | 483024 |
| 2024-09-19 | 20.87 | $22.41 | 172936 |
| 2024-09-18 | 20.67 | $22.15 | 185610 |
| 2024-09-17 | 20.47 | $22.36 | 168700 |
| 2024-09-16 | 20.27 | $21.53 | 180000 |
| 2024-09-13 | 20.09 | $21.99 | 169536 |
| 2024-09-12 | 19.89 | $21.21 | 184819 |
| 2024-09-11 | 19.70 | $20.45 | 185000 |
| 2024-09-10 | 19.58 | $20.88 | 171145 |
| 2024-09-09 | 19.40 | $20.53 | 230600 |
| 2024-09-06 | 19.25 | $19.46 | 192900 |
| 2024-09-05 | 19.15 | $19.42 | 186232 |
| 2024-09-04 | 19.03 | $19.65 | 117800 |
| 2024-09-03 | 18.91 | $19.87 | 236400 |
| 2024-08-30 | 18.78 | $21.00 | 287000 |
| 2024-08-29 | 18.62 | $21.47 | 277500 |
| 2024-08-28 | 18.47 | $20.81 | 130558 |
| 2024-08-27 | 18.37 | $21.06 | 282223 |
| 2024-08-26 | 18.24 | $21.14 | 230100 |
| 2024-08-23 | 18.10 | $20.94 | 435140 |
| 2024-08-22 | 18.00 | $19.01 | 367102 |
| 2024-08-21 | 17.99 | $18.46 | 203543 |
| 2024-08-20 | 18.01 | $18.07 | 76912 |
| 2024-08-19 | 18.05 | $18.39 | 169944 |
| 2024-08-16 | 18.08 | $18.05 | 240700 |
| 2024-08-15 | 18.11 | $18.01 | 71900 |
| 2024-08-14 | 18.15 | $17.39 | 79600 |
| 2024-08-13 | 18.23 | $17.90 | 93739 |
| 2024-08-12 | 18.29 | $17.29 | 75217 |
| 2024-08-09 | 18.30 | $17.61 | 63338 |
| 2024-08-08 | 18.30 | $17.46 | 75700 |
| 2024-08-07 | 18.30 | $17.00 | 62100 |
| 2024-08-06 | 18.27 | $17.27 | 62228 |
| 2024-08-05 | 18.26 | $17.28 | 116044 |
| 2024-08-02 | 18.27 | $17.74 | 126300 |
| 2024-08-01 | 18.23 | $18.51 | 169749 |
| 2024-07-31 | 18.16 | $18.88 | 131407 |
| 2024-07-30 | 18.05 | $18.37 | 471334 |
| 2024-07-29 | 17.98 | $18.42 | 90943 |
| 2024-07-26 | 17.90 | $18.88 | 108900 |
| 2024-07-25 | 17.82 | $18.83 | 83615 |
| 2024-07-24 | 17.75 | $18.79 | 76600 |
| 2024-07-23 | 17.69 | $18.92 | 92600 |
| 2024-07-22 | 17.61 | $18.95 | 78331 |
| 2024-07-19 | 17.55 | $18.64 | 104800 |
| 2024-07-18 | 17.50 | $18.83 | 123412 |
| 2024-07-17 | 17.43 | $19.02 | 148400 |
| 2024-07-16 | 17.34 | $19.05 | 161800 |
| 2024-07-15 | 17.25 | $17.60 | 131639 |
| 2024-07-12 | 17.26 | $17.48 | 82609 |
| 2024-07-11 | 17.28 | $17.50 | 124400 |
| 2024-07-10 | 17.24 | $16.39 | 130800 |
| 2024-07-09 | 17.27 | $17.14 | 73700 |
| 2024-07-08 | 17.27 | $17.52 | 98336 |
| 2024-07-05 | 17.25 | $16.85 | 129002 |
| 2024-07-03 | 17.27 | $17.14 | 123817 |
| 2024-07-02 | 17.27 | $16.70 | 99500 |
| 2024-07-01 | 17.33 | $17.04 | 133800 |
| 2024-06-28 | 17.36 | $16.77 | 486543 |
| 2024-06-27 | 17.41 | $17.20 | 65028 |
| 2024-06-26 | 17.46 | $17.47 | 57912 |
| 2024-06-25 | 17.49 | $17.54 | 72014 |
| 2024-06-24 | 17.54 | $17.41 | 91600 |
| 2024-06-21 | 17.59 | $17.64 | 312836 |
| 2024-06-20 | 17.63 | $17.74 | 77900 |
| 2024-06-18 | 17.66 | $17.48 | 72000 |
| 2024-06-17 | 17.70 | $17.23 | 70500 |
| 2024-06-14 | 17.76 | $17.22 | 67500 |
| 2024-06-13 | 17.80 | $17.78 | 62200 |
| 2024-06-12 | 17.82 | $17.78 | 209200 |
| 2024-06-11 | 17.84 | $16.75 | 127209 |
| 2024-06-10 | 17.91 | $16.93 | 152312 |
| 2024-06-07 | 17.94 | $17.16 | 78700 |
| 2024-06-06 | 17.97 | $17.12 | 80413 |
| 2024-06-05 | 17.97 | $17.30 | 78300 |
| 2024-06-04 | 17.95 | $17.18 | 87245 |
| 2024-06-03 | 17.91 | $17.93 | 130701 |
| 2024-05-31 | 17.87 | $17.63 | 128436 |
| 2024-05-30 | 17.82 | $17.80 | 82600 |
| 2024-05-29 | 17.75 | $18.15 | 94405 |
| 2024-05-28 | 17.68 | $18.04 | 181946 |
| 2024-05-24 | 17.61 | $18.55 | 84800 |
| 2024-05-23 | 17.32 | $18.46 | 154717 |
| 2024-05-22 | 17.02 | $18.41 | 88744 |
| 2024-05-21 | 16.73 | $18.37 | 101730 |
| 2024-05-20 | 16.49 | $18.23 | 108624 |
| 2024-05-17 | 16.23 | $18.40 | 194317 |
| 2024-05-16 | 15.98 | $17.98 | 101517 |
| 2024-05-15 | 15.73 | $18.25 | 148300 |
| 2024-05-14 | 15.46 | $18.21 | 178907 |
| 2024-05-13 | 15.20 | $18.11 | 161917 |
| 2024-05-10 | 14.96 | $17.55 | 127608 |
| 2024-05-09 | 14.73 | $17.70 | 119700 |
| 2024-05-08 | 14.50 | $17.18 | 130110 |
| 2024-05-07 | 14.31 | $16.77 | 130727 |
| 2024-05-06 | 14.12 | $16.45 | 182600 |
| 2024-05-03 | 13.94 | $17.07 | 114300 |
| 2024-05-02 | 13.73 | $16.76 | 142600 |
| 2024-05-01 | 13.54 | $16.35 | 228500 |
| 2024-04-30 | 13.37 | $16.70 | 447581 |
| 2024-04-29 | 13.16 | $16.78 | 787001 |
| 2024-04-26 | 12.95 | $12.73 | 76507 |
| 2024-04-25 | 12.96 | $12.44 | 122344 |
| 2024-04-24 | 12.99 | $12.56 | 111200 |
| 2024-04-23 | 13.01 | $13.61 | 109700 |
| 2024-04-22 | 12.95 | $13.05 | 92600 |
| 2024-04-19 | 12.91 | $13.30 | 127524 |
| 2024-04-18 | 12.86 | $13.04 | 78697 |
| 2024-04-17 | 12.83 | $12.87 | 99800 |
| 2024-04-16 | 12.81 | $12.99 | 139846 |
| 2024-04-15 | 12.78 | $13.21 | 146143 |
| 2024-04-12 | 12.74 | $13.11 | 120900 |
| 2024-04-11 | 12.69 | $13.09 | 79000 |
| 2024-04-10 | 12.67 | $13.23 | 203867 |
| 2024-04-09 | 12.64 | $13.12 | 71433 |
| 2024-04-08 | 12.61 | $12.88 | 52917 |
| 2024-04-05 | 12.61 | $12.81 | 62800 |
| 2024-04-04 | 12.62 | $12.90 | 116200 |
| 2024-04-03 | 12.63 | $12.93 | 121100 |
| 2024-04-02 | 12.65 | $12.57 | 97815 |
| 2024-04-01 | 12.70 | $12.61 | 105335 |
| 2024-03-28 | 12.74 | $12.93 | 158800 |
| 2024-03-27 | 12.74 | $13.06 | 79900 |
| 2024-03-26 | 12.73 | $12.84 | 138542 |
| 2024-03-25 | 12.76 | $12.55 | 118500 |
| 2024-03-22 | 12.79 | $12.09 | 92700 |
| 2024-03-21 | 12.83 | $12.28 | 105441 |
| 2024-03-20 | 12.85 | $12.46 | 98526 |
| 2024-03-19 | 12.86 | $12.45 | 188301 |
| 2024-03-18 | 12.85 | $12.48 | 234200 |
| 2024-03-15 | 12.83 | $12.34 | 335000 |
| 2024-03-14 | 12.82 | $12.09 | 237000 |
| 2024-03-13 | 12.81 | $12.73 | 272900 |
| 2024-03-12 | 12.74 | $12.62 | 97447 |
| 2024-03-11 | 12.72 | $12.61 | 104440 |
| 2024-03-08 | 12.67 | $12.89 | 84400 |
| 2024-03-07 | 12.59 | $12.91 | 92248 |
| 2024-03-06 | 12.48 | $13.18 | 112700 |
| 2024-03-05 | 12.36 | $13.23 | 97933 |
| 2024-03-04 | 12.24 | $13.68 | 187856 |
| 2024-03-01 | 12.09 | $13.39 | 182808 |
| 2024-02-29 | 11.96 | $12.93 | 144300 |
| 2024-02-28 | 11.86 | $12.89 | 144300 |
| 2024-02-27 | 11.78 | $13.32 | 147700 |
| 2024-02-26 | 11.69 | $13.16 | 180535 |
| 2024-02-23 | 11.62 | $12.88 | 115643 |
| 2024-02-22 | 11.53 | $12.84 | 137000 |
| 2024-02-21 | 11.44 | $12.53 | 165300 |
| 2024-02-20 | 11.36 | $12.22 | 177203 |
| 2024-02-16 | 11.31 | $12.07 | 191947 |
| 2024-02-15 | 11.26 | $12.16 | 195237 |
| 2024-02-14 | 11.22 | $11.95 | 155900 |
| 2024-02-13 | 11.19 | $11.33 | 192440 |
| 2024-02-12 | 11.19 | $12.17 | 194148 |
| 2024-02-09 | 11.16 | $11.57 | 215506 |
| 2024-02-08 | 11.12 | $11.46 | 398429 |
| 2024-02-07 | 11.11 | $10.67 | 217822 |
| 2024-02-06 | 11.14 | $10.82 | 149706 |
| 2024-02-05 | 11.17 | $10.72 | 151000 |
| 2024-02-02 | 11.20 | $10.63 | 104230 |
| 2024-02-01 | 11.23 | $10.94 | 143217 |
| 2024-01-31 | 11.26 | $10.81 | 140223 |
| 2024-01-30 | 11.32 | $11.27 | 99300 |
| 2024-01-29 | 11.33 | $11.66 | 110900 |
| 2024-01-26 | 11.33 | $11.66 | 127700 |
| 2024-01-25 | 11.33 | $11.20 | 72300 |
| 2024-01-24 | 11.34 | $10.99 | 79300 |
| 2024-01-23 | 11.36 | $10.99 | 53600 |
| 2024-01-22 | 11.38 | $11.18 | 93800 |
| 2024-01-19 | 11.39 | $11.07 | 67827 |
| 2024-01-18 | 11.41 | $11.33 | 70913 |
| 2024-01-17 | 11.41 | $11.33 | 187816 |
| 2024-01-16 | 11.41 | $11.40 | 158537 |
| 2024-01-12 | 11.42 | $11.40 | 162309 |
| 2024-01-11 | 11.43 | $10.92 | 161200 |
| 2024-01-10 | 11.45 | $11.16 | 116800 |
| 2024-01-09 | 11.44 | $11.25 | 142835 |
| 2024-01-08 | 11.43 | $11.42 | 123108 |
| 2024-01-05 | 11.41 | $11.30 | 286416 |
| 2024-01-04 | 11.42 | $11.34 | 124900 |
| 2024-01-03 | 11.43 | $11.60 | 195100 |
| 2024-01-02 | 11.41 | $11.83 | 136218 |
| 2023-12-29 | 11.31 | $11.58 | 151600 |
| 2023-12-28 | 11.21 | $11.62 | 75600 |
| 2023-12-27 | 11.12 | $11.64 | 100249 |
| 2023-12-26 | 11.02 | $11.53 | 126800 |
| 2023-12-22 | 10.96 | $11.21 | 467433 |
| 2023-12-21 | 10.93 | $11.39 | 174000 |
| 2023-12-20 | 10.87 | $11.44 | 212136 |
| 2023-12-19 | 10.81 | $11.59 | 318900 |
| 2023-12-18 | 10.76 | $11.30 | 348800 |
| 2023-12-15 | 10.74 | $11.29 | 457012 |
| 2023-12-14 | 10.70 | $11.58 | 283400 |
| 2023-12-13 | 10.65 | $11.60 | 554411 |
| 2023-12-12 | 10.58 | $11.23 | 185100 |
| 2023-12-11 | 10.50 | $10.97 | 205310 |
| 2023-12-08 | 10.44 | $11.08 | 111115 |
| 2023-12-07 | 10.38 | $11.14 | 193300 |
| 2023-12-06 | 10.42 | $11.44 | 187447 |
| 2023-12-05 | 10.45 | $11.44 | 315743 |
| 2023-12-04 | 10.49 | $11.24 | 576432 |
| 2023-12-01 | 10.55 | $9.87 | 495816 |
| 2023-11-30 | 10.65 | $9.59 | 511500 |
| 2023-11-29 | 10.73 | $9.75 | 256000 |
| 2023-11-28 | 10.78 | $9.69 | 246722 |
| 2023-11-27 | 10.85 | $10.35 | 275540 |
| 2023-11-24 | 10.87 | $10.54 | 52949 |
| 2023-11-22 | 10.88 | $10.32 | 154500 |
| 2023-11-21 | 10.91 | $10.24 | 133960 |
| 2023-11-20 | 10.96 | $10.47 | 158700 |
| 2023-11-17 | 11.00 | $10.99 | 227500 |
| 2023-11-16 | 11.04 | $10.53 | 224300 |
| 2023-11-15 | 11.10 | $10.50 | 278800 |
| 2023-11-14 | 11.18 | $10.17 | 239600 |
| 2023-11-13 | 11.29 | $9.77 | 180622 |
| 2023-11-10 | 11.40 | $9.66 | 214900 |
| 2023-11-09 | 11.51 | $9.81 | 301100 |
| 2023-11-08 | 11.62 | $12.04 | 172437 |
| 2023-11-07 | 11.61 | $12.10 | 114400 |
| 2023-11-06 | 11.62 | $12.23 | 139400 |
| 2023-11-03 | 11.62 | $12.34 | 140805 |
| 2023-11-02 | 11.64 | $11.83 | 117100 |
| 2023-11-01 | 11.70 | $11.19 | 129201 |
| 2023-10-31 | 11.77 | $10.92 | 242500 |
| 2023-10-30 | 11.85 | $10.94 | 161500 |
| 2023-10-27 | 11.94 | $10.77 | 158318 |
| 2023-10-26 | 12.04 | $10.87 | 132721 |
| 2023-10-25 | 12.12 | $10.83 | 171932 |
| 2023-10-24 | 12.22 | $11.26 | 194216 |
| 2023-10-23 | 12.31 | $11.28 | 140631 |
| 2023-10-20 | 12.40 | $11.75 | 72100 |
| 2023-10-19 | 12.48 | $11.81 | 85132 |
| 2023-10-18 | 12.55 | $12.11 | 66004 |
| 2023-10-17 | 12.57 | $12.30 | 134148 |
| 2023-10-16 | 12.58 | $11.97 | 208531 |
| 2023-10-13 | 12.61 | $11.77 | 82524 |
| 2023-10-12 | 12.65 | $12.16 | 154338 |
| 2023-10-11 | 12.69 | $11.76 | 139746 |
| 2023-10-10 | 12.75 | $12.27 | 113029 |
| 2023-10-09 | 12.77 | $12.30 | 116312 |
| 2023-10-06 | 12.79 | $12.75 | 73700 |
| 2023-10-05 | 12.78 | $12.91 | 104700 |
| 2023-10-04 | 12.76 | $12.60 | 91600 |
| 2023-10-03 | 12.78 | $12.66 | 76223 |
| 2023-10-02 | 12.81 | $12.74 | 94400 |
| 2023-09-29 | 12.90 | $12.77 | 174133 |
| 2023-09-28 | 12.96 | $12.43 | 126100 |
| 2023-09-27 | 13.08 | $12.76 | 84337 |
| 2023-09-26 | 13.18 | $13.01 | 72321 |
| 2023-09-25 | 13.28 | $13.22 | 72000 |
| 2023-09-22 | 13.37 | $13.22 | 83949 |
| 2023-09-21 | 13.46 | $13.20 | 171500 |
| 2023-09-20 | 13.56 | $12.56 | 92900 |
| 2023-09-19 | 13.69 | $12.49 | 111900 |
| 2023-09-18 | 13.81 | $12.55 | 157144 |
| 2023-09-15 | 13.94 | $12.62 | 424800 |
| 2023-09-14 | 14.06 | $12.98 | 86000 |
| 2023-09-13 | 14.17 | $12.96 | 112240 |
| 2023-09-12 | 14.27 | $12.68 | 94814 |
| 2023-09-11 | 14.39 | $12.71 | 85122 |
| 2023-09-08 | 14.52 | $12.57 | 136400 |
| 2023-09-07 | 14.65 | $12.48 | 290042 |
| 2023-09-06 | 14.78 | $12.91 | 98800 |
| 2023-09-05 | 14.90 | $13.43 | 115900 |
| 2023-09-01 | 14.98 | $14.51 | 144429 |
| 2023-08-31 | 15.01 | $13.95 | 162495 |
| 2023-08-30 | 15.06 | $14.83 | 160100 |
| 2023-08-29 | 15.06 | $14.81 | 81032 |
| 2023-08-28 | 15.06 | $14.98 | 37627 |
| 2023-08-25 | 15.04 | $14.98 | 28900 |
| 2023-08-24 | 15.01 | $14.99 | 53637 |
| 2023-08-23 | 14.97 | $15.25 | 52606 |
| 2023-08-22 | 14.95 | $15.09 | 41027 |
| 2023-08-21 | 14.92 | $14.96 | 70786 |
| 2023-08-18 | 14.93 | $15.15 | 56469 |
| 2023-08-17 | 14.92 | $14.95 | 52008 |
| 2023-08-16 | 14.91 | $15.12 | 42000 |
| 2023-08-15 | 14.88 | $14.99 | 30100 |
| 2023-08-14 | 14.84 | $15.12 | 49311 |
| 2023-08-11 | 14.81 | $15.29 | 39800 |
| 2023-08-10 | 14.78 | $15.19 | 41300 |
| 2023-08-09 | 14.75 | $15.17 | 42100 |
| 2023-08-08 | 14.73 | $15.28 | 62100 |
| 2023-08-07 | 14.69 | $14.97 | 208812 |
| 2023-08-04 | 14.66 | $15.21 | 69344 |
| 2023-08-03 | 14.62 | $14.91 | 52340 |
| 2023-08-02 | 14.60 | $14.86 | 60300 |
| 2023-08-01 | 14.57 | $14.83 | 56100 |
| 2023-07-31 | 14.51 | $14.48 | 58700 |
| 2023-07-28 | 14.47 | $14.37 | 55100 |
| 2023-07-27 | 14.43 | $14.20 | 92300 |
| 2023-07-26 | 14.39 | $14.78 | 51345 |
| 2023-07-25 | 14.33 | $14.60 | 49900 |
| 2023-07-24 | 14.27 | $15.08 | 36100 |
| 2023-07-21 | 14.19 | $14.94 | 60000 |
| 2023-07-20 | 14.12 | $14.76 | 33403 |
| 2023-07-19 | 14.06 | $14.53 | 48939 |
| 2023-07-18 | 14.03 | $14.32 | 53435 |
| 2023-07-17 | 14.01 | $14.51 | 77100 |
| 2023-07-14 | 13.97 | $14.58 | 65300 |
| 2023-07-13 | 13.92 | $14.71 | 93300 |
| 2023-07-12 | 13.87 | $14.63 | 72800 |
| 2023-07-11 | 13.83 | $14.59 | 67422 |
| 2023-07-10 | 13.78 | $14.27 | 81100 |
| 2023-07-07 | 13.75 | $14.35 | 200025 |
| 2023-07-06 | 13.73 | $14.53 | 105742 |
| 2023-07-05 | 13.68 | $14.24 | 100841 |
| 2023-07-03 | 13.64 | $13.76 | 43900 |
| 2023-06-30 | 13.64 | $13.70 | 101606 |
| 2023-06-29 | 13.60 | $13.57 | 54423 |
| 2023-06-28 | 13.58 | $13.38 | 60914 |
| 2023-06-27 | 13.58 | $13.51 | 58100 |
| 2023-06-26 | 13.56 | $13.35 | 60215 |
| 2023-06-23 | 13.54 | $13.47 | 770413 |
| 2023-06-22 | 13.52 | $13.68 | 78300 |
| 2023-06-21 | 13.52 | $13.48 | 88500 |
| 2023-06-20 | 13.56 | $13.97 | 89621 |
| 2023-06-16 | 13.56 | $13.82 | 214700 |
| 2023-06-15 | 13.57 | $13.72 | 82200 |
| 2023-06-14 | 13.58 | $13.65 | 79814 |
| 2023-06-13 | 13.59 | $13.82 | 77400 |
| 2023-06-12 | 13.62 | $13.73 | 48900 |
| 2023-06-09 | 13.63 | $13.50 | 65545 |
| 2023-06-08 | 13.66 | $13.86 | 73810 |
| 2023-06-07 | 13.68 | $13.90 | 71615 |
| 2023-06-06 | 13.67 | $13.58 | 71613 |
| 2023-06-05 | 13.71 | $13.26 | 67723 |
| 2023-06-02 | 13.78 | $13.75 | 83200 |
| 2023-06-01 | 13.81 | $12.92 | 97138 |
| 2023-05-31 | 13.94 | $13.30 | 86014 |
| 2023-05-30 | 14.06 | $13.25 | 86400 |
| 2023-05-26 | 14.19 | $13.20 | 55908 |
| 2023-05-25 | 14.31 | $12.96 | 56700 |
| 2023-05-24 | 14.43 | $13.06 | 84334 |
| 2023-05-23 | 14.54 | $13.73 | 85309 |
| 2023-05-22 | 14.62 | $14.14 | 71837 |
| 2023-05-19 | 14.70 | $14.10 | 68800 |
| 2023-05-18 | 14.79 | $13.87 | 70145 |
| 2023-05-17 | 14.88 | $14.05 | 89610 |
| 2023-05-16 | 14.95 | $13.77 | 61514 |
| 2023-05-15 | 15.05 | $14.42 | 84818 |
| 2023-05-12 | 15.12 | $14.05 | 68900 |
| 2023-05-11 | 15.20 | $14.11 | 91800 |
| 2023-05-10 | 15.29 | $14.08 | 92400 |
| 2023-05-09 | 15.35 | $13.84 | 79700 |
| 2023-05-08 | 15.41 | $14.37 | 69203 |
| 2023-05-05 | 15.44 | $14.64 | 110331 |
| 2023-05-04 | 15.46 | $14.31 | 131900 |
| 2023-05-03 | 15.48 | $15.60 | 74640 |
| 2023-05-02 | 15.44 | $15.62 | 60400 |
| 2023-05-01 | 15.41 | $15.87 | 61742 |
| 2023-04-28 | 15.39 | $15.56 | 121505 |
| 2023-04-27 | 15.36 | $15.33 | 79000 |
| 2023-04-26 | 15.35 | $15.35 | 77700 |
| 2023-04-25 | 15.31 | $15.41 | 62500 |
| 2023-04-24 | 15.28 | $15.64 | 88649 |
| 2023-04-21 | 15.24 | $15.89 | 45805 |
| 2023-04-20 | 15.17 | $15.61 | 103015 |
| 2023-04-19 | 15.13 | $15.56 | 57800 |
| 2023-04-18 | 15.10 | $15.69 | 47218 |
| 2023-04-17 | 15.06 | $15.87 | 42421 |
| 2023-04-14 | 14.99 | $15.69 | 94800 |
| 2023-04-13 | 14.96 | $15.85 | 92330 |
| 2023-04-12 | 14.91 | $15.23 | 78300 |
| 2023-04-11 | 14.91 | $15.15 | 81138 |
| 2023-04-10 | 14.91 | $14.96 | 73800 |
| 2023-04-06 | 14.93 | $15.08 | 73933 |
| 2023-04-05 | 14.96 | $14.64 | 132500 |
| 2023-04-04 | 15.02 | $14.77 | 55800 |
| 2023-04-03 | 15.08 | $15.14 | 82516 |
| 2023-03-31 | 15.11 | $15.32 | 207800 |
| 2023-03-30 | 15.15 | $15.02 | 46500 |
| 2023-03-29 | 15.20 | $15.03 | 74100 |
| 2023-03-28 | 15.24 | $14.68 | 136310 |
| 2023-03-27 | 15.29 | $14.84 | 50716 |
| 2023-03-24 | 15.35 | $14.68 | 77504 |
| 2023-03-23 | 15.39 | $14.53 | 84800 |
| 2023-03-22 | 15.46 | $14.78 | 113543 |
| 2023-03-21 | 15.50 | $15.01 | 115227 |
| 2023-03-20 | 15.55 | $14.87 | 142012 |
| 2023-03-17 | 15.63 | $14.52 | 484337 |
| 2023-03-16 | 15.72 | $15.13 | 138100 |
| 2023-03-15 | 15.78 | $14.74 | 146600 |
| 2023-03-14 | 15.84 | $15.40 | 95200 |
| 2023-03-13 | 15.86 | $15.13 | 86241 |
| 2023-03-10 | 15.90 | $15.29 | 118245 |
| 2023-03-09 | 15.93 | $15.69 | 64018 |
| 2023-03-08 | 15.94 | $15.90 | 110029 |
| 2023-03-07 | 15.94 | $15.87 | 65010 |
| 2023-03-06 | 15.95 | $15.75 | 144100 |
| 2023-03-03 | 15.98 | $16.12 | 78927 |
| 2023-03-02 | 15.98 | $16.00 | 71549 |
| 2023-03-01 | 15.98 | $15.93 | 65700 |
| 2023-02-28 | 15.95 | $15.71 | 186820 |
| 2023-02-27 | 15.92 | $15.87 | 136536 |
| 2023-02-24 | 15.89 | $15.52 | 91413 |
| 2023-02-23 | 15.88 | $15.92 | 86300 |
| 2023-02-22 | 15.84 | $15.72 | 97500 |
| 2023-02-21 | 15.81 | $16.00 | 91429 |
| 2023-02-17 | 15.79 | $16.37 | 80100 |
| 2023-02-16 | 15.73 | $16.28 | 82900 |
| 2023-02-15 | 15.68 | $16.30 | 50531 |
| 2023-02-14 | 15.61 | $16.08 | 160800 |
| 2023-02-13 | 15.54 | $15.84 | 87500 |
| 2023-02-10 | 15.48 | $15.75 | 136600 |
| 2023-02-09 | 15.43 | $15.90 | 207300 |
| 2023-02-08 | 15.36 | $15.90 | 108613 |
| 2023-02-07 | 15.26 | $16.05 | 266726 |
| 2023-02-06 | 15.14 | $15.99 | 99314 |
| 2023-02-03 | 15.04 | $16.26 | 130926 |
| 2023-02-02 | 14.91 | $16.26 | 119300 |
| 2023-02-01 | 14.78 | $15.89 | 114200 |
| 2023-01-31 | 14.67 | $15.40 | 115701 |
| 2023-01-30 | 14.57 | $15.10 | 64500 |
| 2023-01-27 | 14.49 | $15.25 | 51500 |
| 2023-01-26 | 14.40 | $15.29 | 39100 |
| 2023-01-25 | 14.30 | $15.21 | 48600 |
| 2023-01-24 | 14.23 | $15.15 | 58548 |
| 2023-01-23 | 14.16 | $15.44 | 142616 |
| 2023-01-20 | 14.08 | $15.33 | 110541 |
| 2023-01-19 | 13.95 | $15.24 | 97600 |
| 2023-01-18 | 13.82 | $14.87 | 119314 |
| 2023-01-17 | 13.70 | $14.70 | 118620 |
| 2023-01-13 | 13.61 | $14.69 | 135600 |
| 2023-01-12 | 13.54 | $14.72 | 149500 |
| 2023-01-11 | 13.45 | $14.52 | 157200 |
| 2023-01-10 | 13.37 | $13.89 | 156800 |
| 2023-01-09 | 13.31 | $13.68 | 124521 |
| 2023-01-06 | 13.26 | $13.81 | 90100 |
| 2023-01-05 | 13.19 | $13.68 | 89000 |
| 2023-01-04 | 13.14 | $13.77 | 107200 |
| 2023-01-03 | 13.07 | $13.67 | 174400 |
| 2022-12-30 | 13.00 | $13.41 | 111903 |
| 2022-12-29 | 12.96 | $13.46 | 151500 |
| 2022-12-28 | 12.90 | $13.41 | 169611 |
| 2022-12-27 | 12.84 | $13.31 | 201235 |
| 2022-12-23 | 12.78 | $13.90 | 120010 |
| 2022-12-22 | 12.70 | $13.79 | 137600 |
| 2022-12-21 | 12.64 | $13.67 | 199300 |
| 2022-12-20 | 12.58 | $12.75 | 236327 |
| 2022-12-19 | 12.56 | $12.73 | 180025 |
| 2022-12-16 | 12.55 | $12.44 | 543100 |
| 2022-12-15 | 12.56 | $12.95 | 141245 |
| 2022-12-14 | 12.55 | $13.15 | 172334 |
| 2022-12-13 | 12.55 | $13.03 | 366500 |
| 2022-12-12 | 12.58 | $12.82 | 156014 |
| 2022-12-09 | 12.64 | $12.69 | 101600 |
| 2022-12-08 | 12.71 | $12.67 | 133421 |
| 2022-12-07 | 12.79 | $12.51 | 130700 |
| 2022-12-06 | 12.91 | $12.62 | 225200 |
| 2022-12-05 | 13.02 | $12.34 | 148716 |
| 2022-12-02 | 13.13 | $12.44 | 120500 |
| 2022-12-01 | 13.21 | $12.56 | 182700 |
| 2022-11-30 | 13.30 | $12.31 | 256421 |
| 2022-11-29 | 13.43 | $12.05 | 194100 |
| 2022-11-28 | 13.56 | $12.10 | 124900 |
| 2022-11-25 | 13.70 | $12.42 | 45147 |
| 2022-11-23 | 13.79 | $12.50 | 81200 |
| 2022-11-22 | 13.89 | $12.53 | 272136 |
| 2022-11-21 | 13.97 | $12.42 | 137800 |
| 2022-11-18 | 14.05 | $12.48 | 169038 |
| 2022-11-17 | 14.12 | $12.60 | 260000 |
| 2022-11-16 | 14.19 | $12.84 | 146607 |
| 2022-11-15 | 14.24 | $13.13 | 207300 |
| 2022-11-14 | 14.30 | $13.61 | 162300 |
| 2022-11-11 | 14.32 | $14.00 | 236400 |
| 2022-11-10 | 14.31 | $13.98 | 358700 |
| 2022-11-09 | 14.30 | $14.42 | 185600 |
| 2022-11-08 | 14.26 | $14.79 | 188500 |
| 2022-11-07 | 14.19 | $14.91 | 137918 |
| 2022-11-04 | 14.11 | $14.47 | 98900 |
| 2022-11-03 | 14.03 | $14.16 | 108237 |
| 2022-11-02 | 13.97 | $14.27 | 169543 |
| 2022-11-01 | 13.92 | $14.88 | 103809 |
| 2022-10-31 | 13.88 | $14.69 | 120900 |
| 2022-10-28 | 13.83 | $14.88 | 135000 |
| 2022-10-27 | 13.75 | $14.22 | 104400 |
| 2022-10-26 | 13.70 | $14.49 | 160809 |
| 2022-10-25 | 13.63 | $14.20 | 174044 |
| 2022-10-24 | 13.56 | $14.05 | 166336 |
| 2022-10-21 | 13.50 | $13.86 | 111513 |
| 2022-10-20 | 13.46 | $13.94 | 60300 |
| 2022-10-19 | 13.43 | $13.92 | 89900 |
| 2022-10-18 | 13.43 | $14.24 | 169645 |
| 2022-10-17 | 13.42 | $14.02 | 196416 |
| 2022-10-14 | 13.42 | $13.72 | 133529 |
| 2022-10-13 | 13.46 | $13.88 | 185300 |
| 2022-10-12 | 13.48 | $13.52 | 227200 |
| 2022-10-11 | 13.54 | $13.51 | 297808 |
| 2022-10-10 | 13.59 | $13.20 | 148434 |
| 2022-10-07 | 13.71 | $12.86 | 283900 |
| 2022-10-06 | 13.82 | $13.00 | 203229 |
| 2022-10-05 | 13.92 | $13.40 | 178701 |
| 2022-10-04 | 14.00 | $13.96 | 208600 |
| 2022-10-03 | 14.04 | $13.76 | 200500 |
| 2022-09-30 | 14.08 | $13.29 | 280000 |
| 2022-09-29 | 14.18 | $13.17 | 195634 |
| 2022-09-28 | 14.26 | $13.11 | 338800 |
| 2022-09-27 | 14.38 | $12.82 | 236800 |
| 2022-09-26 | 14.54 | $12.86 | 188602 |
| 2022-09-23 | 14.69 | $13.02 | 203349 |
| 2022-09-22 | 14.86 | $13.39 | 179100 |
| 2022-09-21 | 15.06 | $13.78 | 152200 |
| 2022-09-20 | 15.24 | $14.06 | 132800 |
| 2022-09-19 | 15.43 | $14.15 | 117700 |
| 2022-09-16 | 15.64 | $14.47 | 467612 |
| 2022-09-15 | 15.83 | $14.29 | 132916 |
| 2022-09-14 | 16.04 | $14.64 | 168100 |
| 2022-09-13 | 16.24 | $14.66 | 172929 |
| 2022-09-12 | 16.47 | $15.53 | 185700 |
| 2022-09-09 | 16.65 | $15.09 | 107928 |
| 2022-09-08 | 16.83 | $14.88 | 113145 |
| 2022-09-07 | 17.04 | $15.03 | 165722 |
| 2022-09-06 | 17.24 | $14.70 | 187216 |
| 2022-09-02 | 17.46 | $14.66 | 191530 |
| 2022-09-01 | 17.66 | $15.30 | 368233 |
| 2022-08-31 | 17.82 | $14.81 | 397100 |
| 2022-08-30 | 18.03 | $15.49 | 410834 |
| 2022-08-29 | 18.22 | $15.95 | 249700 |
| 2022-08-26 | 18.43 | $15.99 | 453914 |
| 2022-08-25 | 18.60 | $16.40 | 327141 |
| 2022-08-24 | 18.77 | $17.38 | 107100 |
| 2022-08-23 | 18.87 | $17.22 | 309300 |
| 2022-08-22 | 18.97 | $17.99 | 101600 |
| 2022-08-19 | 19.01 | $18.23 | 107400 |
| 2022-08-18 | 19.09 | $18.33 | 73300 |
| 2022-08-17 | 19.17 | $18.45 | 79530 |
| 2022-08-16 | 19.25 | $18.75 | 86705 |
| 2022-08-15 | 19.33 | $19.15 | 87641 |
| 2022-08-12 | 19.36 | $19.20 | 70000 |
| 2022-08-11 | 19.40 | $18.74 | 74023 |
| 2022-08-10 | 19.45 | $19.00 | 108629 |
| 2022-08-09 | 19.47 | $18.97 | 63901 |
| 2022-08-08 | 19.49 | $19.14 | 161628 |
| 2022-08-05 | 19.52 | $18.70 | 73733 |
| 2022-08-04 | 19.56 | $18.60 | 38345 |
| 2022-08-03 | 19.61 | $18.94 | 66630 |
| 2022-08-02 | 19.65 | $19.35 | 61843 |
| 2022-08-01 | 19.69 | $19.98 | 80000 |
| 2022-07-29 | 19.67 | $19.57 | 93915 |
| 2022-07-28 | 19.65 | $19.78 | 156121 |
| 2022-07-27 | 19.62 | $19.33 | 94700 |
| 2022-07-26 | 19.61 | $19.26 | 67100 |
| 2022-07-25 | 19.61 | $18.82 | 96541 |
| 2022-07-22 | 19.68 | $19.83 | 57846 |
| 2022-07-21 | 19.64 | $19.80 | 78700 |
| 2022-07-20 | 19.55 | $20.13 | 96000 |
| 2022-07-19 | 19.46 | $20.22 | 56200 |
| 2022-07-18 | 19.36 | $19.89 | 64300 |
| 2022-07-15 | 19.26 | $20.03 | 67800 |
| 2022-07-14 | 19.17 | $19.64 | 61237 |
| 2022-07-13 | 19.11 | $19.41 | 50424 |
| 2022-07-12 | 19.05 | $19.40 | 61546 |
| 2022-07-11 | 19.01 | $19.63 | 64000 |
| 2022-07-08 | 18.99 | $19.55 | 78500 |
| 2022-07-07 | 18.95 | $19.67 | 79600 |
| 2022-07-06 | 18.93 | $19.64 | 71200 |
| 2022-07-05 | 18.90 | $20.15 | 153411 |
| 2022-07-01 | 18.83 | $19.59 | 82800 |
| 2022-06-30 | 18.82 | $19.13 | 102800 |
| 2022-06-29 | 18.80 | $19.19 | 66120 |
| 2022-06-28 | 18.80 | $19.16 | 57248 |
| 2022-06-27 | 18.82 | $19.30 | 96928 |
| 2022-06-24 | 18.81 | $20.30 | 359000 |
| 2022-06-23 | 18.75 | $18.96 | 56523 |
| 2022-06-22 | 18.72 | $18.03 | 69600 |
| 2022-06-21 | 18.74 | $18.34 | 69413 |
| 2022-06-17 | 18.75 | $18.16 | 154513 |
| 2022-06-16 | 18.74 | $17.89 | 81645 |
| 2022-06-15 | 18.78 | $18.27 | 63000 |
| 2022-06-14 | 18.80 | $18.39 | 83000 |
| 2022-06-13 | 18.81 | $18.20 | 76828 |
| 2022-06-10 | 18.80 | $18.67 | 64500 |
| 2022-06-09 | 18.79 | $19.30 | 98200 |
| 2022-06-08 | 18.72 | $18.73 | 30100 |
| 2022-06-07 | 18.71 | $19.24 | 57235 |
| 2022-06-06 | 18.67 | $19.06 | 54024 |
| 2022-06-03 | 18.65 | $18.72 | 91736 |
| 2022-06-02 | 18.62 | $19.43 | 53503 |
| 2022-06-01 | 18.64 | $18.72 | 54400 |
| 2022-05-31 | 18.64 | $19.21 | 100100 |
| 2022-05-27 | 18.58 | $19.53 | 77226 |
| 2022-05-26 | 18.51 | $19.00 | 49000 |
| 2022-05-25 | 18.49 | $19.07 | 128200 |
| 2022-05-24 | 18.44 | $18.50 | 49922 |
| 2022-05-23 | 18.46 | $18.34 | 51526 |
| 2022-05-20 | 18.48 | $18.58 | 61700 |
| 2022-05-19 | 18.51 | $17.93 | 64307 |
| 2022-05-18 | 18.62 | $18.67 | 117309 |
| 2022-05-17 | 18.68 | $18.70 | 77908 |
| 2022-05-16 | 18.72 | $18.53 | 69428 |
| 2022-05-13 | 18.75 | $18.15 | 54700 |
| 2022-05-12 | 18.82 | $18.30 | 64814 |
| 2022-05-11 | 18.89 | $18.03 | 109136 |
| 2022-05-10 | 18.96 | $18.56 | 80525 |
| 2022-05-09 | 19.02 | $18.28 | 118200 |
| 2022-05-06 | 19.06 | $18.73 | 94707 |
| 2022-05-05 | 19.12 | $18.06 | 262414 |
| 2022-05-04 | 19.20 | $19.87 | 145400 |
| 2022-05-03 | 19.21 | $18.82 | 136400 |
| 2022-05-02 | 19.28 | $18.04 | 98338 |
| 2022-04-29 | 19.41 | $17.99 | 60938 |
| 2022-04-28 | 19.50 | $18.64 | 66717 |
| 2022-04-27 | 19.57 | $18.13 | 75923 |
| 2022-04-26 | 19.66 | $18.81 | 67700 |
| 2022-04-25 | 19.70 | $18.85 | 69802 |
| 2022-04-22 | 19.76 | $19.14 | 60915 |
| 2022-04-21 | 19.79 | $20.08 | 276445 |
| 2022-04-20 | 19.77 | $19.87 | 49903 |
| 2022-04-19 | 19.78 | $19.47 | 63946 |
| 2022-04-18 | 19.81 | $19.25 | 52800 |
| 2022-04-14 | 19.86 | $19.56 | 55600 |
| 2022-04-13 | 19.87 | $19.58 | 86236 |
| 2022-04-12 | 19.89 | $19.38 | 74513 |
| 2022-04-11 | 19.92 | $19.76 | 93009 |
| 2022-04-08 | 19.94 | $19.25 | 108327 |
| 2022-04-07 | 19.98 | $19.84 | 95100 |
| 2022-04-06 | 20.00 | $19.62 | 97600 |
| 2022-04-05 | 20.04 | $20.05 | 105100 |
| 2022-04-04 | 20.05 | $20.38 | 96800 |
| 2022-04-01 | 20.06 | $20.47 | 108200 |
| 2022-03-31 | 20.08 | $19.95 | 65000 |
| 2022-03-30 | 20.12 | $19.99 | 75800 |
| 2022-03-29 | 20.17 | $19.94 | 84000 |
| 2022-03-28 | 20.22 | $19.62 | 63437 |
| 2022-03-25 | 20.30 | $19.98 | 69025 |
| 2022-03-24 | 20.36 | $19.80 | 45400 |
| 2022-03-23 | 20.41 | $19.73 | 129100 |
| 2022-03-22 | 20.47 | $19.94 | 90001 |
| 2022-03-21 | 20.50 | $20.18 | 56200 |
| 2022-03-18 | 20.56 | $20.10 | 215300 |
| 2022-03-17 | 20.61 | $19.83 | 55624 |
| 2022-03-16 | 20.71 | $19.89 | 100500 |
| 2022-03-15 | 20.80 | $20.00 | 91500 |
| 2022-03-14 | 20.87 | $20.15 | 78500 |
| 2022-03-11 | 20.91 | $20.04 | 48800 |
| 2022-03-10 | 20.91 | $20.41 | 74400 |
| 2022-03-09 | 20.82 | $20.29 | 83004 |
| 2022-03-08 | 20.75 | $20.25 | 109108 |
| 2022-03-07 | 20.68 | $20.60 | 48100 |
| 2022-03-04 | 20.57 | $20.94 | 96200 |
| 2022-03-03 | 20.46 | $20.73 | 87809 |
| 2022-03-02 | 20.39 | $21.01 | 86400 |
| 2022-03-01 | 20.30 | $20.81 | 90328 |
| 2022-02-28 | 20.22 | $21.30 | 88200 |
| 2022-02-25 | 20.08 | $21.29 | 53000 |
| 2022-02-24 | 19.97 | $20.77 | 133400 |
| 2022-02-23 | 19.89 | $20.77 | 132510 |
| 2022-02-22 | 19.83 | $20.63 | 103200 |
| 2022-02-18 | 19.80 | $21.44 | 156000 |
| 2022-02-17 | 19.73 | $21.02 | 73149 |
| 2022-02-16 | 19.67 | $21.85 | 174200 |
| 2022-02-15 | 19.58 | $21.60 | 111548 |
| 2022-02-14 | 19.51 | $21.48 | 163600 |
| 2022-02-11 | 19.49 | $21.02 | 163936 |
| 2022-02-10 | 19.48 | $19.97 | 201045 |
| 2022-02-09 | 19.51 | $18.66 | 81001 |
| 2022-02-08 | 19.62 | $18.90 | 64826 |
| 2022-02-07 | 19.74 | $18.73 | 160038 |
| 2022-02-04 | 19.81 | $18.39 | 204741 |
| 2022-02-03 | 19.92 | $18.85 | 93321 |
| 2022-02-02 | 19.99 | $19.23 | 81400 |
| 2022-02-01 | 20.05 | $19.24 | 63147 |
| 2022-01-31 | 20.13 | $19.30 | 109024 |
| 2022-01-28 | 20.19 | $18.50 | 131200 |
| 2022-01-27 | 20.29 | $19.05 | 61129 |
| 2022-01-26 | 20.37 | $19.23 | 152244 |
| 2022-01-25 | 20.45 | $19.57 | 107319 |
| 2022-01-24 | 20.53 | $20.00 | 117800 |
| 2022-01-21 | 20.57 | $19.95 | 66213 |
| 2022-01-20 | 20.63 | $19.80 | 64700 |
| 2022-01-19 | 20.68 | $20.10 | 53140 |
| 2022-01-18 | 20.69 | $20.27 | 58541 |
| 2022-01-14 | 20.67 | $21.07 | 89809 |
| 2022-01-13 | 20.60 | $20.73 | 99000 |
| 2022-01-12 | 20.54 | $20.65 | 90624 |
| 2022-01-11 | 20.46 | $20.81 | 68800 |
| 2022-01-10 | 20.38 | $21.27 | 102000 |
| 2022-01-07 | 20.28 | $20.27 | 54700 |
| 2022-01-06 | 20.26 | $20.42 | 46300 |
| 2022-01-05 | 20.27 | $20.40 | 102220 |
| 2022-01-04 | 20.32 | $20.44 | 50131 |
| 2022-01-03 | 20.35 | $20.84 | 80500 |
| 2021-12-31 | 20.30 | $20.42 | 70445 |
| 2021-12-30 | 20.29 | $20.49 | 66600 |
| 2021-12-29 | 20.24 | $20.58 | 63900 |
| 2021-12-28 | 20.19 | $20.99 | 44500 |
| 2021-12-27 | 20.19 | $21.15 | 38814 |
| 2021-12-23 | 20.17 | $20.72 | 39934 |
| 2021-12-22 | 20.24 | $21.09 | 55204 |
| 2021-12-21 | 20.27 | $20.89 | 74400 |
| 2021-12-20 | 20.34 | $20.36 | 127349 |
| 2021-12-17 | 20.41 | $19.74 | 296016 |
| 2021-12-16 | 20.51 | $19.65 | 73700 |
| 2021-12-15 | 20.61 | $19.70 | 107000 |
| 2021-12-14 | 20.74 | $18.96 | 142323 |
| 2021-12-13 | 20.90 | $19.29 | 70906 |
| 2021-12-10 | 21.07 | $19.25 | 111702 |
| 2021-12-09 | 21.25 | $19.87 | 84500 |
| 2021-12-08 | 21.37 | $20.61 | 56649 |
| 2021-12-07 | 21.46 | $21.38 | 86645 |
| 2021-12-06 | 21.50 | $21.00 | 83413 |
| 2021-12-03 | 21.56 | $19.95 | 43700 |
| 2021-12-02 | 21.66 | $20.17 | 83822 |
| 2021-12-01 | 21.76 | $19.53 | 84148 |
| 2021-11-30 | 21.86 | $19.59 | 80400 |
| 2021-11-29 | 22.00 | $20.84 | 68332 |
| 2021-11-26 | 22.05 | $20.88 | 48600 |
| 2021-11-24 | 22.12 | $22.01 | 47000 |
| 2021-11-23 | 22.12 | $21.81 | 66148 |
| 2021-11-22 | 22.15 | $22.19 | 82531 |
| 2021-11-19 | 22.18 | $21.79 | 48300 |
| 2021-11-18 | 22.22 | $21.79 | 70145 |
| 2021-11-17 | 22.25 | $21.68 | 72200 |
| 2021-11-16 | 22.27 | $22.13 | 66447 |
| 2021-11-15 | 22.24 | $22.19 | 93104 |
| 2021-11-12 | 22.21 | $22.76 | 52315 |
| 2021-11-11 | 22.17 | $22.75 | 41600 |
| 2021-11-10 | 22.12 | $22.44 | 45100 |
| 2021-11-09 | 22.08 | $22.25 | 52000 |
| 2021-11-08 | 22.05 | $22.16 | 56200 |
| 2021-11-05 | 22.04 | $22.37 | 78000 |
| 2021-11-04 | 22.02 | $21.85 | 97722 |
| 2021-11-03 | 22.04 | $22.27 | 80938 |
| 2021-11-02 | 22.01 | $21.39 | 52925 |
| 2021-11-01 | 22.02 | $22.44 | 90200 |
| 2021-10-29 | 21.97 | $21.94 | 85208 |
| 2021-10-28 | 21.96 | $22.19 | 63836 |
| 2021-10-27 | 21.92 | $21.94 | 42400 |
| 2021-10-26 | 21.91 | $22.48 | 59514 |
| 2021-10-25 | 21.81 | $22.75 | 53400 |
| 2021-10-22 | 21.74 | $22.55 | 59547 |
| 2021-10-21 | 21.69 | $22.41 | 70800 |
| 2021-10-20 | 21.64 | $22.06 | 43220 |
| 2021-10-19 | 21.61 | $21.54 | 51200 |
| 2021-10-18 | 21.62 | $21.75 | 89844 |
| 2021-10-15 | 21.60 | $21.80 | 61200 |
| 2021-10-14 | 21.59 | $21.80 | 46700 |
| 2021-10-13 | 21.57 | $21.66 | 43500 |
| 2021-10-12 | 21.55 | $21.61 | 79127 |
| 2021-10-11 | 21.58 | $22.03 | 37503 |
| 2021-10-08 | 21.60 | $22.02 | 34100 |
| 2021-10-07 | 21.63 | $22.17 | 64506 |
| 2021-10-06 | 21.68 | $21.64 | 122024 |
| 2021-10-05 | 21.79 | $21.52 | 170200 |
| 2021-10-04 | 21.91 | $21.60 | 92200 |
| 2021-10-01 | 22.02 | $21.60 | 208100 |
| 2021-09-30 | 22.19 | $21.54 | 110100 |
| 2021-09-29 | 22.33 | $21.60 | 174200 |
| 2021-09-28 | 22.46 | $20.59 | 217600 |
| 2021-09-27 | 22.62 | $21.32 | 86849 |
| 2021-09-24 | 22.73 | $21.59 | 59100 |
| 2021-09-23 | 22.79 | $21.44 | 124138 |
| 2021-09-22 | 22.90 | $21.34 | 74200 |
| 2021-09-21 | 23.03 | $21.68 | 60108 |
| 2021-09-20 | 23.16 | $21.40 | 109901 |
| 2021-09-17 | 23.36 | $21.65 | 357400 |
| 2021-09-16 | 23.51 | $21.31 | 91300 |
| 2021-09-15 | 23.72 | $21.37 | 83101 |
| 2021-09-14 | 23.90 | $22.10 | 94426 |
| 2021-09-13 | 24.06 | $22.46 | 69541 |
| 2021-09-10 | 24.17 | $22.60 | 76228 |
| 2021-09-09 | 24.26 | $23.34 | 55000 |
| 2021-09-08 | 24.31 | $23.82 | 96136 |
| 2021-09-07 | 24.29 | $23.86 | 125000 |
| 2021-09-03 | 24.30 | $23.72 | 101925 |
| 2021-09-02 | 24.31 | $25.10 | 269147 |
| 2021-09-01 | 24.24 | $24.28 | 84610 |
| 2021-08-31 | 24.22 | $24.29 | 151900 |
| 2021-08-30 | 24.23 | $23.80 | 142844 |
| 2021-08-27 | 24.26 | $23.44 | 145670 |
| 2021-08-26 | 24.27 | $22.83 | 121600 |
| 2021-08-25 | 24.33 | $23.52 | 85300 |
| 2021-08-24 | 24.38 | $24.04 | 64431 |
| 2021-08-23 | 24.38 | $24.30 | 172729 |
| 2021-08-20 | 24.40 | $25.40 | 580333 |
| 2021-08-19 | 24.35 | $24.70 | 191840 |
| 2021-08-18 | 24.35 | $25.34 | 108800 |
| 2021-08-17 | 24.34 | $25.10 | 98304 |
| 2021-08-16 | 24.34 | $25.23 | 90000 |
| 2021-08-13 | 24.32 | $24.75 | 112011 |
| 2021-08-12 | 24.32 | $24.41 | 76110 |
| 2021-08-11 | 24.35 | $24.20 | 87326 |
| 2021-08-10 | 24.39 | $23.57 | 117000 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
34.98
2026-08-07
Close Price
$34.29
Vol: 231333
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.44
Average
22.53
Maximum
55.70
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 34.98 | $34.29 | 231333 |
| 2026-08-06 | 35.05 | $35.50 | 146223 |
| 2026-08-05 | 35.01 | $36.01 | 158645 |
| 2026-08-04 | 34.90 | $36.59 | 188309 |
| 2026-08-03 | 34.72 | $37.15 | 297907 |
| 2026-07-31 | 34.47 | $36.33 | 205500 |
| 2026-07-30 | 34.27 | $36.45 | 229700 |
| 2026-07-29 | 34.04 | $36.95 | 192138 |
| 2026-07-28 | 33.74 | $36.37 | 399158 |
| 2026-07-27 | 33.46 | $35.24 | 144200 |
| 2026-07-24 | 33.27 | $34.03 | 137300 |
| 2026-07-23 | 33.20 | $34.04 | 162048 |
| 2026-07-22 | 33.11 | $33.81 | 158831 |
| 2026-07-21 | 33.03 | $33.86 | 179500 |
| 2026-07-20 | 32.94 | $33.05 | 214600 |
| 2026-07-17 | 32.93 | $33.31 | 241103 |
| 2026-07-16 | 32.89 | $34.52 | 320279 |
| 2026-07-15 | 32.72 | $33.74 | 288665 |
| 2026-07-14 | 32.62 | $33.04 | 230500 |
| 2026-07-13 | 32.57 | $33.00 | 498170 |
| 2026-07-10 | 32.53 | $32.07 | 525600 |
| 2026-07-09 | 32.57 | $32.38 | 172800 |
| 2026-07-08 | 32.59 | $32.44 | 291600 |
| 2026-07-07 | 32.61 | $33.12 | 225000 |
| 2026-07-06 | 32.56 | $34.13 | 294058 |
| 2026-07-02 | 32.39 | $33.26 | 298930 |
| 2026-07-01 | 32.30 | $32.10 | 420145 |
| 2026-06-30 | 32.32 | $31.40 | 295250 |
| 2026-06-29 | 32.42 | $31.81 | 389943 |
| 2026-06-26 | 32.48 | $31.69 | 537204 |
| 2026-06-25 | 32.57 | $31.83 | 138769 |
| 2026-06-24 | 32.64 | $31.36 | 207022 |
| 2026-06-23 | 32.78 | $30.53 | 198300 |
| 2026-06-22 | 33.02 | $31.07 | 250139 |
| 2026-06-18 | 33.22 | $31.85 | 439871 |
| 2026-06-17 | 33.36 | $30.84 | 238100 |
| 2026-06-16 | 33.63 | $31.87 | 200512 |
| 2026-06-15 | 33.82 | $32.28 | 231128 |
| 2026-06-12 | 33.98 | $31.53 | 183000 |
| 2026-06-11 | 34.24 | $31.26 | 262703 |
| 2026-06-10 | 34.55 | $31.18 | 356300 |
| 2026-06-09 | 34.90 | $32.65 | 208009 |
| 2026-06-08 | 35.14 | $31.76 | 267769 |
| 2026-06-05 | 35.50 | $32.43 | 271521 |
| 2026-06-04 | 35.82 | $33.04 | 704540 |
| 2026-06-03 | 36.11 | $31.79 | 635817 |
| 2026-06-02 | 36.57 | $28.52 | 356604 |
| 2026-06-01 | 37.41 | $29.87 | 478300 |
| 2026-05-29 | 38.21 | $30.79 | 339127 |
| 2026-05-28 | 38.99 | $31.83 | 395942 |
| 2026-05-27 | 39.74 | $32.89 | 390421 |
| 2026-05-26 | 40.46 | $33.68 | 322342 |
| 2026-05-22 | 41.18 | $33.26 | 252830 |
| 2026-05-21 | 42.01 | $33.46 | 343000 |
| 2026-05-20 | 42.91 | $33.81 | 485018 |
| 2026-05-19 | 43.87 | $33.90 | 317600 |
| 2026-05-18 | 44.92 | $34.18 | 410541 |
| 2026-05-15 | 46.05 | $34.37 | 475700 |
| 2026-05-14 | 47.28 | $36.15 | 545034 |
| 2026-05-13 | 48.45 | $35.26 | 426571 |
| 2026-05-12 | 49.84 | $36.58 | 471019 |
| 2026-05-11 | 51.23 | $36.32 | 991419 |
| 2026-05-08 | 52.80 | $40.00 | 976148 |
| 2026-05-07 | 54.15 | $43.16 | 1.6M |
| 2026-05-06 | 55.31 | $58.50 | 301867 |
| 2026-05-05 | 54.97 | $56.24 | 185401 |
| 2026-05-04 | 54.83 | $54.68 | 238471 |
| 2026-05-01 | 54.85 | $54.89 | 333900 |
| 2026-04-30 | 54.85 | $53.18 | 296000 |
| 2026-04-29 | 55.02 | $52.50 | 371275 |
| 2026-04-28 | 55.29 | $54.29 | 508800 |
| 2026-04-27 | 55.39 | $56.14 | 122608 |
| 2026-04-24 | 55.31 | $55.16 | 208300 |
| 2026-04-23 | 55.33 | $54.69 | 158700 |
| 2026-04-22 | 55.40 | $53.97 | 165734 |
| 2026-04-21 | 55.55 | $54.09 | 201023 |
| 2026-04-20 | 55.70 | $56.51 | 142747 |
| 2026-04-17 | 55.62 | $57.07 | 175599 |
| 2026-04-16 | 55.46 | $53.88 | 281231 |
| 2026-04-15 | 55.63 | $55.01 | 410831 |
| 2026-04-14 | 55.70 | $59.02 | 231900 |
| 2026-04-13 | 55.35 | $59.58 | 329400 |
| 2026-04-10 | 54.90 | $57.89 | 241635 |
| 2026-04-09 | 54.59 | $59.09 | 216287 |
| 2026-04-08 | 54.11 | $58.66 | 387116 |
| 2026-04-07 | 53.63 | $55.66 | 234262 |
| 2026-04-06 | 53.42 | $54.94 | 200400 |
| 2026-04-02 | 53.26 | $55.52 | 246520 |
| 2026-04-01 | 53.02 | $54.76 | 377400 |
| 2026-03-31 | 52.84 | $55.31 | 322447 |
| 2026-03-30 | 52.58 | $53.35 | 231127 |
| 2026-03-27 | 52.50 | $53.88 | 373837 |
| 2026-03-26 | 52.35 | $55.82 | 391433 |
| 2026-03-25 | 51.99 | $57.01 | 480991 |
| 2026-03-24 | 51.46 | $55.48 | 322347 |
| 2026-03-23 | 51.04 | $53.80 | 372100 |
| 2026-03-20 | 50.74 | $50.76 | 503500 |
| 2026-03-19 | 50.74 | $52.38 | 351017 |
| 2026-03-18 | 50.57 | $52.23 | 311900 |
| 2026-03-17 | 50.40 | $52.51 | 345013 |
| 2026-03-16 | 50.17 | $51.17 | 254845 |
| 2026-03-13 | 50.07 | $49.47 | 226509 |
| 2026-03-12 | 50.13 | $49.00 | 213606 |
| 2026-03-11 | 50.25 | $50.07 | 261677 |
| 2026-03-10 | 50.27 | $50.43 | 295100 |
| 2026-03-09 | 50.25 | $48.78 | 334333 |
| 2026-03-06 | 50.41 | $47.92 | 210000 |
| 2026-03-05 | 50.67 | $49.59 | 337641 |
| 2026-03-04 | 50.78 | $51.89 | 166600 |
| 2026-03-03 | 50.67 | $52.27 | 212700 |
| 2026-03-02 | 50.50 | $54.54 | 314500 |
| 2026-02-27 | 50.07 | $54.59 | 214157 |
| 2026-02-26 | 49.60 | $54.70 | 307504 |
| 2026-02-25 | 49.06 | $53.10 | 155600 |
| 2026-02-24 | 48.63 | $51.46 | 209608 |
| 2026-02-23 | 48.34 | $51.52 | 304900 |
| 2026-02-20 | 48.00 | $52.80 | 214700 |
| 2026-02-19 | 47.50 | $51.85 | 219200 |
| 2026-02-18 | 47.04 | $51.08 | 285202 |
| 2026-02-17 | 46.61 | $52.29 | 251441 |
| 2026-02-13 | 46.01 | $52.26 | 246765 |
| 2026-02-12 | 45.36 | $51.27 | 256800 |
| 2026-02-11 | 44.73 | $51.52 | 353500 |
| 2026-02-10 | 44.02 | $51.74 | 345718 |
| 2026-02-09 | 43.21 | $51.85 | 373562 |
| 2026-02-06 | 42.30 | $53.07 | 646773 |
| 2026-02-05 | 41.16 | $50.00 | 982300 |
| 2026-02-04 | 40.23 | $41.00 | 336206 |
| 2026-02-03 | 40.15 | $41.31 | 361300 |
| 2026-02-02 | 40.03 | $41.91 | 217200 |
| 2026-01-30 | 39.83 | $40.15 | 170131 |
| 2026-01-29 | 39.80 | $39.89 | 174300 |
| 2026-01-28 | 39.79 | $38.80 | 157700 |
| 2026-01-27 | 39.89 | $39.52 | 109316 |
| 2026-01-26 | 39.93 | $39.48 | 145020 |
| 2026-01-23 | 39.98 | $39.01 | 297600 |
| 2026-01-22 | 40.08 | $41.61 | 213000 |
| 2026-01-21 | 39.92 | $41.95 | 220110 |
| 2026-01-20 | 39.71 | $41.08 | 165333 |
| 2026-01-16 | 39.57 | $41.07 | 218929 |
| 2026-01-15 | 39.41 | $40.06 | 177000 |
| 2026-01-14 | 39.34 | $39.87 | 194200 |
| 2026-01-13 | 39.28 | $40.46 | 159243 |
| 2026-01-12 | 39.16 | $39.83 | 270600 |
| 2026-01-09 | 39.09 | $39.44 | 163725 |
| 2026-01-08 | 39.05 | $39.72 | 153700 |
| 2026-01-07 | 38.98 | $39.43 | 223438 |
| 2026-01-06 | 38.93 | $39.54 | 208391 |
| 2026-01-05 | 38.87 | $38.37 | 218700 |
| 2026-01-02 | 38.92 | $37.30 | 178746 |
| 2025-12-31 | 39.09 | $37.36 | 282200 |
| 2025-12-30 | 39.27 | $37.51 | 247700 |
| 2025-12-29 | 39.46 | $37.73 | 211002 |
| 2025-12-26 | 39.64 | $38.17 | 155600 |
| 2025-12-24 | 39.80 | $37.74 | 131609 |
| 2025-12-23 | 40.01 | $37.39 | 224630 |
| 2025-12-22 | 40.29 | $37.83 | 339819 |
| 2025-12-19 | 40.55 | $37.25 | 831700 |
| 2025-12-18 | 40.89 | $40.41 | 289925 |
| 2025-12-17 | 40.95 | $40.60 | 260400 |
| 2025-12-16 | 40.98 | $40.40 | 193359 |
| 2025-12-15 | 41.04 | $40.67 | 175800 |
| 2025-12-12 | 41.08 | $40.15 | 226341 |
| 2025-12-11 | 41.18 | $40.76 | 294747 |
| 2025-12-10 | 41.22 | $39.87 | 283000 |
| 2025-12-09 | 41.37 | $38.28 | 336856 |
| 2025-12-08 | 41.69 | $40.08 | 278800 |
| 2025-12-05 | 41.86 | $39.16 | 289243 |
| 2025-12-04 | 42.15 | $40.77 | 256924 |
| 2025-12-03 | 42.29 | $41.39 | 238500 |
| 2025-12-02 | 42.39 | $40.68 | 316900 |
| 2025-12-01 | 42.56 | $40.76 | 414300 |
| 2025-11-28 | 42.75 | $41.88 | 124400 |
| 2025-11-26 | 42.85 | $43.23 | 259100 |
| 2025-11-25 | 42.81 | $44.33 | 258900 |
| 2025-11-24 | 42.65 | $43.08 | 264364 |
| 2025-11-21 | 42.60 | $41.63 | 271700 |
| 2025-11-20 | 42.70 | $40.81 | 341318 |
| 2025-11-19 | 42.90 | $41.38 | 381703 |
| 2025-11-18 | 43.06 | $43.38 | 514500 |
| 2025-11-17 | 43.03 | $45.06 | 393540 |
| 2025-11-14 | 42.81 | $45.10 | 306200 |
| 2025-11-13 | 42.57 | $44.70 | 297700 |
| 2025-11-12 | 42.35 | $45.32 | 247100 |
| 2025-11-11 | 42.04 | $45.33 | 319200 |
| 2025-11-10 | 41.69 | $45.83 | 462966 |
| 2025-11-07 | 41.25 | $43.76 | 380619 |
| 2025-11-06 | 40.99 | $43.04 | 411400 |
| 2025-11-05 | 40.78 | $41.15 | 406532 |
| 2025-11-04 | 40.74 | $42.11 | 443375 |
| 2025-11-03 | 40.59 | $43.37 | 528617 |
| 2025-10-31 | 40.30 | $42.06 | 392916 |
| 2025-10-30 | 40.11 | $41.86 | 218600 |
| 2025-10-29 | 39.93 | $41.19 | 226513 |
| 2025-10-28 | 39.80 | $41.68 | 159306 |
| 2025-10-27 | 39.60 | $41.70 | 241498 |
| 2025-10-24 | 39.38 | $42.33 | 296252 |
| 2025-10-23 | 39.07 | $41.05 | 208700 |
| 2025-10-22 | 38.86 | $40.19 | 359800 |
| 2025-10-21 | 38.72 | $41.45 | 362621 |
| 2025-10-20 | 38.43 | $40.62 | 235513 |
| 2025-10-17 | 38.20 | $39.72 | 196830 |
| 2025-10-16 | 38.04 | $38.57 | 155907 |
| 2025-10-15 | 37.98 | $39.14 | 229862 |
| 2025-10-14 | 37.86 | $37.64 | 188400 |
| 2025-10-13 | 37.88 | $36.58 | 143704 |
| 2025-10-10 | 38.02 | $36.39 | 193429 |
| 2025-10-09 | 38.19 | $37.17 | 176700 |
| 2025-10-08 | 38.30 | $37.11 | 260100 |
| 2025-10-07 | 38.43 | $37.62 | 212640 |
| 2025-10-06 | 38.51 | $37.79 | 253907 |
| 2025-10-03 | 38.59 | $38.32 | 308900 |
| 2025-10-02 | 38.61 | $39.01 | 248000 |
| 2025-10-01 | 38.57 | $40.80 | 333533 |
| 2025-09-30 | 38.34 | $40.46 | 425730 |
| 2025-09-29 | 38.11 | $39.15 | 230274 |
| 2025-09-26 | 38.00 | $38.81 | 193300 |
| 2025-09-25 | 37.92 | $38.04 | 258900 |
| 2025-09-24 | 37.91 | $38.25 | 203200 |
| 2025-09-23 | 37.87 | $38.42 | 212117 |
| 2025-09-22 | 37.81 | $38.40 | 281913 |
| 2025-09-19 | 37.75 | $39.86 | 554817 |
| 2025-09-18 | 37.53 | $40.54 | 451800 |
| 2025-09-17 | 37.21 | $38.58 | 161300 |
| 2025-09-16 | 37.07 | $39.01 | 203100 |
| 2025-09-15 | 36.86 | $39.53 | 365200 |
| 2025-09-12 | 36.58 | $39.62 | 240000 |
| 2025-09-11 | 36.26 | $41.19 | 287049 |
| 2025-09-10 | 35.75 | $41.18 | 423722 |
| 2025-09-09 | 35.17 | $41.23 | 399914 |
| 2025-09-08 | 34.54 | $39.43 | 297600 |
| 2025-09-05 | 34.02 | $39.45 | 480721 |
| 2025-09-04 | 33.45 | $39.07 | 415040 |
| 2025-09-03 | 32.86 | $38.20 | 510214 |
| 2025-09-02 | 32.30 | $36.69 | 736300 |
| 2025-08-29 | 31.83 | $37.07 | 645152 |
| 2025-08-28 | 31.28 | $38.46 | 1.1M |
| 2025-08-27 | 30.53 | $32.20 | 423236 |
| 2025-08-26 | 30.35 | $32.64 | 338489 |
| 2025-08-25 | 30.11 | $31.94 | 205444 |
| 2025-08-22 | 29.92 | $32.46 | 194402 |
| 2025-08-21 | 29.65 | $31.55 | 276900 |
| 2025-08-20 | 29.45 | $31.14 | 253100 |
| 2025-08-19 | 29.27 | $31.85 | 244804 |
| 2025-08-18 | 29.00 | $31.25 | 266102 |
| 2025-08-15 | 28.76 | $30.67 | 316304 |
| 2025-08-14 | 28.56 | $30.57 | 195044 |
| 2025-08-13 | 28.35 | $30.96 | 341515 |
| 2025-08-12 | 28.08 | $29.68 | 345457 |
| 2025-08-11 | 27.91 | $28.55 | 327600 |
| 2025-08-08 | 27.84 | $28.10 | 242000 |
| 2025-08-07 | 27.81 | $27.33 | 218939 |
| 2025-08-06 | 27.86 | $26.49 | 164715 |
| 2025-08-05 | 28.01 | $26.59 | 209911 |
| 2025-08-04 | 28.16 | $27.14 | 199702 |
| 2025-08-01 | 28.26 | $26.11 | 356504 |
| 2025-07-31 | 28.49 | $26.50 | 240941 |
| 2025-07-30 | 28.70 | $27.92 | 199346 |
| 2025-07-29 | 28.78 | $28.01 | 243622 |
| 2025-07-28 | 28.86 | $28.92 | 196905 |
| 2025-07-25 | 28.86 | $29.18 | 199505 |
| 2025-07-24 | 28.82 | $29.44 | 279127 |
| 2025-07-23 | 28.76 | $29.79 | 304610 |
| 2025-07-22 | 28.65 | $29.23 | 221477 |
| 2025-07-21 | 28.59 | $29.14 | 311000 |
| 2025-07-18 | 28.53 | $29.41 | 353027 |
| 2025-07-17 | 28.44 | $29.73 | 371328 |
| 2025-07-16 | 28.30 | $30.54 | 262614 |
| 2025-07-15 | 28.07 | $30.56 | 295845 |
| 2025-07-14 | 27.80 | $31.54 | 335761 |
| 2025-07-11 | 27.41 | $30.80 | 330300 |
| 2025-07-10 | 27.05 | $31.14 | 382115 |
| 2025-07-09 | 26.62 | $31.39 | 469142 |
| 2025-07-08 | 26.12 | $30.12 | 514900 |
| 2025-07-07 | 25.70 | $29.90 | 557578 |
| 2025-07-03 | 25.26 | $28.00 | 322712 |
| 2025-07-02 | 24.97 | $27.94 | 384100 |
| 2025-07-01 | 24.66 | $26.62 | 271900 |
| 2025-06-30 | 24.45 | $25.54 | 361300 |
| 2025-06-27 | 24.33 | $25.66 | 741700 |
| 2025-06-26 | 24.20 | $25.12 | 248100 |
| 2025-06-25 | 24.10 | $24.75 | 282600 |
| 2025-06-24 | 24.03 | $24.77 | 143220 |
| 2025-06-23 | 23.95 | $24.46 | 182800 |
| 2025-06-20 | 23.90 | $23.88 | 247500 |
| 2025-06-18 | 23.90 | $23.96 | 215002 |
| 2025-06-17 | 23.89 | $24.45 | 275500 |
| 2025-06-16 | 23.84 | $24.71 | 355400 |
| 2025-06-13 | 23.74 | $23.93 | 152026 |
| 2025-06-12 | 23.72 | $24.51 | 174500 |
| 2025-06-11 | 23.64 | $24.39 | 112409 |
| 2025-06-10 | 23.56 | $24.34 | 137400 |
| 2025-06-09 | 23.48 | $24.23 | 266200 |
| 2025-06-06 | 23.40 | $24.08 | 138802 |
| 2025-06-05 | 23.33 | $23.89 | 199600 |
| 2025-06-04 | 23.27 | $23.97 | 150011 |
| 2025-06-03 | 23.20 | $24.32 | 245008 |
| 2025-06-02 | 23.08 | $24.58 | 334738 |
| 2025-05-30 | 22.92 | $24.42 | 267900 |
| 2025-05-29 | 22.76 | $24.66 | 287600 |
| 2025-05-28 | 22.56 | $24.50 | 298700 |
| 2025-05-27 | 22.36 | $24.46 | 318726 |
| 2025-05-23 | 22.14 | $23.24 | 135439 |
| 2025-05-22 | 22.02 | $23.02 | 185200 |
| 2025-05-21 | 21.92 | $23.25 | 164200 |
| 2025-05-20 | 21.78 | $24.09 | 387821 |
| 2025-05-19 | 21.53 | $24.13 | 215722 |
| 2025-05-16 | 21.26 | $24.00 | 306200 |
| 2025-05-15 | 20.97 | $23.83 | 260324 |
| 2025-05-14 | 20.67 | $23.36 | 291513 |
| 2025-05-13 | 20.38 | $24.60 | 343720 |
| 2025-05-12 | 19.94 | $24.50 | 250100 |
| 2025-05-09 | 19.46 | $22.47 | 318000 |
| 2025-05-08 | 19.14 | $22.25 | 670138 |
| 2025-05-07 | 18.82 | $19.39 | 293500 |
| 2025-05-06 | 18.76 | $19.04 | 314777 |
| 2025-05-05 | 18.73 | $19.53 | 251228 |
| 2025-05-02 | 18.64 | $19.48 | 208400 |
| 2025-05-01 | 18.56 | $18.60 | 154510 |
| 2025-04-30 | 18.55 | $18.61 | 171319 |
| 2025-04-29 | 18.54 | $18.88 | 142440 |
| 2025-04-28 | 18.51 | $18.43 | 142700 |
| 2025-04-25 | 18.52 | $17.99 | 148311 |
| 2025-04-24 | 18.57 | $18.02 | 170430 |
| 2025-04-23 | 18.63 | $17.20 | 130800 |
| 2025-04-22 | 18.78 | $17.04 | 121890 |
| 2025-04-21 | 18.97 | $16.53 | 322100 |
| 2025-04-17 | 19.22 | $17.29 | 241200 |
| 2025-04-16 | 19.42 | $16.83 | 228245 |
| 2025-04-15 | 19.70 | $16.81 | 222101 |
| 2025-04-14 | 20.00 | $17.91 | 206900 |
| 2025-04-11 | 20.22 | $17.50 | 251349 |
| 2025-04-10 | 20.51 | $17.72 | 241700 |
| 2025-04-09 | 20.80 | $19.06 | 304031 |
| 2025-04-08 | 20.99 | $17.88 | 197411 |
| 2025-04-07 | 21.31 | $18.66 | 276500 |
| 2025-04-04 | 21.59 | $19.19 | 288935 |
| 2025-04-03 | 21.84 | $20.22 | 246100 |
| 2025-04-02 | 22.02 | $21.90 | 142343 |
| 2025-04-01 | 22.03 | $21.97 | 272577 |
| 2025-03-31 | 22.03 | $21.36 | 287605 |
| 2025-03-28 | 22.10 | $21.46 | 162200 |
| 2025-03-27 | 22.17 | $21.68 | 298400 |
| 2025-03-26 | 22.22 | $21.64 | 153016 |
| 2025-03-25 | 22.29 | $21.51 | 178994 |
| 2025-03-24 | 22.37 | $22.06 | 159138 |
| 2025-03-21 | 22.40 | $21.90 | 315300 |
| 2025-03-20 | 22.45 | $21.81 | 134202 |
| 2025-03-19 | 22.52 | $22.28 | 208700 |
| 2025-03-18 | 22.54 | $21.62 | 148600 |
| 2025-03-17 | 22.64 | $21.85 | 189087 |
| 2025-03-14 | 22.73 | $21.25 | 335608 |
| 2025-03-13 | 22.88 | $20.49 | 288317 |
| 2025-03-12 | 23.13 | $22.06 | 217200 |
| 2025-03-11 | 23.25 | $22.45 | 398304 |
| 2025-03-10 | 23.33 | $23.23 | 368000 |
| 2025-03-07 | 23.34 | $23.64 | 340008 |
| 2025-03-06 | 23.31 | $23.31 | 382600 |
| 2025-03-05 | 23.31 | $23.51 | 433000 |
| 2025-03-04 | 23.29 | $24.07 | 421202 |
| 2025-03-03 | 23.20 | $24.52 | 486197 |
| 2025-02-28 | 23.07 | $22.74 | 400100 |
| 2025-02-27 | 23.10 | $22.11 | 207747 |
| 2025-02-26 | 23.20 | $22.25 | 237742 |
| 2025-02-25 | 23.30 | $22.10 | 351339 |
| 2025-02-24 | 23.43 | $22.12 | 348100 |
| 2025-02-21 | 23.57 | $22.50 | 292816 |
| 2025-02-20 | 23.68 | $22.97 | 381721 |
| 2025-02-19 | 23.76 | $24.17 | 383800 |
| 2025-02-18 | 23.71 | $25.82 | 349900 |
| 2025-02-14 | 23.49 | $25.77 | 299813 |
| 2025-02-13 | 23.25 | $25.19 | 221500 |
| 2025-02-12 | 23.05 | $24.60 | 329036 |
| 2025-02-11 | 22.88 | $26.12 | 438949 |
| 2025-02-10 | 22.54 | $26.22 | 874200 |
| 2025-02-07 | 22.15 | $23.69 | 330419 |
| 2025-02-06 | 21.99 | $24.58 | 404000 |
| 2025-02-05 | 21.72 | $22.37 | 149333 |
| 2025-02-04 | 21.65 | $22.02 | 86500 |
| 2025-02-03 | 21.61 | $21.69 | 135400 |
| 2025-01-31 | 21.61 | $21.81 | 164917 |
| 2025-01-30 | 21.58 | $21.98 | 79512 |
| 2025-01-29 | 21.54 | $21.90 | 99400 |
| 2025-01-28 | 21.51 | $21.99 | 183031 |
| 2025-01-27 | 21.45 | $22.29 | 116700 |
| 2025-01-24 | 21.37 | $21.91 | 177500 |
| 2025-01-23 | 21.31 | $21.87 | 135849 |
| 2025-01-22 | 21.25 | $21.76 | 201400 |
| 2025-01-21 | 21.20 | $21.51 | 191848 |
| 2025-01-17 | 21.16 | $20.82 | 74318 |
| 2025-01-16 | 21.20 | $20.93 | 94700 |
| 2025-01-15 | 21.23 | $20.86 | 107525 |
| 2025-01-14 | 21.27 | $20.28 | 126914 |
| 2025-01-13 | 21.37 | $20.27 | 99207 |
| 2025-01-10 | 21.49 | $20.05 | 128810 |
| 2025-01-08 | 21.64 | $21.48 | 398286 |
| 2025-01-07 | 21.65 | $20.68 | 104129 |
| 2025-01-06 | 21.76 | $20.61 | 172600 |
| 2025-01-03 | 21.88 | $20.52 | 100725 |
| 2025-01-02 | 22.02 | $20.73 | 120200 |
| 2024-12-31 | 22.16 | $21.00 | 155624 |
| 2024-12-30 | 22.28 | $20.97 | 143100 |
| 2024-12-27 | 22.42 | $21.05 | 188700 |
| 2024-12-26 | 22.56 | $21.68 | 160501 |
| 2024-12-24 | 22.65 | $21.64 | 60041 |
| 2024-12-23 | 22.76 | $21.64 | 94010 |
| 2024-12-20 | 22.88 | $21.69 | 897111 |
| 2024-12-19 | 23.00 | $21.81 | 277541 |
| 2024-12-18 | 23.13 | $21.27 | 162500 |
| 2024-12-17 | 23.32 | $22.34 | 171909 |
| 2024-12-16 | 23.43 | $22.64 | 150700 |
| 2024-12-13 | 23.51 | $22.67 | 128815 |
| 2024-12-12 | 23.60 | $23.88 | 172616 |
| 2024-12-11 | 23.57 | $23.96 | 223000 |
| 2024-12-10 | 23.53 | $23.11 | 99502 |
| 2024-12-09 | 23.57 | $23.32 | 130541 |
| 2024-12-06 | 23.60 | $23.21 | 85607 |
| 2024-12-05 | 23.64 | $22.92 | 121818 |
| 2024-12-04 | 23.71 | $23.63 | 158500 |
| 2024-12-03 | 23.72 | $23.26 | 142000 |
| 2024-12-02 | 23.77 | $23.54 | 150160 |
| 2024-11-29 | 23.80 | $23.37 | 81300 |
| 2024-11-27 | 23.84 | $23.59 | 99234 |
| 2024-11-26 | 23.87 | $23.73 | 156042 |
| 2024-11-25 | 23.88 | $24.14 | 193234 |
| 2024-11-22 | 23.85 | $23.74 | 132900 |
| 2024-11-21 | 23.87 | $23.76 | 199700 |
| 2024-11-20 | 23.88 | $23.39 | 228844 |
| 2024-11-19 | 23.93 | $23.75 | 229100 |
| 2024-11-18 | 23.95 | $24.11 | 229647 |
| 2024-11-15 | 23.93 | $24.46 | 197045 |
| 2024-11-14 | 23.87 | $24.90 | 217616 |
| 2024-11-13 | 23.77 | $25.27 | 178015 |
| 2024-11-12 | 23.61 | $25.06 | 314300 |
| 2024-11-11 | 23.46 | $25.55 | 357276 |
| 2024-11-08 | 23.23 | $23.85 | 203227 |
| 2024-11-07 | 23.17 | $23.50 | 287700 |
| 2024-11-06 | 23.14 | $23.09 | 205805 |
| 2024-11-05 | 23.14 | $22.85 | 145106 |
| 2024-11-04 | 23.17 | $22.37 | 126400 |
| 2024-11-01 | 23.26 | $23.18 | 151435 |
| 2024-10-31 | 23.26 | $23.12 | 95900 |
| 2024-10-30 | 23.28 | $23.70 | 159800 |
| 2024-10-29 | 23.23 | $23.50 | 73417 |
| 2024-10-28 | 23.21 | $23.60 | 134700 |
| 2024-10-25 | 23.16 | $23.43 | 101408 |
| 2024-10-24 | 23.14 | $23.41 | 119532 |
| 2024-10-23 | 23.11 | $23.82 | 124082 |
| 2024-10-22 | 23.03 | $24.18 | 158228 |
| 2024-10-21 | 22.91 | $23.65 | 145611 |
| 2024-10-18 | 22.83 | $24.07 | 149646 |
| 2024-10-17 | 22.70 | $24.36 | 155209 |
| 2024-10-16 | 22.53 | $24.84 | 371131 |
| 2024-10-15 | 22.29 | $24.15 | 144628 |
| 2024-10-14 | 22.09 | $24.29 | 177000 |
| 2024-10-11 | 21.86 | $23.49 | 216625 |
| 2024-10-10 | 21.69 | $22.89 | 208000 |
| 2024-10-09 | 21.56 | $22.18 | 255816 |
| 2024-10-08 | 21.49 | $22.01 | 388437 |
| 2024-10-07 | 21.44 | $20.89 | 148700 |
| 2024-10-04 | 21.50 | $21.31 | 178300 |
| 2024-10-03 | 21.52 | $21.13 | 107300 |
| 2024-10-02 | 21.56 | $21.76 | 108520 |
| 2024-10-01 | 21.54 | $22.08 | 205437 |
| 2024-09-30 | 21.48 | $22.52 | 338648 |
| 2024-09-27 | 21.37 | $22.07 | 236440 |
| 2024-09-26 | 21.30 | $22.10 | 233700 |
| 2024-09-25 | 21.21 | $22.07 | 192534 |
| 2024-09-24 | 21.12 | $22.04 | 173941 |
| 2024-09-23 | 21.02 | $21.99 | 193905 |
| 2024-09-20 | 20.92 | $22.28 | 483024 |
| 2024-09-19 | 20.78 | $22.41 | 172936 |
| 2024-09-18 | 20.61 | $22.15 | 185610 |
| 2024-09-17 | 20.45 | $22.36 | 168700 |
| 2024-09-16 | 20.24 | $21.53 | 180000 |
| 2024-09-13 | 20.11 | $21.99 | 169536 |
| 2024-09-12 | 19.91 | $21.21 | 184819 |
| 2024-09-11 | 19.77 | $20.45 | 185000 |
| 2024-09-10 | 19.70 | $20.88 | 171145 |
| 2024-09-09 | 19.58 | $20.53 | 230600 |
| 2024-09-06 | 19.48 | $19.46 | 192900 |
| 2024-09-05 | 19.48 | $19.42 | 186232 |
| 2024-09-04 | 19.49 | $19.65 | 117800 |
| 2024-09-03 | 19.47 | $19.87 | 236400 |
| 2024-08-30 | 19.43 | $21.00 | 287000 |
| 2024-08-29 | 19.26 | $21.47 | 277500 |
| 2024-08-28 | 19.03 | $20.81 | 130558 |
| 2024-08-27 | 18.84 | $21.06 | 282223 |
| 2024-08-26 | 18.61 | $21.14 | 230100 |
| 2024-08-23 | 18.34 | $20.94 | 435140 |
| 2024-08-22 | 18.07 | $19.01 | 367102 |
| 2024-08-21 | 17.97 | $18.46 | 203543 |
| 2024-08-20 | 17.92 | $18.07 | 76912 |
| 2024-08-19 | 17.90 | $18.39 | 169944 |
| 2024-08-16 | 17.85 | $18.05 | 240700 |
| 2024-08-15 | 17.83 | $18.01 | 71900 |
| 2024-08-14 | 17.81 | $17.39 | 79600 |
| 2024-08-13 | 17.85 | $17.90 | 93739 |
| 2024-08-12 | 17.85 | $17.29 | 75217 |
| 2024-08-09 | 17.90 | $17.61 | 63338 |
| 2024-08-08 | 17.94 | $17.46 | 75700 |
| 2024-08-07 | 17.99 | $17.00 | 62100 |
| 2024-08-06 | 18.09 | $17.27 | 62228 |
| 2024-08-05 | 18.18 | $17.28 | 116044 |
| 2024-08-02 | 18.27 | $17.74 | 126300 |
| 2024-08-01 | 18.33 | $18.51 | 169749 |
| 2024-07-31 | 18.31 | $18.88 | 131407 |
| 2024-07-30 | 18.25 | $18.37 | 471334 |
| 2024-07-29 | 18.23 | $18.42 | 90943 |
| 2024-07-26 | 18.21 | $18.88 | 108900 |
| 2024-07-25 | 18.14 | $18.83 | 83615 |
| 2024-07-24 | 18.07 | $18.79 | 76600 |
| 2024-07-23 | 17.99 | $18.92 | 92600 |
| 2024-07-22 | 17.90 | $18.95 | 78331 |
| 2024-07-19 | 17.79 | $18.64 | 104800 |
| 2024-07-18 | 17.70 | $18.83 | 123412 |
| 2024-07-17 | 17.58 | $19.02 | 148400 |
| 2024-07-16 | 17.42 | $19.05 | 161800 |
| 2024-07-15 | 17.25 | $17.60 | 131639 |
| 2024-07-12 | 17.22 | $17.48 | 82609 |
| 2024-07-11 | 17.19 | $17.50 | 124400 |
| 2024-07-10 | 17.16 | $16.39 | 130800 |
| 2024-07-09 | 17.24 | $17.14 | 73700 |
| 2024-07-08 | 17.25 | $17.52 | 98336 |
| 2024-07-05 | 17.22 | $16.85 | 129002 |
| 2024-07-03 | 17.26 | $17.14 | 123817 |
| 2024-07-02 | 17.27 | $16.70 | 99500 |
| 2024-07-01 | 17.33 | $17.04 | 133800 |
| 2024-06-28 | 17.36 | $16.77 | 486543 |
| 2024-06-27 | 17.42 | $17.20 | 65028 |
| 2024-06-26 | 17.44 | $17.47 | 57912 |
| 2024-06-25 | 17.44 | $17.54 | 72014 |
| 2024-06-24 | 17.43 | $17.41 | 91600 |
| 2024-06-21 | 17.43 | $17.64 | 312836 |
| 2024-06-20 | 17.41 | $17.74 | 77900 |
| 2024-06-18 | 17.38 | $17.48 | 72000 |
| 2024-06-17 | 17.37 | $17.23 | 70500 |
| 2024-06-14 | 17.38 | $17.22 | 67500 |
| 2024-06-13 | 17.40 | $17.78 | 62200 |
| 2024-06-12 | 17.36 | $17.78 | 209200 |
| 2024-06-11 | 17.31 | $16.75 | 127209 |
| 2024-06-10 | 17.37 | $16.93 | 152312 |
| 2024-06-07 | 17.42 | $17.16 | 78700 |
| 2024-06-06 | 17.45 | $17.12 | 80413 |
| 2024-06-05 | 17.48 | $17.30 | 78300 |
| 2024-06-04 | 17.50 | $17.18 | 87245 |
| 2024-06-03 | 17.53 | $17.93 | 130701 |
| 2024-05-31 | 17.49 | $17.63 | 128436 |
| 2024-05-30 | 17.48 | $17.80 | 82600 |
| 2024-05-29 | 17.44 | $18.15 | 94405 |
| 2024-05-28 | 17.37 | $18.04 | 181946 |
| 2024-05-24 | 17.30 | $18.55 | 84800 |
| 2024-05-23 | 17.16 | $18.46 | 154717 |
| 2024-05-22 | 17.03 | $18.41 | 88744 |
| 2024-05-21 | 16.88 | $18.37 | 101730 |
| 2024-05-20 | 16.73 | $18.23 | 108624 |
| 2024-05-17 | 16.57 | $18.40 | 194317 |
| 2024-05-16 | 16.37 | $17.98 | 101517 |
| 2024-05-15 | 16.20 | $18.25 | 148300 |
| 2024-05-14 | 15.99 | $18.21 | 178907 |
| 2024-05-13 | 15.76 | $18.11 | 161917 |
| 2024-05-10 | 15.51 | $17.55 | 127608 |
| 2024-05-09 | 15.29 | $17.70 | 119700 |
| 2024-05-08 | 15.04 | $17.18 | 130110 |
| 2024-05-07 | 14.81 | $16.77 | 130727 |
| 2024-05-06 | 14.61 | $16.45 | 182600 |
| 2024-05-03 | 14.41 | $17.07 | 114300 |
| 2024-05-02 | 14.14 | $16.76 | 142600 |
| 2024-05-01 | 13.86 | $16.35 | 228500 |
| 2024-04-30 | 13.60 | $16.70 | 447581 |
| 2024-04-29 | 13.27 | $16.78 | 787001 |
| 2024-04-26 | 12.90 | $12.73 | 76507 |
| 2024-04-25 | 12.92 | $12.44 | 122344 |
| 2024-04-24 | 12.97 | $12.56 | 111200 |
| 2024-04-23 | 13.01 | $13.61 | 109700 |
| 2024-04-22 | 12.95 | $13.05 | 92600 |
| 2024-04-19 | 12.94 | $13.30 | 127524 |
| 2024-04-18 | 12.90 | $13.04 | 78697 |
| 2024-04-17 | 12.88 | $12.87 | 99800 |
| 2024-04-16 | 12.89 | $12.99 | 139846 |
| 2024-04-15 | 12.88 | $13.21 | 146143 |
| 2024-04-12 | 12.84 | $13.11 | 120900 |
| 2024-04-11 | 12.81 | $13.09 | 79000 |
| 2024-04-10 | 12.78 | $13.23 | 203867 |
| 2024-04-09 | 12.74 | $13.12 | 71433 |
| 2024-04-08 | 12.70 | $12.88 | 52917 |
| 2024-04-05 | 12.68 | $12.81 | 62800 |
| 2024-04-04 | 12.66 | $12.90 | 116200 |
| 2024-04-03 | 12.64 | $12.93 | 121100 |
| 2024-04-02 | 12.61 | $12.57 | 97815 |
| 2024-04-01 | 12.61 | $12.61 | 105335 |
| 2024-03-28 | 12.61 | $12.93 | 158800 |
| 2024-03-27 | 12.58 | $13.06 | 79900 |
| 2024-03-26 | 12.52 | $12.84 | 138542 |
| 2024-03-25 | 12.49 | $12.55 | 118500 |
| 2024-03-22 | 12.48 | $12.09 | 92700 |
| 2024-03-21 | 12.53 | $12.28 | 105441 |
| 2024-03-20 | 12.55 | $12.46 | 98526 |
| 2024-03-19 | 12.56 | $12.45 | 188301 |
| 2024-03-18 | 12.57 | $12.48 | 234200 |
| 2024-03-15 | 12.58 | $12.34 | 335000 |
| 2024-03-14 | 12.61 | $12.09 | 237000 |
| 2024-03-13 | 12.66 | $12.73 | 272900 |
| 2024-03-12 | 12.66 | $12.62 | 97447 |
| 2024-03-11 | 12.66 | $12.61 | 104440 |
| 2024-03-08 | 12.67 | $12.89 | 84400 |
| 2024-03-07 | 12.64 | $12.91 | 92248 |
| 2024-03-06 | 12.61 | $13.18 | 112700 |
| 2024-03-05 | 12.56 | $13.23 | 97933 |
| 2024-03-04 | 12.48 | $13.68 | 187856 |
| 2024-03-01 | 12.36 | $13.39 | 182808 |
| 2024-02-29 | 12.25 | $12.93 | 144300 |
| 2024-02-28 | 12.18 | $12.89 | 144300 |
| 2024-02-27 | 12.10 | $13.32 | 147700 |
| 2024-02-26 | 11.98 | $13.16 | 180535 |
| 2024-02-23 | 11.85 | $12.88 | 115643 |
| 2024-02-22 | 11.74 | $12.84 | 137000 |
| 2024-02-21 | 11.63 | $12.53 | 165300 |
| 2024-02-20 | 11.53 | $12.22 | 177203 |
| 2024-02-16 | 11.46 | $12.07 | 191947 |
| 2024-02-15 | 11.39 | $12.16 | 195237 |
| 2024-02-14 | 11.31 | $11.95 | 155900 |
| 2024-02-13 | 11.25 | $11.33 | 192440 |
| 2024-02-12 | 11.24 | $12.17 | 194148 |
| 2024-02-09 | 11.14 | $11.57 | 215506 |
| 2024-02-08 | 11.09 | $11.46 | 398429 |
| 2024-02-07 | 11.06 | $10.67 | 217822 |
| 2024-02-06 | 11.10 | $10.82 | 149706 |
| 2024-02-05 | 11.13 | $10.72 | 151000 |
| 2024-02-02 | 11.17 | $10.63 | 104230 |
| 2024-02-01 | 11.23 | $10.94 | 143217 |
| 2024-01-31 | 11.26 | $10.81 | 140223 |
| 2024-01-30 | 11.30 | $11.27 | 99300 |
| 2024-01-29 | 11.31 | $11.66 | 110900 |
| 2024-01-26 | 11.27 | $11.66 | 127700 |
| 2024-01-25 | 11.23 | $11.20 | 72300 |
| 2024-01-24 | 11.23 | $10.99 | 79300 |
| 2024-01-23 | 11.26 | $10.99 | 53600 |
| 2024-01-22 | 11.28 | $11.18 | 93800 |
| 2024-01-19 | 11.29 | $11.07 | 67827 |
| 2024-01-18 | 11.32 | $11.33 | 70913 |
| 2024-01-17 | 11.32 | $11.33 | 187816 |
| 2024-01-16 | 11.31 | $11.40 | 158537 |
| 2024-01-12 | 11.31 | $11.40 | 162309 |
| 2024-01-11 | 11.30 | $10.92 | 161200 |
| 2024-01-10 | 11.34 | $11.16 | 116800 |
| 2024-01-09 | 11.35 | $11.25 | 142835 |
| 2024-01-08 | 11.36 | $11.42 | 123108 |
| 2024-01-05 | 11.36 | $11.30 | 286416 |
| 2024-01-04 | 11.37 | $11.34 | 124900 |
| 2024-01-03 | 11.37 | $11.60 | 195100 |
| 2024-01-02 | 11.34 | $11.83 | 136218 |
| 2023-12-29 | 11.29 | $11.58 | 151600 |
| 2023-12-28 | 11.26 | $11.62 | 75600 |
| 2023-12-27 | 11.22 | $11.64 | 100249 |
| 2023-12-26 | 11.18 | $11.53 | 126800 |
| 2023-12-22 | 11.14 | $11.21 | 467433 |
| 2023-12-21 | 11.14 | $11.39 | 174000 |
| 2023-12-20 | 11.11 | $11.44 | 212136 |
| 2023-12-19 | 11.08 | $11.59 | 318900 |
| 2023-12-18 | 11.02 | $11.30 | 348800 |
| 2023-12-15 | 10.99 | $11.29 | 457012 |
| 2023-12-14 | 10.96 | $11.58 | 283400 |
| 2023-12-13 | 10.90 | $11.60 | 554411 |
| 2023-12-12 | 10.82 | $11.23 | 185100 |
| 2023-12-11 | 10.78 | $10.97 | 205310 |
| 2023-12-08 | 10.76 | $11.08 | 111115 |
| 2023-12-07 | 10.72 | $11.14 | 193300 |
| 2023-12-06 | 10.68 | $11.44 | 187447 |
| 2023-12-05 | 10.60 | $11.44 | 315743 |
| 2023-12-04 | 10.51 | $11.24 | 576432 |
| 2023-12-01 | 10.44 | $9.87 | 495816 |
| 2023-11-30 | 10.50 | $9.59 | 511500 |
| 2023-11-29 | 10.59 | $9.75 | 256000 |
| 2023-11-28 | 10.68 | $9.69 | 246722 |
| 2023-11-27 | 10.78 | $10.35 | 275540 |
| 2023-11-24 | 10.83 | $10.54 | 52949 |
| 2023-11-22 | 10.86 | $10.32 | 154500 |
| 2023-11-21 | 10.92 | $10.24 | 133960 |
| 2023-11-20 | 10.99 | $10.47 | 158700 |
| 2023-11-17 | 11.04 | $10.99 | 227500 |
| 2023-11-16 | 11.05 | $10.53 | 224300 |
| 2023-11-15 | 11.10 | $10.50 | 278800 |
| 2023-11-14 | 11.17 | $10.17 | 239600 |
| 2023-11-13 | 11.27 | $9.77 | 180622 |
| 2023-11-10 | 11.43 | $9.66 | 214900 |
| 2023-11-09 | 11.61 | $9.81 | 301100 |
| 2023-11-08 | 11.80 | $12.04 | 172437 |
| 2023-11-07 | 11.78 | $12.10 | 114400 |
| 2023-11-06 | 11.75 | $12.23 | 139400 |
| 2023-11-03 | 11.69 | $12.34 | 140805 |
| 2023-11-02 | 11.63 | $11.83 | 117100 |
| 2023-11-01 | 11.61 | $11.19 | 129201 |
| 2023-10-31 | 11.65 | $10.92 | 242500 |
| 2023-10-30 | 11.73 | $10.94 | 161500 |
| 2023-10-27 | 11.81 | $10.77 | 158318 |
| 2023-10-26 | 11.92 | $10.87 | 132721 |
| 2023-10-25 | 12.03 | $10.83 | 171932 |
| 2023-10-24 | 12.15 | $11.26 | 194216 |
| 2023-10-23 | 12.25 | $11.28 | 140631 |
| 2023-10-20 | 12.35 | $11.75 | 72100 |
| 2023-10-19 | 12.41 | $11.81 | 85132 |
| 2023-10-18 | 12.48 | $12.11 | 66004 |
| 2023-10-17 | 12.52 | $12.30 | 134148 |
| 2023-10-16 | 12.54 | $11.97 | 208531 |
| 2023-10-13 | 12.60 | $11.77 | 82524 |
| 2023-10-12 | 12.68 | $12.16 | 154338 |
| 2023-10-11 | 12.74 | $11.76 | 139746 |
| 2023-10-10 | 12.84 | $12.27 | 113029 |
| 2023-10-09 | 12.90 | $12.30 | 116312 |
| 2023-10-06 | 12.97 | $12.75 | 73700 |
| 2023-10-05 | 12.99 | $12.91 | 104700 |
| 2023-10-04 | 13.00 | $12.60 | 91600 |
| 2023-10-03 | 13.04 | $12.66 | 76223 |
| 2023-10-02 | 13.08 | $12.74 | 94400 |
| 2023-09-29 | 13.12 | $12.77 | 174133 |
| 2023-09-28 | 13.15 | $12.43 | 126100 |
| 2023-09-27 | 13.23 | $12.76 | 84337 |
| 2023-09-26 | 13.28 | $13.01 | 72321 |
| 2023-09-25 | 13.31 | $13.22 | 72000 |
| 2023-09-22 | 13.31 | $13.22 | 83949 |
| 2023-09-21 | 13.32 | $13.20 | 171500 |
| 2023-09-20 | 13.34 | $12.56 | 92900 |
| 2023-09-19 | 13.42 | $12.49 | 111900 |
| 2023-09-18 | 13.52 | $12.55 | 157144 |
| 2023-09-15 | 13.62 | $12.62 | 424800 |
| 2023-09-14 | 13.72 | $12.98 | 86000 |
| 2023-09-13 | 13.80 | $12.96 | 112240 |
| 2023-09-12 | 13.89 | $12.68 | 94814 |
| 2023-09-11 | 14.02 | $12.71 | 85122 |
| 2023-09-08 | 14.16 | $12.57 | 136400 |
| 2023-09-07 | 14.32 | $12.48 | 290042 |
| 2023-09-06 | 14.52 | $12.91 | 98800 |
| 2023-09-05 | 14.69 | $13.43 | 115900 |
| 2023-09-01 | 14.82 | $14.51 | 144429 |
| 2023-08-31 | 14.85 | $13.95 | 162495 |
| 2023-08-30 | 14.95 | $14.83 | 160100 |
| 2023-08-29 | 14.96 | $14.81 | 81032 |
| 2023-08-28 | 14.98 | $14.98 | 37627 |
| 2023-08-25 | 14.98 | $14.98 | 28900 |
| 2023-08-24 | 14.98 | $14.99 | 53637 |
| 2023-08-23 | 14.97 | $15.25 | 52606 |
| 2023-08-22 | 14.95 | $15.09 | 41027 |
| 2023-08-21 | 14.93 | $14.96 | 70786 |
| 2023-08-18 | 14.93 | $15.15 | 56469 |
| 2023-08-17 | 14.90 | $14.95 | 52008 |
| 2023-08-16 | 14.90 | $15.12 | 42000 |
| 2023-08-15 | 14.88 | $14.99 | 30100 |
| 2023-08-14 | 14.86 | $15.12 | 49311 |
| 2023-08-11 | 14.84 | $15.29 | 39800 |
| 2023-08-10 | 14.79 | $15.19 | 41300 |
| 2023-08-09 | 14.75 | $15.17 | 42100 |
| 2023-08-08 | 14.70 | $15.28 | 62100 |
| 2023-08-07 | 14.64 | $14.97 | 208812 |
| 2023-08-04 | 14.61 | $15.21 | 69344 |
| 2023-08-03 | 14.54 | $14.91 | 52340 |
| 2023-08-02 | 14.50 | $14.86 | 60300 |
| 2023-08-01 | 14.47 | $14.83 | 56100 |
| 2023-07-31 | 14.43 | $14.48 | 58700 |
| 2023-07-28 | 14.42 | $14.37 | 55100 |
| 2023-07-27 | 14.43 | $14.20 | 92300 |
| 2023-07-26 | 14.45 | $14.78 | 51345 |
| 2023-07-25 | 14.42 | $14.60 | 49900 |
| 2023-07-24 | 14.40 | $15.08 | 36100 |
| 2023-07-21 | 14.33 | $14.94 | 60000 |
| 2023-07-20 | 14.26 | $14.76 | 33403 |
| 2023-07-19 | 14.21 | $14.53 | 48939 |
| 2023-07-18 | 14.18 | $14.32 | 53435 |
| 2023-07-17 | 14.16 | $14.51 | 77100 |
| 2023-07-14 | 14.12 | $14.58 | 65300 |
| 2023-07-13 | 14.08 | $14.71 | 93300 |
| 2023-07-12 | 14.01 | $14.63 | 72800 |
| 2023-07-11 | 13.94 | $14.59 | 67422 |
| 2023-07-10 | 13.88 | $14.27 | 81100 |
| 2023-07-07 | 13.84 | $14.35 | 200025 |
| 2023-07-06 | 13.78 | $14.53 | 105742 |
| 2023-07-05 | 13.70 | $14.24 | 100841 |
| 2023-07-03 | 13.65 | $13.76 | 43900 |
| 2023-06-30 | 13.63 | $13.70 | 101606 |
| 2023-06-29 | 13.63 | $13.57 | 54423 |
| 2023-06-28 | 13.63 | $13.38 | 60914 |
| 2023-06-27 | 13.66 | $13.51 | 58100 |
| 2023-06-26 | 13.68 | $13.35 | 60215 |
| 2023-06-23 | 13.71 | $13.47 | 770413 |
| 2023-06-22 | 13.73 | $13.68 | 78300 |
| 2023-06-21 | 13.74 | $13.48 | 88500 |
| 2023-06-20 | 13.77 | $13.97 | 89621 |
| 2023-06-16 | 13.75 | $13.82 | 214700 |
| 2023-06-15 | 13.74 | $13.72 | 82200 |
| 2023-06-14 | 13.74 | $13.65 | 79814 |
| 2023-06-13 | 13.75 | $13.82 | 77400 |
| 2023-06-12 | 13.74 | $13.73 | 48900 |
| 2023-06-09 | 13.74 | $13.50 | 65545 |
| 2023-06-08 | 13.77 | $13.86 | 73810 |
| 2023-06-07 | 13.76 | $13.90 | 71615 |
| 2023-06-06 | 13.75 | $13.58 | 71613 |
| 2023-06-05 | 13.76 | $13.26 | 67723 |
| 2023-06-02 | 13.82 | $13.75 | 83200 |
| 2023-06-01 | 13.82 | $12.92 | 97138 |
| 2023-05-31 | 13.92 | $13.30 | 86014 |
| 2023-05-30 | 13.98 | $13.25 | 86400 |
| 2023-05-26 | 14.06 | $13.20 | 55908 |
| 2023-05-25 | 14.15 | $12.96 | 56700 |
| 2023-05-24 | 14.28 | $13.06 | 84334 |
| 2023-05-23 | 14.41 | $13.73 | 85309 |
| 2023-05-22 | 14.48 | $14.14 | 71837 |
| 2023-05-19 | 14.51 | $14.10 | 68800 |
| 2023-05-18 | 14.56 | $13.87 | 70145 |
| 2023-05-17 | 14.63 | $14.05 | 89610 |
| 2023-05-16 | 14.69 | $13.77 | 61514 |
| 2023-05-15 | 14.79 | $14.42 | 84818 |
| 2023-05-12 | 14.83 | $14.05 | 68900 |
| 2023-05-11 | 14.91 | $14.11 | 91800 |
| 2023-05-10 | 14.99 | $14.08 | 92400 |
| 2023-05-09 | 15.09 | $13.84 | 79700 |
| 2023-05-08 | 15.22 | $14.37 | 69203 |
| 2023-05-05 | 15.31 | $14.64 | 110331 |
| 2023-05-04 | 15.38 | $14.31 | 131900 |
| 2023-05-03 | 15.49 | $15.60 | 74640 |
| 2023-05-02 | 15.48 | $15.62 | 60400 |
| 2023-05-01 | 15.46 | $15.87 | 61742 |
| 2023-04-28 | 15.42 | $15.56 | 121505 |
| 2023-04-27 | 15.41 | $15.33 | 79000 |
| 2023-04-26 | 15.41 | $15.35 | 77700 |
| 2023-04-25 | 15.42 | $15.41 | 62500 |
| 2023-04-24 | 15.42 | $15.64 | 88649 |
| 2023-04-21 | 15.40 | $15.89 | 45805 |
| 2023-04-20 | 15.35 | $15.61 | 103015 |
| 2023-04-19 | 15.32 | $15.56 | 57800 |
| 2023-04-18 | 15.30 | $15.69 | 47218 |
| 2023-04-17 | 15.25 | $15.87 | 42421 |
| 2023-04-14 | 15.19 | $15.69 | 94800 |
| 2023-04-13 | 15.14 | $15.85 | 92330 |
| 2023-04-12 | 15.06 | $15.23 | 78300 |
| 2023-04-11 | 15.04 | $15.15 | 81138 |
| 2023-04-10 | 15.03 | $14.96 | 73800 |
| 2023-04-06 | 15.04 | $15.08 | 73933 |
| 2023-04-05 | 15.04 | $14.64 | 132500 |
| 2023-04-04 | 15.08 | $14.77 | 55800 |
| 2023-04-03 | 15.11 | $15.14 | 82516 |
| 2023-03-31 | 15.11 | $15.32 | 207800 |
| 2023-03-30 | 15.08 | $15.02 | 46500 |
| 2023-03-29 | 15.09 | $15.03 | 74100 |
| 2023-03-28 | 15.10 | $14.68 | 136310 |
| 2023-03-27 | 15.14 | $14.84 | 50716 |
| 2023-03-24 | 15.17 | $14.68 | 77504 |
| 2023-03-23 | 15.23 | $14.53 | 84800 |
| 2023-03-22 | 15.30 | $14.78 | 113543 |
| 2023-03-21 | 15.35 | $15.01 | 115227 |
| 2023-03-20 | 15.39 | $14.87 | 142012 |
| 2023-03-17 | 15.44 | $14.52 | 484337 |
| 2023-03-16 | 15.54 | $15.13 | 138100 |
| 2023-03-15 | 15.59 | $14.74 | 146600 |
| 2023-03-14 | 15.67 | $15.40 | 95200 |
| 2023-03-13 | 15.70 | $15.13 | 86241 |
| 2023-03-10 | 15.76 | $15.29 | 118245 |
| 2023-03-09 | 15.81 | $15.69 | 64018 |
| 2023-03-08 | 15.83 | $15.90 | 110029 |
| 2023-03-07 | 15.82 | $15.87 | 65010 |
| 2023-03-06 | 15.81 | $15.75 | 144100 |
| 2023-03-03 | 15.82 | $16.12 | 78927 |
| 2023-03-02 | 15.79 | $16.00 | 71549 |
| 2023-03-01 | 15.77 | $15.93 | 65700 |
| 2023-02-28 | 15.75 | $15.71 | 186820 |
| 2023-02-27 | 15.75 | $15.87 | 136536 |
| 2023-02-24 | 15.74 | $15.52 | 91413 |
| 2023-02-23 | 15.76 | $15.92 | 86300 |
| 2023-02-22 | 15.75 | $15.72 | 97500 |
| 2023-02-21 | 15.75 | $16.00 | 91429 |
| 2023-02-17 | 15.72 | $16.37 | 80100 |
| 2023-02-16 | 15.66 | $16.28 | 82900 |
| 2023-02-15 | 15.59 | $16.30 | 50531 |
| 2023-02-14 | 15.51 | $16.08 | 160800 |
| 2023-02-13 | 15.45 | $15.84 | 87500 |
| 2023-02-10 | 15.41 | $15.75 | 136600 |
| 2023-02-09 | 15.38 | $15.90 | 207300 |
| 2023-02-08 | 15.32 | $15.90 | 108613 |
| 2023-02-07 | 15.26 | $16.05 | 266726 |
| 2023-02-06 | 15.18 | $15.99 | 99314 |
| 2023-02-03 | 15.10 | $16.26 | 130926 |
| 2023-02-02 | 14.97 | $16.26 | 119300 |
| 2023-02-01 | 14.84 | $15.89 | 114200 |
| 2023-01-31 | 14.73 | $15.40 | 115701 |
| 2023-01-30 | 14.66 | $15.10 | 64500 |
| 2023-01-27 | 14.61 | $15.25 | 51500 |
| 2023-01-26 | 14.54 | $15.29 | 39100 |
| 2023-01-25 | 14.46 | $15.21 | 48600 |
| 2023-01-24 | 14.38 | $15.15 | 58548 |
| 2023-01-23 | 14.30 | $15.44 | 142616 |
| 2023-01-20 | 14.18 | $15.33 | 110541 |
| 2023-01-19 | 14.06 | $15.24 | 97600 |
| 2023-01-18 | 13.94 | $14.87 | 119314 |
| 2023-01-17 | 13.84 | $14.70 | 118620 |
| 2023-01-13 | 13.75 | $14.69 | 135600 |
| 2023-01-12 | 13.65 | $14.72 | 149500 |
| 2023-01-11 | 13.54 | $14.52 | 157200 |
| 2023-01-10 | 13.44 | $13.89 | 156800 |
| 2023-01-09 | 13.39 | $13.68 | 124521 |
| 2023-01-06 | 13.36 | $13.81 | 90100 |
| 2023-01-05 | 13.31 | $13.68 | 89000 |
| 2023-01-04 | 13.27 | $13.77 | 107200 |
| 2023-01-03 | 13.22 | $13.67 | 174400 |
| 2022-12-30 | 13.17 | $13.41 | 111903 |
| 2022-12-29 | 13.15 | $13.46 | 151500 |
| 2022-12-28 | 13.11 | $13.41 | 169611 |
| 2022-12-27 | 13.08 | $13.31 | 201235 |
| 2022-12-23 | 13.06 | $13.90 | 120010 |
| 2022-12-22 | 12.97 | $13.79 | 137600 |
| 2022-12-21 | 12.88 | $13.67 | 199300 |
| 2022-12-20 | 12.80 | $12.75 | 236327 |
| 2022-12-19 | 12.81 | $12.73 | 180025 |
| 2022-12-16 | 12.81 | $12.44 | 543100 |
| 2022-12-15 | 12.85 | $12.95 | 141245 |
| 2022-12-14 | 12.84 | $13.15 | 172334 |
| 2022-12-13 | 12.81 | $13.03 | 366500 |
| 2022-12-12 | 12.79 | $12.82 | 156014 |
| 2022-12-09 | 12.79 | $12.69 | 101600 |
| 2022-12-08 | 12.80 | $12.67 | 133421 |
| 2022-12-07 | 12.81 | $12.51 | 130700 |
| 2022-12-06 | 12.84 | $12.62 | 225200 |
| 2022-12-05 | 12.86 | $12.34 | 148716 |
| 2022-12-02 | 12.92 | $12.44 | 120500 |
| 2022-12-01 | 12.97 | $12.56 | 182700 |
| 2022-11-30 | 13.01 | $12.31 | 256421 |
| 2022-11-29 | 13.09 | $12.05 | 194100 |
| 2022-11-28 | 13.20 | $12.10 | 124900 |
| 2022-11-25 | 13.31 | $12.42 | 45147 |
| 2022-11-23 | 13.41 | $12.50 | 81200 |
| 2022-11-22 | 13.50 | $12.53 | 272136 |
| 2022-11-21 | 13.60 | $12.42 | 137800 |
| 2022-11-18 | 13.73 | $12.48 | 169038 |
| 2022-11-17 | 13.86 | $12.60 | 260000 |
| 2022-11-16 | 13.99 | $12.84 | 146607 |
| 2022-11-15 | 14.11 | $13.13 | 207300 |
| 2022-11-14 | 14.22 | $13.61 | 162300 |
| 2022-11-11 | 14.28 | $14.00 | 236400 |
| 2022-11-10 | 14.31 | $13.98 | 358700 |
| 2022-11-09 | 14.34 | $14.42 | 185600 |
| 2022-11-08 | 14.33 | $14.79 | 188500 |
| 2022-11-07 | 14.29 | $14.91 | 137918 |
| 2022-11-04 | 14.22 | $14.47 | 98900 |
| 2022-11-03 | 14.20 | $14.16 | 108237 |
| 2022-11-02 | 14.20 | $14.27 | 169543 |
| 2022-11-01 | 14.19 | $14.88 | 103809 |
| 2022-10-31 | 14.12 | $14.69 | 120900 |
| 2022-10-28 | 14.06 | $14.88 | 135000 |
| 2022-10-27 | 13.97 | $14.22 | 104400 |
| 2022-10-26 | 13.95 | $14.49 | 160809 |
| 2022-10-25 | 13.89 | $14.20 | 174044 |
| 2022-10-24 | 13.86 | $14.05 | 166336 |
| 2022-10-21 | 13.84 | $13.86 | 111513 |
| 2022-10-20 | 13.83 | $13.94 | 60300 |
| 2022-10-19 | 13.82 | $13.92 | 89900 |
| 2022-10-18 | 13.81 | $14.24 | 169645 |
| 2022-10-17 | 13.77 | $14.02 | 196416 |
| 2022-10-14 | 13.74 | $13.72 | 133529 |
| 2022-10-13 | 13.74 | $13.88 | 185300 |
| 2022-10-12 | 13.73 | $13.52 | 227200 |
| 2022-10-11 | 13.75 | $13.51 | 297808 |
| 2022-10-10 | 13.77 | $13.20 | 148434 |
| 2022-10-07 | 13.83 | $12.86 | 283900 |
| 2022-10-06 | 13.94 | $13.00 | 203229 |
| 2022-10-05 | 14.04 | $13.40 | 178701 |
| 2022-10-04 | 14.10 | $13.96 | 208600 |
| 2022-10-03 | 14.12 | $13.76 | 200500 |
| 2022-09-30 | 14.16 | $13.29 | 280000 |
| 2022-09-29 | 14.25 | $13.17 | 195634 |
| 2022-09-28 | 14.36 | $13.11 | 338800 |
| 2022-09-27 | 14.49 | $12.82 | 236800 |
| 2022-09-26 | 14.67 | $12.86 | 188602 |
| 2022-09-23 | 14.86 | $13.02 | 203349 |
| 2022-09-22 | 15.05 | $13.39 | 179100 |
| 2022-09-21 | 15.23 | $13.78 | 152200 |
| 2022-09-20 | 15.38 | $14.06 | 132800 |
| 2022-09-19 | 15.52 | $14.15 | 117700 |
| 2022-09-16 | 15.66 | $14.47 | 467612 |
| 2022-09-15 | 15.79 | $14.29 | 132916 |
| 2022-09-14 | 15.94 | $14.64 | 168100 |
| 2022-09-13 | 16.08 | $14.66 | 172929 |
| 2022-09-12 | 16.23 | $15.53 | 185700 |
| 2022-09-09 | 16.30 | $15.09 | 107928 |
| 2022-09-08 | 16.43 | $14.88 | 113145 |
| 2022-09-07 | 16.60 | $15.03 | 165722 |
| 2022-09-06 | 16.76 | $14.70 | 187216 |
| 2022-09-02 | 16.98 | $14.66 | 191530 |
| 2022-09-01 | 17.22 | $15.30 | 368233 |
| 2022-08-31 | 17.42 | $14.81 | 397100 |
| 2022-08-30 | 17.70 | $15.49 | 410834 |
| 2022-08-29 | 17.93 | $15.95 | 249700 |
| 2022-08-26 | 18.14 | $15.99 | 453914 |
| 2022-08-25 | 18.37 | $16.40 | 327141 |
| 2022-08-24 | 18.57 | $17.38 | 107100 |
| 2022-08-23 | 18.70 | $17.22 | 309300 |
| 2022-08-22 | 18.85 | $17.99 | 101600 |
| 2022-08-19 | 18.94 | $18.23 | 107400 |
| 2022-08-18 | 19.02 | $18.33 | 73300 |
| 2022-08-17 | 19.09 | $18.45 | 79530 |
| 2022-08-16 | 19.16 | $18.75 | 86705 |
| 2022-08-15 | 19.20 | $19.15 | 87641 |
| 2022-08-12 | 19.21 | $19.20 | 70000 |
| 2022-08-11 | 19.21 | $18.74 | 74023 |
| 2022-08-10 | 19.26 | $19.00 | 108629 |
| 2022-08-09 | 19.29 | $18.97 | 63901 |
| 2022-08-08 | 19.32 | $19.14 | 161628 |
| 2022-08-05 | 19.34 | $18.70 | 73733 |
| 2022-08-04 | 19.40 | $18.60 | 38345 |
| 2022-08-03 | 19.49 | $18.94 | 66630 |
| 2022-08-02 | 19.55 | $19.35 | 61843 |
| 2022-08-01 | 19.57 | $19.98 | 80000 |
| 2022-07-29 | 19.52 | $19.57 | 93915 |
| 2022-07-28 | 19.52 | $19.78 | 156121 |
| 2022-07-27 | 19.49 | $19.33 | 94700 |
| 2022-07-26 | 19.51 | $19.26 | 67100 |
| 2022-07-25 | 19.53 | $18.82 | 96541 |
| 2022-07-22 | 19.61 | $19.83 | 57846 |
| 2022-07-21 | 19.59 | $19.80 | 78700 |
| 2022-07-20 | 19.56 | $20.13 | 96000 |
| 2022-07-19 | 19.50 | $20.22 | 56200 |
| 2022-07-18 | 19.43 | $19.89 | 64300 |
| 2022-07-15 | 19.38 | $20.03 | 67800 |
| 2022-07-14 | 19.31 | $19.64 | 61237 |
| 2022-07-13 | 19.28 | $19.41 | 50424 |
| 2022-07-12 | 19.26 | $19.40 | 61546 |
| 2022-07-11 | 19.25 | $19.63 | 64000 |
| 2022-07-08 | 19.21 | $19.55 | 78500 |
| 2022-07-07 | 19.17 | $19.67 | 79600 |
| 2022-07-06 | 19.12 | $19.64 | 71200 |
| 2022-07-05 | 19.07 | $20.15 | 153411 |
| 2022-07-01 | 18.95 | $19.59 | 82800 |
| 2022-06-30 | 18.89 | $19.13 | 102800 |
| 2022-06-29 | 18.86 | $19.19 | 66120 |
| 2022-06-28 | 18.83 | $19.16 | 57248 |
| 2022-06-27 | 18.79 | $19.30 | 96928 |
| 2022-06-24 | 18.74 | $20.30 | 359000 |
| 2022-06-23 | 18.57 | $18.96 | 56523 |
| 2022-06-22 | 18.53 | $18.03 | 69600 |
| 2022-06-21 | 18.58 | $18.34 | 69413 |
| 2022-06-17 | 18.61 | $18.16 | 154513 |
| 2022-06-16 | 18.66 | $17.89 | 81645 |
| 2022-06-15 | 18.74 | $18.27 | 63000 |
| 2022-06-14 | 18.79 | $18.39 | 83000 |
| 2022-06-13 | 18.83 | $18.20 | 76828 |
| 2022-06-10 | 18.89 | $18.67 | 64500 |
| 2022-06-09 | 18.92 | $19.30 | 98200 |
| 2022-06-08 | 18.88 | $18.73 | 30100 |
| 2022-06-07 | 18.89 | $19.24 | 57235 |
| 2022-06-06 | 18.86 | $19.06 | 54024 |
| 2022-06-03 | 18.84 | $18.72 | 91736 |
| 2022-06-02 | 18.85 | $19.43 | 53503 |
| 2022-06-01 | 18.79 | $18.72 | 54400 |
| 2022-05-31 | 18.79 | $19.21 | 100100 |
| 2022-05-27 | 18.75 | $19.53 | 77226 |
| 2022-05-26 | 18.67 | $19.00 | 49000 |
| 2022-05-25 | 18.63 | $19.07 | 128200 |
| 2022-05-24 | 18.59 | $18.50 | 49922 |
| 2022-05-23 | 18.60 | $18.34 | 51526 |
| 2022-05-20 | 18.62 | $18.58 | 61700 |
| 2022-05-19 | 18.63 | $17.93 | 64307 |
| 2022-05-18 | 18.70 | $18.67 | 117309 |
| 2022-05-17 | 18.70 | $18.70 | 77908 |
| 2022-05-16 | 18.70 | $18.53 | 69428 |
| 2022-05-13 | 18.72 | $18.15 | 54700 |
| 2022-05-12 | 18.78 | $18.30 | 64814 |
| 2022-05-11 | 18.83 | $18.03 | 109136 |
| 2022-05-10 | 18.92 | $18.56 | 80525 |
| 2022-05-09 | 18.95 | $18.28 | 118200 |
| 2022-05-06 | 19.02 | $18.73 | 94707 |
| 2022-05-05 | 19.06 | $18.06 | 262414 |
| 2022-05-04 | 19.16 | $19.87 | 145400 |
| 2022-05-03 | 19.09 | $18.82 | 136400 |
| 2022-05-02 | 19.11 | $18.04 | 98338 |
| 2022-04-29 | 19.23 | $17.99 | 60938 |
| 2022-04-28 | 19.36 | $18.64 | 66717 |
| 2022-04-27 | 19.43 | $18.13 | 75923 |
| 2022-04-26 | 19.57 | $18.81 | 67700 |
| 2022-04-25 | 19.65 | $18.85 | 69802 |
| 2022-04-22 | 19.73 | $19.14 | 60915 |
| 2022-04-21 | 19.80 | $20.08 | 276445 |
| 2022-04-20 | 19.77 | $19.87 | 49903 |
| 2022-04-19 | 19.76 | $19.47 | 63946 |
| 2022-04-18 | 19.79 | $19.25 | 52800 |
| 2022-04-14 | 19.84 | $19.56 | 55600 |
| 2022-04-13 | 19.87 | $19.58 | 86236 |
| 2022-04-12 | 19.90 | $19.38 | 74513 |
| 2022-04-11 | 19.96 | $19.76 | 93009 |
| 2022-04-08 | 19.98 | $19.25 | 108327 |
| 2022-04-07 | 20.05 | $19.84 | 95100 |
| 2022-04-06 | 20.08 | $19.62 | 97600 |
| 2022-04-05 | 20.13 | $20.05 | 105100 |
| 2022-04-04 | 20.13 | $20.38 | 96800 |
| 2022-04-01 | 20.11 | $20.47 | 108200 |
| 2022-03-31 | 20.07 | $19.95 | 65000 |
| 2022-03-30 | 20.08 | $19.99 | 75800 |
| 2022-03-29 | 20.09 | $19.94 | 84000 |
| 2022-03-28 | 20.11 | $19.62 | 63437 |
| 2022-03-25 | 20.16 | $19.98 | 69025 |
| 2022-03-24 | 20.18 | $19.80 | 45400 |
| 2022-03-23 | 20.22 | $19.73 | 129100 |
| 2022-03-22 | 20.27 | $19.94 | 90001 |
| 2022-03-21 | 20.30 | $20.18 | 56200 |
| 2022-03-18 | 20.32 | $20.10 | 215300 |
| 2022-03-17 | 20.34 | $19.83 | 55624 |
| 2022-03-16 | 20.39 | $19.89 | 100500 |
| 2022-03-15 | 20.45 | $20.00 | 91500 |
| 2022-03-14 | 20.49 | $20.15 | 78500 |
| 2022-03-11 | 20.53 | $20.04 | 48800 |
| 2022-03-10 | 20.58 | $20.41 | 74400 |
| 2022-03-09 | 20.60 | $20.29 | 83004 |
| 2022-03-08 | 20.63 | $20.25 | 109108 |
| 2022-03-07 | 20.67 | $20.60 | 48100 |
| 2022-03-04 | 20.68 | $20.94 | 96200 |
| 2022-03-03 | 20.65 | $20.73 | 87809 |
| 2022-03-02 | 20.64 | $21.01 | 86400 |
| 2022-03-01 | 20.60 | $20.81 | 90328 |
| 2022-02-28 | 20.58 | $21.30 | 88200 |
| 2022-02-25 | 20.50 | $21.29 | 53000 |
| 2022-02-24 | 20.42 | $20.77 | 133400 |
| 2022-02-23 | 20.38 | $20.77 | 132510 |
| 2022-02-22 | 20.34 | $20.63 | 103200 |
| 2022-02-18 | 20.31 | $21.44 | 156000 |
| 2022-02-17 | 20.20 | $21.02 | 73149 |
| 2022-02-16 | 20.11 | $21.85 | 174200 |
| 2022-02-15 | 19.93 | $21.60 | 111548 |
| 2022-02-14 | 19.75 | $21.48 | 163600 |
| 2022-02-11 | 19.57 | $21.02 | 163936 |
| 2022-02-10 | 19.41 | $19.97 | 201045 |
| 2022-02-09 | 19.36 | $18.66 | 81001 |
| 2022-02-08 | 19.43 | $18.90 | 64826 |
| 2022-02-07 | 19.48 | $18.73 | 160038 |
| 2022-02-04 | 19.56 | $18.39 | 204741 |
| 2022-02-03 | 19.69 | $18.85 | 93321 |
| 2022-02-02 | 19.78 | $19.23 | 81400 |
| 2022-02-01 | 19.83 | $19.24 | 63147 |
| 2022-01-31 | 19.90 | $19.30 | 109024 |
| 2022-01-28 | 19.96 | $18.50 | 131200 |
| 2022-01-27 | 20.11 | $19.05 | 61129 |
| 2022-01-26 | 20.22 | $19.23 | 152244 |
| 2022-01-25 | 20.33 | $19.57 | 107319 |
| 2022-01-24 | 20.41 | $20.00 | 117800 |
| 2022-01-21 | 20.45 | $19.95 | 66213 |
| 2022-01-20 | 20.50 | $19.80 | 64700 |
| 2022-01-19 | 20.58 | $20.10 | 53140 |
| 2022-01-18 | 20.63 | $20.27 | 58541 |
| 2022-01-14 | 20.67 | $21.07 | 89809 |
| 2022-01-13 | 20.62 | $20.73 | 99000 |
| 2022-01-12 | 20.61 | $20.65 | 90624 |
| 2022-01-11 | 20.61 | $20.81 | 68800 |
| 2022-01-10 | 20.59 | $21.27 | 102000 |
| 2022-01-07 | 20.51 | $20.27 | 54700 |
| 2022-01-06 | 20.54 | $20.42 | 46300 |
| 2022-01-05 | 20.55 | $20.40 | 102220 |
| 2022-01-04 | 20.57 | $20.44 | 50131 |
| 2022-01-03 | 20.58 | $20.84 | 80500 |
| 2021-12-31 | 20.56 | $20.42 | 70445 |
| 2021-12-30 | 20.57 | $20.49 | 66600 |
| 2021-12-29 | 20.58 | $20.58 | 63900 |
| 2021-12-28 | 20.58 | $20.99 | 44500 |
| 2021-12-27 | 20.53 | $21.15 | 38814 |
| 2021-12-23 | 20.47 | $20.72 | 39934 |
| 2021-12-22 | 20.44 | $21.09 | 55204 |
| 2021-12-21 | 20.37 | $20.89 | 74400 |
| 2021-12-20 | 20.32 | $20.36 | 127349 |
| 2021-12-17 | 20.32 | $19.74 | 296016 |
| 2021-12-16 | 20.38 | $19.65 | 73700 |
| 2021-12-15 | 20.45 | $19.70 | 107000 |
| 2021-12-14 | 20.53 | $18.96 | 142323 |
| 2021-12-13 | 20.70 | $19.29 | 70906 |
| 2021-12-10 | 20.85 | $19.25 | 111702 |
| 2021-12-09 | 21.01 | $19.87 | 84500 |
| 2021-12-08 | 21.14 | $20.61 | 56649 |
| 2021-12-07 | 21.19 | $21.38 | 86645 |
| 2021-12-06 | 21.17 | $21.00 | 83413 |
| 2021-12-03 | 21.19 | $19.95 | 43700 |
| 2021-12-02 | 21.32 | $20.17 | 83822 |
| 2021-12-01 | 21.44 | $19.53 | 84148 |
| 2021-11-30 | 21.64 | $19.59 | 80400 |
| 2021-11-29 | 21.86 | $20.84 | 68332 |
| 2021-11-26 | 21.96 | $20.88 | 48600 |
| 2021-11-24 | 22.08 | $22.01 | 47000 |
| 2021-11-23 | 22.08 | $21.81 | 66148 |
| 2021-11-22 | 22.11 | $22.19 | 82531 |
| 2021-11-19 | 22.11 | $21.79 | 48300 |
| 2021-11-18 | 22.14 | $21.79 | 70145 |
| 2021-11-17 | 22.17 | $21.68 | 72200 |
| 2021-11-16 | 22.23 | $22.13 | 66447 |
| 2021-11-15 | 22.24 | $22.19 | 93104 |
| 2021-11-12 | 22.24 | $22.76 | 52315 |
| 2021-11-11 | 22.19 | $22.75 | 41600 |
| 2021-11-10 | 22.13 | $22.44 | 45100 |
| 2021-11-09 | 22.10 | $22.25 | 52000 |
| 2021-11-08 | 22.08 | $22.16 | 56200 |
| 2021-11-05 | 22.07 | $22.37 | 78000 |
| 2021-11-04 | 22.04 | $21.85 | 97722 |
| 2021-11-03 | 22.06 | $22.27 | 80938 |
| 2021-11-02 | 22.04 | $21.39 | 52925 |
| 2021-11-01 | 22.11 | $22.44 | 90200 |
| 2021-10-29 | 22.07 | $21.94 | 85208 |
| 2021-10-28 | 22.08 | $22.19 | 63836 |
| 2021-10-27 | 22.07 | $21.94 | 42400 |
| 2021-10-26 | 22.09 | $22.48 | 59514 |
| 2021-10-25 | 22.05 | $22.75 | 53400 |
| 2021-10-22 | 21.97 | $22.55 | 59547 |
| 2021-10-21 | 21.91 | $22.41 | 70800 |
| 2021-10-20 | 21.86 | $22.06 | 43220 |
| 2021-10-19 | 21.84 | $21.54 | 51200 |
| 2021-10-18 | 21.87 | $21.75 | 89844 |
| 2021-10-15 | 21.88 | $21.80 | 61200 |
| 2021-10-14 | 21.89 | $21.80 | 46700 |
| 2021-10-13 | 21.90 | $21.66 | 43500 |
| 2021-10-12 | 21.92 | $21.61 | 79127 |
| 2021-10-11 | 21.96 | $22.03 | 37503 |
| 2021-10-08 | 21.95 | $22.02 | 34100 |
| 2021-10-07 | 21.94 | $22.17 | 64506 |
| 2021-10-06 | 21.92 | $21.64 | 122024 |
| 2021-10-05 | 21.95 | $21.52 | 170200 |
| 2021-10-04 | 21.99 | $21.60 | 92200 |
| 2021-10-01 | 22.03 | $21.60 | 208100 |
| 2021-09-30 | 22.08 | $21.54 | 110100 |
| 2021-09-29 | 22.13 | $21.60 | 174200 |
| 2021-09-28 | 22.19 | $20.59 | 217600 |
| 2021-09-27 | 22.36 | $21.32 | 86849 |
| 2021-09-24 | 22.47 | $21.59 | 59100 |
| 2021-09-23 | 22.56 | $21.44 | 124138 |
| 2021-09-22 | 22.68 | $21.34 | 74200 |
| 2021-09-21 | 22.82 | $21.68 | 60108 |
| 2021-09-20 | 22.94 | $21.40 | 109901 |
| 2021-09-17 | 23.10 | $21.65 | 357400 |
| 2021-09-16 | 23.25 | $21.31 | 91300 |
| 2021-09-15 | 23.46 | $21.37 | 83101 |
| 2021-09-14 | 23.67 | $22.10 | 94426 |
| 2021-09-13 | 23.84 | $22.46 | 69541 |
| 2021-09-10 | 23.99 | $22.60 | 76228 |
| 2021-09-09 | 24.13 | $23.34 | 55000 |
| 2021-09-08 | 24.22 | $23.82 | 96136 |
| 2021-09-07 | 24.26 | $23.86 | 125000 |
| 2021-09-03 | 24.30 | $23.72 | 101925 |
| 2021-09-02 | 24.36 | $25.10 | 269147 |
| 2021-09-01 | 24.28 | $24.28 | 84610 |
| 2021-08-31 | 24.28 | $24.29 | 151900 |
| 2021-08-30 | 24.28 | $23.80 | 142844 |
| 2021-08-27 | 24.33 | $23.44 | 145670 |
| 2021-08-26 | 24.43 | $22.83 | 121600 |
| 2021-08-25 | 24.59 | $23.52 | 85300 |
| 2021-08-24 | 24.71 | $24.04 | 64431 |
| 2021-08-23 | 24.78 | $24.30 | 172729 |
| 2021-08-20 | 24.83 | $25.40 | 580333 |
| 2021-08-19 | 24.77 | $24.70 | 191840 |
| 2021-08-18 | 24.77 | $25.34 | 108800 |
| 2021-08-17 | 24.71 | $25.10 | 98304 |
| 2021-08-16 | 24.67 | $25.23 | 90000 |
| 2021-08-13 | 24.61 | $24.75 | 112011 |
| 2021-08-12 | 24.60 | $24.41 | 76110 |
| 2021-08-11 | 24.62 | $24.20 | 87326 |
| 2021-08-10 | 24.66 | $23.57 | 117000 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
35.44
2026-08-07
Close Price
$34.29
Vol: 231333
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.22
Average
22.55
Maximum
56.55
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 35.44 | $34.29 | 231333 |
| 2026-08-06 | 35.48 | $35.50 | 146223 |
| 2026-08-05 | 35.40 | $36.01 | 158645 |
| 2026-08-04 | 35.24 | $36.59 | 188309 |
| 2026-08-03 | 35.02 | $37.15 | 297907 |
| 2026-07-31 | 34.73 | $36.33 | 205500 |
| 2026-07-30 | 34.50 | $36.45 | 229700 |
| 2026-07-29 | 34.24 | $36.95 | 192138 |
| 2026-07-28 | 33.91 | $36.37 | 399158 |
| 2026-07-27 | 33.61 | $35.24 | 144200 |
| 2026-07-24 | 33.40 | $34.03 | 137300 |
| 2026-07-23 | 33.29 | $34.04 | 162048 |
| 2026-07-22 | 33.18 | $33.81 | 158831 |
| 2026-07-21 | 33.06 | $33.86 | 179500 |
| 2026-07-20 | 32.93 | $33.05 | 214600 |
| 2026-07-17 | 32.87 | $33.31 | 241103 |
| 2026-07-16 | 32.78 | $34.52 | 320279 |
| 2026-07-15 | 32.56 | $33.74 | 288665 |
| 2026-07-14 | 32.40 | $33.04 | 230500 |
| 2026-07-13 | 32.30 | $33.00 | 498170 |
| 2026-07-10 | 32.20 | $32.07 | 525600 |
| 2026-07-09 | 32.19 | $32.38 | 172800 |
| 2026-07-08 | 32.14 | $32.44 | 291600 |
| 2026-07-07 | 32.09 | $33.12 | 225000 |
| 2026-07-06 | 31.97 | $34.13 | 294058 |
| 2026-07-02 | 31.74 | $33.26 | 298930 |
| 2026-07-01 | 31.60 | $32.10 | 420145 |
| 2026-06-30 | 31.54 | $31.40 | 295250 |
| 2026-06-29 | 31.55 | $31.81 | 389943 |
| 2026-06-26 | 31.51 | $31.69 | 537204 |
| 2026-06-25 | 31.48 | $31.83 | 138769 |
| 2026-06-24 | 31.45 | $31.36 | 207022 |
| 2026-06-23 | 31.47 | $30.53 | 198300 |
| 2026-06-22 | 31.58 | $31.07 | 250139 |
| 2026-06-18 | 31.66 | $31.85 | 439871 |
| 2026-06-17 | 31.66 | $30.84 | 238100 |
| 2026-06-16 | 31.78 | $31.87 | 200512 |
| 2026-06-15 | 31.82 | $32.28 | 231128 |
| 2026-06-12 | 31.82 | $31.53 | 183000 |
| 2026-06-11 | 31.91 | $31.26 | 262703 |
| 2026-06-10 | 32.06 | $31.18 | 356300 |
| 2026-06-09 | 32.23 | $32.65 | 208009 |
| 2026-06-08 | 32.28 | $31.76 | 267769 |
| 2026-06-05 | 32.46 | $32.43 | 271521 |
| 2026-06-04 | 32.62 | $33.04 | 704540 |
| 2026-06-03 | 32.85 | $31.79 | 635817 |
| 2026-06-02 | 33.31 | $28.52 | 356604 |
| 2026-06-01 | 34.21 | $29.87 | 478300 |
| 2026-05-29 | 35.10 | $30.79 | 339127 |
| 2026-05-28 | 36.00 | $31.83 | 395942 |
| 2026-05-27 | 36.91 | $32.89 | 390421 |
| 2026-05-26 | 37.82 | $33.68 | 322342 |
| 2026-05-22 | 38.76 | $33.26 | 252830 |
| 2026-05-21 | 39.84 | $33.46 | 343000 |
| 2026-05-20 | 41.01 | $33.81 | 485018 |
| 2026-05-19 | 42.23 | $33.90 | 317600 |
| 2026-05-18 | 43.55 | $34.18 | 410541 |
| 2026-05-15 | 44.95 | $34.37 | 475700 |
| 2026-05-14 | 46.43 | $36.15 | 545034 |
| 2026-05-13 | 47.83 | $35.26 | 426571 |
| 2026-05-12 | 49.41 | $36.58 | 471019 |
| 2026-05-11 | 50.97 | $36.32 | 991419 |
| 2026-05-08 | 52.67 | $40.00 | 976148 |
| 2026-05-07 | 54.10 | $43.16 | 1.6M |
| 2026-05-06 | 55.30 | $58.50 | 301867 |
| 2026-05-05 | 55.05 | $56.24 | 185401 |
| 2026-05-04 | 55.01 | $54.68 | 238471 |
| 2026-05-01 | 55.11 | $54.89 | 333900 |
| 2026-04-30 | 55.21 | $53.18 | 296000 |
| 2026-04-29 | 55.47 | $52.50 | 371275 |
| 2026-04-28 | 55.81 | $54.29 | 508800 |
| 2026-04-27 | 55.97 | $56.14 | 122608 |
| 2026-04-24 | 55.95 | $55.16 | 208300 |
| 2026-04-23 | 56.02 | $54.69 | 158700 |
| 2026-04-22 | 56.15 | $53.97 | 165734 |
| 2026-04-21 | 56.36 | $54.09 | 201023 |
| 2026-04-20 | 56.55 | $56.51 | 142747 |
| 2026-04-17 | 56.48 | $57.07 | 175599 |
| 2026-04-16 | 56.34 | $53.88 | 281231 |
| 2026-04-15 | 56.50 | $55.01 | 410831 |
| 2026-04-14 | 56.53 | $59.02 | 231900 |
| 2026-04-13 | 56.15 | $59.58 | 329400 |
| 2026-04-10 | 55.66 | $57.89 | 241635 |
| 2026-04-09 | 55.30 | $59.09 | 216287 |
| 2026-04-08 | 54.77 | $58.66 | 387116 |
| 2026-04-07 | 54.25 | $55.66 | 234262 |
| 2026-04-06 | 53.98 | $54.94 | 200400 |
| 2026-04-02 | 53.75 | $55.52 | 246520 |
| 2026-04-01 | 53.43 | $54.76 | 377400 |
| 2026-03-31 | 53.17 | $55.31 | 322447 |
| 2026-03-30 | 52.85 | $53.35 | 231127 |
| 2026-03-27 | 52.71 | $53.88 | 373837 |
| 2026-03-26 | 52.53 | $55.82 | 391433 |
| 2026-03-25 | 52.16 | $57.01 | 480991 |
| 2026-03-24 | 51.66 | $55.48 | 322347 |
| 2026-03-23 | 51.28 | $53.80 | 372100 |
| 2026-03-20 | 51.06 | $50.76 | 503500 |
| 2026-03-19 | 51.13 | $52.38 | 351017 |
| 2026-03-18 | 51.04 | $52.23 | 311900 |
| 2026-03-17 | 50.97 | $52.51 | 345013 |
| 2026-03-16 | 50.87 | $51.17 | 254845 |
| 2026-03-13 | 50.90 | $49.47 | 226509 |
| 2026-03-12 | 51.10 | $49.00 | 213606 |
| 2026-03-11 | 51.35 | $50.07 | 261677 |
| 2026-03-10 | 51.52 | $50.43 | 295100 |
| 2026-03-09 | 51.65 | $48.78 | 334333 |
| 2026-03-06 | 51.96 | $47.92 | 210000 |
| 2026-03-05 | 52.37 | $49.59 | 337641 |
| 2026-03-04 | 52.57 | $51.89 | 166600 |
| 2026-03-03 | 52.51 | $52.27 | 212700 |
| 2026-03-02 | 52.36 | $54.54 | 314500 |
| 2026-02-27 | 51.92 | $54.59 | 214157 |
| 2026-02-26 | 51.41 | $54.70 | 307504 |
| 2026-02-25 | 50.82 | $53.10 | 155600 |
| 2026-02-24 | 50.31 | $51.46 | 209608 |
| 2026-02-23 | 49.90 | $51.52 | 304900 |
| 2026-02-20 | 49.43 | $52.80 | 214700 |
| 2026-02-19 | 48.78 | $51.85 | 219200 |
| 2026-02-18 | 48.17 | $51.08 | 285202 |
| 2026-02-17 | 47.59 | $52.29 | 251441 |
| 2026-02-13 | 46.84 | $52.26 | 246765 |
| 2026-02-12 | 46.04 | $51.27 | 256800 |
| 2026-02-11 | 45.27 | $51.52 | 353500 |
| 2026-02-10 | 44.43 | $51.74 | 345718 |
| 2026-02-09 | 43.51 | $51.85 | 373562 |
| 2026-02-06 | 42.53 | $53.07 | 646773 |
| 2026-02-05 | 41.36 | $50.00 | 982300 |
| 2026-02-04 | 40.43 | $41.00 | 336206 |
| 2026-02-03 | 40.36 | $41.31 | 361300 |
| 2026-02-02 | 40.24 | $41.91 | 217200 |
| 2026-01-30 | 40.04 | $40.15 | 170131 |
| 2026-01-29 | 39.99 | $39.89 | 174300 |
| 2026-01-28 | 39.96 | $38.80 | 157700 |
| 2026-01-27 | 40.03 | $39.52 | 109316 |
| 2026-01-26 | 40.03 | $39.48 | 145020 |
| 2026-01-23 | 40.01 | $39.01 | 297600 |
| 2026-01-22 | 40.04 | $41.61 | 213000 |
| 2026-01-21 | 39.80 | $41.95 | 220110 |
| 2026-01-20 | 39.51 | $41.08 | 165333 |
| 2026-01-16 | 39.29 | $41.07 | 218929 |
| 2026-01-15 | 39.08 | $40.06 | 177000 |
| 2026-01-14 | 38.96 | $39.87 | 194200 |
| 2026-01-13 | 38.86 | $40.46 | 159243 |
| 2026-01-12 | 38.71 | $39.83 | 270600 |
| 2026-01-09 | 38.62 | $39.44 | 163725 |
| 2026-01-08 | 38.57 | $39.72 | 153700 |
| 2026-01-07 | 38.48 | $39.43 | 223438 |
| 2026-01-06 | 38.43 | $39.54 | 208391 |
| 2026-01-05 | 38.36 | $38.37 | 218700 |
| 2026-01-02 | 38.42 | $37.30 | 178746 |
| 2025-12-31 | 38.60 | $37.36 | 282200 |
| 2025-12-30 | 38.79 | $37.51 | 247700 |
| 2025-12-29 | 38.98 | $37.73 | 211002 |
| 2025-12-26 | 39.17 | $38.17 | 155600 |
| 2025-12-24 | 39.34 | $37.74 | 131609 |
| 2025-12-23 | 39.58 | $37.39 | 224630 |
| 2025-12-22 | 39.89 | $37.83 | 339819 |
| 2025-12-19 | 40.16 | $37.25 | 831700 |
| 2025-12-18 | 40.52 | $40.41 | 289925 |
| 2025-12-17 | 40.57 | $40.60 | 260400 |
| 2025-12-16 | 40.62 | $40.40 | 193359 |
| 2025-12-15 | 40.72 | $40.67 | 175800 |
| 2025-12-12 | 40.80 | $40.15 | 226341 |
| 2025-12-11 | 40.96 | $40.76 | 294747 |
| 2025-12-10 | 41.08 | $39.87 | 283000 |
| 2025-12-09 | 41.32 | $38.28 | 336856 |
| 2025-12-08 | 41.74 | $40.08 | 278800 |
| 2025-12-05 | 42.00 | $39.16 | 289243 |
| 2025-12-04 | 42.38 | $40.77 | 256924 |
| 2025-12-03 | 42.60 | $41.39 | 238500 |
| 2025-12-02 | 42.76 | $40.68 | 316900 |
| 2025-12-01 | 43.01 | $40.76 | 414300 |
| 2025-11-28 | 43.25 | $41.88 | 124400 |
| 2025-11-26 | 43.39 | $43.23 | 259100 |
| 2025-11-25 | 43.39 | $44.33 | 258900 |
| 2025-11-24 | 43.27 | $43.08 | 264364 |
| 2025-11-21 | 43.27 | $41.63 | 271700 |
| 2025-11-20 | 43.40 | $40.81 | 341318 |
| 2025-11-19 | 43.62 | $41.38 | 381703 |
| 2025-11-18 | 43.77 | $43.38 | 514500 |
| 2025-11-17 | 43.73 | $45.06 | 393540 |
| 2025-11-14 | 43.50 | $45.10 | 306200 |
| 2025-11-13 | 43.25 | $44.70 | 297700 |
| 2025-11-12 | 43.00 | $45.32 | 247100 |
| 2025-11-11 | 42.67 | $45.33 | 319200 |
| 2025-11-10 | 42.30 | $45.83 | 462966 |
| 2025-11-07 | 41.83 | $43.76 | 380619 |
| 2025-11-06 | 41.53 | $43.04 | 411400 |
| 2025-11-05 | 41.27 | $41.15 | 406532 |
| 2025-11-04 | 41.17 | $42.11 | 443375 |
| 2025-11-03 | 40.96 | $43.37 | 528617 |
| 2025-10-31 | 40.60 | $42.06 | 392916 |
| 2025-10-30 | 40.34 | $41.86 | 218600 |
| 2025-10-29 | 40.10 | $41.19 | 226513 |
| 2025-10-28 | 39.91 | $41.68 | 159306 |
| 2025-10-27 | 39.67 | $41.70 | 241498 |
| 2025-10-24 | 39.42 | $42.33 | 296252 |
| 2025-10-23 | 39.09 | $41.05 | 208700 |
| 2025-10-22 | 38.87 | $40.19 | 359800 |
| 2025-10-21 | 38.72 | $41.45 | 362621 |
| 2025-10-20 | 38.44 | $40.62 | 235513 |
| 2025-10-17 | 38.23 | $39.72 | 196830 |
| 2025-10-16 | 38.10 | $38.57 | 155907 |
| 2025-10-15 | 38.09 | $39.14 | 229862 |
| 2025-10-14 | 38.02 | $37.64 | 188400 |
| 2025-10-13 | 38.11 | $36.58 | 143704 |
| 2025-10-10 | 38.31 | $36.39 | 193429 |
| 2025-10-09 | 38.54 | $37.17 | 176700 |
| 2025-10-08 | 38.71 | $37.11 | 260100 |
| 2025-10-07 | 38.92 | $37.62 | 212640 |
| 2025-10-06 | 39.09 | $37.79 | 253907 |
| 2025-10-03 | 39.25 | $38.32 | 308900 |
| 2025-10-02 | 39.37 | $39.01 | 248000 |
| 2025-10-01 | 39.42 | $40.80 | 333533 |
| 2025-09-30 | 39.29 | $40.46 | 425730 |
| 2025-09-29 | 39.17 | $39.15 | 230274 |
| 2025-09-26 | 39.17 | $38.81 | 193300 |
| 2025-09-25 | 39.20 | $38.04 | 258900 |
| 2025-09-24 | 39.27 | $38.25 | 203200 |
| 2025-09-23 | 39.30 | $38.42 | 212117 |
| 2025-09-22 | 39.28 | $38.40 | 281913 |
| 2025-09-19 | 39.23 | $39.86 | 554817 |
| 2025-09-18 | 39.01 | $40.54 | 451800 |
| 2025-09-17 | 38.67 | $38.58 | 161300 |
| 2025-09-16 | 38.49 | $39.01 | 203100 |
| 2025-09-15 | 38.24 | $39.53 | 365200 |
| 2025-09-12 | 37.89 | $39.62 | 240000 |
| 2025-09-11 | 37.49 | $41.19 | 287049 |
| 2025-09-10 | 36.89 | $41.18 | 423722 |
| 2025-09-09 | 36.23 | $41.23 | 399914 |
| 2025-09-08 | 35.52 | $39.43 | 297600 |
| 2025-09-05 | 34.92 | $39.45 | 480721 |
| 2025-09-04 | 34.26 | $39.07 | 415040 |
| 2025-09-03 | 33.57 | $38.20 | 510214 |
| 2025-09-02 | 32.92 | $36.69 | 736300 |
| 2025-08-29 | 32.36 | $37.07 | 645152 |
| 2025-08-28 | 31.71 | $38.46 | 1.1M |
| 2025-08-27 | 30.88 | $32.20 | 423236 |
| 2025-08-26 | 30.62 | $32.64 | 338489 |
| 2025-08-25 | 30.29 | $31.94 | 205444 |
| 2025-08-22 | 30.02 | $32.46 | 194402 |
| 2025-08-21 | 29.68 | $31.55 | 276900 |
| 2025-08-20 | 29.42 | $31.14 | 253100 |
| 2025-08-19 | 29.20 | $31.85 | 244804 |
| 2025-08-18 | 28.89 | $31.25 | 266102 |
| 2025-08-15 | 28.63 | $30.67 | 316304 |
| 2025-08-14 | 28.42 | $30.57 | 195044 |
| 2025-08-13 | 28.21 | $30.96 | 341515 |
| 2025-08-12 | 27.97 | $29.68 | 345457 |
| 2025-08-11 | 27.85 | $28.55 | 327600 |
| 2025-08-08 | 27.85 | $28.10 | 242000 |
| 2025-08-07 | 27.91 | $27.33 | 218939 |
| 2025-08-06 | 28.06 | $26.49 | 164715 |
| 2025-08-05 | 28.32 | $26.59 | 209911 |
| 2025-08-04 | 28.58 | $27.14 | 199702 |
| 2025-08-01 | 28.80 | $26.11 | 356504 |
| 2025-07-31 | 29.13 | $26.50 | 240941 |
| 2025-07-30 | 29.43 | $27.92 | 199346 |
| 2025-07-29 | 29.58 | $28.01 | 243622 |
| 2025-07-28 | 29.72 | $28.92 | 196905 |
| 2025-07-25 | 29.75 | $29.18 | 199505 |
| 2025-07-24 | 29.74 | $29.44 | 279127 |
| 2025-07-23 | 29.69 | $29.79 | 304610 |
| 2025-07-22 | 29.57 | $29.23 | 221477 |
| 2025-07-21 | 29.49 | $29.14 | 311000 |
| 2025-07-18 | 29.39 | $29.41 | 353027 |
| 2025-07-17 | 29.24 | $29.73 | 371328 |
| 2025-07-16 | 29.03 | $30.54 | 262614 |
| 2025-07-15 | 28.72 | $30.56 | 295845 |
| 2025-07-14 | 28.38 | $31.54 | 335761 |
| 2025-07-11 | 27.90 | $30.80 | 330300 |
| 2025-07-10 | 27.47 | $31.14 | 382115 |
| 2025-07-09 | 26.97 | $31.39 | 469142 |
| 2025-07-08 | 26.42 | $30.12 | 514900 |
| 2025-07-07 | 25.96 | $29.90 | 557578 |
| 2025-07-03 | 25.49 | $28.00 | 322712 |
| 2025-07-02 | 25.18 | $27.94 | 384100 |
| 2025-07-01 | 24.86 | $26.62 | 271900 |
| 2025-06-30 | 24.65 | $25.54 | 361300 |
| 2025-06-27 | 24.55 | $25.66 | 741700 |
| 2025-06-26 | 24.42 | $25.12 | 248100 |
| 2025-06-25 | 24.35 | $24.75 | 282600 |
| 2025-06-24 | 24.31 | $24.77 | 143220 |
| 2025-06-23 | 24.26 | $24.46 | 182800 |
| 2025-06-20 | 24.23 | $23.88 | 247500 |
| 2025-06-18 | 24.26 | $23.96 | 215002 |
| 2025-06-17 | 24.28 | $24.45 | 275500 |
| 2025-06-16 | 24.25 | $24.71 | 355400 |
| 2025-06-13 | 24.19 | $23.93 | 152026 |
| 2025-06-12 | 24.20 | $24.51 | 174500 |
| 2025-06-11 | 24.16 | $24.39 | 112409 |
| 2025-06-10 | 24.13 | $24.34 | 137400 |
| 2025-06-09 | 24.10 | $24.23 | 266200 |
| 2025-06-06 | 24.08 | $24.08 | 138802 |
| 2025-06-05 | 24.06 | $23.89 | 199600 |
| 2025-06-04 | 24.03 | $23.97 | 150011 |
| 2025-06-03 | 23.98 | $24.32 | 245008 |
| 2025-06-02 | 23.87 | $24.58 | 334738 |
| 2025-05-30 | 23.71 | $24.42 | 267900 |
| 2025-05-29 | 23.54 | $24.66 | 287600 |
| 2025-05-28 | 23.32 | $24.50 | 298700 |
| 2025-05-27 | 23.08 | $24.46 | 318726 |
| 2025-05-23 | 22.82 | $23.24 | 135439 |
| 2025-05-22 | 22.65 | $23.02 | 185200 |
| 2025-05-21 | 22.48 | $23.25 | 164200 |
| 2025-05-20 | 22.26 | $24.09 | 387821 |
| 2025-05-19 | 21.93 | $24.13 | 215722 |
| 2025-05-16 | 21.55 | $24.00 | 306200 |
| 2025-05-15 | 21.15 | $23.83 | 260324 |
| 2025-05-14 | 20.74 | $23.36 | 291513 |
| 2025-05-13 | 20.34 | $24.60 | 343720 |
| 2025-05-12 | 19.80 | $24.50 | 250100 |
| 2025-05-09 | 19.22 | $22.47 | 318000 |
| 2025-05-08 | 18.82 | $22.25 | 670138 |
| 2025-05-07 | 18.43 | $19.39 | 293500 |
| 2025-05-06 | 18.29 | $19.04 | 314777 |
| 2025-05-05 | 18.20 | $19.53 | 251228 |
| 2025-05-02 | 18.05 | $19.48 | 208400 |
| 2025-05-01 | 17.91 | $18.60 | 154510 |
| 2025-04-30 | 17.87 | $18.61 | 171319 |
| 2025-04-29 | 17.84 | $18.88 | 142440 |
| 2025-04-28 | 17.81 | $18.43 | 142700 |
| 2025-04-25 | 17.82 | $17.99 | 148311 |
| 2025-04-24 | 17.90 | $18.02 | 170430 |
| 2025-04-23 | 18.00 | $17.20 | 130800 |
| 2025-04-22 | 18.19 | $17.04 | 121890 |
| 2025-04-21 | 18.42 | $16.53 | 322100 |
| 2025-04-17 | 18.72 | $17.29 | 241200 |
| 2025-04-16 | 18.98 | $16.83 | 228245 |
| 2025-04-15 | 19.30 | $16.81 | 222101 |
| 2025-04-14 | 19.65 | $17.91 | 206900 |
| 2025-04-11 | 19.91 | $17.50 | 251349 |
| 2025-04-10 | 20.23 | $17.72 | 241700 |
| 2025-04-09 | 20.54 | $19.06 | 304031 |
| 2025-04-08 | 20.74 | $17.88 | 197411 |
| 2025-04-07 | 21.07 | $18.66 | 276500 |
| 2025-04-04 | 21.35 | $19.19 | 288935 |
| 2025-04-03 | 21.60 | $20.22 | 246100 |
| 2025-04-02 | 21.77 | $21.90 | 142343 |
| 2025-04-01 | 21.78 | $21.97 | 272577 |
| 2025-03-31 | 21.80 | $21.36 | 287605 |
| 2025-03-28 | 21.89 | $21.46 | 162200 |
| 2025-03-27 | 21.98 | $21.68 | 298400 |
| 2025-03-26 | 22.05 | $21.64 | 153016 |
| 2025-03-25 | 22.12 | $21.51 | 178994 |
| 2025-03-24 | 22.21 | $22.06 | 159138 |
| 2025-03-21 | 22.25 | $21.90 | 315300 |
| 2025-03-20 | 22.31 | $21.81 | 134202 |
| 2025-03-19 | 22.38 | $22.28 | 208700 |
| 2025-03-18 | 22.41 | $21.62 | 148600 |
| 2025-03-17 | 22.53 | $21.85 | 189087 |
| 2025-03-14 | 22.65 | $21.25 | 335608 |
| 2025-03-13 | 22.84 | $20.49 | 288317 |
| 2025-03-12 | 23.12 | $22.06 | 217200 |
| 2025-03-11 | 23.27 | $22.45 | 398304 |
| 2025-03-10 | 23.41 | $23.23 | 368000 |
| 2025-03-07 | 23.47 | $23.64 | 340008 |
| 2025-03-06 | 23.49 | $23.31 | 382600 |
| 2025-03-05 | 23.55 | $23.51 | 433000 |
| 2025-03-04 | 23.57 | $24.07 | 421202 |
| 2025-03-03 | 23.54 | $24.52 | 486197 |
| 2025-02-28 | 23.44 | $22.74 | 400100 |
| 2025-02-27 | 23.52 | $22.11 | 207747 |
| 2025-02-26 | 23.65 | $22.25 | 237742 |
| 2025-02-25 | 23.77 | $22.10 | 351339 |
| 2025-02-24 | 23.90 | $22.12 | 348100 |
| 2025-02-21 | 24.03 | $22.50 | 292816 |
| 2025-02-20 | 24.12 | $22.97 | 381721 |
| 2025-02-19 | 24.16 | $24.17 | 383800 |
| 2025-02-18 | 24.07 | $25.82 | 349900 |
| 2025-02-14 | 23.80 | $25.77 | 299813 |
| 2025-02-13 | 23.52 | $25.19 | 221500 |
| 2025-02-12 | 23.26 | $24.60 | 329036 |
| 2025-02-11 | 23.05 | $26.12 | 438949 |
| 2025-02-10 | 22.66 | $26.22 | 874200 |
| 2025-02-07 | 22.23 | $23.69 | 330419 |
| 2025-02-06 | 22.03 | $24.58 | 404000 |
| 2025-02-05 | 21.73 | $22.37 | 149333 |
| 2025-02-04 | 21.63 | $22.02 | 86500 |
| 2025-02-03 | 21.56 | $21.69 | 135400 |
| 2025-01-31 | 21.52 | $21.81 | 164917 |
| 2025-01-30 | 21.46 | $21.98 | 79512 |
| 2025-01-29 | 21.37 | $21.90 | 99400 |
| 2025-01-28 | 21.30 | $21.99 | 183031 |
| 2025-01-27 | 21.21 | $22.29 | 116700 |
| 2025-01-24 | 21.09 | $21.91 | 177500 |
| 2025-01-23 | 21.00 | $21.87 | 135849 |
| 2025-01-22 | 20.92 | $21.76 | 201400 |
| 2025-01-21 | 20.85 | $21.51 | 191848 |
| 2025-01-17 | 20.80 | $20.82 | 74318 |
| 2025-01-16 | 20.83 | $20.93 | 94700 |
| 2025-01-15 | 20.85 | $20.86 | 107525 |
| 2025-01-14 | 20.88 | $20.28 | 126914 |
| 2025-01-13 | 20.99 | $20.27 | 99207 |
| 2025-01-10 | 21.12 | $20.05 | 128810 |
| 2025-01-08 | 21.29 | $21.48 | 398286 |
| 2025-01-07 | 21.32 | $20.68 | 104129 |
| 2025-01-06 | 21.45 | $20.61 | 172600 |
| 2025-01-03 | 21.59 | $20.52 | 100725 |
| 2025-01-02 | 21.75 | $20.73 | 120200 |
| 2024-12-31 | 21.91 | $21.00 | 155624 |
| 2024-12-30 | 22.06 | $20.97 | 143100 |
| 2024-12-27 | 22.21 | $21.05 | 188700 |
| 2024-12-26 | 22.38 | $21.68 | 160501 |
| 2024-12-24 | 22.49 | $21.64 | 60041 |
| 2024-12-23 | 22.62 | $21.64 | 94010 |
| 2024-12-20 | 22.76 | $21.69 | 897111 |
| 2024-12-19 | 22.90 | $21.81 | 277541 |
| 2024-12-18 | 23.04 | $21.27 | 162500 |
| 2024-12-17 | 23.24 | $22.34 | 171909 |
| 2024-12-16 | 23.35 | $22.64 | 150700 |
| 2024-12-13 | 23.44 | $22.67 | 128815 |
| 2024-12-12 | 23.54 | $23.88 | 172616 |
| 2024-12-11 | 23.52 | $23.96 | 223000 |
| 2024-12-10 | 23.51 | $23.11 | 99502 |
| 2024-12-09 | 23.59 | $23.32 | 130541 |
| 2024-12-06 | 23.65 | $23.21 | 85607 |
| 2024-12-05 | 23.72 | $22.92 | 121818 |
| 2024-12-04 | 23.82 | $23.63 | 158500 |
| 2024-12-03 | 23.85 | $23.26 | 142000 |
| 2024-12-02 | 23.92 | $23.54 | 150160 |
| 2024-11-29 | 23.95 | $23.37 | 81300 |
| 2024-11-27 | 24.00 | $23.59 | 99234 |
| 2024-11-26 | 24.02 | $23.73 | 156042 |
| 2024-11-25 | 24.04 | $24.14 | 193234 |
| 2024-11-22 | 24.01 | $23.74 | 132900 |
| 2024-11-21 | 24.02 | $23.76 | 199700 |
| 2024-11-20 | 24.02 | $23.39 | 228844 |
| 2024-11-19 | 24.06 | $23.75 | 229100 |
| 2024-11-18 | 24.07 | $24.11 | 229647 |
| 2024-11-15 | 24.04 | $24.46 | 197045 |
| 2024-11-14 | 23.98 | $24.90 | 217616 |
| 2024-11-13 | 23.87 | $25.27 | 178015 |
| 2024-11-12 | 23.73 | $25.06 | 314300 |
| 2024-11-11 | 23.60 | $25.55 | 357276 |
| 2024-11-08 | 23.42 | $23.85 | 203227 |
| 2024-11-07 | 23.40 | $23.50 | 287700 |
| 2024-11-06 | 23.41 | $23.09 | 205805 |
| 2024-11-05 | 23.45 | $22.85 | 145106 |
| 2024-11-04 | 23.52 | $22.37 | 126400 |
| 2024-11-01 | 23.62 | $23.18 | 151435 |
| 2024-10-31 | 23.63 | $23.12 | 95900 |
| 2024-10-30 | 23.65 | $23.70 | 159800 |
| 2024-10-29 | 23.59 | $23.50 | 73417 |
| 2024-10-28 | 23.55 | $23.60 | 134700 |
| 2024-10-25 | 23.50 | $23.43 | 101408 |
| 2024-10-24 | 23.45 | $23.41 | 119532 |
| 2024-10-23 | 23.40 | $23.82 | 124082 |
| 2024-10-22 | 23.31 | $24.18 | 158228 |
| 2024-10-21 | 23.16 | $23.65 | 145611 |
| 2024-10-18 | 23.07 | $24.07 | 149646 |
| 2024-10-17 | 22.92 | $24.36 | 155209 |
| 2024-10-16 | 22.73 | $24.84 | 371131 |
| 2024-10-15 | 22.49 | $24.15 | 144628 |
| 2024-10-14 | 22.31 | $24.29 | 177000 |
| 2024-10-11 | 22.09 | $23.49 | 216625 |
| 2024-10-10 | 21.95 | $22.89 | 208000 |
| 2024-10-09 | 21.86 | $22.18 | 255816 |
| 2024-10-08 | 21.82 | $22.01 | 388437 |
| 2024-10-07 | 21.80 | $20.89 | 148700 |
| 2024-10-04 | 21.88 | $21.31 | 178300 |
| 2024-10-03 | 21.91 | $21.13 | 107300 |
| 2024-10-02 | 21.95 | $21.76 | 108520 |
| 2024-10-01 | 21.92 | $22.08 | 205437 |
| 2024-09-30 | 21.85 | $22.52 | 338648 |
| 2024-09-27 | 21.74 | $22.07 | 236440 |
| 2024-09-26 | 21.66 | $22.10 | 233700 |
| 2024-09-25 | 21.57 | $22.07 | 192534 |
| 2024-09-24 | 21.48 | $22.04 | 173941 |
| 2024-09-23 | 21.39 | $21.99 | 193905 |
| 2024-09-20 | 21.30 | $22.28 | 483024 |
| 2024-09-19 | 21.16 | $22.41 | 172936 |
| 2024-09-18 | 21.00 | $22.15 | 185610 |
| 2024-09-17 | 20.84 | $22.36 | 168700 |
| 2024-09-16 | 20.64 | $21.53 | 180000 |
| 2024-09-13 | 20.50 | $21.99 | 169536 |
| 2024-09-12 | 20.30 | $21.21 | 184819 |
| 2024-09-11 | 20.16 | $20.45 | 185000 |
| 2024-09-10 | 20.07 | $20.88 | 171145 |
| 2024-09-09 | 19.93 | $20.53 | 230600 |
| 2024-09-06 | 19.81 | $19.46 | 192900 |
| 2024-09-05 | 19.78 | $19.42 | 186232 |
| 2024-09-04 | 19.74 | $19.65 | 117800 |
| 2024-09-03 | 19.67 | $19.87 | 236400 |
| 2024-08-30 | 19.57 | $21.00 | 287000 |
| 2024-08-29 | 19.34 | $21.47 | 277500 |
| 2024-08-28 | 19.06 | $20.81 | 130558 |
| 2024-08-27 | 18.82 | $21.06 | 282223 |
| 2024-08-26 | 18.56 | $21.14 | 230100 |
| 2024-08-23 | 18.27 | $20.94 | 435140 |
| 2024-08-22 | 17.99 | $19.01 | 367102 |
| 2024-08-21 | 17.89 | $18.46 | 203543 |
| 2024-08-20 | 17.85 | $18.07 | 76912 |
| 2024-08-19 | 17.84 | $18.39 | 169944 |
| 2024-08-16 | 17.81 | $18.05 | 240700 |
| 2024-08-15 | 17.82 | $18.01 | 71900 |
| 2024-08-14 | 17.83 | $17.39 | 79600 |
| 2024-08-13 | 17.91 | $17.90 | 93739 |
| 2024-08-12 | 17.95 | $17.29 | 75217 |
| 2024-08-09 | 18.05 | $17.61 | 63338 |
| 2024-08-08 | 18.11 | $17.46 | 75700 |
| 2024-08-07 | 18.19 | $17.00 | 62100 |
| 2024-08-06 | 18.31 | $17.27 | 62228 |
| 2024-08-05 | 18.41 | $17.28 | 116044 |
| 2024-08-02 | 18.50 | $17.74 | 126300 |
| 2024-08-01 | 18.55 | $18.51 | 169749 |
| 2024-07-31 | 18.51 | $18.88 | 131407 |
| 2024-07-30 | 18.44 | $18.37 | 471334 |
| 2024-07-29 | 18.40 | $18.42 | 90943 |
| 2024-07-26 | 18.35 | $18.88 | 108900 |
| 2024-07-25 | 18.25 | $18.83 | 83615 |
| 2024-07-24 | 18.15 | $18.79 | 76600 |
| 2024-07-23 | 18.04 | $18.92 | 92600 |
| 2024-07-22 | 17.92 | $18.95 | 78331 |
| 2024-07-19 | 17.78 | $18.64 | 104800 |
| 2024-07-18 | 17.67 | $18.83 | 123412 |
| 2024-07-17 | 17.54 | $19.02 | 148400 |
| 2024-07-16 | 17.38 | $19.05 | 161800 |
| 2024-07-15 | 17.21 | $17.60 | 131639 |
| 2024-07-12 | 17.18 | $17.48 | 82609 |
| 2024-07-11 | 17.16 | $17.50 | 124400 |
| 2024-07-10 | 17.13 | $16.39 | 130800 |
| 2024-07-09 | 17.22 | $17.14 | 73700 |
| 2024-07-08 | 17.23 | $17.52 | 98336 |
| 2024-07-05 | 17.20 | $16.85 | 129002 |
| 2024-07-03 | 17.24 | $17.14 | 123817 |
| 2024-07-02 | 17.26 | $16.70 | 99500 |
| 2024-07-01 | 17.32 | $17.04 | 133800 |
| 2024-06-28 | 17.35 | $16.77 | 486543 |
| 2024-06-27 | 17.41 | $17.20 | 65028 |
| 2024-06-26 | 17.43 | $17.47 | 57912 |
| 2024-06-25 | 17.44 | $17.54 | 72014 |
| 2024-06-24 | 17.44 | $17.41 | 91600 |
| 2024-06-21 | 17.45 | $17.64 | 312836 |
| 2024-06-20 | 17.45 | $17.74 | 77900 |
| 2024-06-18 | 17.45 | $17.48 | 72000 |
| 2024-06-17 | 17.47 | $17.23 | 70500 |
| 2024-06-14 | 17.52 | $17.22 | 67500 |
| 2024-06-13 | 17.57 | $17.78 | 62200 |
| 2024-06-12 | 17.58 | $17.78 | 209200 |
| 2024-06-11 | 17.58 | $16.75 | 127209 |
| 2024-06-10 | 17.69 | $16.93 | 152312 |
| 2024-06-07 | 17.79 | $17.16 | 78700 |
| 2024-06-06 | 17.87 | $17.12 | 80413 |
| 2024-06-05 | 17.95 | $17.30 | 78300 |
| 2024-06-04 | 18.01 | $17.18 | 87245 |
| 2024-06-03 | 18.08 | $17.93 | 130701 |
| 2024-05-31 | 18.07 | $17.63 | 128436 |
| 2024-05-30 | 18.09 | $17.80 | 82600 |
| 2024-05-29 | 18.08 | $18.15 | 94405 |
| 2024-05-28 | 18.04 | $18.04 | 181946 |
| 2024-05-24 | 18.00 | $18.55 | 84800 |
| 2024-05-23 | 17.88 | $18.46 | 154717 |
| 2024-05-22 | 17.75 | $18.41 | 88744 |
| 2024-05-21 | 17.58 | $18.37 | 101730 |
| 2024-05-20 | 17.41 | $18.23 | 108624 |
| 2024-05-17 | 17.22 | $18.40 | 194317 |
| 2024-05-16 | 16.99 | $17.98 | 101517 |
| 2024-05-15 | 16.77 | $18.25 | 148300 |
| 2024-05-14 | 16.51 | $18.21 | 178907 |
| 2024-05-13 | 16.22 | $18.11 | 161917 |
| 2024-05-10 | 15.92 | $17.55 | 127608 |
| 2024-05-09 | 15.65 | $17.70 | 119700 |
| 2024-05-08 | 15.35 | $17.18 | 130110 |
| 2024-05-07 | 15.07 | $16.77 | 130727 |
| 2024-05-06 | 14.82 | $16.45 | 182600 |
| 2024-05-03 | 14.58 | $17.07 | 114300 |
| 2024-05-02 | 14.26 | $16.76 | 142600 |
| 2024-05-01 | 13.96 | $16.35 | 228500 |
| 2024-04-30 | 13.67 | $16.70 | 447581 |
| 2024-04-29 | 13.34 | $16.78 | 787001 |
| 2024-04-26 | 12.97 | $12.73 | 76507 |
| 2024-04-25 | 12.99 | $12.44 | 122344 |
| 2024-04-24 | 13.05 | $12.56 | 111200 |
| 2024-04-23 | 13.09 | $13.61 | 109700 |
| 2024-04-22 | 13.03 | $13.05 | 92600 |
| 2024-04-19 | 13.01 | $13.30 | 127524 |
| 2024-04-18 | 12.97 | $13.04 | 78697 |
| 2024-04-17 | 12.95 | $12.87 | 99800 |
| 2024-04-16 | 12.94 | $12.99 | 139846 |
| 2024-04-15 | 12.92 | $13.21 | 146143 |
| 2024-04-12 | 12.88 | $13.11 | 120900 |
| 2024-04-11 | 12.84 | $13.09 | 79000 |
| 2024-04-10 | 12.80 | $13.23 | 203867 |
| 2024-04-09 | 12.74 | $13.12 | 71433 |
| 2024-04-08 | 12.69 | $12.88 | 52917 |
| 2024-04-05 | 12.67 | $12.81 | 62800 |
| 2024-04-04 | 12.65 | $12.90 | 116200 |
| 2024-04-03 | 12.62 | $12.93 | 121100 |
| 2024-04-02 | 12.60 | $12.57 | 97815 |
| 2024-04-01 | 12.61 | $12.61 | 105335 |
| 2024-03-28 | 12.62 | $12.93 | 158800 |
| 2024-03-27 | 12.60 | $13.06 | 79900 |
| 2024-03-26 | 12.57 | $12.84 | 138542 |
| 2024-03-25 | 12.56 | $12.55 | 118500 |
| 2024-03-22 | 12.59 | $12.09 | 92700 |
| 2024-03-21 | 12.66 | $12.28 | 105441 |
| 2024-03-20 | 12.71 | $12.46 | 98526 |
| 2024-03-19 | 12.75 | $12.45 | 188301 |
| 2024-03-18 | 12.79 | $12.48 | 234200 |
| 2024-03-15 | 12.82 | $12.34 | 335000 |
| 2024-03-14 | 12.86 | $12.09 | 237000 |
| 2024-03-13 | 12.93 | $12.73 | 272900 |
| 2024-03-12 | 12.93 | $12.62 | 97447 |
| 2024-03-11 | 12.94 | $12.61 | 104440 |
| 2024-03-08 | 12.95 | $12.89 | 84400 |
| 2024-03-07 | 12.92 | $12.91 | 92248 |
| 2024-03-06 | 12.88 | $13.18 | 112700 |
| 2024-03-05 | 12.80 | $13.23 | 97933 |
| 2024-03-04 | 12.71 | $13.68 | 187856 |
| 2024-03-01 | 12.56 | $13.39 | 182808 |
| 2024-02-29 | 12.42 | $12.93 | 144300 |
| 2024-02-28 | 12.32 | $12.89 | 144300 |
| 2024-02-27 | 12.21 | $13.32 | 147700 |
| 2024-02-26 | 12.06 | $13.16 | 180535 |
| 2024-02-23 | 11.91 | $12.88 | 115643 |
| 2024-02-22 | 11.78 | $12.84 | 137000 |
| 2024-02-21 | 11.65 | $12.53 | 165300 |
| 2024-02-20 | 11.54 | $12.22 | 177203 |
| 2024-02-16 | 11.45 | $12.07 | 191947 |
| 2024-02-15 | 11.37 | $12.16 | 195237 |
| 2024-02-14 | 11.28 | $11.95 | 155900 |
| 2024-02-13 | 11.21 | $11.33 | 192440 |
| 2024-02-12 | 11.20 | $12.17 | 194148 |
| 2024-02-09 | 11.10 | $11.57 | 215506 |
| 2024-02-08 | 11.06 | $11.46 | 398429 |
| 2024-02-07 | 11.03 | $10.67 | 217822 |
| 2024-02-06 | 11.07 | $10.82 | 149706 |
| 2024-02-05 | 11.10 | $10.72 | 151000 |
| 2024-02-02 | 11.15 | $10.63 | 104230 |
| 2024-02-01 | 11.21 | $10.94 | 143217 |
| 2024-01-31 | 11.24 | $10.81 | 140223 |
| 2024-01-30 | 11.29 | $11.27 | 99300 |
| 2024-01-29 | 11.29 | $11.66 | 110900 |
| 2024-01-26 | 11.26 | $11.66 | 127700 |
| 2024-01-25 | 11.23 | $11.20 | 72300 |
| 2024-01-24 | 11.24 | $10.99 | 79300 |
| 2024-01-23 | 11.28 | $10.99 | 53600 |
| 2024-01-22 | 11.31 | $11.18 | 93800 |
| 2024-01-19 | 11.33 | $11.07 | 67827 |
| 2024-01-18 | 11.37 | $11.33 | 70913 |
| 2024-01-17 | 11.37 | $11.33 | 187816 |
| 2024-01-16 | 11.38 | $11.40 | 158537 |
| 2024-01-12 | 11.38 | $11.40 | 162309 |
| 2024-01-11 | 11.39 | $10.92 | 161200 |
| 2024-01-10 | 11.44 | $11.16 | 116800 |
| 2024-01-09 | 11.46 | $11.25 | 142835 |
| 2024-01-08 | 11.48 | $11.42 | 123108 |
| 2024-01-05 | 11.48 | $11.30 | 286416 |
| 2024-01-04 | 11.49 | $11.34 | 124900 |
| 2024-01-03 | 11.50 | $11.60 | 195100 |
| 2024-01-02 | 11.48 | $11.83 | 136218 |
| 2023-12-29 | 11.43 | $11.58 | 151600 |
| 2023-12-28 | 11.39 | $11.62 | 75600 |
| 2023-12-27 | 11.35 | $11.64 | 100249 |
| 2023-12-26 | 11.29 | $11.53 | 126800 |
| 2023-12-22 | 11.23 | $11.21 | 467433 |
| 2023-12-21 | 11.21 | $11.39 | 174000 |
| 2023-12-20 | 11.16 | $11.44 | 212136 |
| 2023-12-19 | 11.10 | $11.59 | 318900 |
| 2023-12-18 | 11.02 | $11.30 | 348800 |
| 2023-12-15 | 10.96 | $11.29 | 457012 |
| 2023-12-14 | 10.91 | $11.58 | 283400 |
| 2023-12-13 | 10.82 | $11.60 | 554411 |
| 2023-12-12 | 10.72 | $11.23 | 185100 |
| 2023-12-11 | 10.65 | $10.97 | 205310 |
| 2023-12-08 | 10.60 | $11.08 | 111115 |
| 2023-12-07 | 10.54 | $11.14 | 193300 |
| 2023-12-06 | 10.47 | $11.44 | 187447 |
| 2023-12-05 | 10.37 | $11.44 | 315743 |
| 2023-12-04 | 10.28 | $11.24 | 576432 |
| 2023-12-01 | 10.22 | $9.87 | 495816 |
| 2023-11-30 | 10.29 | $9.59 | 511500 |
| 2023-11-29 | 10.40 | $9.75 | 256000 |
| 2023-11-28 | 10.50 | $9.69 | 246722 |
| 2023-11-27 | 10.61 | $10.35 | 275540 |
| 2023-11-24 | 10.66 | $10.54 | 52949 |
| 2023-11-22 | 10.69 | $10.32 | 154500 |
| 2023-11-21 | 10.75 | $10.24 | 133960 |
| 2023-11-20 | 10.81 | $10.47 | 158700 |
| 2023-11-17 | 10.87 | $10.99 | 227500 |
| 2023-11-16 | 10.87 | $10.53 | 224300 |
| 2023-11-15 | 10.92 | $10.50 | 278800 |
| 2023-11-14 | 10.99 | $10.17 | 239600 |
| 2023-11-13 | 11.10 | $9.77 | 180622 |
| 2023-11-10 | 11.25 | $9.66 | 214900 |
| 2023-11-09 | 11.43 | $9.81 | 301100 |
| 2023-11-08 | 11.60 | $12.04 | 172437 |
| 2023-11-07 | 11.56 | $12.10 | 114400 |
| 2023-11-06 | 11.51 | $12.23 | 139400 |
| 2023-11-03 | 11.46 | $12.34 | 140805 |
| 2023-11-02 | 11.39 | $11.83 | 117100 |
| 2023-11-01 | 11.38 | $11.19 | 129201 |
| 2023-10-31 | 11.43 | $10.92 | 242500 |
| 2023-10-30 | 11.52 | $10.94 | 161500 |
| 2023-10-27 | 11.62 | $10.77 | 158318 |
| 2023-10-26 | 11.74 | $10.87 | 132721 |
| 2023-10-25 | 11.86 | $10.83 | 171932 |
| 2023-10-24 | 11.99 | $11.26 | 194216 |
| 2023-10-23 | 12.09 | $11.28 | 140631 |
| 2023-10-20 | 12.19 | $11.75 | 72100 |
| 2023-10-19 | 12.26 | $11.81 | 85132 |
| 2023-10-18 | 12.33 | $12.11 | 66004 |
| 2023-10-17 | 12.38 | $12.30 | 134148 |
| 2023-10-16 | 12.40 | $11.97 | 208531 |
| 2023-10-13 | 12.46 | $11.77 | 82524 |
| 2023-10-12 | 12.55 | $12.16 | 154338 |
| 2023-10-11 | 12.60 | $11.76 | 139746 |
| 2023-10-10 | 12.69 | $12.27 | 113029 |
| 2023-10-09 | 12.74 | $12.30 | 116312 |
| 2023-10-06 | 12.79 | $12.75 | 73700 |
| 2023-10-05 | 12.79 | $12.91 | 104700 |
| 2023-10-04 | 12.78 | $12.60 | 91600 |
| 2023-10-03 | 12.79 | $12.66 | 76223 |
| 2023-10-02 | 12.81 | $12.74 | 94400 |
| 2023-09-29 | 12.82 | $12.77 | 174133 |
| 2023-09-28 | 12.84 | $12.43 | 126100 |
| 2023-09-27 | 12.90 | $12.76 | 84337 |
| 2023-09-26 | 12.94 | $13.01 | 72321 |
| 2023-09-25 | 12.97 | $13.22 | 72000 |
| 2023-09-22 | 12.98 | $13.22 | 83949 |
| 2023-09-21 | 13.01 | $13.20 | 171500 |
| 2023-09-20 | 13.04 | $12.56 | 92900 |
| 2023-09-19 | 13.15 | $12.49 | 111900 |
| 2023-09-18 | 13.27 | $12.55 | 157144 |
| 2023-09-15 | 13.41 | $12.62 | 424800 |
| 2023-09-14 | 13.54 | $12.98 | 86000 |
| 2023-09-13 | 13.66 | $12.96 | 112240 |
| 2023-09-12 | 13.78 | $12.68 | 94814 |
| 2023-09-11 | 13.94 | $12.71 | 85122 |
| 2023-09-08 | 14.12 | $12.57 | 136400 |
| 2023-09-07 | 14.31 | $12.48 | 290042 |
| 2023-09-06 | 14.53 | $12.91 | 98800 |
| 2023-09-05 | 14.72 | $13.43 | 115900 |
| 2023-09-01 | 14.87 | $14.51 | 144429 |
| 2023-08-31 | 14.92 | $13.95 | 162495 |
| 2023-08-30 | 15.03 | $14.83 | 160100 |
| 2023-08-29 | 15.05 | $14.81 | 81032 |
| 2023-08-28 | 15.07 | $14.98 | 37627 |
| 2023-08-25 | 15.08 | $14.98 | 28900 |
| 2023-08-24 | 15.08 | $14.99 | 53637 |
| 2023-08-23 | 15.08 | $15.25 | 52606 |
| 2023-08-22 | 15.05 | $15.09 | 41027 |
| 2023-08-21 | 15.03 | $14.96 | 70786 |
| 2023-08-18 | 15.03 | $15.15 | 56469 |
| 2023-08-17 | 15.01 | $14.95 | 52008 |
| 2023-08-16 | 15.00 | $15.12 | 42000 |
| 2023-08-15 | 14.98 | $14.99 | 30100 |
| 2023-08-14 | 14.97 | $15.12 | 49311 |
| 2023-08-11 | 14.94 | $15.29 | 39800 |
| 2023-08-10 | 14.89 | $15.19 | 41300 |
| 2023-08-09 | 14.85 | $15.17 | 42100 |
| 2023-08-08 | 14.81 | $15.28 | 62100 |
| 2023-08-07 | 14.75 | $14.97 | 208812 |
| 2023-08-04 | 14.72 | $15.21 | 69344 |
| 2023-08-03 | 14.66 | $14.91 | 52340 |
| 2023-08-02 | 14.63 | $14.86 | 60300 |
| 2023-08-01 | 14.61 | $14.83 | 56100 |
| 2023-07-31 | 14.58 | $14.48 | 58700 |
| 2023-07-28 | 14.57 | $14.37 | 55100 |
| 2023-07-27 | 14.58 | $14.20 | 92300 |
| 2023-07-26 | 14.60 | $14.78 | 51345 |
| 2023-07-25 | 14.56 | $14.60 | 49900 |
| 2023-07-24 | 14.52 | $15.08 | 36100 |
| 2023-07-21 | 14.44 | $14.94 | 60000 |
| 2023-07-20 | 14.36 | $14.76 | 33403 |
| 2023-07-19 | 14.29 | $14.53 | 48939 |
| 2023-07-18 | 14.25 | $14.32 | 53435 |
| 2023-07-17 | 14.22 | $14.51 | 77100 |
| 2023-07-14 | 14.16 | $14.58 | 65300 |
| 2023-07-13 | 14.10 | $14.71 | 93300 |
| 2023-07-12 | 14.02 | $14.63 | 72800 |
| 2023-07-11 | 13.95 | $14.59 | 67422 |
| 2023-07-10 | 13.87 | $14.27 | 81100 |
| 2023-07-07 | 13.82 | $14.35 | 200025 |
| 2023-07-06 | 13.76 | $14.53 | 105742 |
| 2023-07-05 | 13.68 | $14.24 | 100841 |
| 2023-07-03 | 13.62 | $13.76 | 43900 |
| 2023-06-30 | 13.61 | $13.70 | 101606 |
| 2023-06-29 | 13.60 | $13.57 | 54423 |
| 2023-06-28 | 13.60 | $13.38 | 60914 |
| 2023-06-27 | 13.62 | $13.51 | 58100 |
| 2023-06-26 | 13.62 | $13.35 | 60215 |
| 2023-06-23 | 13.64 | $13.47 | 770413 |
| 2023-06-22 | 13.65 | $13.68 | 78300 |
| 2023-06-21 | 13.63 | $13.48 | 88500 |
| 2023-06-20 | 13.64 | $13.97 | 89621 |
| 2023-06-16 | 13.60 | $13.82 | 214700 |
| 2023-06-15 | 13.58 | $13.72 | 82200 |
| 2023-06-14 | 13.56 | $13.65 | 79814 |
| 2023-06-13 | 13.56 | $13.82 | 77400 |
| 2023-06-12 | 13.54 | $13.73 | 48900 |
| 2023-06-09 | 13.53 | $13.50 | 65545 |
| 2023-06-08 | 13.54 | $13.86 | 73810 |
| 2023-06-07 | 13.53 | $13.90 | 71615 |
| 2023-06-06 | 13.51 | $13.58 | 71613 |
| 2023-06-05 | 13.52 | $13.26 | 67723 |
| 2023-06-02 | 13.57 | $13.75 | 83200 |
| 2023-06-01 | 13.57 | $12.92 | 97138 |
| 2023-05-31 | 13.67 | $13.30 | 86014 |
| 2023-05-30 | 13.74 | $13.25 | 86400 |
| 2023-05-26 | 13.83 | $13.20 | 55908 |
| 2023-05-25 | 13.94 | $12.96 | 56700 |
| 2023-05-24 | 14.08 | $13.06 | 84334 |
| 2023-05-23 | 14.22 | $13.73 | 85309 |
| 2023-05-22 | 14.30 | $14.14 | 71837 |
| 2023-05-19 | 14.36 | $14.10 | 68800 |
| 2023-05-18 | 14.42 | $13.87 | 70145 |
| 2023-05-17 | 14.52 | $14.05 | 89610 |
| 2023-05-16 | 14.60 | $13.77 | 61514 |
| 2023-05-15 | 14.73 | $14.42 | 84818 |
| 2023-05-12 | 14.79 | $14.05 | 68900 |
| 2023-05-11 | 14.90 | $14.11 | 91800 |
| 2023-05-10 | 15.01 | $14.08 | 92400 |
| 2023-05-09 | 15.13 | $13.84 | 79700 |
| 2023-05-08 | 15.28 | $14.37 | 69203 |
| 2023-05-05 | 15.39 | $14.64 | 110331 |
| 2023-05-04 | 15.47 | $14.31 | 131900 |
| 2023-05-03 | 15.58 | $15.60 | 74640 |
| 2023-05-02 | 15.56 | $15.62 | 60400 |
| 2023-05-01 | 15.54 | $15.87 | 61742 |
| 2023-04-28 | 15.50 | $15.56 | 121505 |
| 2023-04-27 | 15.48 | $15.33 | 79000 |
| 2023-04-26 | 15.48 | $15.35 | 77700 |
| 2023-04-25 | 15.47 | $15.41 | 62500 |
| 2023-04-24 | 15.46 | $15.64 | 88649 |
| 2023-04-21 | 15.42 | $15.89 | 45805 |
| 2023-04-20 | 15.35 | $15.61 | 103015 |
| 2023-04-19 | 15.31 | $15.56 | 57800 |
| 2023-04-18 | 15.26 | $15.69 | 47218 |
| 2023-04-17 | 15.20 | $15.87 | 42421 |
| 2023-04-14 | 15.12 | $15.69 | 94800 |
| 2023-04-13 | 15.05 | $15.85 | 92330 |
| 2023-04-12 | 14.96 | $15.23 | 78300 |
| 2023-04-11 | 14.93 | $15.15 | 81138 |
| 2023-04-10 | 14.91 | $14.96 | 73800 |
| 2023-04-06 | 14.91 | $15.08 | 73933 |
| 2023-04-05 | 14.89 | $14.64 | 132500 |
| 2023-04-04 | 14.93 | $14.77 | 55800 |
| 2023-04-03 | 14.96 | $15.14 | 82516 |
| 2023-03-31 | 14.96 | $15.32 | 207800 |
| 2023-03-30 | 14.94 | $15.02 | 46500 |
| 2023-03-29 | 14.96 | $15.03 | 74100 |
| 2023-03-28 | 14.98 | $14.68 | 136310 |
| 2023-03-27 | 15.04 | $14.84 | 50716 |
| 2023-03-24 | 15.09 | $14.68 | 77504 |
| 2023-03-23 | 15.15 | $14.53 | 84800 |
| 2023-03-22 | 15.24 | $14.78 | 113543 |
| 2023-03-21 | 15.31 | $15.01 | 115227 |
| 2023-03-20 | 15.36 | $14.87 | 142012 |
| 2023-03-17 | 15.43 | $14.52 | 484337 |
| 2023-03-16 | 15.55 | $15.13 | 138100 |
| 2023-03-15 | 15.61 | $14.74 | 146600 |
| 2023-03-14 | 15.71 | $15.40 | 95200 |
| 2023-03-13 | 15.76 | $15.13 | 86241 |
| 2023-03-10 | 15.83 | $15.29 | 118245 |
| 2023-03-09 | 15.89 | $15.69 | 64018 |
| 2023-03-08 | 15.92 | $15.90 | 110029 |
| 2023-03-07 | 15.92 | $15.87 | 65010 |
| 2023-03-06 | 15.93 | $15.75 | 144100 |
| 2023-03-03 | 15.95 | $16.12 | 78927 |
| 2023-03-02 | 15.94 | $16.00 | 71549 |
| 2023-03-01 | 15.93 | $15.93 | 65700 |
| 2023-02-28 | 15.94 | $15.71 | 186820 |
| 2023-02-27 | 15.96 | $15.87 | 136536 |
| 2023-02-24 | 15.96 | $15.52 | 91413 |
| 2023-02-23 | 15.99 | $15.92 | 86300 |
| 2023-02-22 | 15.98 | $15.72 | 97500 |
| 2023-02-21 | 15.99 | $16.00 | 91429 |
| 2023-02-17 | 15.97 | $16.37 | 80100 |
| 2023-02-16 | 15.91 | $16.28 | 82900 |
| 2023-02-15 | 15.85 | $16.30 | 50531 |
| 2023-02-14 | 15.79 | $16.08 | 160800 |
| 2023-02-13 | 15.74 | $15.84 | 87500 |
| 2023-02-10 | 15.70 | $15.75 | 136600 |
| 2023-02-09 | 15.67 | $15.90 | 207300 |
| 2023-02-08 | 15.62 | $15.90 | 108613 |
| 2023-02-07 | 15.56 | $16.05 | 266726 |
| 2023-02-06 | 15.48 | $15.99 | 99314 |
| 2023-02-03 | 15.38 | $16.26 | 130926 |
| 2023-02-02 | 15.26 | $16.26 | 119300 |
| 2023-02-01 | 15.11 | $15.89 | 114200 |
| 2023-01-31 | 15.00 | $15.40 | 115701 |
| 2023-01-30 | 14.92 | $15.10 | 64500 |
| 2023-01-27 | 14.86 | $15.25 | 51500 |
| 2023-01-26 | 14.78 | $15.29 | 39100 |
| 2023-01-25 | 14.69 | $15.21 | 48600 |
| 2023-01-24 | 14.59 | $15.15 | 58548 |
| 2023-01-23 | 14.50 | $15.44 | 142616 |
| 2023-01-20 | 14.37 | $15.33 | 110541 |
| 2023-01-19 | 14.24 | $15.24 | 97600 |
| 2023-01-18 | 14.10 | $14.87 | 119314 |
| 2023-01-17 | 13.99 | $14.70 | 118620 |
| 2023-01-13 | 13.89 | $14.69 | 135600 |
| 2023-01-12 | 13.78 | $14.72 | 149500 |
| 2023-01-11 | 13.66 | $14.52 | 157200 |
| 2023-01-10 | 13.55 | $13.89 | 156800 |
| 2023-01-09 | 13.49 | $13.68 | 124521 |
| 2023-01-06 | 13.45 | $13.81 | 90100 |
| 2023-01-05 | 13.39 | $13.68 | 89000 |
| 2023-01-04 | 13.34 | $13.77 | 107200 |
| 2023-01-03 | 13.27 | $13.67 | 174400 |
| 2022-12-30 | 13.21 | $13.41 | 111903 |
| 2022-12-29 | 13.17 | $13.46 | 151500 |
| 2022-12-28 | 13.11 | $13.41 | 169611 |
| 2022-12-27 | 13.06 | $13.31 | 201235 |
| 2022-12-23 | 13.01 | $13.90 | 120010 |
| 2022-12-22 | 12.89 | $13.79 | 137600 |
| 2022-12-21 | 12.78 | $13.67 | 199300 |
| 2022-12-20 | 12.68 | $12.75 | 236327 |
| 2022-12-19 | 12.66 | $12.73 | 180025 |
| 2022-12-16 | 12.65 | $12.44 | 543100 |
| 2022-12-15 | 12.66 | $12.95 | 141245 |
| 2022-12-14 | 12.62 | $13.15 | 172334 |
| 2022-12-13 | 12.56 | $13.03 | 366500 |
| 2022-12-12 | 12.52 | $12.82 | 156014 |
| 2022-12-09 | 12.50 | $12.69 | 101600 |
| 2022-12-08 | 12.50 | $12.67 | 133421 |
| 2022-12-07 | 12.52 | $12.51 | 130700 |
| 2022-12-06 | 12.55 | $12.62 | 225200 |
| 2022-12-05 | 12.59 | $12.34 | 148716 |
| 2022-12-02 | 12.67 | $12.44 | 120500 |
| 2022-12-01 | 12.74 | $12.56 | 182700 |
| 2022-11-30 | 12.81 | $12.31 | 256421 |
| 2022-11-29 | 12.92 | $12.05 | 194100 |
| 2022-11-28 | 13.06 | $12.10 | 124900 |
| 2022-11-25 | 13.21 | $12.42 | 45147 |
| 2022-11-23 | 13.34 | $12.50 | 81200 |
| 2022-11-22 | 13.48 | $12.53 | 272136 |
| 2022-11-21 | 13.61 | $12.42 | 137800 |
| 2022-11-18 | 13.77 | $12.48 | 169038 |
| 2022-11-17 | 13.93 | $12.60 | 260000 |
| 2022-11-16 | 14.08 | $12.84 | 146607 |
| 2022-11-15 | 14.21 | $13.13 | 207300 |
| 2022-11-14 | 14.32 | $13.61 | 162300 |
| 2022-11-11 | 14.39 | $14.00 | 236400 |
| 2022-11-10 | 14.42 | $13.98 | 358700 |
| 2022-11-09 | 14.45 | $14.42 | 185600 |
| 2022-11-08 | 14.43 | $14.79 | 188500 |
| 2022-11-07 | 14.38 | $14.91 | 137918 |
| 2022-11-04 | 14.30 | $14.47 | 98900 |
| 2022-11-03 | 14.26 | $14.16 | 108237 |
| 2022-11-02 | 14.24 | $14.27 | 169543 |
| 2022-11-01 | 14.21 | $14.88 | 103809 |
| 2022-10-31 | 14.11 | $14.69 | 120900 |
| 2022-10-28 | 14.03 | $14.88 | 135000 |
| 2022-10-27 | 13.92 | $14.22 | 104400 |
| 2022-10-26 | 13.87 | $14.49 | 160809 |
| 2022-10-25 | 13.79 | $14.20 | 174044 |
| 2022-10-24 | 13.73 | $14.05 | 166336 |
| 2022-10-21 | 13.68 | $13.86 | 111513 |
| 2022-10-20 | 13.64 | $13.94 | 60300 |
| 2022-10-19 | 13.59 | $13.92 | 89900 |
| 2022-10-18 | 13.54 | $14.24 | 169645 |
| 2022-10-17 | 13.47 | $14.02 | 196416 |
| 2022-10-14 | 13.41 | $13.72 | 133529 |
| 2022-10-13 | 13.38 | $13.88 | 185300 |
| 2022-10-12 | 13.35 | $13.52 | 227200 |
| 2022-10-11 | 13.35 | $13.51 | 297808 |
| 2022-10-10 | 13.36 | $13.20 | 148434 |
| 2022-10-07 | 13.40 | $12.86 | 283900 |
| 2022-10-06 | 13.50 | $13.00 | 203229 |
| 2022-10-05 | 13.58 | $13.40 | 178701 |
| 2022-10-04 | 13.64 | $13.96 | 208600 |
| 2022-10-03 | 13.65 | $13.76 | 200500 |
| 2022-09-30 | 13.68 | $13.29 | 280000 |
| 2022-09-29 | 13.76 | $13.17 | 195634 |
| 2022-09-28 | 13.87 | $13.11 | 338800 |
| 2022-09-27 | 13.99 | $12.82 | 236800 |
| 2022-09-26 | 14.15 | $12.86 | 188602 |
| 2022-09-23 | 14.33 | $13.02 | 203349 |
| 2022-09-22 | 14.50 | $13.39 | 179100 |
| 2022-09-21 | 14.66 | $13.78 | 152200 |
| 2022-09-20 | 14.80 | $14.06 | 132800 |
| 2022-09-19 | 14.93 | $14.15 | 117700 |
| 2022-09-16 | 15.07 | $14.47 | 467612 |
| 2022-09-15 | 15.20 | $14.29 | 132916 |
| 2022-09-14 | 15.37 | $14.64 | 168100 |
| 2022-09-13 | 15.52 | $14.66 | 172929 |
| 2022-09-12 | 15.69 | $15.53 | 185700 |
| 2022-09-09 | 15.80 | $15.09 | 107928 |
| 2022-09-08 | 15.96 | $14.88 | 113145 |
| 2022-09-07 | 16.17 | $15.03 | 165722 |
| 2022-09-06 | 16.38 | $14.70 | 187216 |
| 2022-09-02 | 16.64 | $14.66 | 191530 |
| 2022-09-01 | 16.93 | $15.30 | 368233 |
| 2022-08-31 | 17.17 | $14.81 | 397100 |
| 2022-08-30 | 17.48 | $15.49 | 410834 |
| 2022-08-29 | 17.74 | $15.95 | 249700 |
| 2022-08-26 | 17.97 | $15.99 | 453914 |
| 2022-08-25 | 18.22 | $16.40 | 327141 |
| 2022-08-24 | 18.45 | $17.38 | 107100 |
| 2022-08-23 | 18.59 | $17.22 | 309300 |
| 2022-08-22 | 18.76 | $17.99 | 101600 |
| 2022-08-19 | 18.85 | $18.23 | 107400 |
| 2022-08-18 | 18.94 | $18.33 | 73300 |
| 2022-08-17 | 19.02 | $18.45 | 79530 |
| 2022-08-16 | 19.09 | $18.75 | 86705 |
| 2022-08-15 | 19.15 | $19.15 | 87641 |
| 2022-08-12 | 19.17 | $19.20 | 70000 |
| 2022-08-11 | 19.19 | $18.74 | 74023 |
| 2022-08-10 | 19.25 | $19.00 | 108629 |
| 2022-08-09 | 19.30 | $18.97 | 63901 |
| 2022-08-08 | 19.35 | $19.14 | 161628 |
| 2022-08-05 | 19.38 | $18.70 | 73733 |
| 2022-08-04 | 19.47 | $18.60 | 38345 |
| 2022-08-03 | 19.56 | $18.94 | 66630 |
| 2022-08-02 | 19.63 | $19.35 | 61843 |
| 2022-08-01 | 19.66 | $19.98 | 80000 |
| 2022-07-29 | 19.63 | $19.57 | 93915 |
| 2022-07-28 | 19.64 | $19.78 | 156121 |
| 2022-07-27 | 19.62 | $19.33 | 94700 |
| 2022-07-26 | 19.65 | $19.26 | 67100 |
| 2022-07-25 | 19.68 | $18.82 | 96541 |
| 2022-07-22 | 19.76 | $19.83 | 57846 |
| 2022-07-21 | 19.75 | $19.80 | 78700 |
| 2022-07-20 | 19.72 | $20.13 | 96000 |
| 2022-07-19 | 19.66 | $20.22 | 56200 |
| 2022-07-18 | 19.58 | $19.89 | 64300 |
| 2022-07-15 | 19.52 | $20.03 | 67800 |
| 2022-07-14 | 19.44 | $19.64 | 61237 |
| 2022-07-13 | 19.38 | $19.41 | 50424 |
| 2022-07-12 | 19.35 | $19.40 | 61546 |
| 2022-07-11 | 19.31 | $19.63 | 64000 |
| 2022-07-08 | 19.25 | $19.55 | 78500 |
| 2022-07-07 | 19.20 | $19.67 | 79600 |
| 2022-07-06 | 19.13 | $19.64 | 71200 |
| 2022-07-05 | 19.06 | $20.15 | 153411 |
| 2022-07-01 | 18.93 | $19.59 | 82800 |
| 2022-06-30 | 18.86 | $19.13 | 102800 |
| 2022-06-29 | 18.83 | $19.19 | 66120 |
| 2022-06-28 | 18.79 | $19.16 | 57248 |
| 2022-06-27 | 18.76 | $19.30 | 96928 |
| 2022-06-24 | 18.71 | $20.30 | 359000 |
| 2022-06-23 | 18.56 | $18.96 | 56523 |
| 2022-06-22 | 18.54 | $18.03 | 69600 |
| 2022-06-21 | 18.61 | $18.34 | 69413 |
| 2022-06-17 | 18.65 | $18.16 | 154513 |
| 2022-06-16 | 18.70 | $17.89 | 81645 |
| 2022-06-15 | 18.79 | $18.27 | 63000 |
| 2022-06-14 | 18.84 | $18.39 | 83000 |
| 2022-06-13 | 18.88 | $18.20 | 76828 |
| 2022-06-10 | 18.93 | $18.67 | 64500 |
| 2022-06-09 | 18.94 | $19.30 | 98200 |
| 2022-06-08 | 18.89 | $18.73 | 30100 |
| 2022-06-07 | 18.89 | $19.24 | 57235 |
| 2022-06-06 | 18.83 | $19.06 | 54024 |
| 2022-06-03 | 18.79 | $18.72 | 91736 |
| 2022-06-02 | 18.78 | $19.43 | 53503 |
| 2022-06-01 | 18.71 | $18.72 | 54400 |
| 2022-05-31 | 18.70 | $19.21 | 100100 |
| 2022-05-27 | 18.64 | $19.53 | 77226 |
| 2022-05-26 | 18.54 | $19.00 | 49000 |
| 2022-05-25 | 18.50 | $19.07 | 128200 |
| 2022-05-24 | 18.44 | $18.50 | 49922 |
| 2022-05-23 | 18.43 | $18.34 | 51526 |
| 2022-05-20 | 18.45 | $18.58 | 61700 |
| 2022-05-19 | 18.44 | $17.93 | 64307 |
| 2022-05-18 | 18.50 | $18.67 | 117309 |
| 2022-05-17 | 18.51 | $18.70 | 77908 |
| 2022-05-16 | 18.51 | $18.53 | 69428 |
| 2022-05-13 | 18.53 | $18.15 | 54700 |
| 2022-05-12 | 18.59 | $18.30 | 64814 |
| 2022-05-11 | 18.65 | $18.03 | 109136 |
| 2022-05-10 | 18.74 | $18.56 | 80525 |
| 2022-05-09 | 18.78 | $18.28 | 118200 |
| 2022-05-06 | 18.85 | $18.73 | 94707 |
| 2022-05-05 | 18.89 | $18.06 | 262414 |
| 2022-05-04 | 19.00 | $19.87 | 145400 |
| 2022-05-03 | 18.94 | $18.82 | 136400 |
| 2022-05-02 | 18.98 | $18.04 | 98338 |
| 2022-04-29 | 19.11 | $17.99 | 60938 |
| 2022-04-28 | 19.26 | $18.64 | 66717 |
| 2022-04-27 | 19.34 | $18.13 | 75923 |
| 2022-04-26 | 19.49 | $18.81 | 67700 |
| 2022-04-25 | 19.57 | $18.85 | 69802 |
| 2022-04-22 | 19.66 | $19.14 | 60915 |
| 2022-04-21 | 19.72 | $20.08 | 276445 |
| 2022-04-20 | 19.69 | $19.87 | 49903 |
| 2022-04-19 | 19.69 | $19.47 | 63946 |
| 2022-04-18 | 19.72 | $19.25 | 52800 |
| 2022-04-14 | 19.78 | $19.56 | 55600 |
| 2022-04-13 | 19.81 | $19.58 | 86236 |
| 2022-04-12 | 19.83 | $19.38 | 74513 |
| 2022-04-11 | 19.89 | $19.76 | 93009 |
| 2022-04-08 | 19.90 | $19.25 | 108327 |
| 2022-04-07 | 19.97 | $19.84 | 95100 |
| 2022-04-06 | 19.99 | $19.62 | 97600 |
| 2022-04-05 | 20.03 | $20.05 | 105100 |
| 2022-04-04 | 20.03 | $20.38 | 96800 |
| 2022-04-01 | 20.00 | $20.47 | 108200 |
| 2022-03-31 | 19.96 | $19.95 | 65000 |
| 2022-03-30 | 19.98 | $19.99 | 75800 |
| 2022-03-29 | 19.99 | $19.94 | 84000 |
| 2022-03-28 | 20.02 | $19.62 | 63437 |
| 2022-03-25 | 20.08 | $19.98 | 69025 |
| 2022-03-24 | 20.12 | $19.80 | 45400 |
| 2022-03-23 | 20.18 | $19.73 | 129100 |
| 2022-03-22 | 20.25 | $19.94 | 90001 |
| 2022-03-21 | 20.30 | $20.18 | 56200 |
| 2022-03-18 | 20.34 | $20.10 | 215300 |
| 2022-03-17 | 20.39 | $19.83 | 55624 |
| 2022-03-16 | 20.47 | $19.89 | 100500 |
| 2022-03-15 | 20.56 | $20.00 | 91500 |
| 2022-03-14 | 20.64 | $20.15 | 78500 |
| 2022-03-11 | 20.71 | $20.04 | 48800 |
| 2022-03-10 | 20.79 | $20.41 | 74400 |
| 2022-03-09 | 20.83 | $20.29 | 83004 |
| 2022-03-08 | 20.88 | $20.25 | 109108 |
| 2022-03-07 | 20.92 | $20.60 | 48100 |
| 2022-03-04 | 20.91 | $20.94 | 96200 |
| 2022-03-03 | 20.87 | $20.73 | 87809 |
| 2022-03-02 | 20.84 | $21.01 | 86400 |
| 2022-03-01 | 20.77 | $20.81 | 90328 |
| 2022-02-28 | 20.71 | $21.30 | 88200 |
| 2022-02-25 | 20.60 | $21.29 | 53000 |
| 2022-02-24 | 20.47 | $20.77 | 133400 |
| 2022-02-23 | 20.39 | $20.77 | 132510 |
| 2022-02-22 | 20.30 | $20.63 | 103200 |
| 2022-02-18 | 20.22 | $21.44 | 156000 |
| 2022-02-17 | 20.06 | $21.02 | 73149 |
| 2022-02-16 | 19.93 | $21.85 | 174200 |
| 2022-02-15 | 19.71 | $21.60 | 111548 |
| 2022-02-14 | 19.51 | $21.48 | 163600 |
| 2022-02-11 | 19.32 | $21.02 | 163936 |
| 2022-02-10 | 19.18 | $19.97 | 201045 |
| 2022-02-09 | 19.13 | $18.66 | 81001 |
| 2022-02-08 | 19.22 | $18.90 | 64826 |
| 2022-02-07 | 19.30 | $18.73 | 160038 |
| 2022-02-04 | 19.41 | $18.39 | 204741 |
| 2022-02-03 | 19.55 | $18.85 | 93321 |
| 2022-02-02 | 19.66 | $19.23 | 81400 |
| 2022-02-01 | 19.74 | $19.24 | 63147 |
| 2022-01-31 | 19.82 | $19.30 | 109024 |
| 2022-01-28 | 19.91 | $18.50 | 131200 |
| 2022-01-27 | 20.08 | $19.05 | 61129 |
| 2022-01-26 | 20.20 | $19.23 | 152244 |
| 2022-01-25 | 20.32 | $19.57 | 107319 |
| 2022-01-24 | 20.41 | $20.00 | 117800 |
| 2022-01-21 | 20.47 | $19.95 | 66213 |
| 2022-01-20 | 20.53 | $19.80 | 64700 |
| 2022-01-19 | 20.61 | $20.10 | 53140 |
| 2022-01-18 | 20.67 | $20.27 | 58541 |
| 2022-01-14 | 20.71 | $21.07 | 89809 |
| 2022-01-13 | 20.66 | $20.73 | 99000 |
| 2022-01-12 | 20.65 | $20.65 | 90624 |
| 2022-01-11 | 20.63 | $20.81 | 68800 |
| 2022-01-10 | 20.59 | $21.27 | 102000 |
| 2022-01-07 | 20.49 | $20.27 | 54700 |
| 2022-01-06 | 20.49 | $20.42 | 46300 |
| 2022-01-05 | 20.48 | $20.40 | 102220 |
| 2022-01-04 | 20.47 | $20.44 | 50131 |
| 2022-01-03 | 20.46 | $20.84 | 80500 |
| 2021-12-31 | 20.41 | $20.42 | 70445 |
| 2021-12-30 | 20.40 | $20.49 | 66600 |
| 2021-12-29 | 20.38 | $20.58 | 63900 |
| 2021-12-28 | 20.34 | $20.99 | 44500 |
| 2021-12-27 | 20.26 | $21.15 | 38814 |
| 2021-12-23 | 20.17 | $20.72 | 39934 |
| 2021-12-22 | 20.12 | $21.09 | 55204 |
| 2021-12-21 | 20.05 | $20.89 | 74400 |
| 2021-12-20 | 19.99 | $20.36 | 127349 |
| 2021-12-17 | 20.00 | $19.74 | 296016 |
| 2021-12-16 | 20.07 | $19.65 | 73700 |
| 2021-12-15 | 20.16 | $19.70 | 107000 |
| 2021-12-14 | 20.26 | $18.96 | 142323 |
| 2021-12-13 | 20.45 | $19.29 | 70906 |
| 2021-12-10 | 20.62 | $19.25 | 111702 |
| 2021-12-09 | 20.81 | $19.87 | 84500 |
| 2021-12-08 | 20.95 | $20.61 | 56649 |
| 2021-12-07 | 21.03 | $21.38 | 86645 |
| 2021-12-06 | 21.04 | $21.00 | 83413 |
| 2021-12-03 | 21.10 | $19.95 | 43700 |
| 2021-12-02 | 21.26 | $20.17 | 83822 |
| 2021-12-01 | 21.41 | $19.53 | 84148 |
| 2021-11-30 | 21.63 | $19.59 | 80400 |
| 2021-11-29 | 21.86 | $20.84 | 68332 |
| 2021-11-26 | 21.98 | $20.88 | 48600 |
| 2021-11-24 | 22.09 | $22.01 | 47000 |
| 2021-11-23 | 22.10 | $21.81 | 66148 |
| 2021-11-22 | 22.14 | $22.19 | 82531 |
| 2021-11-19 | 22.14 | $21.79 | 48300 |
| 2021-11-18 | 22.18 | $21.79 | 70145 |
| 2021-11-17 | 22.22 | $21.68 | 72200 |
| 2021-11-16 | 22.28 | $22.13 | 66447 |
| 2021-11-15 | 22.29 | $22.19 | 93104 |
| 2021-11-12 | 22.29 | $22.76 | 52315 |
| 2021-11-11 | 22.23 | $22.75 | 41600 |
| 2021-11-10 | 22.17 | $22.44 | 45100 |
| 2021-11-09 | 22.14 | $22.25 | 52000 |
| 2021-11-08 | 22.12 | $22.16 | 56200 |
| 2021-11-05 | 22.11 | $22.37 | 78000 |
| 2021-11-04 | 22.07 | $21.85 | 97722 |
| 2021-11-03 | 22.09 | $22.27 | 80938 |
| 2021-11-02 | 22.07 | $21.39 | 52925 |
| 2021-11-01 | 22.13 | $22.44 | 90200 |
| 2021-10-29 | 22.08 | $21.94 | 85208 |
| 2021-10-28 | 22.08 | $22.19 | 63836 |
| 2021-10-27 | 22.06 | $21.94 | 42400 |
| 2021-10-26 | 22.06 | $22.48 | 59514 |
| 2021-10-25 | 21.99 | $22.75 | 53400 |
| 2021-10-22 | 21.90 | $22.55 | 59547 |
| 2021-10-21 | 21.81 | $22.41 | 70800 |
| 2021-10-20 | 21.74 | $22.06 | 43220 |
| 2021-10-19 | 21.70 | $21.54 | 51200 |
| 2021-10-18 | 21.70 | $21.75 | 89844 |
| 2021-10-15 | 21.69 | $21.80 | 61200 |
| 2021-10-14 | 21.67 | $21.80 | 46700 |
| 2021-10-13 | 21.65 | $21.66 | 43500 |
| 2021-10-12 | 21.64 | $21.61 | 79127 |
| 2021-10-11 | 21.63 | $22.03 | 37503 |
| 2021-10-08 | 21.59 | $22.02 | 34100 |
| 2021-10-07 | 21.56 | $22.17 | 64506 |
| 2021-10-06 | 21.51 | $21.64 | 122024 |
| 2021-10-05 | 21.52 | $21.52 | 170200 |
| 2021-10-04 | 21.56 | $21.60 | 92200 |
| 2021-10-01 | 21.60 | $21.60 | 208100 |
| 2021-09-30 | 21.66 | $21.54 | 110100 |
| 2021-09-29 | 21.73 | $21.60 | 174200 |
| 2021-09-28 | 21.81 | $20.59 | 217600 |
| 2021-09-27 | 22.01 | $21.32 | 86849 |
| 2021-09-24 | 22.14 | $21.59 | 59100 |
| 2021-09-23 | 22.26 | $21.44 | 124138 |
| 2021-09-22 | 22.40 | $21.34 | 74200 |
| 2021-09-21 | 22.56 | $21.68 | 60108 |
| 2021-09-20 | 22.70 | $21.40 | 109901 |
| 2021-09-17 | 22.88 | $21.65 | 357400 |
| 2021-09-16 | 23.06 | $21.31 | 91300 |
| 2021-09-15 | 23.29 | $21.37 | 83101 |
| 2021-09-14 | 23.53 | $22.10 | 94426 |
| 2021-09-13 | 23.72 | $22.46 | 69541 |
| 2021-09-10 | 23.88 | $22.60 | 76228 |
| 2021-09-09 | 24.04 | $23.34 | 55000 |
| 2021-09-08 | 24.13 | $23.82 | 96136 |
| 2021-09-07 | 24.18 | $23.86 | 125000 |
| 2021-09-03 | 24.22 | $23.72 | 101925 |
| 2021-09-02 | 24.28 | $25.10 | 269147 |
| 2021-09-01 | 24.19 | $24.28 | 84610 |
| 2021-08-31 | 24.19 | $24.29 | 151900 |
| 2021-08-30 | 24.18 | $23.80 | 142844 |
| 2021-08-27 | 24.23 | $23.44 | 145670 |
| 2021-08-26 | 24.30 | $22.83 | 121600 |
| 2021-08-25 | 24.45 | $23.52 | 85300 |
| 2021-08-24 | 24.53 | $24.04 | 64431 |
| 2021-08-23 | 24.56 | $24.30 | 172729 |
| 2021-08-20 | 24.57 | $25.40 | 580333 |
| 2021-08-19 | 24.47 | $24.70 | 191840 |
| 2021-08-18 | 24.44 | $25.34 | 108800 |
| 2021-08-17 | 24.34 | $25.10 | 98304 |
| 2021-08-16 | 24.27 | $25.23 | 90000 |
| 2021-08-13 | 24.18 | $24.75 | 112011 |
| 2021-08-12 | 24.14 | $24.41 | 76110 |
| 2021-08-11 | 24.14 | $24.20 | 87326 |
| 2021-08-10 | 24.15 | $23.57 | 117000 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
35.86
2026-08-07
Close Price
$34.29
Vol: 231333
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.80
Average
22.59
Maximum
58.41
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 35.86 | $34.29 | 231333 |
| 2026-08-06 | 36.10 | $35.50 | 146223 |
| 2026-08-05 | 36.11 | $36.01 | 158645 |
| 2026-08-04 | 36.02 | $36.59 | 188309 |
| 2026-08-03 | 35.78 | $37.15 | 297907 |
| 2026-07-31 | 35.38 | $36.33 | 205500 |
| 2026-07-30 | 35.09 | $36.45 | 229700 |
| 2026-07-29 | 34.71 | $36.95 | 192138 |
| 2026-07-28 | 34.17 | $36.37 | 399158 |
| 2026-07-27 | 33.66 | $35.24 | 144200 |
| 2026-07-24 | 33.31 | $34.03 | 137300 |
| 2026-07-23 | 33.16 | $34.04 | 162048 |
| 2026-07-22 | 32.97 | $33.81 | 158831 |
| 2026-07-21 | 32.81 | $33.86 | 179500 |
| 2026-07-20 | 32.61 | $33.05 | 214600 |
| 2026-07-17 | 32.56 | $33.31 | 241103 |
| 2026-07-16 | 32.44 | $34.52 | 320279 |
| 2026-07-15 | 32.05 | $33.74 | 288665 |
| 2026-07-14 | 31.76 | $33.04 | 230500 |
| 2026-07-13 | 31.58 | $33.00 | 498170 |
| 2026-07-10 | 31.39 | $32.07 | 525600 |
| 2026-07-09 | 31.36 | $32.38 | 172800 |
| 2026-07-08 | 31.28 | $32.44 | 291600 |
| 2026-07-07 | 31.17 | $33.12 | 225000 |
| 2026-07-06 | 30.91 | $34.13 | 294058 |
| 2026-07-02 | 30.41 | $33.26 | 298930 |
| 2026-07-01 | 30.02 | $32.10 | 420145 |
| 2026-06-30 | 29.82 | $31.40 | 295250 |
| 2026-06-29 | 29.75 | $31.81 | 389943 |
| 2026-06-26 | 29.60 | $31.69 | 537204 |
| 2026-06-25 | 29.46 | $31.83 | 138769 |
| 2026-06-24 | 29.29 | $31.36 | 207022 |
| 2026-06-23 | 29.21 | $30.53 | 198300 |
| 2026-06-22 | 29.30 | $31.07 | 250139 |
| 2026-06-18 | 29.32 | $31.85 | 439871 |
| 2026-06-17 | 29.20 | $30.84 | 238100 |
| 2026-06-16 | 29.29 | $31.87 | 200512 |
| 2026-06-15 | 29.21 | $32.28 | 231128 |
| 2026-06-12 | 29.05 | $31.53 | 183000 |
| 2026-06-11 | 29.04 | $31.26 | 262703 |
| 2026-06-10 | 29.12 | $31.18 | 356300 |
| 2026-06-09 | 29.26 | $32.65 | 208009 |
| 2026-06-08 | 29.14 | $31.76 | 267769 |
| 2026-06-05 | 29.22 | $32.43 | 271521 |
| 2026-06-04 | 29.21 | $33.04 | 704540 |
| 2026-06-03 | 29.10 | $31.79 | 635817 |
| 2026-06-02 | 29.27 | $28.52 | 356604 |
| 2026-06-01 | 30.19 | $29.87 | 478300 |
| 2026-05-29 | 31.02 | $30.79 | 339127 |
| 2026-05-28 | 31.83 | $31.83 | 395942 |
| 2026-05-27 | 32.58 | $32.89 | 390421 |
| 2026-05-26 | 33.27 | $33.68 | 322342 |
| 2026-05-22 | 33.94 | $33.26 | 252830 |
| 2026-05-21 | 34.84 | $33.46 | 343000 |
| 2026-05-20 | 35.89 | $33.81 | 485018 |
| 2026-05-19 | 37.07 | $33.90 | 317600 |
| 2026-05-18 | 38.45 | $34.18 | 410541 |
| 2026-05-15 | 40.03 | $34.37 | 475700 |
| 2026-05-14 | 41.85 | $36.15 | 545034 |
| 2026-05-13 | 43.63 | $35.26 | 426571 |
| 2026-05-12 | 45.89 | $36.58 | 471019 |
| 2026-05-11 | 48.27 | $36.32 | 991419 |
| 2026-05-08 | 51.10 | $40.00 | 976148 |
| 2026-05-07 | 53.61 | $43.16 | 1.6M |
| 2026-05-06 | 55.87 | $58.50 | 301867 |
| 2026-05-05 | 55.26 | $56.24 | 185401 |
| 2026-05-04 | 55.02 | $54.68 | 238471 |
| 2026-05-01 | 55.07 | $54.89 | 333900 |
| 2026-04-30 | 55.09 | $53.18 | 296000 |
| 2026-04-29 | 55.46 | $52.50 | 371275 |
| 2026-04-28 | 56.04 | $54.29 | 508800 |
| 2026-04-27 | 56.33 | $56.14 | 122608 |
| 2026-04-24 | 56.27 | $55.16 | 208300 |
| 2026-04-23 | 56.40 | $54.69 | 158700 |
| 2026-04-22 | 56.65 | $53.97 | 165734 |
| 2026-04-21 | 57.09 | $54.09 | 201023 |
| 2026-04-20 | 57.55 | $56.51 | 142747 |
| 2026-04-17 | 57.58 | $57.07 | 175599 |
| 2026-04-16 | 57.48 | $53.88 | 281231 |
| 2026-04-15 | 58.03 | $55.01 | 410831 |
| 2026-04-14 | 58.41 | $59.02 | 231900 |
| 2026-04-13 | 57.99 | $59.58 | 329400 |
| 2026-04-10 | 57.38 | $57.89 | 241635 |
| 2026-04-09 | 57.01 | $59.09 | 216287 |
| 2026-04-08 | 56.32 | $58.66 | 387116 |
| 2026-04-07 | 55.60 | $55.66 | 234262 |
| 2026-04-06 | 55.38 | $54.94 | 200400 |
| 2026-04-02 | 55.26 | $55.52 | 246520 |
| 2026-04-01 | 55.00 | $54.76 | 377400 |
| 2026-03-31 | 54.84 | $55.31 | 322447 |
| 2026-03-30 | 54.53 | $53.35 | 231127 |
| 2026-03-27 | 54.57 | $53.88 | 373837 |
| 2026-03-26 | 54.50 | $55.82 | 391433 |
| 2026-03-25 | 53.99 | $57.01 | 480991 |
| 2026-03-24 | 53.15 | $55.48 | 322347 |
| 2026-03-23 | 52.48 | $53.80 | 372100 |
| 2026-03-20 | 52.05 | $50.76 | 503500 |
| 2026-03-19 | 52.18 | $52.38 | 351017 |
| 2026-03-18 | 51.99 | $52.23 | 311900 |
| 2026-03-17 | 51.79 | $52.51 | 345013 |
| 2026-03-16 | 51.49 | $51.17 | 254845 |
| 2026-03-13 | 51.42 | $49.47 | 226509 |
| 2026-03-12 | 51.69 | $49.00 | 213606 |
| 2026-03-11 | 52.09 | $50.07 | 261677 |
| 2026-03-10 | 52.32 | $50.43 | 295100 |
| 2026-03-09 | 52.50 | $48.78 | 334333 |
| 2026-03-06 | 53.05 | $47.92 | 210000 |
| 2026-03-05 | 53.85 | $49.59 | 337641 |
| 2026-03-04 | 54.41 | $51.89 | 166600 |
| 2026-03-03 | 54.56 | $52.27 | 212700 |
| 2026-03-02 | 54.64 | $54.54 | 314500 |
| 2026-02-27 | 54.22 | $54.59 | 214157 |
| 2026-02-26 | 53.71 | $54.70 | 307504 |
| 2026-02-25 | 53.06 | $53.10 | 155600 |
| 2026-02-24 | 52.63 | $51.46 | 209608 |
| 2026-02-23 | 52.46 | $51.52 | 304900 |
| 2026-02-20 | 52.22 | $52.80 | 214700 |
| 2026-02-19 | 51.66 | $51.85 | 219200 |
| 2026-02-18 | 51.18 | $51.08 | 285202 |
| 2026-02-17 | 50.76 | $52.29 | 251441 |
| 2026-02-13 | 50.01 | $52.26 | 246765 |
| 2026-02-12 | 49.11 | $51.27 | 256800 |
| 2026-02-11 | 48.26 | $51.52 | 353500 |
| 2026-02-10 | 47.20 | $51.74 | 345718 |
| 2026-02-09 | 45.91 | $51.85 | 373562 |
| 2026-02-06 | 44.38 | $53.07 | 646773 |
| 2026-02-05 | 42.33 | $50.00 | 982300 |
| 2026-02-04 | 40.59 | $41.00 | 336206 |
| 2026-02-03 | 40.47 | $41.31 | 361300 |
| 2026-02-02 | 40.26 | $41.91 | 217200 |
| 2026-01-30 | 39.89 | $40.15 | 170131 |
| 2026-01-29 | 39.83 | $39.89 | 174300 |
| 2026-01-28 | 39.81 | $38.80 | 157700 |
| 2026-01-27 | 40.02 | $39.52 | 109316 |
| 2026-01-26 | 40.11 | $39.48 | 145020 |
| 2026-01-23 | 40.23 | $39.01 | 297600 |
| 2026-01-22 | 40.46 | $41.61 | 213000 |
| 2026-01-21 | 40.18 | $41.95 | 220110 |
| 2026-01-20 | 39.78 | $41.08 | 165333 |
| 2026-01-16 | 39.50 | $41.07 | 218929 |
| 2026-01-15 | 39.17 | $40.06 | 177000 |
| 2026-01-14 | 39.01 | $39.87 | 194200 |
| 2026-01-13 | 38.86 | $40.46 | 159243 |
| 2026-01-12 | 38.57 | $39.83 | 270600 |
| 2026-01-09 | 38.37 | $39.44 | 163725 |
| 2026-01-08 | 38.22 | $39.72 | 153700 |
| 2026-01-07 | 37.99 | $39.43 | 223438 |
| 2026-01-06 | 37.79 | $39.54 | 208391 |
| 2026-01-05 | 37.54 | $38.37 | 218700 |
| 2026-01-02 | 37.51 | $37.30 | 178746 |
| 2025-12-31 | 37.70 | $37.36 | 282200 |
| 2025-12-30 | 37.92 | $37.51 | 247700 |
| 2025-12-29 | 38.15 | $37.73 | 211002 |
| 2025-12-26 | 38.37 | $38.17 | 155600 |
| 2025-12-24 | 38.55 | $37.74 | 131609 |
| 2025-12-23 | 38.85 | $37.39 | 224630 |
| 2025-12-22 | 39.28 | $37.83 | 339819 |
| 2025-12-19 | 39.69 | $37.25 | 831700 |
| 2025-12-18 | 40.30 | $40.41 | 289925 |
| 2025-12-17 | 40.34 | $40.60 | 260400 |
| 2025-12-16 | 40.34 | $40.40 | 193359 |
| 2025-12-15 | 40.40 | $40.67 | 175800 |
| 2025-12-12 | 40.41 | $40.15 | 226341 |
| 2025-12-11 | 40.54 | $40.76 | 294747 |
| 2025-12-10 | 40.56 | $39.87 | 283000 |
| 2025-12-09 | 40.77 | $38.28 | 336856 |
| 2025-12-08 | 41.36 | $40.08 | 278800 |
| 2025-12-05 | 41.66 | $39.16 | 289243 |
| 2025-12-04 | 42.21 | $40.77 | 256924 |
| 2025-12-03 | 42.51 | $41.39 | 238500 |
| 2025-12-02 | 42.72 | $40.68 | 316900 |
| 2025-12-01 | 43.12 | $40.76 | 414300 |
| 2025-11-28 | 43.55 | $41.88 | 124400 |
| 2025-11-26 | 43.82 | $43.23 | 259100 |
| 2025-11-25 | 43.84 | $44.33 | 258900 |
| 2025-11-24 | 43.63 | $43.08 | 264364 |
| 2025-11-21 | 43.64 | $41.63 | 271700 |
| 2025-11-20 | 43.96 | $40.81 | 341318 |
| 2025-11-19 | 44.49 | $41.38 | 381703 |
| 2025-11-18 | 44.98 | $43.38 | 514500 |
| 2025-11-17 | 45.11 | $45.06 | 393540 |
| 2025-11-14 | 44.90 | $45.10 | 306200 |
| 2025-11-13 | 44.64 | $44.70 | 297700 |
| 2025-11-12 | 44.41 | $45.32 | 247100 |
| 2025-11-11 | 44.00 | $45.33 | 319200 |
| 2025-11-10 | 43.51 | $45.83 | 462966 |
| 2025-11-07 | 42.83 | $43.76 | 380619 |
| 2025-11-06 | 42.47 | $43.04 | 411400 |
| 2025-11-05 | 42.20 | $41.15 | 406532 |
| 2025-11-04 | 42.27 | $42.11 | 443375 |
| 2025-11-03 | 42.14 | $43.37 | 528617 |
| 2025-10-31 | 41.72 | $42.06 | 392916 |
| 2025-10-30 | 41.50 | $41.86 | 218600 |
| 2025-10-29 | 41.28 | $41.19 | 226513 |
| 2025-10-28 | 41.15 | $41.68 | 159306 |
| 2025-10-27 | 40.90 | $41.70 | 241498 |
| 2025-10-24 | 40.59 | $42.33 | 296252 |
| 2025-10-23 | 40.10 | $41.05 | 208700 |
| 2025-10-22 | 39.79 | $40.19 | 359800 |
| 2025-10-21 | 39.61 | $41.45 | 362621 |
| 2025-10-20 | 39.13 | $40.62 | 235513 |
| 2025-10-17 | 38.74 | $39.72 | 196830 |
| 2025-10-16 | 38.47 | $38.57 | 155907 |
| 2025-10-15 | 38.41 | $39.14 | 229862 |
| 2025-10-14 | 38.21 | $37.64 | 188400 |
| 2025-10-13 | 38.29 | $36.58 | 143704 |
| 2025-10-10 | 38.61 | $36.39 | 193429 |
| 2025-10-09 | 39.02 | $37.17 | 176700 |
| 2025-10-08 | 39.32 | $37.11 | 260100 |
| 2025-10-07 | 39.67 | $37.62 | 212640 |
| 2025-10-06 | 39.98 | $37.79 | 253907 |
| 2025-10-03 | 40.28 | $38.32 | 308900 |
| 2025-10-02 | 40.52 | $39.01 | 248000 |
| 2025-10-01 | 40.63 | $40.80 | 333533 |
| 2025-09-30 | 40.38 | $40.46 | 425730 |
| 2025-09-29 | 40.15 | $39.15 | 230274 |
| 2025-09-26 | 40.14 | $38.81 | 193300 |
| 2025-09-25 | 40.20 | $38.04 | 258900 |
| 2025-09-24 | 40.41 | $38.25 | 203200 |
| 2025-09-23 | 40.61 | $38.42 | 212117 |
| 2025-09-22 | 40.78 | $38.40 | 281913 |
| 2025-09-19 | 40.97 | $39.86 | 554817 |
| 2025-09-18 | 40.86 | $40.54 | 451800 |
| 2025-09-17 | 40.58 | $38.58 | 161300 |
| 2025-09-16 | 40.65 | $39.01 | 203100 |
| 2025-09-15 | 40.61 | $39.53 | 365200 |
| 2025-09-12 | 40.45 | $39.62 | 240000 |
| 2025-09-11 | 40.21 | $41.19 | 287049 |
| 2025-09-10 | 39.59 | $41.18 | 423722 |
| 2025-09-09 | 38.85 | $41.23 | 399914 |
| 2025-09-08 | 37.97 | $39.43 | 297600 |
| 2025-09-05 | 37.30 | $39.45 | 480721 |
| 2025-09-04 | 36.50 | $39.07 | 415040 |
| 2025-09-03 | 35.64 | $38.20 | 510214 |
| 2025-09-02 | 34.81 | $36.69 | 736300 |
| 2025-08-29 | 34.14 | $37.07 | 645152 |
| 2025-08-28 | 33.29 | $38.46 | 1.1M |
| 2025-08-27 | 31.99 | $32.20 | 423236 |
| 2025-08-26 | 31.79 | $32.64 | 338489 |
| 2025-08-25 | 31.46 | $31.94 | 205444 |
| 2025-08-22 | 31.21 | $32.46 | 194402 |
| 2025-08-21 | 30.81 | $31.55 | 276900 |
| 2025-08-20 | 30.54 | $31.14 | 253100 |
| 2025-08-19 | 30.29 | $31.85 | 244804 |
| 2025-08-18 | 29.86 | $31.25 | 266102 |
| 2025-08-15 | 29.48 | $30.67 | 316304 |
| 2025-08-14 | 29.15 | $30.57 | 195044 |
| 2025-08-13 | 28.79 | $30.96 | 341515 |
| 2025-08-12 | 28.29 | $29.68 | 345457 |
| 2025-08-11 | 27.97 | $28.55 | 327600 |
| 2025-08-08 | 27.84 | $28.10 | 242000 |
| 2025-08-07 | 27.79 | $27.33 | 218939 |
| 2025-08-06 | 27.88 | $26.49 | 164715 |
| 2025-08-05 | 28.18 | $26.59 | 209911 |
| 2025-08-04 | 28.49 | $27.14 | 199702 |
| 2025-08-01 | 28.74 | $26.11 | 356504 |
| 2025-07-31 | 29.25 | $26.50 | 240941 |
| 2025-07-30 | 29.74 | $27.92 | 199346 |
| 2025-07-29 | 30.02 | $28.01 | 243622 |
| 2025-07-28 | 30.31 | $28.92 | 196905 |
| 2025-07-25 | 30.45 | $29.18 | 199505 |
| 2025-07-24 | 30.55 | $29.44 | 279127 |
| 2025-07-23 | 30.60 | $29.79 | 304610 |
| 2025-07-22 | 30.58 | $29.23 | 221477 |
| 2025-07-21 | 30.66 | $29.14 | 311000 |
| 2025-07-18 | 30.76 | $29.41 | 353027 |
| 2025-07-17 | 30.81 | $29.73 | 371328 |
| 2025-07-16 | 30.79 | $30.54 | 262614 |
| 2025-07-15 | 30.58 | $30.56 | 295845 |
| 2025-07-14 | 30.32 | $31.54 | 335761 |
| 2025-07-11 | 29.80 | $30.80 | 330300 |
| 2025-07-10 | 29.33 | $31.14 | 382115 |
| 2025-07-09 | 28.71 | $31.39 | 469142 |
| 2025-07-08 | 27.93 | $30.12 | 514900 |
| 2025-07-07 | 27.28 | $29.90 | 557578 |
| 2025-07-03 | 26.56 | $28.00 | 322712 |
| 2025-07-02 | 26.12 | $27.94 | 384100 |
| 2025-07-01 | 25.62 | $26.62 | 271900 |
| 2025-06-30 | 25.30 | $25.54 | 361300 |
| 2025-06-27 | 25.17 | $25.66 | 741700 |
| 2025-06-26 | 24.97 | $25.12 | 248100 |
| 2025-06-25 | 24.86 | $24.75 | 282600 |
| 2025-06-24 | 24.80 | $24.77 | 143220 |
| 2025-06-23 | 24.73 | $24.46 | 182800 |
| 2025-06-20 | 24.70 | $23.88 | 247500 |
| 2025-06-18 | 24.79 | $23.96 | 215002 |
| 2025-06-17 | 24.87 | $24.45 | 275500 |
| 2025-06-16 | 24.86 | $24.71 | 355400 |
| 2025-06-13 | 24.78 | $23.93 | 152026 |
| 2025-06-12 | 24.85 | $24.51 | 174500 |
| 2025-06-11 | 24.81 | $24.39 | 112409 |
| 2025-06-10 | 24.77 | $24.34 | 137400 |
| 2025-06-09 | 24.74 | $24.23 | 266200 |
| 2025-06-06 | 24.71 | $24.08 | 138802 |
| 2025-06-05 | 24.71 | $23.89 | 199600 |
| 2025-06-04 | 24.73 | $23.97 | 150011 |
| 2025-06-03 | 24.74 | $24.32 | 245008 |
| 2025-06-02 | 24.66 | $24.58 | 334738 |
| 2025-05-30 | 24.51 | $24.42 | 267900 |
| 2025-05-29 | 24.37 | $24.66 | 287600 |
| 2025-05-28 | 24.14 | $24.50 | 298700 |
| 2025-05-27 | 23.89 | $24.46 | 318726 |
| 2025-05-23 | 23.61 | $23.24 | 135439 |
| 2025-05-22 | 23.54 | $23.02 | 185200 |
| 2025-05-21 | 23.49 | $23.25 | 164200 |
| 2025-05-20 | 23.37 | $24.09 | 387821 |
| 2025-05-19 | 23.05 | $24.13 | 215722 |
| 2025-05-16 | 22.66 | $24.00 | 306200 |
| 2025-05-15 | 22.23 | $23.83 | 260324 |
| 2025-05-14 | 21.76 | $23.36 | 291513 |
| 2025-05-13 | 21.31 | $24.60 | 343720 |
| 2025-05-12 | 20.52 | $24.50 | 250100 |
| 2025-05-09 | 19.62 | $22.47 | 318000 |
| 2025-05-08 | 19.01 | $22.25 | 670138 |
| 2025-05-07 | 18.34 | $19.39 | 293500 |
| 2025-05-06 | 18.17 | $19.04 | 314777 |
| 2025-05-05 | 18.05 | $19.53 | 251228 |
| 2025-05-02 | 17.81 | $19.48 | 208400 |
| 2025-05-01 | 17.54 | $18.60 | 154510 |
| 2025-04-30 | 17.43 | $18.61 | 171319 |
| 2025-04-29 | 17.30 | $18.88 | 142440 |
| 2025-04-28 | 17.10 | $18.43 | 142700 |
| 2025-04-25 | 16.96 | $17.99 | 148311 |
| 2025-04-24 | 16.91 | $18.02 | 170430 |
| 2025-04-23 | 16.85 | $17.20 | 130800 |
| 2025-04-22 | 16.97 | $17.04 | 121890 |
| 2025-04-21 | 17.14 | $16.53 | 322100 |
| 2025-04-17 | 17.46 | $17.29 | 241200 |
| 2025-04-16 | 17.68 | $16.83 | 228245 |
| 2025-04-15 | 18.05 | $16.81 | 222101 |
| 2025-04-14 | 18.48 | $17.91 | 206900 |
| 2025-04-11 | 18.76 | $17.50 | 251349 |
| 2025-04-10 | 19.18 | $17.72 | 241700 |
| 2025-04-09 | 19.63 | $19.06 | 304031 |
| 2025-04-08 | 19.87 | $17.88 | 197411 |
| 2025-04-07 | 20.41 | $18.66 | 276500 |
| 2025-04-04 | 20.87 | $19.19 | 288935 |
| 2025-04-03 | 21.30 | $20.22 | 246100 |
| 2025-04-02 | 21.59 | $21.90 | 142343 |
| 2025-04-01 | 21.56 | $21.97 | 272577 |
| 2025-03-31 | 21.53 | $21.36 | 287605 |
| 2025-03-28 | 21.62 | $21.46 | 162200 |
| 2025-03-27 | 21.70 | $21.68 | 298400 |
| 2025-03-26 | 21.76 | $21.64 | 153016 |
| 2025-03-25 | 21.83 | $21.51 | 178994 |
| 2025-03-24 | 21.94 | $22.06 | 159138 |
| 2025-03-21 | 21.96 | $21.90 | 315300 |
| 2025-03-20 | 22.02 | $21.81 | 134202 |
| 2025-03-19 | 22.11 | $22.28 | 208700 |
| 2025-03-18 | 22.12 | $21.62 | 148600 |
| 2025-03-17 | 22.27 | $21.85 | 189087 |
| 2025-03-14 | 22.40 | $21.25 | 335608 |
| 2025-03-13 | 22.68 | $20.49 | 288317 |
| 2025-03-12 | 23.16 | $22.06 | 217200 |
| 2025-03-11 | 23.39 | $22.45 | 398304 |
| 2025-03-10 | 23.57 | $23.23 | 368000 |
| 2025-03-07 | 23.61 | $23.64 | 340008 |
| 2025-03-06 | 23.58 | $23.31 | 382600 |
| 2025-03-05 | 23.61 | $23.51 | 433000 |
| 2025-03-04 | 23.60 | $24.07 | 421202 |
| 2025-03-03 | 23.46 | $24.52 | 486197 |
| 2025-02-28 | 23.21 | $22.74 | 400100 |
| 2025-02-27 | 23.30 | $22.11 | 207747 |
| 2025-02-26 | 23.53 | $22.25 | 237742 |
| 2025-02-25 | 23.76 | $22.10 | 351339 |
| 2025-02-24 | 24.06 | $22.12 | 348100 |
| 2025-02-21 | 24.41 | $22.50 | 292816 |
| 2025-02-20 | 24.72 | $22.97 | 381721 |
| 2025-02-19 | 24.98 | $24.17 | 383800 |
| 2025-02-18 | 25.02 | $25.82 | 349900 |
| 2025-02-14 | 24.71 | $25.77 | 299813 |
| 2025-02-13 | 24.36 | $25.19 | 221500 |
| 2025-02-12 | 24.07 | $24.60 | 329036 |
| 2025-02-11 | 23.85 | $26.12 | 438949 |
| 2025-02-10 | 23.27 | $26.22 | 874200 |
| 2025-02-07 | 22.58 | $23.69 | 330419 |
| 2025-02-06 | 22.30 | $24.58 | 404000 |
| 2025-02-05 | 21.78 | $22.37 | 149333 |
| 2025-02-04 | 21.65 | $22.02 | 86500 |
| 2025-02-03 | 21.58 | $21.69 | 135400 |
| 2025-01-31 | 21.56 | $21.81 | 164917 |
| 2025-01-30 | 21.51 | $21.98 | 79512 |
| 2025-01-29 | 21.42 | $21.90 | 99400 |
| 2025-01-28 | 21.33 | $21.99 | 183031 |
| 2025-01-27 | 21.21 | $22.29 | 116700 |
| 2025-01-24 | 21.01 | $21.91 | 177500 |
| 2025-01-23 | 20.85 | $21.87 | 135849 |
| 2025-01-22 | 20.69 | $21.76 | 201400 |
| 2025-01-21 | 20.52 | $21.51 | 191848 |
| 2025-01-17 | 20.38 | $20.82 | 74318 |
| 2025-01-16 | 20.37 | $20.93 | 94700 |
| 2025-01-15 | 20.34 | $20.86 | 107525 |
| 2025-01-14 | 20.33 | $20.28 | 126914 |
| 2025-01-13 | 20.44 | $20.27 | 99207 |
| 2025-01-10 | 20.57 | $20.05 | 128810 |
| 2025-01-08 | 20.78 | $21.48 | 398286 |
| 2025-01-07 | 20.72 | $20.68 | 104129 |
| 2025-01-06 | 20.83 | $20.61 | 172600 |
| 2025-01-03 | 20.97 | $20.52 | 100725 |
| 2025-01-02 | 21.16 | $20.73 | 120200 |
| 2024-12-31 | 21.34 | $21.00 | 155624 |
| 2024-12-30 | 21.50 | $20.97 | 143100 |
| 2024-12-27 | 21.69 | $21.05 | 188700 |
| 2024-12-26 | 21.91 | $21.68 | 160501 |
| 2024-12-24 | 22.02 | $21.64 | 60041 |
| 2024-12-23 | 22.17 | $21.64 | 94010 |
| 2024-12-20 | 22.34 | $21.69 | 897111 |
| 2024-12-19 | 22.54 | $21.81 | 277541 |
| 2024-12-18 | 22.74 | $21.27 | 162500 |
| 2024-12-17 | 23.09 | $22.34 | 171909 |
| 2024-12-16 | 23.27 | $22.64 | 150700 |
| 2024-12-13 | 23.42 | $22.67 | 128815 |
| 2024-12-12 | 23.59 | $23.88 | 172616 |
| 2024-12-11 | 23.53 | $23.96 | 223000 |
| 2024-12-10 | 23.44 | $23.11 | 99502 |
| 2024-12-09 | 23.52 | $23.32 | 130541 |
| 2024-12-06 | 23.57 | $23.21 | 85607 |
| 2024-12-05 | 23.65 | $22.92 | 121818 |
| 2024-12-04 | 23.80 | $23.63 | 158500 |
| 2024-12-03 | 23.82 | $23.26 | 142000 |
| 2024-12-02 | 23.93 | $23.54 | 150160 |
| 2024-11-29 | 24.00 | $23.37 | 81300 |
| 2024-11-27 | 24.11 | $23.59 | 99234 |
| 2024-11-26 | 24.19 | $23.73 | 156042 |
| 2024-11-25 | 24.25 | $24.14 | 193234 |
| 2024-11-22 | 24.24 | $23.74 | 132900 |
| 2024-11-21 | 24.30 | $23.76 | 199700 |
| 2024-11-20 | 24.37 | $23.39 | 228844 |
| 2024-11-19 | 24.52 | $23.75 | 229100 |
| 2024-11-18 | 24.62 | $24.11 | 229647 |
| 2024-11-15 | 24.66 | $24.46 | 197045 |
| 2024-11-14 | 24.62 | $24.90 | 217616 |
| 2024-11-13 | 24.49 | $25.27 | 178015 |
| 2024-11-12 | 24.25 | $25.06 | 314300 |
| 2024-11-11 | 24.01 | $25.55 | 357276 |
| 2024-11-08 | 23.62 | $23.85 | 203227 |
| 2024-11-07 | 23.54 | $23.50 | 287700 |
| 2024-11-06 | 23.51 | $23.09 | 205805 |
| 2024-11-05 | 23.55 | $22.85 | 145106 |
| 2024-11-04 | 23.66 | $22.37 | 126400 |
| 2024-11-01 | 23.88 | $23.18 | 151435 |
| 2024-10-31 | 23.96 | $23.12 | 95900 |
| 2024-10-30 | 24.06 | $23.70 | 159800 |
| 2024-10-29 | 24.06 | $23.50 | 73417 |
| 2024-10-28 | 24.09 | $23.60 | 134700 |
| 2024-10-25 | 24.10 | $23.43 | 101408 |
| 2024-10-24 | 24.14 | $23.41 | 119532 |
| 2024-10-23 | 24.19 | $23.82 | 124082 |
| 2024-10-22 | 24.15 | $24.18 | 158228 |
| 2024-10-21 | 24.03 | $23.65 | 145611 |
| 2024-10-18 | 23.99 | $24.07 | 149646 |
| 2024-10-17 | 23.85 | $24.36 | 155209 |
| 2024-10-16 | 23.62 | $24.84 | 371131 |
| 2024-10-15 | 23.25 | $24.15 | 144628 |
| 2024-10-14 | 22.96 | $24.29 | 177000 |
| 2024-10-11 | 22.59 | $23.49 | 216625 |
| 2024-10-10 | 22.32 | $22.89 | 208000 |
| 2024-10-09 | 22.14 | $22.18 | 255816 |
| 2024-10-08 | 22.07 | $22.01 | 388437 |
| 2024-10-07 | 22.02 | $20.89 | 148700 |
| 2024-10-04 | 22.20 | $21.31 | 178300 |
| 2024-10-03 | 22.31 | $21.13 | 107300 |
| 2024-10-02 | 22.47 | $21.76 | 108520 |
| 2024-10-01 | 22.53 | $22.08 | 205437 |
| 2024-09-30 | 22.52 | $22.52 | 338648 |
| 2024-09-27 | 22.41 | $22.07 | 236440 |
| 2024-09-26 | 22.37 | $22.10 | 233700 |
| 2024-09-25 | 22.31 | $22.07 | 192534 |
| 2024-09-24 | 22.25 | $22.04 | 173941 |
| 2024-09-23 | 22.17 | $21.99 | 193905 |
| 2024-09-20 | 22.09 | $22.28 | 483024 |
| 2024-09-19 | 21.93 | $22.41 | 172936 |
| 2024-09-18 | 21.71 | $22.15 | 185610 |
| 2024-09-17 | 21.50 | $22.36 | 168700 |
| 2024-09-16 | 21.20 | $21.53 | 180000 |
| 2024-09-13 | 21.03 | $21.99 | 169536 |
| 2024-09-12 | 20.74 | $21.21 | 184819 |
| 2024-09-11 | 20.55 | $20.45 | 185000 |
| 2024-09-10 | 20.49 | $20.88 | 171145 |
| 2024-09-09 | 20.32 | $20.53 | 230600 |
| 2024-09-06 | 20.20 | $19.46 | 192900 |
| 2024-09-05 | 20.28 | $19.42 | 186232 |
| 2024-09-04 | 20.38 | $19.65 | 117800 |
| 2024-09-03 | 20.44 | $19.87 | 236400 |
| 2024-08-30 | 20.45 | $21.00 | 287000 |
| 2024-08-29 | 20.23 | $21.47 | 277500 |
| 2024-08-28 | 19.87 | $20.81 | 130558 |
| 2024-08-27 | 19.58 | $21.06 | 282223 |
| 2024-08-26 | 19.19 | $21.14 | 230100 |
| 2024-08-23 | 18.72 | $20.94 | 435140 |
| 2024-08-22 | 18.21 | $19.01 | 367102 |
| 2024-08-21 | 18.03 | $18.46 | 203543 |
| 2024-08-20 | 17.93 | $18.07 | 76912 |
| 2024-08-19 | 17.90 | $18.39 | 169944 |
| 2024-08-16 | 17.80 | $18.05 | 240700 |
| 2024-08-15 | 17.75 | $18.01 | 71900 |
| 2024-08-14 | 17.70 | $17.39 | 79600 |
| 2024-08-13 | 17.78 | $17.90 | 93739 |
| 2024-08-12 | 17.76 | $17.29 | 75217 |
| 2024-08-09 | 17.87 | $17.61 | 63338 |
| 2024-08-08 | 17.93 | $17.46 | 75700 |
| 2024-08-07 | 18.03 | $17.00 | 62100 |
| 2024-08-06 | 18.24 | $17.27 | 62228 |
| 2024-08-05 | 18.43 | $17.28 | 116044 |
| 2024-08-02 | 18.64 | $17.74 | 126300 |
| 2024-08-01 | 18.79 | $18.51 | 169749 |
| 2024-07-31 | 18.80 | $18.88 | 131407 |
| 2024-07-30 | 18.74 | $18.37 | 471334 |
| 2024-07-29 | 18.76 | $18.42 | 90943 |
| 2024-07-26 | 18.78 | $18.88 | 108900 |
| 2024-07-25 | 18.70 | $18.83 | 83615 |
| 2024-07-24 | 18.61 | $18.79 | 76600 |
| 2024-07-23 | 18.52 | $18.92 | 92600 |
| 2024-07-22 | 18.38 | $18.95 | 78331 |
| 2024-07-19 | 18.20 | $18.64 | 104800 |
| 2024-07-18 | 18.07 | $18.83 | 123412 |
| 2024-07-17 | 17.87 | $19.02 | 148400 |
| 2024-07-16 | 17.60 | $19.05 | 161800 |
| 2024-07-15 | 17.27 | $17.60 | 131639 |
| 2024-07-12 | 17.20 | $17.48 | 82609 |
| 2024-07-11 | 17.14 | $17.50 | 124400 |
| 2024-07-10 | 17.07 | $16.39 | 130800 |
| 2024-07-09 | 17.23 | $17.14 | 73700 |
| 2024-07-08 | 17.24 | $17.52 | 98336 |
| 2024-07-05 | 17.19 | $16.85 | 129002 |
| 2024-07-03 | 17.26 | $17.14 | 123817 |
| 2024-07-02 | 17.29 | $16.70 | 99500 |
| 2024-07-01 | 17.41 | $17.04 | 133800 |
| 2024-06-28 | 17.48 | $16.77 | 486543 |
| 2024-06-27 | 17.61 | $17.20 | 65028 |
| 2024-06-26 | 17.68 | $17.47 | 57912 |
| 2024-06-25 | 17.70 | $17.54 | 72014 |
| 2024-06-24 | 17.70 | $17.41 | 91600 |
| 2024-06-21 | 17.74 | $17.64 | 312836 |
| 2024-06-20 | 17.73 | $17.74 | 77900 |
| 2024-06-18 | 17.69 | $17.48 | 72000 |
| 2024-06-17 | 17.70 | $17.23 | 70500 |
| 2024-06-14 | 17.77 | $17.22 | 67500 |
| 2024-06-13 | 17.84 | $17.78 | 62200 |
| 2024-06-12 | 17.81 | $17.78 | 209200 |
| 2024-06-11 | 17.76 | $16.75 | 127209 |
| 2024-06-10 | 17.93 | $16.93 | 152312 |
| 2024-06-07 | 18.08 | $17.16 | 78700 |
| 2024-06-06 | 18.21 | $17.12 | 80413 |
| 2024-06-05 | 18.35 | $17.30 | 78300 |
| 2024-06-04 | 18.48 | $17.18 | 87245 |
| 2024-06-03 | 18.66 | $17.93 | 130701 |
| 2024-05-31 | 18.69 | $17.63 | 128436 |
| 2024-05-30 | 18.79 | $17.80 | 82600 |
| 2024-05-29 | 18.86 | $18.15 | 94405 |
| 2024-05-28 | 18.86 | $18.04 | 181946 |
| 2024-05-24 | 18.87 | $18.55 | 84800 |
| 2024-05-23 | 18.77 | $18.46 | 154717 |
| 2024-05-22 | 18.67 | $18.41 | 88744 |
| 2024-05-21 | 18.55 | $18.37 | 101730 |
| 2024-05-20 | 18.41 | $18.23 | 108624 |
| 2024-05-17 | 18.28 | $18.40 | 194317 |
| 2024-05-16 | 18.07 | $17.98 | 101517 |
| 2024-05-15 | 17.91 | $18.25 | 148300 |
| 2024-05-14 | 17.66 | $18.21 | 178907 |
| 2024-05-13 | 17.37 | $18.11 | 161917 |
| 2024-05-10 | 17.04 | $17.55 | 127608 |
| 2024-05-09 | 16.77 | $17.70 | 119700 |
| 2024-05-08 | 16.42 | $17.18 | 130110 |
| 2024-05-07 | 16.11 | $16.77 | 130727 |
| 2024-05-06 | 15.84 | $16.45 | 182600 |
| 2024-05-03 | 15.58 | $17.07 | 114300 |
| 2024-05-02 | 15.15 | $16.76 | 142600 |
| 2024-05-01 | 14.70 | $16.35 | 228500 |
| 2024-04-30 | 14.26 | $16.70 | 447581 |
| 2024-04-29 | 13.68 | $16.78 | 787001 |
| 2024-04-26 | 12.98 | $12.73 | 76507 |
| 2024-04-25 | 13.03 | $12.44 | 122344 |
| 2024-04-24 | 13.14 | $12.56 | 111200 |
| 2024-04-23 | 13.25 | $13.61 | 109700 |
| 2024-04-22 | 13.14 | $13.05 | 92600 |
| 2024-04-19 | 13.14 | $13.30 | 127524 |
| 2024-04-18 | 13.09 | $13.04 | 78697 |
| 2024-04-17 | 13.08 | $12.87 | 99800 |
| 2024-04-16 | 13.10 | $12.99 | 139846 |
| 2024-04-15 | 13.10 | $13.21 | 146143 |
| 2024-04-12 | 13.06 | $13.11 | 120900 |
| 2024-04-11 | 13.02 | $13.09 | 79000 |
| 2024-04-10 | 12.99 | $13.23 | 203867 |
| 2024-04-09 | 12.92 | $13.12 | 71433 |
| 2024-04-08 | 12.85 | $12.88 | 52917 |
| 2024-04-05 | 12.83 | $12.81 | 62800 |
| 2024-04-04 | 12.82 | $12.90 | 116200 |
| 2024-04-03 | 12.79 | $12.93 | 121100 |
| 2024-04-02 | 12.74 | $12.57 | 97815 |
| 2024-04-01 | 12.76 | $12.61 | 105335 |
| 2024-03-28 | 12.78 | $12.93 | 158800 |
| 2024-03-27 | 12.73 | $13.06 | 79900 |
| 2024-03-26 | 12.64 | $12.84 | 138542 |
| 2024-03-25 | 12.59 | $12.55 | 118500 |
| 2024-03-22 | 12.59 | $12.09 | 92700 |
| 2024-03-21 | 12.68 | $12.28 | 105441 |
| 2024-03-20 | 12.75 | $12.46 | 98526 |
| 2024-03-19 | 12.79 | $12.45 | 188301 |
| 2024-03-18 | 12.83 | $12.48 | 234200 |
| 2024-03-15 | 12.88 | $12.34 | 335000 |
| 2024-03-14 | 12.96 | $12.09 | 237000 |
| 2024-03-13 | 13.11 | $12.73 | 272900 |
| 2024-03-12 | 13.14 | $12.62 | 97447 |
| 2024-03-11 | 13.20 | $12.61 | 104440 |
| 2024-03-08 | 13.27 | $12.89 | 84400 |
| 2024-03-07 | 13.29 | $12.91 | 92248 |
| 2024-03-06 | 13.30 | $13.18 | 112700 |
| 2024-03-05 | 13.25 | $13.23 | 97933 |
| 2024-03-04 | 13.18 | $13.68 | 187856 |
| 2024-03-01 | 13.01 | $13.39 | 182808 |
| 2024-02-29 | 12.86 | $12.93 | 144300 |
| 2024-02-28 | 12.78 | $12.89 | 144300 |
| 2024-02-27 | 12.69 | $13.32 | 147700 |
| 2024-02-26 | 12.50 | $13.16 | 180535 |
| 2024-02-23 | 12.30 | $12.88 | 115643 |
| 2024-02-22 | 12.13 | $12.84 | 137000 |
| 2024-02-21 | 11.94 | $12.53 | 165300 |
| 2024-02-20 | 11.78 | $12.22 | 177203 |
| 2024-02-16 | 11.67 | $12.07 | 191947 |
| 2024-02-15 | 11.56 | $12.16 | 195237 |
| 2024-02-14 | 11.42 | $11.95 | 155900 |
| 2024-02-13 | 11.29 | $11.33 | 192440 |
| 2024-02-12 | 11.28 | $12.17 | 194148 |
| 2024-02-09 | 11.09 | $11.57 | 215506 |
| 2024-02-08 | 10.99 | $11.46 | 398429 |
| 2024-02-07 | 10.90 | $10.67 | 217822 |
| 2024-02-06 | 10.97 | $10.82 | 149706 |
| 2024-02-05 | 11.01 | $10.72 | 151000 |
| 2024-02-02 | 11.09 | $10.63 | 104230 |
| 2024-02-01 | 11.19 | $10.94 | 143217 |
| 2024-01-31 | 11.25 | $10.81 | 140223 |
| 2024-01-30 | 11.34 | $11.27 | 99300 |
| 2024-01-29 | 11.35 | $11.66 | 110900 |
| 2024-01-26 | 11.28 | $11.66 | 127700 |
| 2024-01-25 | 11.20 | $11.20 | 72300 |
| 2024-01-24 | 11.20 | $10.99 | 79300 |
| 2024-01-23 | 11.25 | $10.99 | 53600 |
| 2024-01-22 | 11.31 | $11.18 | 93800 |
| 2024-01-19 | 11.33 | $11.07 | 67827 |
| 2024-01-18 | 11.38 | $11.33 | 70913 |
| 2024-01-17 | 11.39 | $11.33 | 187816 |
| 2024-01-16 | 11.39 | $11.40 | 158537 |
| 2024-01-12 | 11.38 | $11.40 | 162309 |
| 2024-01-11 | 11.37 | $10.92 | 161200 |
| 2024-01-10 | 11.46 | $11.16 | 116800 |
| 2024-01-09 | 11.51 | $11.25 | 142835 |
| 2024-01-08 | 11.54 | $11.42 | 123108 |
| 2024-01-05 | 11.55 | $11.30 | 286416 |
| 2024-01-04 | 11.59 | $11.34 | 124900 |
| 2024-01-03 | 11.61 | $11.60 | 195100 |
| 2024-01-02 | 11.59 | $11.83 | 136218 |
| 2023-12-29 | 11.51 | $11.58 | 151600 |
| 2023-12-28 | 11.48 | $11.62 | 75600 |
| 2023-12-27 | 11.42 | $11.64 | 100249 |
| 2023-12-26 | 11.36 | $11.53 | 126800 |
| 2023-12-22 | 11.30 | $11.21 | 467433 |
| 2023-12-21 | 11.31 | $11.39 | 174000 |
| 2023-12-20 | 11.27 | $11.44 | 212136 |
| 2023-12-19 | 11.22 | $11.59 | 318900 |
| 2023-12-18 | 11.12 | $11.30 | 348800 |
| 2023-12-15 | 11.08 | $11.29 | 457012 |
| 2023-12-14 | 11.02 | $11.58 | 283400 |
| 2023-12-13 | 10.90 | $11.60 | 554411 |
| 2023-12-12 | 10.75 | $11.23 | 185100 |
| 2023-12-11 | 10.66 | $10.97 | 205310 |
| 2023-12-08 | 10.60 | $11.08 | 111115 |
| 2023-12-07 | 10.52 | $11.14 | 193300 |
| 2023-12-06 | 10.41 | $11.44 | 187447 |
| 2023-12-05 | 10.22 | $11.44 | 315743 |
| 2023-12-04 | 10.01 | $11.24 | 576432 |
| 2023-12-01 | 9.80 | $9.87 | 495816 |
| 2023-11-30 | 9.85 | $9.59 | 511500 |
| 2023-11-29 | 9.97 | $9.75 | 256000 |
| 2023-11-28 | 10.09 | $9.69 | 246722 |
| 2023-11-27 | 10.23 | $10.35 | 275540 |
| 2023-11-24 | 10.27 | $10.54 | 52949 |
| 2023-11-22 | 10.27 | $10.32 | 154500 |
| 2023-11-21 | 10.32 | $10.24 | 133960 |
| 2023-11-20 | 10.40 | $10.47 | 158700 |
| 2023-11-17 | 10.45 | $10.99 | 227500 |
| 2023-11-16 | 10.39 | $10.53 | 224300 |
| 2023-11-15 | 10.43 | $10.50 | 278800 |
| 2023-11-14 | 10.49 | $10.17 | 239600 |
| 2023-11-13 | 10.63 | $9.77 | 180622 |
| 2023-11-10 | 10.88 | $9.66 | 214900 |
| 2023-11-09 | 11.19 | $9.81 | 301100 |
| 2023-11-08 | 11.53 | $12.04 | 172437 |
| 2023-11-07 | 11.45 | $12.10 | 114400 |
| 2023-11-06 | 11.35 | $12.23 | 139400 |
| 2023-11-03 | 11.20 | $12.34 | 140805 |
| 2023-11-02 | 11.01 | $11.83 | 117100 |
| 2023-11-01 | 10.91 | $11.19 | 129201 |
| 2023-10-31 | 10.92 | $10.92 | 242500 |
| 2023-10-30 | 11.00 | $10.94 | 161500 |
| 2023-10-27 | 11.09 | $10.77 | 158318 |
| 2023-10-26 | 11.23 | $10.87 | 132721 |
| 2023-10-25 | 11.38 | $10.83 | 171932 |
| 2023-10-24 | 11.56 | $11.26 | 194216 |
| 2023-10-23 | 11.69 | $11.28 | 140631 |
| 2023-10-20 | 11.83 | $11.75 | 72100 |
| 2023-10-19 | 11.90 | $11.81 | 85132 |
| 2023-10-18 | 11.98 | $12.11 | 66004 |
| 2023-10-17 | 12.00 | $12.30 | 134148 |
| 2023-10-16 | 11.99 | $11.97 | 208531 |
| 2023-10-13 | 12.05 | $11.77 | 82524 |
| 2023-10-12 | 12.17 | $12.16 | 154338 |
| 2023-10-11 | 12.23 | $11.76 | 139746 |
| 2023-10-10 | 12.38 | $12.27 | 113029 |
| 2023-10-09 | 12.45 | $12.30 | 116312 |
| 2023-10-06 | 12.53 | $12.75 | 73700 |
| 2023-10-05 | 12.53 | $12.91 | 104700 |
| 2023-10-04 | 12.50 | $12.60 | 91600 |
| 2023-10-03 | 12.53 | $12.66 | 76223 |
| 2023-10-02 | 12.56 | $12.74 | 94400 |
| 2023-09-29 | 12.57 | $12.77 | 174133 |
| 2023-09-28 | 12.59 | $12.43 | 126100 |
| 2023-09-27 | 12.68 | $12.76 | 84337 |
| 2023-09-26 | 12.72 | $13.01 | 72321 |
| 2023-09-25 | 12.72 | $13.22 | 72000 |
| 2023-09-22 | 12.67 | $13.22 | 83949 |
| 2023-09-21 | 12.63 | $13.20 | 171500 |
| 2023-09-20 | 12.58 | $12.56 | 92900 |
| 2023-09-19 | 12.66 | $12.49 | 111900 |
| 2023-09-18 | 12.78 | $12.55 | 157144 |
| 2023-09-15 | 12.91 | $12.62 | 424800 |
| 2023-09-14 | 13.04 | $12.98 | 86000 |
| 2023-09-13 | 13.13 | $12.96 | 112240 |
| 2023-09-12 | 13.23 | $12.68 | 94814 |
| 2023-09-11 | 13.42 | $12.71 | 85122 |
| 2023-09-08 | 13.63 | $12.57 | 136400 |
| 2023-09-07 | 13.91 | $12.48 | 290042 |
| 2023-09-06 | 14.25 | $12.91 | 98800 |
| 2023-09-05 | 14.57 | $13.43 | 115900 |
| 2023-09-01 | 14.82 | $14.51 | 144429 |
| 2023-08-31 | 14.88 | $13.95 | 162495 |
| 2023-08-30 | 15.08 | $14.83 | 160100 |
| 2023-08-29 | 15.11 | $14.81 | 81032 |
| 2023-08-28 | 15.16 | $14.98 | 37627 |
| 2023-08-25 | 15.18 | $14.98 | 28900 |
| 2023-08-24 | 15.20 | $14.99 | 53637 |
| 2023-08-23 | 15.22 | $15.25 | 52606 |
| 2023-08-22 | 15.19 | $15.09 | 41027 |
| 2023-08-21 | 15.19 | $14.96 | 70786 |
| 2023-08-18 | 15.21 | $15.15 | 56469 |
| 2023-08-17 | 15.19 | $14.95 | 52008 |
| 2023-08-16 | 15.21 | $15.12 | 42000 |
| 2023-08-15 | 15.20 | $14.99 | 30100 |
| 2023-08-14 | 15.21 | $15.12 | 49311 |
| 2023-08-11 | 15.19 | $15.29 | 39800 |
| 2023-08-10 | 15.13 | $15.19 | 41300 |
| 2023-08-09 | 15.08 | $15.17 | 42100 |
| 2023-08-08 | 15.03 | $15.28 | 62100 |
| 2023-08-07 | 14.94 | $14.97 | 208812 |
| 2023-08-04 | 14.90 | $15.21 | 69344 |
| 2023-08-03 | 14.80 | $14.91 | 52340 |
| 2023-08-02 | 14.75 | $14.86 | 60300 |
| 2023-08-01 | 14.71 | $14.83 | 56100 |
| 2023-07-31 | 14.65 | $14.48 | 58700 |
| 2023-07-28 | 14.67 | $14.37 | 55100 |
| 2023-07-27 | 14.70 | $14.20 | 92300 |
| 2023-07-26 | 14.78 | $14.78 | 51345 |
| 2023-07-25 | 14.75 | $14.60 | 49900 |
| 2023-07-24 | 14.74 | $15.08 | 36100 |
| 2023-07-21 | 14.63 | $14.94 | 60000 |
| 2023-07-20 | 14.54 | $14.76 | 33403 |
| 2023-07-19 | 14.46 | $14.53 | 48939 |
| 2023-07-18 | 14.42 | $14.32 | 53435 |
| 2023-07-17 | 14.42 | $14.51 | 77100 |
| 2023-07-14 | 14.37 | $14.58 | 65300 |
| 2023-07-13 | 14.30 | $14.71 | 93300 |
| 2023-07-12 | 14.19 | $14.63 | 72800 |
| 2023-07-11 | 14.08 | $14.59 | 67422 |
| 2023-07-10 | 13.96 | $14.27 | 81100 |
| 2023-07-07 | 13.88 | $14.35 | 200025 |
| 2023-07-06 | 13.78 | $14.53 | 105742 |
| 2023-07-05 | 13.62 | $14.24 | 100841 |
| 2023-07-03 | 13.50 | $13.76 | 43900 |
| 2023-06-30 | 13.46 | $13.70 | 101606 |
| 2023-06-29 | 13.43 | $13.57 | 54423 |
| 2023-06-28 | 13.42 | $13.38 | 60914 |
| 2023-06-27 | 13.45 | $13.51 | 58100 |
| 2023-06-26 | 13.46 | $13.35 | 60215 |
| 2023-06-23 | 13.51 | $13.47 | 770413 |
| 2023-06-22 | 13.54 | $13.68 | 78300 |
| 2023-06-21 | 13.53 | $13.48 | 88500 |
| 2023-06-20 | 13.56 | $13.97 | 89621 |
| 2023-06-16 | 13.50 | $13.82 | 214700 |
| 2023-06-15 | 13.45 | $13.72 | 82200 |
| 2023-06-14 | 13.43 | $13.65 | 79814 |
| 2023-06-13 | 13.42 | $13.82 | 77400 |
| 2023-06-12 | 13.37 | $13.73 | 48900 |
| 2023-06-09 | 13.33 | $13.50 | 65545 |
| 2023-06-08 | 13.34 | $13.86 | 73810 |
| 2023-06-07 | 13.27 | $13.90 | 71615 |
| 2023-06-06 | 13.19 | $13.58 | 71613 |
| 2023-06-05 | 13.17 | $13.26 | 67723 |
| 2023-06-02 | 13.21 | $13.75 | 83200 |
| 2023-06-01 | 13.16 | $12.92 | 97138 |
| 2023-05-31 | 13.28 | $13.30 | 86014 |
| 2023-05-30 | 13.34 | $13.25 | 86400 |
| 2023-05-26 | 13.43 | $13.20 | 55908 |
| 2023-05-25 | 13.55 | $12.96 | 56700 |
| 2023-05-24 | 13.73 | $13.06 | 84334 |
| 2023-05-23 | 13.93 | $13.73 | 85309 |
| 2023-05-22 | 14.03 | $14.14 | 71837 |
| 2023-05-19 | 14.05 | $14.10 | 68800 |
| 2023-05-18 | 14.09 | $13.87 | 70145 |
| 2023-05-17 | 14.18 | $14.05 | 89610 |
| 2023-05-16 | 14.26 | $13.77 | 61514 |
| 2023-05-15 | 14.41 | $14.42 | 84818 |
| 2023-05-12 | 14.44 | $14.05 | 68900 |
| 2023-05-11 | 14.57 | $14.11 | 91800 |
| 2023-05-10 | 14.70 | $14.08 | 92400 |
| 2023-05-09 | 14.86 | $13.84 | 79700 |
| 2023-05-08 | 15.10 | $14.37 | 69203 |
| 2023-05-05 | 15.26 | $14.64 | 110331 |
| 2023-05-04 | 15.40 | $14.31 | 131900 |
| 2023-05-03 | 15.63 | $15.60 | 74640 |
| 2023-05-02 | 15.62 | $15.62 | 60400 |
| 2023-05-01 | 15.60 | $15.87 | 61742 |
| 2023-04-28 | 15.53 | $15.56 | 121505 |
| 2023-04-27 | 15.51 | $15.33 | 79000 |
| 2023-04-26 | 15.54 | $15.35 | 77700 |
| 2023-04-25 | 15.57 | $15.41 | 62500 |
| 2023-04-24 | 15.59 | $15.64 | 88649 |
| 2023-04-21 | 15.56 | $15.89 | 45805 |
| 2023-04-20 | 15.47 | $15.61 | 103015 |
| 2023-04-19 | 15.43 | $15.56 | 57800 |
| 2023-04-18 | 15.39 | $15.69 | 47218 |
| 2023-04-17 | 15.32 | $15.87 | 42421 |
| 2023-04-14 | 15.19 | $15.69 | 94800 |
| 2023-04-13 | 15.09 | $15.85 | 92330 |
| 2023-04-12 | 14.93 | $15.23 | 78300 |
| 2023-04-11 | 14.89 | $15.15 | 81138 |
| 2023-04-10 | 14.85 | $14.96 | 73800 |
| 2023-04-06 | 14.84 | $15.08 | 73933 |
| 2023-04-05 | 14.81 | $14.64 | 132500 |
| 2023-04-04 | 14.87 | $14.77 | 55800 |
| 2023-04-03 | 14.92 | $15.14 | 82516 |
| 2023-03-31 | 14.89 | $15.32 | 207800 |
| 2023-03-30 | 14.82 | $15.02 | 46500 |
| 2023-03-29 | 14.81 | $15.03 | 74100 |
| 2023-03-28 | 14.79 | $14.68 | 136310 |
| 2023-03-27 | 14.85 | $14.84 | 50716 |
| 2023-03-24 | 14.88 | $14.68 | 77504 |
| 2023-03-23 | 14.95 | $14.53 | 84800 |
| 2023-03-22 | 15.07 | $14.78 | 113543 |
| 2023-03-21 | 15.15 | $15.01 | 115227 |
| 2023-03-20 | 15.20 | $14.87 | 142012 |
| 2023-03-17 | 15.29 | $14.52 | 484337 |
| 2023-03-16 | 15.47 | $15.13 | 138100 |
| 2023-03-15 | 15.55 | $14.74 | 146600 |
| 2023-03-14 | 15.73 | $15.40 | 95200 |
| 2023-03-13 | 15.79 | $15.13 | 86241 |
| 2023-03-10 | 15.92 | $15.29 | 118245 |
| 2023-03-09 | 16.04 | $15.69 | 64018 |
| 2023-03-08 | 16.09 | $15.90 | 110029 |
| 2023-03-07 | 16.10 | $15.87 | 65010 |
| 2023-03-06 | 16.12 | $15.75 | 144100 |
| 2023-03-03 | 16.16 | $16.12 | 78927 |
| 2023-03-02 | 16.13 | $16.00 | 71549 |
| 2023-03-01 | 16.13 | $15.93 | 65700 |
| 2023-02-28 | 16.13 | $15.71 | 186820 |
| 2023-02-27 | 16.18 | $15.87 | 136536 |
| 2023-02-24 | 16.20 | $15.52 | 91413 |
| 2023-02-23 | 16.29 | $15.92 | 86300 |
| 2023-02-22 | 16.31 | $15.72 | 97500 |
| 2023-02-21 | 16.38 | $16.00 | 91429 |
| 2023-02-17 | 16.39 | $16.37 | 80100 |
| 2023-02-16 | 16.33 | $16.28 | 82900 |
| 2023-02-15 | 16.27 | $16.30 | 50531 |
| 2023-02-14 | 16.19 | $16.08 | 160800 |
| 2023-02-13 | 16.14 | $15.84 | 87500 |
| 2023-02-10 | 16.13 | $15.75 | 136600 |
| 2023-02-09 | 16.13 | $15.90 | 207300 |
| 2023-02-08 | 16.10 | $15.90 | 108613 |
| 2023-02-07 | 16.07 | $16.05 | 266726 |
| 2023-02-06 | 15.98 | $15.99 | 99314 |
| 2023-02-03 | 15.90 | $16.26 | 130926 |
| 2023-02-02 | 15.74 | $16.26 | 119300 |
| 2023-02-01 | 15.55 | $15.89 | 114200 |
| 2023-01-31 | 15.40 | $15.40 | 115701 |
| 2023-01-30 | 15.33 | $15.10 | 64500 |
| 2023-01-27 | 15.31 | $15.25 | 51500 |
| 2023-01-26 | 15.25 | $15.29 | 39100 |
| 2023-01-25 | 15.16 | $15.21 | 48600 |
| 2023-01-24 | 15.08 | $15.15 | 58548 |
| 2023-01-23 | 14.99 | $15.44 | 142616 |
| 2023-01-20 | 14.82 | $15.33 | 110541 |
| 2023-01-19 | 14.65 | $15.24 | 97600 |
| 2023-01-18 | 14.46 | $14.87 | 119314 |
| 2023-01-17 | 14.32 | $14.70 | 118620 |
| 2023-01-13 | 14.19 | $14.69 | 135600 |
| 2023-01-12 | 14.04 | $14.72 | 149500 |
| 2023-01-11 | 13.86 | $14.52 | 157200 |
| 2023-01-10 | 13.69 | $13.89 | 156800 |
| 2023-01-09 | 13.62 | $13.68 | 124521 |
| 2023-01-06 | 13.58 | $13.81 | 90100 |
| 2023-01-05 | 13.51 | $13.68 | 89000 |
| 2023-01-04 | 13.45 | $13.77 | 107200 |
| 2023-01-03 | 13.37 | $13.67 | 174400 |
| 2022-12-30 | 13.29 | $13.41 | 111903 |
| 2022-12-29 | 13.25 | $13.46 | 151500 |
| 2022-12-28 | 13.19 | $13.41 | 169611 |
| 2022-12-27 | 13.14 | $13.31 | 201235 |
| 2022-12-23 | 13.10 | $13.90 | 120010 |
| 2022-12-22 | 12.92 | $13.79 | 137600 |
| 2022-12-21 | 12.75 | $13.67 | 199300 |
| 2022-12-20 | 12.57 | $12.75 | 236327 |
| 2022-12-19 | 12.55 | $12.73 | 180025 |
| 2022-12-16 | 12.54 | $12.44 | 543100 |
| 2022-12-15 | 12.59 | $12.95 | 141245 |
| 2022-12-14 | 12.54 | $13.15 | 172334 |
| 2022-12-13 | 12.45 | $13.03 | 366500 |
| 2022-12-12 | 12.36 | $12.82 | 156014 |
| 2022-12-09 | 12.31 | $12.69 | 101600 |
| 2022-12-08 | 12.28 | $12.67 | 133421 |
| 2022-12-07 | 12.26 | $12.51 | 130700 |
| 2022-12-06 | 12.26 | $12.62 | 225200 |
| 2022-12-05 | 12.25 | $12.34 | 148716 |
| 2022-12-02 | 12.29 | $12.44 | 120500 |
| 2022-12-01 | 12.33 | $12.56 | 182700 |
| 2022-11-30 | 12.34 | $12.31 | 256421 |
| 2022-11-29 | 12.42 | $12.05 | 194100 |
| 2022-11-28 | 12.57 | $12.10 | 124900 |
| 2022-11-25 | 12.73 | $12.42 | 45147 |
| 2022-11-23 | 12.86 | $12.50 | 81200 |
| 2022-11-22 | 12.99 | $12.53 | 272136 |
| 2022-11-21 | 13.15 | $12.42 | 137800 |
| 2022-11-18 | 13.35 | $12.48 | 169038 |
| 2022-11-17 | 13.57 | $12.60 | 260000 |
| 2022-11-16 | 13.80 | $12.84 | 146607 |
| 2022-11-15 | 14.03 | $13.13 | 207300 |
| 2022-11-14 | 14.22 | $13.61 | 162300 |
| 2022-11-11 | 14.35 | $14.00 | 236400 |
| 2022-11-10 | 14.42 | $13.98 | 358700 |
| 2022-11-09 | 14.50 | $14.42 | 185600 |
| 2022-11-08 | 14.50 | $14.79 | 188500 |
| 2022-11-07 | 14.42 | $14.91 | 137918 |
| 2022-11-04 | 14.30 | $14.47 | 98900 |
| 2022-11-03 | 14.26 | $14.16 | 108237 |
| 2022-11-02 | 14.27 | $14.27 | 169543 |
| 2022-11-01 | 14.27 | $14.88 | 103809 |
| 2022-10-31 | 14.13 | $14.69 | 120900 |
| 2022-10-28 | 14.01 | $14.88 | 135000 |
| 2022-10-27 | 13.83 | $14.22 | 104400 |
| 2022-10-26 | 13.77 | $14.49 | 160809 |
| 2022-10-25 | 13.63 | $14.20 | 174044 |
| 2022-10-24 | 13.54 | $14.05 | 166336 |
| 2022-10-21 | 13.46 | $13.86 | 111513 |
| 2022-10-20 | 13.42 | $13.94 | 60300 |
| 2022-10-19 | 13.35 | $13.92 | 89900 |
| 2022-10-18 | 13.28 | $14.24 | 169645 |
| 2022-10-17 | 13.14 | $14.02 | 196416 |
| 2022-10-14 | 13.02 | $13.72 | 133529 |
| 2022-10-13 | 12.95 | $13.88 | 185300 |
| 2022-10-12 | 12.84 | $13.52 | 227200 |
| 2022-10-11 | 12.79 | $13.51 | 297808 |
| 2022-10-10 | 12.73 | $13.20 | 148434 |
| 2022-10-07 | 12.75 | $12.86 | 283900 |
| 2022-10-06 | 12.84 | $13.00 | 203229 |
| 2022-10-05 | 12.92 | $13.40 | 178701 |
| 2022-10-04 | 12.93 | $13.96 | 208600 |
| 2022-10-03 | 12.84 | $13.76 | 200500 |
| 2022-09-30 | 12.78 | $13.29 | 280000 |
| 2022-09-29 | 12.82 | $13.17 | 195634 |
| 2022-09-28 | 12.90 | $13.11 | 338800 |
| 2022-09-27 | 13.00 | $12.82 | 236800 |
| 2022-09-26 | 13.20 | $12.86 | 188602 |
| 2022-09-23 | 13.43 | $13.02 | 203349 |
| 2022-09-22 | 13.66 | $13.39 | 179100 |
| 2022-09-21 | 13.87 | $13.78 | 152200 |
| 2022-09-20 | 14.03 | $14.06 | 132800 |
| 2022-09-19 | 14.16 | $14.15 | 117700 |
| 2022-09-16 | 14.31 | $14.47 | 467612 |
| 2022-09-15 | 14.42 | $14.29 | 132916 |
| 2022-09-14 | 14.59 | $14.64 | 168100 |
| 2022-09-13 | 14.72 | $14.66 | 172929 |
| 2022-09-12 | 14.87 | $15.53 | 185700 |
| 2022-09-09 | 14.88 | $15.09 | 107928 |
| 2022-09-08 | 14.98 | $14.88 | 113145 |
| 2022-09-07 | 15.16 | $15.03 | 165722 |
| 2022-09-06 | 15.34 | $14.70 | 187216 |
| 2022-09-02 | 15.62 | $14.66 | 191530 |
| 2022-09-01 | 15.96 | $15.30 | 368233 |
| 2022-08-31 | 16.24 | $14.81 | 397100 |
| 2022-08-30 | 16.66 | $15.49 | 410834 |
| 2022-08-29 | 17.02 | $15.95 | 249700 |
| 2022-08-26 | 17.34 | $15.99 | 453914 |
| 2022-08-25 | 17.71 | $16.40 | 327141 |
| 2022-08-24 | 18.05 | $17.38 | 107100 |
| 2022-08-23 | 18.25 | $17.22 | 309300 |
| 2022-08-22 | 18.51 | $17.99 | 101600 |
| 2022-08-19 | 18.66 | $18.23 | 107400 |
| 2022-08-18 | 18.77 | $18.33 | 73300 |
| 2022-08-17 | 18.89 | $18.45 | 79530 |
| 2022-08-16 | 19.01 | $18.75 | 86705 |
| 2022-08-15 | 19.08 | $19.15 | 87641 |
| 2022-08-12 | 19.08 | $19.20 | 70000 |
| 2022-08-11 | 19.06 | $18.74 | 74023 |
| 2022-08-10 | 19.15 | $19.00 | 108629 |
| 2022-08-09 | 19.19 | $18.97 | 63901 |
| 2022-08-08 | 19.25 | $19.14 | 161628 |
| 2022-08-05 | 19.28 | $18.70 | 73733 |
| 2022-08-04 | 19.41 | $18.60 | 38345 |
| 2022-08-03 | 19.57 | $18.94 | 66630 |
| 2022-08-02 | 19.70 | $19.35 | 61843 |
| 2022-08-01 | 19.76 | $19.98 | 80000 |
| 2022-07-29 | 19.69 | $19.57 | 93915 |
| 2022-07-28 | 19.70 | $19.78 | 156121 |
| 2022-07-27 | 19.66 | $19.33 | 94700 |
| 2022-07-26 | 19.71 | $19.26 | 67100 |
| 2022-07-25 | 19.79 | $18.82 | 96541 |
| 2022-07-22 | 19.96 | $19.83 | 57846 |
| 2022-07-21 | 19.96 | $19.80 | 78700 |
| 2022-07-20 | 19.95 | $20.13 | 96000 |
| 2022-07-19 | 19.87 | $20.22 | 56200 |
| 2022-07-18 | 19.76 | $19.89 | 64300 |
| 2022-07-15 | 19.70 | $20.03 | 67800 |
| 2022-07-14 | 19.59 | $19.64 | 61237 |
| 2022-07-13 | 19.55 | $19.41 | 50424 |
| 2022-07-12 | 19.55 | $19.40 | 61546 |
| 2022-07-11 | 19.56 | $19.63 | 64000 |
| 2022-07-08 | 19.51 | $19.55 | 78500 |
| 2022-07-07 | 19.47 | $19.67 | 79600 |
| 2022-07-06 | 19.40 | $19.64 | 71200 |
| 2022-07-05 | 19.32 | $20.15 | 153411 |
| 2022-07-01 | 19.11 | $19.59 | 82800 |
| 2022-06-30 | 19.00 | $19.13 | 102800 |
| 2022-06-29 | 18.96 | $19.19 | 66120 |
| 2022-06-28 | 18.90 | $19.16 | 57248 |
| 2022-06-27 | 18.83 | $19.30 | 96928 |
| 2022-06-24 | 18.73 | $20.30 | 359000 |
| 2022-06-23 | 18.40 | $18.96 | 56523 |
| 2022-06-22 | 18.30 | $18.03 | 69600 |
| 2022-06-21 | 18.38 | $18.34 | 69413 |
| 2022-06-17 | 18.41 | $18.16 | 154513 |
| 2022-06-16 | 18.49 | $17.89 | 81645 |
| 2022-06-15 | 18.63 | $18.27 | 63000 |
| 2022-06-14 | 18.72 | $18.39 | 83000 |
| 2022-06-13 | 18.79 | $18.20 | 76828 |
| 2022-06-10 | 18.92 | $18.67 | 64500 |
| 2022-06-09 | 18.97 | $19.30 | 98200 |
| 2022-06-08 | 18.90 | $18.73 | 30100 |
| 2022-06-07 | 18.93 | $19.24 | 57235 |
| 2022-06-06 | 18.86 | $19.06 | 54024 |
| 2022-06-03 | 18.82 | $18.72 | 91736 |
| 2022-06-02 | 18.84 | $19.43 | 53503 |
| 2022-06-01 | 18.72 | $18.72 | 54400 |
| 2022-05-31 | 18.73 | $19.21 | 100100 |
| 2022-05-27 | 18.63 | $19.53 | 77226 |
| 2022-05-26 | 18.45 | $19.00 | 49000 |
| 2022-05-25 | 18.36 | $19.07 | 128200 |
| 2022-05-24 | 18.24 | $18.50 | 49922 |
| 2022-05-23 | 18.22 | $18.34 | 51526 |
| 2022-05-20 | 18.24 | $18.58 | 61700 |
| 2022-05-19 | 18.21 | $17.93 | 64307 |
| 2022-05-18 | 18.31 | $18.67 | 117309 |
| 2022-05-17 | 18.27 | $18.70 | 77908 |
| 2022-05-16 | 18.23 | $18.53 | 69428 |
| 2022-05-13 | 18.22 | $18.15 | 54700 |
| 2022-05-12 | 18.28 | $18.30 | 64814 |
| 2022-05-11 | 18.33 | $18.03 | 109136 |
| 2022-05-10 | 18.45 | $18.56 | 80525 |
| 2022-05-09 | 18.47 | $18.28 | 118200 |
| 2022-05-06 | 18.56 | $18.73 | 94707 |
| 2022-05-05 | 18.58 | $18.06 | 262414 |
| 2022-05-04 | 18.74 | $19.87 | 145400 |
| 2022-05-03 | 18.54 | $18.82 | 136400 |
| 2022-05-02 | 18.54 | $18.04 | 98338 |
| 2022-04-29 | 18.71 | $17.99 | 60938 |
| 2022-04-28 | 18.91 | $18.64 | 66717 |
| 2022-04-27 | 19.02 | $18.13 | 75923 |
| 2022-04-26 | 19.25 | $18.81 | 67700 |
| 2022-04-25 | 19.37 | $18.85 | 69802 |
| 2022-04-22 | 19.51 | $19.14 | 60915 |
| 2022-04-21 | 19.61 | $20.08 | 276445 |
| 2022-04-20 | 19.54 | $19.87 | 49903 |
| 2022-04-19 | 19.49 | $19.47 | 63946 |
| 2022-04-18 | 19.52 | $19.25 | 52800 |
| 2022-04-14 | 19.61 | $19.56 | 55600 |
| 2022-04-13 | 19.64 | $19.58 | 86236 |
| 2022-04-12 | 19.68 | $19.38 | 74513 |
| 2022-04-11 | 19.76 | $19.76 | 93009 |
| 2022-04-08 | 19.79 | $19.25 | 108327 |
| 2022-04-07 | 19.92 | $19.84 | 95100 |
| 2022-04-06 | 19.95 | $19.62 | 97600 |
| 2022-04-05 | 20.03 | $20.05 | 105100 |
| 2022-04-04 | 20.04 | $20.38 | 96800 |
| 2022-04-01 | 19.98 | $20.47 | 108200 |
| 2022-03-31 | 19.89 | $19.95 | 65000 |
| 2022-03-30 | 19.89 | $19.99 | 75800 |
| 2022-03-29 | 19.89 | $19.94 | 84000 |
| 2022-03-28 | 19.90 | $19.62 | 63437 |
| 2022-03-25 | 19.98 | $19.98 | 69025 |
| 2022-03-24 | 20.00 | $19.80 | 45400 |
| 2022-03-23 | 20.06 | $19.73 | 129100 |
| 2022-03-22 | 20.15 | $19.94 | 90001 |
| 2022-03-21 | 20.20 | $20.18 | 56200 |
| 2022-03-18 | 20.22 | $20.10 | 215300 |
| 2022-03-17 | 20.26 | $19.83 | 55624 |
| 2022-03-16 | 20.35 | $19.89 | 100500 |
| 2022-03-15 | 20.46 | $20.00 | 91500 |
| 2022-03-14 | 20.55 | $20.15 | 78500 |
| 2022-03-11 | 20.63 | $20.04 | 48800 |
| 2022-03-10 | 20.74 | $20.41 | 74400 |
| 2022-03-09 | 20.79 | $20.29 | 83004 |
| 2022-03-08 | 20.88 | $20.25 | 109108 |
| 2022-03-07 | 20.99 | $20.60 | 48100 |
| 2022-03-04 | 21.03 | $20.94 | 96200 |
| 2022-03-03 | 21.02 | $20.73 | 87809 |
| 2022-03-02 | 21.04 | $21.01 | 86400 |
| 2022-03-01 | 21.00 | $20.81 | 90328 |
| 2022-02-28 | 21.00 | $21.30 | 88200 |
| 2022-02-25 | 20.89 | $21.29 | 53000 |
| 2022-02-24 | 20.77 | $20.77 | 133400 |
| 2022-02-23 | 20.73 | $20.77 | 132510 |
| 2022-02-22 | 20.69 | $20.63 | 103200 |
| 2022-02-18 | 20.66 | $21.44 | 156000 |
| 2022-02-17 | 20.46 | $21.02 | 73149 |
| 2022-02-16 | 20.32 | $21.85 | 174200 |
| 2022-02-15 | 19.97 | $21.60 | 111548 |
| 2022-02-14 | 19.63 | $21.48 | 163600 |
| 2022-02-11 | 19.25 | $21.02 | 163936 |
| 2022-02-10 | 18.91 | $19.97 | 201045 |
| 2022-02-09 | 18.74 | $18.66 | 81001 |
| 2022-02-08 | 18.82 | $18.90 | 64826 |
| 2022-02-07 | 18.87 | $18.73 | 160038 |
| 2022-02-04 | 18.96 | $18.39 | 204741 |
| 2022-02-03 | 19.15 | $18.85 | 93321 |
| 2022-02-02 | 19.27 | $19.23 | 81400 |
| 2022-02-01 | 19.33 | $19.24 | 63147 |
| 2022-01-31 | 19.40 | $19.30 | 109024 |
| 2022-01-28 | 19.47 | $18.50 | 131200 |
| 2022-01-27 | 19.73 | $19.05 | 61129 |
| 2022-01-26 | 19.91 | $19.23 | 152244 |
| 2022-01-25 | 20.09 | $19.57 | 107319 |
| 2022-01-24 | 20.22 | $20.00 | 117800 |
| 2022-01-21 | 20.29 | $19.95 | 66213 |
| 2022-01-20 | 20.38 | $19.80 | 64700 |
| 2022-01-19 | 20.51 | $20.10 | 53140 |
| 2022-01-18 | 20.60 | $20.27 | 58541 |
| 2022-01-14 | 20.68 | $21.07 | 89809 |
| 2022-01-13 | 20.59 | $20.73 | 99000 |
| 2022-01-12 | 20.57 | $20.65 | 90624 |
| 2022-01-11 | 20.56 | $20.81 | 68800 |
| 2022-01-10 | 20.51 | $21.27 | 102000 |
| 2022-01-07 | 20.35 | $20.27 | 54700 |
| 2022-01-06 | 20.39 | $20.42 | 46300 |
| 2022-01-05 | 20.40 | $20.40 | 102220 |
| 2022-01-04 | 20.41 | $20.44 | 50131 |
| 2022-01-03 | 20.43 | $20.84 | 80500 |
| 2021-12-31 | 20.35 | $20.42 | 70445 |
| 2021-12-30 | 20.36 | $20.49 | 66600 |
| 2021-12-29 | 20.36 | $20.58 | 63900 |
| 2021-12-28 | 20.33 | $20.99 | 44500 |
| 2021-12-27 | 20.22 | $21.15 | 38814 |
| 2021-12-23 | 20.06 | $20.72 | 39934 |
| 2021-12-22 | 19.96 | $21.09 | 55204 |
| 2021-12-21 | 19.78 | $20.89 | 74400 |
| 2021-12-20 | 19.60 | $20.36 | 127349 |
| 2021-12-17 | 19.52 | $19.74 | 296016 |
| 2021-12-16 | 19.56 | $19.65 | 73700 |
| 2021-12-15 | 19.62 | $19.70 | 107000 |
| 2021-12-14 | 19.70 | $18.96 | 142323 |
| 2021-12-13 | 19.94 | $19.29 | 70906 |
| 2021-12-10 | 20.15 | $19.25 | 111702 |
| 2021-12-09 | 20.42 | $19.87 | 84500 |
| 2021-12-08 | 20.60 | $20.61 | 56649 |
| 2021-12-07 | 20.65 | $21.38 | 86645 |
| 2021-12-06 | 20.55 | $21.00 | 83413 |
| 2021-12-03 | 20.52 | $19.95 | 43700 |
| 2021-12-02 | 20.71 | $20.17 | 83822 |
| 2021-12-01 | 20.89 | $19.53 | 84148 |
| 2021-11-30 | 21.24 | $19.59 | 80400 |
| 2021-11-29 | 21.63 | $20.84 | 68332 |
| 2021-11-26 | 21.82 | $20.88 | 48600 |
| 2021-11-24 | 22.03 | $22.01 | 47000 |
| 2021-11-23 | 22.04 | $21.81 | 66148 |
| 2021-11-22 | 22.09 | $22.19 | 82531 |
| 2021-11-19 | 22.07 | $21.79 | 48300 |
| 2021-11-18 | 22.13 | $21.79 | 70145 |
| 2021-11-17 | 22.21 | $21.68 | 72200 |
| 2021-11-16 | 22.31 | $22.13 | 66447 |
| 2021-11-15 | 22.34 | $22.19 | 93104 |
| 2021-11-12 | 22.37 | $22.76 | 52315 |
| 2021-11-11 | 22.27 | $22.75 | 41600 |
| 2021-11-10 | 22.16 | $22.44 | 45100 |
| 2021-11-09 | 22.10 | $22.25 | 52000 |
| 2021-11-08 | 22.06 | $22.16 | 56200 |
| 2021-11-05 | 22.05 | $22.37 | 78000 |
| 2021-11-04 | 21.98 | $21.85 | 97722 |
| 2021-11-03 | 22.01 | $22.27 | 80938 |
| 2021-11-02 | 21.97 | $21.39 | 52925 |
| 2021-11-01 | 22.09 | $22.44 | 90200 |
| 2021-10-29 | 22.02 | $21.94 | 85208 |
| 2021-10-28 | 22.05 | $22.19 | 63836 |
| 2021-10-27 | 22.02 | $21.94 | 42400 |
| 2021-10-26 | 22.04 | $22.48 | 59514 |
| 2021-10-25 | 21.95 | $22.75 | 53400 |
| 2021-10-22 | 21.80 | $22.55 | 59547 |
| 2021-10-21 | 21.66 | $22.41 | 70800 |
| 2021-10-20 | 21.52 | $22.06 | 43220 |
| 2021-10-19 | 21.45 | $21.54 | 51200 |
| 2021-10-18 | 21.47 | $21.75 | 89844 |
| 2021-10-15 | 21.45 | $21.80 | 61200 |
| 2021-10-14 | 21.42 | $21.80 | 46700 |
| 2021-10-13 | 21.39 | $21.66 | 43500 |
| 2021-10-12 | 21.39 | $21.61 | 79127 |
| 2021-10-11 | 21.40 | $22.03 | 37503 |
| 2021-10-08 | 21.32 | $22.02 | 34100 |
| 2021-10-07 | 21.24 | $22.17 | 64506 |
| 2021-10-06 | 21.12 | $21.64 | 122024 |
| 2021-10-05 | 21.09 | $21.52 | 170200 |
| 2021-10-04 | 21.09 | $21.60 | 92200 |
| 2021-10-01 | 21.08 | $21.60 | 208100 |
| 2021-09-30 | 21.07 | $21.54 | 110100 |
| 2021-09-29 | 21.08 | $21.60 | 174200 |
| 2021-09-28 | 21.08 | $20.59 | 217600 |
| 2021-09-27 | 21.30 | $21.32 | 86849 |
| 2021-09-24 | 21.40 | $21.59 | 59100 |
| 2021-09-23 | 21.48 | $21.44 | 124138 |
| 2021-09-22 | 21.60 | $21.34 | 74200 |
| 2021-09-21 | 21.77 | $21.68 | 60108 |
| 2021-09-20 | 21.90 | $21.40 | 109901 |
| 2021-09-17 | 22.11 | $21.65 | 357400 |
| 2021-09-16 | 22.31 | $21.31 | 91300 |
| 2021-09-15 | 22.62 | $21.37 | 83101 |
| 2021-09-14 | 22.97 | $22.10 | 94426 |
| 2021-09-13 | 23.23 | $22.46 | 69541 |
| 2021-09-10 | 23.45 | $22.60 | 76228 |
| 2021-09-09 | 23.69 | $23.34 | 55000 |
| 2021-09-08 | 23.81 | $23.82 | 96136 |
| 2021-09-07 | 23.85 | $23.86 | 125000 |
| 2021-09-03 | 23.89 | $23.72 | 101925 |
| 2021-09-02 | 23.97 | $25.10 | 269147 |
| 2021-09-01 | 23.77 | $24.28 | 84610 |
| 2021-08-31 | 23.72 | $24.29 | 151900 |
| 2021-08-30 | 23.66 | $23.80 | 142844 |
| 2021-08-27 | 23.70 | $23.44 | 145670 |
| 2021-08-26 | 23.82 | $22.83 | 121600 |
| 2021-08-25 | 24.09 | $23.52 | 85300 |
| 2021-08-24 | 24.26 | $24.04 | 64431 |
| 2021-08-23 | 24.35 | $24.30 | 172729 |
| 2021-08-20 | 24.41 | $25.40 | 580333 |
| 2021-08-19 | 24.25 | $24.70 | 191840 |
| 2021-08-18 | 24.20 | $25.34 | 108800 |
| 2021-08-17 | 24.02 | $25.10 | 98304 |
| 2021-08-16 | 23.87 | $25.23 | 90000 |
| 2021-08-13 | 23.67 | $24.75 | 112011 |
| 2021-08-12 | 23.54 | $24.41 | 76110 |
| 2021-08-11 | 23.47 | $24.20 | 87326 |
| 2021-08-10 | 23.44 | $23.57 | 117000 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
36.63
2026-08-07
Close Price
$34.29
Vol: 231333
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.75
Average
22.60
Maximum
58.91
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 36.63 | $34.29 | 231333 |
| 2026-08-06 | 37.11 | $35.50 | 146223 |
| 2026-08-05 | 37.29 | $36.01 | 158645 |
| 2026-08-04 | 37.33 | $36.59 | 188309 |
| 2026-08-03 | 37.18 | $37.15 | 297907 |
| 2026-07-31 | 36.78 | $36.33 | 205500 |
| 2026-07-30 | 36.53 | $36.45 | 229700 |
| 2026-07-29 | 36.17 | $36.95 | 192138 |
| 2026-07-28 | 35.54 | $36.37 | 399158 |
| 2026-07-27 | 34.95 | $35.24 | 144200 |
| 2026-07-24 | 34.56 | $34.03 | 137300 |
| 2026-07-23 | 34.46 | $34.04 | 162048 |
| 2026-07-22 | 34.33 | $33.81 | 158831 |
| 2026-07-21 | 34.22 | $33.86 | 179500 |
| 2026-07-20 | 34.06 | $33.05 | 214600 |
| 2026-07-17 | 34.11 | $33.31 | 241103 |
| 2026-07-16 | 34.07 | $34.52 | 320279 |
| 2026-07-15 | 33.64 | $33.74 | 288665 |
| 2026-07-14 | 33.34 | $33.04 | 230500 |
| 2026-07-13 | 33.19 | $33.00 | 498170 |
| 2026-07-10 | 33.02 | $32.07 | 525600 |
| 2026-07-09 | 33.09 | $32.38 | 172800 |
| 2026-07-08 | 33.08 | $32.44 | 291600 |
| 2026-07-07 | 33.04 | $33.12 | 225000 |
| 2026-07-06 | 32.78 | $34.13 | 294058 |
| 2026-07-02 | 32.13 | $33.26 | 298930 |
| 2026-07-01 | 31.62 | $32.10 | 420145 |
| 2026-06-30 | 31.37 | $31.40 | 295250 |
| 2026-06-29 | 31.30 | $31.81 | 389943 |
| 2026-06-26 | 31.09 | $31.69 | 537204 |
| 2026-06-25 | 30.89 | $31.83 | 138769 |
| 2026-06-24 | 30.62 | $31.36 | 207022 |
| 2026-06-23 | 30.46 | $30.53 | 198300 |
| 2026-06-22 | 30.55 | $31.07 | 250139 |
| 2026-06-18 | 30.52 | $31.85 | 439871 |
| 2026-06-17 | 30.26 | $30.84 | 238100 |
| 2026-06-16 | 30.29 | $31.87 | 200512 |
| 2026-06-15 | 30.03 | $32.28 | 231128 |
| 2026-06-12 | 29.64 | $31.53 | 183000 |
| 2026-06-11 | 29.43 | $31.26 | 262703 |
| 2026-06-10 | 29.32 | $31.18 | 356300 |
| 2026-06-09 | 29.26 | $32.65 | 208009 |
| 2026-06-08 | 28.79 | $31.76 | 267769 |
| 2026-06-05 | 28.56 | $32.43 | 271521 |
| 2026-06-04 | 28.13 | $33.04 | 704540 |
| 2026-06-03 | 27.50 | $31.79 | 635817 |
| 2026-06-02 | 27.23 | $28.52 | 356604 |
| 2026-06-01 | 28.01 | $29.87 | 478300 |
| 2026-05-29 | 28.65 | $30.79 | 339127 |
| 2026-05-28 | 29.23 | $31.83 | 395942 |
| 2026-05-27 | 29.71 | $32.89 | 390421 |
| 2026-05-26 | 30.06 | $33.68 | 322342 |
| 2026-05-22 | 30.35 | $33.26 | 252830 |
| 2026-05-21 | 30.95 | $33.46 | 343000 |
| 2026-05-20 | 31.73 | $33.81 | 485018 |
| 2026-05-19 | 32.69 | $33.90 | 317600 |
| 2026-05-18 | 33.94 | $34.18 | 410541 |
| 2026-05-15 | 35.50 | $34.37 | 475700 |
| 2026-05-14 | 37.44 | $36.15 | 545034 |
| 2026-05-13 | 39.35 | $35.26 | 426571 |
| 2026-05-12 | 42.05 | $36.58 | 471019 |
| 2026-05-11 | 45.00 | $36.32 | 991419 |
| 2026-05-08 | 48.74 | $40.00 | 976148 |
| 2026-05-07 | 52.17 | $43.16 | 1.6M |
| 2026-05-06 | 55.38 | $58.50 | 301867 |
| 2026-05-05 | 54.44 | $56.24 | 185401 |
| 2026-05-04 | 54.01 | $54.68 | 238471 |
| 2026-05-01 | 53.99 | $54.89 | 333900 |
| 2026-04-30 | 53.91 | $53.18 | 296000 |
| 2026-04-29 | 54.37 | $52.50 | 371275 |
| 2026-04-28 | 55.14 | $54.29 | 508800 |
| 2026-04-27 | 55.52 | $56.14 | 122608 |
| 2026-04-24 | 55.39 | $55.16 | 208300 |
| 2026-04-23 | 55.55 | $54.69 | 158700 |
| 2026-04-22 | 55.89 | $53.97 | 165734 |
| 2026-04-21 | 56.53 | $54.09 | 201023 |
| 2026-04-20 | 57.25 | $56.51 | 142747 |
| 2026-04-17 | 57.35 | $57.07 | 175599 |
| 2026-04-16 | 57.29 | $53.88 | 281231 |
| 2026-04-15 | 58.19 | $55.01 | 410831 |
| 2026-04-14 | 58.91 | $59.02 | 231900 |
| 2026-04-13 | 58.48 | $59.58 | 329400 |
| 2026-04-10 | 57.75 | $57.89 | 241635 |
| 2026-04-09 | 57.37 | $59.09 | 216287 |
| 2026-04-08 | 56.50 | $58.66 | 387116 |
| 2026-04-07 | 55.54 | $55.66 | 234262 |
| 2026-04-06 | 55.31 | $54.94 | 200400 |
| 2026-04-02 | 55.24 | $55.52 | 246520 |
| 2026-04-01 | 54.94 | $54.76 | 377400 |
| 2026-03-31 | 54.80 | $55.31 | 322447 |
| 2026-03-30 | 54.44 | $53.35 | 231127 |
| 2026-03-27 | 54.60 | $53.88 | 373837 |
| 2026-03-26 | 54.60 | $55.82 | 391433 |
| 2026-03-25 | 53.97 | $57.01 | 480991 |
| 2026-03-24 | 52.80 | $55.48 | 322347 |
| 2026-03-23 | 51.85 | $53.80 | 372100 |
| 2026-03-20 | 51.21 | $50.76 | 503500 |
| 2026-03-19 | 51.39 | $52.38 | 351017 |
| 2026-03-18 | 51.10 | $52.23 | 311900 |
| 2026-03-17 | 50.78 | $52.51 | 345013 |
| 2026-03-16 | 50.30 | $51.17 | 254845 |
| 2026-03-13 | 50.13 | $49.47 | 226509 |
| 2026-03-12 | 50.47 | $49.00 | 213606 |
| 2026-03-11 | 51.03 | $50.07 | 261677 |
| 2026-03-10 | 51.36 | $50.43 | 295100 |
| 2026-03-09 | 51.64 | $48.78 | 334333 |
| 2026-03-06 | 52.49 | $47.92 | 210000 |
| 2026-03-05 | 53.77 | $49.59 | 337641 |
| 2026-03-04 | 54.77 | $51.89 | 166600 |
| 2026-03-03 | 55.22 | $52.27 | 212700 |
| 2026-03-02 | 55.61 | $54.54 | 314500 |
| 2026-02-27 | 55.30 | $54.59 | 214157 |
| 2026-02-26 | 54.86 | $54.70 | 307504 |
| 2026-02-25 | 54.24 | $53.10 | 155600 |
| 2026-02-24 | 53.93 | $51.46 | 209608 |
| 2026-02-23 | 54.02 | $51.52 | 304900 |
| 2026-02-20 | 54.04 | $52.80 | 214700 |
| 2026-02-19 | 53.61 | $51.85 | 219200 |
| 2026-02-18 | 53.32 | $51.08 | 285202 |
| 2026-02-17 | 53.14 | $52.29 | 251441 |
| 2026-02-13 | 52.47 | $52.26 | 246765 |
| 2026-02-12 | 51.59 | $51.27 | 256800 |
| 2026-02-11 | 50.78 | $51.52 | 353500 |
| 2026-02-10 | 49.64 | $51.74 | 345718 |
| 2026-02-09 | 48.13 | $51.85 | 373562 |
| 2026-02-06 | 46.20 | $53.07 | 646773 |
| 2026-02-05 | 43.43 | $50.00 | 982300 |
| 2026-02-04 | 41.00 | $41.00 | 336206 |
| 2026-02-03 | 40.88 | $41.31 | 361300 |
| 2026-02-02 | 40.63 | $41.91 | 217200 |
| 2026-01-30 | 40.12 | $40.15 | 170131 |
| 2026-01-29 | 40.06 | $39.89 | 174300 |
| 2026-01-28 | 40.06 | $38.80 | 157700 |
| 2026-01-27 | 40.40 | $39.52 | 109316 |
| 2026-01-26 | 40.59 | $39.48 | 145020 |
| 2026-01-23 | 40.82 | $39.01 | 297600 |
| 2026-01-22 | 41.24 | $41.61 | 213000 |
| 2026-01-21 | 40.92 | $41.95 | 220110 |
| 2026-01-20 | 40.41 | $41.08 | 165333 |
| 2026-01-16 | 40.05 | $41.07 | 218929 |
| 2026-01-15 | 39.62 | $40.06 | 177000 |
| 2026-01-14 | 39.42 | $39.87 | 194200 |
| 2026-01-13 | 39.22 | $40.46 | 159243 |
| 2026-01-12 | 38.80 | $39.83 | 270600 |
| 2026-01-09 | 38.49 | $39.44 | 163725 |
| 2026-01-08 | 38.24 | $39.72 | 153700 |
| 2026-01-07 | 37.85 | $39.43 | 223438 |
| 2026-01-06 | 37.49 | $39.54 | 208391 |
| 2026-01-05 | 37.02 | $38.37 | 218700 |
| 2026-01-02 | 36.85 | $37.30 | 178746 |
| 2025-12-31 | 36.99 | $37.36 | 282200 |
| 2025-12-30 | 37.17 | $37.51 | 247700 |
| 2025-12-29 | 37.36 | $37.73 | 211002 |
| 2025-12-26 | 37.55 | $38.17 | 155600 |
| 2025-12-24 | 37.66 | $37.74 | 131609 |
| 2025-12-23 | 37.95 | $37.39 | 224630 |
| 2025-12-22 | 38.44 | $37.83 | 339819 |
| 2025-12-19 | 38.92 | $37.25 | 831700 |
| 2025-12-18 | 39.70 | $40.41 | 289925 |
| 2025-12-17 | 39.66 | $40.60 | 260400 |
| 2025-12-16 | 39.57 | $40.40 | 193359 |
| 2025-12-15 | 39.54 | $40.67 | 175800 |
| 2025-12-12 | 39.43 | $40.15 | 226341 |
| 2025-12-11 | 39.48 | $40.76 | 294747 |
| 2025-12-10 | 39.37 | $39.87 | 283000 |
| 2025-12-09 | 39.53 | $38.28 | 336856 |
| 2025-12-08 | 40.25 | $40.08 | 278800 |
| 2025-12-05 | 40.57 | $39.16 | 289243 |
| 2025-12-04 | 41.27 | $40.77 | 256924 |
| 2025-12-03 | 41.62 | $41.39 | 238500 |
| 2025-12-02 | 41.86 | $40.68 | 316900 |
| 2025-12-01 | 42.38 | $40.76 | 414300 |
| 2025-11-28 | 42.98 | $41.88 | 124400 |
| 2025-11-26 | 43.37 | $43.23 | 259100 |
| 2025-11-25 | 43.41 | $44.33 | 258900 |
| 2025-11-24 | 43.10 | $43.08 | 264364 |
| 2025-11-21 | 43.11 | $41.63 | 271700 |
| 2025-11-20 | 43.58 | $40.81 | 341318 |
| 2025-11-19 | 44.40 | $41.38 | 381703 |
| 2025-11-18 | 45.21 | $43.38 | 514500 |
| 2025-11-17 | 45.53 | $45.06 | 393540 |
| 2025-11-14 | 45.38 | $45.10 | 306200 |
| 2025-11-13 | 45.14 | $44.70 | 297700 |
| 2025-11-12 | 44.96 | $45.32 | 247100 |
| 2025-11-11 | 44.51 | $45.33 | 319200 |
| 2025-11-10 | 43.94 | $45.83 | 462966 |
| 2025-11-07 | 43.06 | $43.76 | 380619 |
| 2025-11-06 | 42.63 | $43.04 | 411400 |
| 2025-11-05 | 42.31 | $41.15 | 406532 |
| 2025-11-04 | 42.50 | $42.11 | 443375 |
| 2025-11-03 | 42.41 | $43.37 | 528617 |
| 2025-10-31 | 41.89 | $42.06 | 392916 |
| 2025-10-30 | 41.65 | $41.86 | 218600 |
| 2025-10-29 | 41.41 | $41.19 | 226513 |
| 2025-10-28 | 41.31 | $41.68 | 159306 |
| 2025-10-27 | 41.01 | $41.70 | 241498 |
| 2025-10-24 | 40.64 | $42.33 | 296252 |
| 2025-10-23 | 39.96 | $41.05 | 208700 |
| 2025-10-22 | 39.54 | $40.19 | 359800 |
| 2025-10-21 | 39.29 | $41.45 | 362621 |
| 2025-10-20 | 38.58 | $40.62 | 235513 |
| 2025-10-17 | 37.98 | $39.72 | 196830 |
| 2025-10-16 | 37.53 | $38.57 | 155907 |
| 2025-10-15 | 37.36 | $39.14 | 229862 |
| 2025-10-14 | 36.97 | $37.64 | 188400 |
| 2025-10-13 | 36.98 | $36.58 | 143704 |
| 2025-10-10 | 37.34 | $36.39 | 193429 |
| 2025-10-09 | 37.85 | $37.17 | 176700 |
| 2025-10-08 | 38.22 | $37.11 | 260100 |
| 2025-10-07 | 38.70 | $37.62 | 212640 |
| 2025-10-06 | 39.11 | $37.79 | 253907 |
| 2025-10-03 | 39.56 | $38.32 | 308900 |
| 2025-10-02 | 39.92 | $39.01 | 248000 |
| 2025-10-01 | 40.13 | $40.80 | 333533 |
| 2025-09-30 | 39.81 | $40.46 | 425730 |
| 2025-09-29 | 39.51 | $39.15 | 230274 |
| 2025-09-26 | 39.54 | $38.81 | 193300 |
| 2025-09-25 | 39.68 | $38.04 | 258900 |
| 2025-09-24 | 40.06 | $38.25 | 203200 |
| 2025-09-23 | 40.45 | $38.42 | 212117 |
| 2025-09-22 | 40.83 | $38.40 | 281913 |
| 2025-09-19 | 41.28 | $39.86 | 554817 |
| 2025-09-18 | 41.32 | $40.54 | 451800 |
| 2025-09-17 | 41.12 | $38.58 | 161300 |
| 2025-09-16 | 41.45 | $39.01 | 203100 |
| 2025-09-15 | 41.68 | $39.53 | 365200 |
| 2025-09-12 | 41.74 | $39.62 | 240000 |
| 2025-09-11 | 41.73 | $41.19 | 287049 |
| 2025-09-10 | 41.16 | $41.18 | 423722 |
| 2025-09-09 | 40.42 | $41.23 | 399914 |
| 2025-09-08 | 39.45 | $39.43 | 297600 |
| 2025-09-05 | 38.78 | $39.45 | 480721 |
| 2025-09-04 | 37.92 | $39.07 | 415040 |
| 2025-09-03 | 36.93 | $38.20 | 510214 |
| 2025-09-02 | 35.97 | $36.69 | 736300 |
| 2025-08-29 | 35.23 | $37.07 | 645152 |
| 2025-08-28 | 34.18 | $38.46 | 1.1M |
| 2025-08-27 | 32.43 | $32.20 | 423236 |
| 2025-08-26 | 32.25 | $32.64 | 338489 |
| 2025-08-25 | 31.88 | $31.94 | 205444 |
| 2025-08-22 | 31.63 | $32.46 | 194402 |
| 2025-08-21 | 31.14 | $31.55 | 276900 |
| 2025-08-20 | 30.82 | $31.14 | 253100 |
| 2025-08-19 | 30.55 | $31.85 | 244804 |
| 2025-08-18 | 29.98 | $31.25 | 266102 |
| 2025-08-15 | 29.46 | $30.67 | 316304 |
| 2025-08-14 | 29.00 | $30.57 | 195044 |
| 2025-08-13 | 28.48 | $30.96 | 341515 |
| 2025-08-12 | 27.71 | $29.68 | 345457 |
| 2025-08-11 | 27.19 | $28.55 | 327600 |
| 2025-08-08 | 26.92 | $28.10 | 242000 |
| 2025-08-07 | 26.74 | $27.33 | 218939 |
| 2025-08-06 | 26.78 | $26.49 | 164715 |
| 2025-08-05 | 27.10 | $26.59 | 209911 |
| 2025-08-04 | 27.47 | $27.14 | 199702 |
| 2025-08-01 | 27.75 | $26.11 | 356504 |
| 2025-07-31 | 28.43 | $26.50 | 240941 |
| 2025-07-30 | 29.13 | $27.92 | 199346 |
| 2025-07-29 | 29.53 | $28.01 | 243622 |
| 2025-07-28 | 29.98 | $28.92 | 196905 |
| 2025-07-25 | 30.23 | $29.18 | 199505 |
| 2025-07-24 | 30.45 | $29.44 | 279127 |
| 2025-07-23 | 30.60 | $29.79 | 304610 |
| 2025-07-22 | 30.67 | $29.23 | 221477 |
| 2025-07-21 | 30.90 | $29.14 | 311000 |
| 2025-07-18 | 31.18 | $29.41 | 353027 |
| 2025-07-17 | 31.42 | $29.73 | 371328 |
| 2025-07-16 | 31.58 | $30.54 | 262614 |
| 2025-07-15 | 31.48 | $30.56 | 295845 |
| 2025-07-14 | 31.31 | $31.54 | 335761 |
| 2025-07-11 | 30.77 | $30.80 | 330300 |
| 2025-07-10 | 30.30 | $31.14 | 382115 |
| 2025-07-09 | 29.59 | $31.39 | 469142 |
| 2025-07-08 | 28.62 | $30.12 | 514900 |
| 2025-07-07 | 27.81 | $29.90 | 557578 |
| 2025-07-03 | 26.87 | $28.00 | 322712 |
| 2025-07-02 | 26.31 | $27.94 | 384100 |
| 2025-07-01 | 25.63 | $26.62 | 271900 |
| 2025-06-30 | 25.22 | $25.54 | 361300 |
| 2025-06-27 | 25.05 | $25.66 | 741700 |
| 2025-06-26 | 24.79 | $25.12 | 248100 |
| 2025-06-25 | 24.64 | $24.75 | 282600 |
| 2025-06-24 | 24.57 | $24.77 | 143220 |
| 2025-06-23 | 24.48 | $24.46 | 182800 |
| 2025-06-20 | 24.45 | $23.88 | 247500 |
| 2025-06-18 | 24.60 | $23.96 | 215002 |
| 2025-06-17 | 24.75 | $24.45 | 275500 |
| 2025-06-16 | 24.77 | $24.71 | 355400 |
| 2025-06-13 | 24.70 | $23.93 | 152026 |
| 2025-06-12 | 24.85 | $24.51 | 174500 |
| 2025-06-11 | 24.84 | $24.39 | 112409 |
| 2025-06-10 | 24.85 | $24.34 | 137400 |
| 2025-06-09 | 24.87 | $24.23 | 266200 |
| 2025-06-06 | 24.91 | $24.08 | 138802 |
| 2025-06-05 | 25.00 | $23.89 | 199600 |
| 2025-06-04 | 25.14 | $23.97 | 150011 |
| 2025-06-03 | 25.27 | $24.32 | 245008 |
| 2025-06-02 | 25.29 | $24.58 | 334738 |
| 2025-05-30 | 25.22 | $24.42 | 267900 |
| 2025-05-29 | 25.16 | $24.66 | 287600 |
| 2025-05-28 | 24.98 | $24.50 | 298700 |
| 2025-05-27 | 24.79 | $24.46 | 318726 |
| 2025-05-23 | 24.54 | $23.24 | 135439 |
| 2025-05-22 | 24.60 | $23.02 | 185200 |
| 2025-05-21 | 24.71 | $23.25 | 164200 |
| 2025-05-20 | 24.75 | $24.09 | 387821 |
| 2025-05-19 | 24.50 | $24.13 | 215722 |
| 2025-05-16 | 24.15 | $24.00 | 306200 |
| 2025-05-15 | 23.74 | $23.83 | 260324 |
| 2025-05-14 | 23.26 | $23.36 | 291513 |
| 2025-05-13 | 22.80 | $24.60 | 343720 |
| 2025-05-12 | 21.82 | $24.50 | 250100 |
| 2025-05-09 | 20.64 | $22.47 | 318000 |
| 2025-05-08 | 19.83 | $22.25 | 670138 |
| 2025-05-07 | 18.91 | $19.39 | 293500 |
| 2025-05-06 | 18.69 | $19.04 | 314777 |
| 2025-05-05 | 18.53 | $19.53 | 251228 |
| 2025-05-02 | 18.19 | $19.48 | 208400 |
| 2025-05-01 | 17.79 | $18.60 | 154510 |
| 2025-04-30 | 17.58 | $18.61 | 171319 |
| 2025-04-29 | 17.35 | $18.88 | 142440 |
| 2025-04-28 | 16.98 | $18.43 | 142700 |
| 2025-04-25 | 16.70 | $17.99 | 148311 |
| 2025-04-24 | 16.51 | $18.02 | 170430 |
| 2025-04-23 | 16.29 | $17.20 | 130800 |
| 2025-04-22 | 16.31 | $17.04 | 121890 |
| 2025-04-21 | 16.41 | $16.53 | 322100 |
| 2025-04-17 | 16.72 | $17.29 | 241200 |
| 2025-04-16 | 16.88 | $16.83 | 228245 |
| 2025-04-15 | 17.25 | $16.81 | 222101 |
| 2025-04-14 | 17.73 | $17.91 | 206900 |
| 2025-04-11 | 17.99 | $17.50 | 251349 |
| 2025-04-10 | 18.46 | $17.72 | 241700 |
| 2025-04-09 | 18.98 | $19.06 | 304031 |
| 2025-04-08 | 19.22 | $17.88 | 197411 |
| 2025-04-07 | 19.89 | $18.66 | 276500 |
| 2025-04-04 | 20.49 | $19.19 | 288935 |
| 2025-04-03 | 21.05 | $20.22 | 246100 |
| 2025-04-02 | 21.43 | $21.90 | 142343 |
| 2025-04-01 | 21.36 | $21.97 | 272577 |
| 2025-03-31 | 21.25 | $21.36 | 287605 |
| 2025-03-28 | 21.33 | $21.46 | 162200 |
| 2025-03-27 | 21.40 | $21.68 | 298400 |
| 2025-03-26 | 21.43 | $21.64 | 153016 |
| 2025-03-25 | 21.48 | $21.51 | 178994 |
| 2025-03-24 | 21.59 | $22.06 | 159138 |
| 2025-03-21 | 21.56 | $21.90 | 315300 |
| 2025-03-20 | 21.59 | $21.81 | 134202 |
| 2025-03-19 | 21.65 | $22.28 | 208700 |
| 2025-03-18 | 21.59 | $21.62 | 148600 |
| 2025-03-17 | 21.74 | $21.85 | 189087 |
| 2025-03-14 | 21.86 | $21.25 | 335608 |
| 2025-03-13 | 22.20 | $20.49 | 288317 |
| 2025-03-12 | 22.86 | $22.06 | 217200 |
| 2025-03-11 | 23.17 | $22.45 | 398304 |
| 2025-03-10 | 23.43 | $23.23 | 368000 |
| 2025-03-07 | 23.50 | $23.64 | 340008 |
| 2025-03-06 | 23.45 | $23.31 | 382600 |
| 2025-03-05 | 23.49 | $23.51 | 433000 |
| 2025-03-04 | 23.47 | $24.07 | 421202 |
| 2025-03-03 | 23.28 | $24.52 | 486197 |
| 2025-02-28 | 22.90 | $22.74 | 400100 |
| 2025-02-27 | 23.00 | $22.11 | 207747 |
| 2025-02-26 | 23.32 | $22.25 | 237742 |
| 2025-02-25 | 23.67 | $22.10 | 351339 |
| 2025-02-24 | 24.14 | $22.12 | 348100 |
| 2025-02-21 | 24.69 | $22.50 | 292816 |
| 2025-02-20 | 25.24 | $22.97 | 381721 |
| 2025-02-19 | 25.73 | $24.17 | 383800 |
| 2025-02-18 | 25.94 | $25.82 | 349900 |
| 2025-02-14 | 25.65 | $25.77 | 299813 |
| 2025-02-13 | 25.28 | $25.19 | 221500 |
| 2025-02-12 | 25.00 | $24.60 | 329036 |
| 2025-02-11 | 24.83 | $26.12 | 438949 |
| 2025-02-10 | 24.11 | $26.22 | 874200 |
| 2025-02-07 | 23.19 | $23.69 | 330419 |
| 2025-02-06 | 22.86 | $24.58 | 404000 |
| 2025-02-05 | 22.16 | $22.37 | 149333 |
| 2025-02-04 | 22.01 | $22.02 | 86500 |
| 2025-02-03 | 21.94 | $21.69 | 135400 |
| 2025-01-31 | 21.94 | $21.81 | 164917 |
| 2025-01-30 | 21.91 | $21.98 | 79512 |
| 2025-01-29 | 21.81 | $21.90 | 99400 |
| 2025-01-28 | 21.71 | $21.99 | 183031 |
| 2025-01-27 | 21.56 | $22.29 | 116700 |
| 2025-01-24 | 21.28 | $21.91 | 177500 |
| 2025-01-23 | 21.06 | $21.87 | 135849 |
| 2025-01-22 | 20.81 | $21.76 | 201400 |
| 2025-01-21 | 20.54 | $21.51 | 191848 |
| 2025-01-17 | 20.31 | $20.82 | 74318 |
| 2025-01-16 | 20.24 | $20.93 | 94700 |
| 2025-01-15 | 20.14 | $20.86 | 107525 |
| 2025-01-14 | 20.05 | $20.28 | 126914 |
| 2025-01-13 | 20.13 | $20.27 | 99207 |
| 2025-01-10 | 20.25 | $20.05 | 128810 |
| 2025-01-08 | 20.48 | $21.48 | 398286 |
| 2025-01-07 | 20.32 | $20.68 | 104129 |
| 2025-01-06 | 20.39 | $20.61 | 172600 |
| 2025-01-03 | 20.51 | $20.52 | 100725 |
| 2025-01-02 | 20.70 | $20.73 | 120200 |
| 2024-12-31 | 20.87 | $21.00 | 155624 |
| 2024-12-30 | 21.02 | $20.97 | 143100 |
| 2024-12-27 | 21.22 | $21.05 | 188700 |
| 2024-12-26 | 21.44 | $21.68 | 160501 |
| 2024-12-24 | 21.54 | $21.64 | 60041 |
| 2024-12-23 | 21.67 | $21.64 | 94010 |
| 2024-12-20 | 21.85 | $21.69 | 897111 |
| 2024-12-19 | 22.06 | $21.81 | 277541 |
| 2024-12-18 | 22.29 | $21.27 | 162500 |
| 2024-12-17 | 22.75 | $22.34 | 171909 |
| 2024-12-16 | 22.97 | $22.64 | 150700 |
| 2024-12-13 | 23.15 | $22.67 | 128815 |
| 2024-12-12 | 23.37 | $23.88 | 172616 |
| 2024-12-11 | 23.26 | $23.96 | 223000 |
| 2024-12-10 | 23.10 | $23.11 | 99502 |
| 2024-12-09 | 23.18 | $23.32 | 130541 |
| 2024-12-06 | 23.21 | $23.21 | 85607 |
| 2024-12-05 | 23.29 | $22.92 | 121818 |
| 2024-12-04 | 23.48 | $23.63 | 158500 |
| 2024-12-03 | 23.49 | $23.26 | 142000 |
| 2024-12-02 | 23.62 | $23.54 | 150160 |
| 2024-11-29 | 23.69 | $23.37 | 81300 |
| 2024-11-27 | 23.84 | $23.59 | 99234 |
| 2024-11-26 | 23.95 | $23.73 | 156042 |
| 2024-11-25 | 24.03 | $24.14 | 193234 |
| 2024-11-22 | 24.00 | $23.74 | 132900 |
| 2024-11-21 | 24.10 | $23.76 | 199700 |
| 2024-11-20 | 24.20 | $23.39 | 228844 |
| 2024-11-19 | 24.44 | $23.75 | 229100 |
| 2024-11-18 | 24.61 | $24.11 | 229647 |
| 2024-11-15 | 24.70 | $24.46 | 197045 |
| 2024-11-14 | 24.69 | $24.90 | 217616 |
| 2024-11-13 | 24.53 | $25.27 | 178015 |
| 2024-11-12 | 24.21 | $25.06 | 314300 |
| 2024-11-11 | 23.88 | $25.55 | 357276 |
| 2024-11-08 | 23.33 | $23.85 | 203227 |
| 2024-11-07 | 23.18 | $23.50 | 287700 |
| 2024-11-06 | 23.12 | $23.09 | 205805 |
| 2024-11-05 | 23.17 | $22.85 | 145106 |
| 2024-11-04 | 23.31 | $22.37 | 126400 |
| 2024-11-01 | 23.63 | $23.18 | 151435 |
| 2024-10-31 | 23.76 | $23.12 | 95900 |
| 2024-10-30 | 23.93 | $23.70 | 159800 |
| 2024-10-29 | 23.94 | $23.50 | 73417 |
| 2024-10-28 | 24.02 | $23.60 | 134700 |
| 2024-10-25 | 24.07 | $23.43 | 101408 |
| 2024-10-24 | 24.19 | $23.41 | 119532 |
| 2024-10-23 | 24.31 | $23.82 | 124082 |
| 2024-10-22 | 24.33 | $24.18 | 158228 |
| 2024-10-21 | 24.22 | $23.65 | 145611 |
| 2024-10-18 | 24.24 | $24.07 | 149646 |
| 2024-10-17 | 24.12 | $24.36 | 155209 |
| 2024-10-16 | 23.87 | $24.84 | 371131 |
| 2024-10-15 | 23.40 | $24.15 | 144628 |
| 2024-10-14 | 23.03 | $24.29 | 177000 |
| 2024-10-11 | 22.52 | $23.49 | 216625 |
| 2024-10-10 | 22.16 | $22.89 | 208000 |
| 2024-10-09 | 21.89 | $22.18 | 255816 |
| 2024-10-08 | 21.79 | $22.01 | 388437 |
| 2024-10-07 | 21.72 | $20.89 | 148700 |
| 2024-10-04 | 21.99 | $21.31 | 178300 |
| 2024-10-03 | 22.17 | $21.13 | 107300 |
| 2024-10-02 | 22.44 | $21.76 | 108520 |
| 2024-10-01 | 22.57 | $22.08 | 205437 |
| 2024-09-30 | 22.61 | $22.52 | 338648 |
| 2024-09-27 | 22.51 | $22.07 | 236440 |
| 2024-09-26 | 22.52 | $22.10 | 233700 |
| 2024-09-25 | 22.51 | $22.07 | 192534 |
| 2024-09-24 | 22.49 | $22.04 | 173941 |
| 2024-09-23 | 22.46 | $21.99 | 193905 |
| 2024-09-20 | 22.43 | $22.28 | 483024 |
| 2024-09-19 | 22.28 | $22.41 | 172936 |
| 2024-09-18 | 22.05 | $22.15 | 185610 |
| 2024-09-17 | 21.82 | $22.36 | 168700 |
| 2024-09-16 | 21.48 | $21.53 | 180000 |
| 2024-09-13 | 21.30 | $21.99 | 169536 |
| 2024-09-12 | 20.93 | $21.21 | 184819 |
| 2024-09-11 | 20.71 | $20.45 | 185000 |
| 2024-09-10 | 20.68 | $20.88 | 171145 |
| 2024-09-09 | 20.49 | $20.53 | 230600 |
| 2024-09-06 | 20.37 | $19.46 | 192900 |
| 2024-09-05 | 20.54 | $19.42 | 186232 |
| 2024-09-04 | 20.76 | $19.65 | 117800 |
| 2024-09-03 | 20.93 | $19.87 | 236400 |
| 2024-08-30 | 21.06 | $21.00 | 287000 |
| 2024-08-29 | 20.85 | $21.47 | 277500 |
| 2024-08-28 | 20.42 | $20.81 | 130558 |
| 2024-08-27 | 20.09 | $21.06 | 282223 |
| 2024-08-26 | 19.60 | $21.14 | 230100 |
| 2024-08-23 | 18.96 | $20.94 | 435140 |
| 2024-08-22 | 18.25 | $19.01 | 367102 |
| 2024-08-21 | 17.99 | $18.46 | 203543 |
| 2024-08-20 | 17.84 | $18.07 | 76912 |
| 2024-08-19 | 17.78 | $18.39 | 169944 |
| 2024-08-16 | 17.62 | $18.05 | 240700 |
| 2024-08-15 | 17.52 | $18.01 | 71900 |
| 2024-08-14 | 17.43 | $17.39 | 79600 |
| 2024-08-13 | 17.51 | $17.90 | 93739 |
| 2024-08-12 | 17.45 | $17.29 | 75217 |
| 2024-08-09 | 17.57 | $17.61 | 63338 |
| 2024-08-08 | 17.63 | $17.46 | 75700 |
| 2024-08-07 | 17.74 | $17.00 | 62100 |
| 2024-08-06 | 18.03 | $17.27 | 62228 |
| 2024-08-05 | 18.30 | $17.28 | 116044 |
| 2024-08-02 | 18.62 | $17.74 | 126300 |
| 2024-08-01 | 18.87 | $18.51 | 169749 |
| 2024-07-31 | 18.91 | $18.88 | 131407 |
| 2024-07-30 | 18.85 | $18.37 | 471334 |
| 2024-07-29 | 18.93 | $18.42 | 90943 |
| 2024-07-26 | 19.00 | $18.88 | 108900 |
| 2024-07-25 | 18.93 | $18.83 | 83615 |
| 2024-07-24 | 18.85 | $18.79 | 76600 |
| 2024-07-23 | 18.76 | $18.92 | 92600 |
| 2024-07-22 | 18.61 | $18.95 | 78331 |
| 2024-07-19 | 18.40 | $18.64 | 104800 |
| 2024-07-18 | 18.24 | $18.83 | 123412 |
| 2024-07-17 | 17.97 | $19.02 | 148400 |
| 2024-07-16 | 17.59 | $19.05 | 161800 |
| 2024-07-15 | 17.11 | $17.60 | 131639 |
| 2024-07-12 | 16.99 | $17.48 | 82609 |
| 2024-07-11 | 16.88 | $17.50 | 124400 |
| 2024-07-10 | 16.75 | $16.39 | 130800 |
| 2024-07-09 | 16.94 | $17.14 | 73700 |
| 2024-07-08 | 16.93 | $17.52 | 98336 |
| 2024-07-05 | 16.82 | $16.85 | 129002 |
| 2024-07-03 | 16.89 | $17.14 | 123817 |
| 2024-07-02 | 16.88 | $16.70 | 99500 |
| 2024-07-01 | 17.02 | $17.04 | 133800 |
| 2024-06-28 | 17.09 | $16.77 | 486543 |
| 2024-06-27 | 17.26 | $17.20 | 65028 |
| 2024-06-26 | 17.34 | $17.47 | 57912 |
| 2024-06-25 | 17.34 | $17.54 | 72014 |
| 2024-06-24 | 17.33 | $17.41 | 91600 |
| 2024-06-21 | 17.35 | $17.64 | 312836 |
| 2024-06-20 | 17.31 | $17.74 | 77900 |
| 2024-06-18 | 17.23 | $17.48 | 72000 |
| 2024-06-17 | 17.21 | $17.23 | 70500 |
| 2024-06-14 | 17.27 | $17.22 | 67500 |
| 2024-06-13 | 17.35 | $17.78 | 62200 |
| 2024-06-12 | 17.28 | $17.78 | 209200 |
| 2024-06-11 | 17.18 | $16.75 | 127209 |
| 2024-06-10 | 17.39 | $16.93 | 152312 |
| 2024-06-07 | 17.59 | $17.16 | 78700 |
| 2024-06-06 | 17.76 | $17.12 | 80413 |
| 2024-06-05 | 17.98 | $17.30 | 78300 |
| 2024-06-04 | 18.18 | $17.18 | 87245 |
| 2024-06-03 | 18.45 | $17.93 | 130701 |
| 2024-05-31 | 18.54 | $17.63 | 128436 |
| 2024-05-30 | 18.74 | $17.80 | 82600 |
| 2024-05-29 | 18.91 | $18.15 | 94405 |
| 2024-05-28 | 18.99 | $18.04 | 181946 |
| 2024-05-24 | 19.10 | $18.55 | 84800 |
| 2024-05-23 | 19.06 | $18.46 | 154717 |
| 2024-05-22 | 19.02 | $18.41 | 88744 |
| 2024-05-21 | 18.97 | $18.37 | 101730 |
| 2024-05-20 | 18.89 | $18.23 | 108624 |
| 2024-05-17 | 18.82 | $18.40 | 194317 |
| 2024-05-16 | 18.66 | $17.98 | 101517 |
| 2024-05-15 | 18.57 | $18.25 | 148300 |
| 2024-05-14 | 18.35 | $18.21 | 178907 |
| 2024-05-13 | 18.08 | $18.11 | 161917 |
| 2024-05-10 | 17.75 | $17.55 | 127608 |
| 2024-05-09 | 17.50 | $17.70 | 119700 |
| 2024-05-08 | 17.13 | $17.18 | 130110 |
| 2024-05-07 | 16.82 | $16.77 | 130727 |
| 2024-05-06 | 16.55 | $16.45 | 182600 |
| 2024-05-03 | 16.30 | $17.07 | 114300 |
| 2024-05-02 | 15.78 | $16.76 | 142600 |
| 2024-05-01 | 15.23 | $16.35 | 228500 |
| 2024-04-30 | 14.68 | $16.70 | 447581 |
| 2024-04-29 | 13.88 | $16.78 | 787001 |
| 2024-04-26 | 12.88 | $12.73 | 76507 |
| 2024-04-25 | 12.94 | $12.44 | 122344 |
| 2024-04-24 | 13.11 | $12.56 | 111200 |
| 2024-04-23 | 13.27 | $13.61 | 109700 |
| 2024-04-22 | 13.13 | $13.05 | 92600 |
| 2024-04-19 | 13.14 | $13.30 | 127524 |
| 2024-04-18 | 13.07 | $13.04 | 78697 |
| 2024-04-17 | 13.06 | $12.87 | 99800 |
| 2024-04-16 | 13.11 | $12.99 | 139846 |
| 2024-04-15 | 13.12 | $13.21 | 146143 |
| 2024-04-12 | 13.06 | $13.11 | 120900 |
| 2024-04-11 | 13.02 | $13.09 | 79000 |
| 2024-04-10 | 12.98 | $13.23 | 203867 |
| 2024-04-09 | 12.88 | $13.12 | 71433 |
| 2024-04-08 | 12.80 | $12.88 | 52917 |
| 2024-04-05 | 12.76 | $12.81 | 62800 |
| 2024-04-04 | 12.75 | $12.90 | 116200 |
| 2024-04-03 | 12.70 | $12.93 | 121100 |
| 2024-04-02 | 12.63 | $12.57 | 97815 |
| 2024-04-01 | 12.66 | $12.61 | 105335 |
| 2024-03-28 | 12.68 | $12.93 | 158800 |
| 2024-03-27 | 12.60 | $13.06 | 79900 |
| 2024-03-26 | 12.46 | $12.84 | 138542 |
| 2024-03-25 | 12.37 | $12.55 | 118500 |
| 2024-03-22 | 12.35 | $12.09 | 92700 |
| 2024-03-21 | 12.47 | $12.28 | 105441 |
| 2024-03-20 | 12.56 | $12.46 | 98526 |
| 2024-03-19 | 12.61 | $12.45 | 188301 |
| 2024-03-18 | 12.67 | $12.48 | 234200 |
| 2024-03-15 | 12.74 | $12.34 | 335000 |
| 2024-03-14 | 12.87 | $12.09 | 237000 |
| 2024-03-13 | 13.09 | $12.73 | 272900 |
| 2024-03-12 | 13.17 | $12.62 | 97447 |
| 2024-03-11 | 13.28 | $12.61 | 104440 |
| 2024-03-08 | 13.42 | $12.89 | 84400 |
| 2024-03-07 | 13.49 | $12.91 | 92248 |
| 2024-03-06 | 13.57 | $13.18 | 112700 |
| 2024-03-05 | 13.56 | $13.23 | 97933 |
| 2024-03-04 | 13.53 | $13.68 | 187856 |
| 2024-03-01 | 13.33 | $13.39 | 182808 |
| 2024-02-29 | 13.18 | $12.93 | 144300 |
| 2024-02-28 | 13.12 | $12.89 | 144300 |
| 2024-02-27 | 13.06 | $13.32 | 147700 |
| 2024-02-26 | 12.84 | $13.16 | 180535 |
| 2024-02-23 | 12.61 | $12.88 | 115643 |
| 2024-02-22 | 12.41 | $12.84 | 137000 |
| 2024-02-21 | 12.18 | $12.53 | 165300 |
| 2024-02-20 | 11.99 | $12.22 | 177203 |
| 2024-02-16 | 11.84 | $12.07 | 191947 |
| 2024-02-15 | 11.71 | $12.16 | 195237 |
| 2024-02-14 | 11.52 | $11.95 | 155900 |
| 2024-02-13 | 11.35 | $11.33 | 192440 |
| 2024-02-12 | 11.34 | $12.17 | 194148 |
| 2024-02-09 | 11.06 | $11.57 | 215506 |
| 2024-02-08 | 10.91 | $11.46 | 398429 |
| 2024-02-07 | 10.77 | $10.67 | 217822 |
| 2024-02-06 | 10.84 | $10.82 | 149706 |
| 2024-02-05 | 10.89 | $10.72 | 151000 |
| 2024-02-02 | 10.98 | $10.63 | 104230 |
| 2024-02-01 | 11.12 | $10.94 | 143217 |
| 2024-01-31 | 11.20 | $10.81 | 140223 |
| 2024-01-30 | 11.33 | $11.27 | 99300 |
| 2024-01-29 | 11.35 | $11.66 | 110900 |
| 2024-01-26 | 11.25 | $11.66 | 127700 |
| 2024-01-25 | 11.13 | $11.20 | 72300 |
| 2024-01-24 | 11.12 | $10.99 | 79300 |
| 2024-01-23 | 11.18 | $10.99 | 53600 |
| 2024-01-22 | 11.26 | $11.18 | 93800 |
| 2024-01-19 | 11.29 | $11.07 | 67827 |
| 2024-01-18 | 11.37 | $11.33 | 70913 |
| 2024-01-17 | 11.37 | $11.33 | 187816 |
| 2024-01-16 | 11.38 | $11.40 | 158537 |
| 2024-01-12 | 11.37 | $11.40 | 162309 |
| 2024-01-11 | 11.36 | $10.92 | 161200 |
| 2024-01-10 | 11.49 | $11.16 | 116800 |
| 2024-01-09 | 11.57 | $11.25 | 142835 |
| 2024-01-08 | 11.65 | $11.42 | 123108 |
| 2024-01-05 | 11.68 | $11.30 | 286416 |
| 2024-01-04 | 11.75 | $11.34 | 124900 |
| 2024-01-03 | 11.82 | $11.60 | 195100 |
| 2024-01-02 | 11.82 | $11.83 | 136218 |
| 2023-12-29 | 11.74 | $11.58 | 151600 |
| 2023-12-28 | 11.72 | $11.62 | 75600 |
| 2023-12-27 | 11.68 | $11.64 | 100249 |
| 2023-12-26 | 11.62 | $11.53 | 126800 |
| 2023-12-22 | 11.57 | $11.21 | 467433 |
| 2023-12-21 | 11.62 | $11.39 | 174000 |
| 2023-12-20 | 11.60 | $11.44 | 212136 |
| 2023-12-19 | 11.57 | $11.59 | 318900 |
| 2023-12-18 | 11.47 | $11.30 | 348800 |
| 2023-12-15 | 11.44 | $11.29 | 457012 |
| 2023-12-14 | 11.41 | $11.58 | 283400 |
| 2023-12-13 | 11.26 | $11.60 | 554411 |
| 2023-12-12 | 11.08 | $11.23 | 185100 |
| 2023-12-11 | 10.97 | $10.97 | 205310 |
| 2023-12-08 | 10.92 | $11.08 | 111115 |
| 2023-12-07 | 10.82 | $11.14 | 193300 |
| 2023-12-06 | 10.67 | $11.44 | 187447 |
| 2023-12-05 | 10.41 | $11.44 | 315743 |
| 2023-12-04 | 10.08 | $11.24 | 576432 |
| 2023-12-01 | 9.75 | $9.87 | 495816 |
| 2023-11-30 | 9.79 | $9.59 | 511500 |
| 2023-11-29 | 9.94 | $9.75 | 256000 |
| 2023-11-28 | 10.07 | $9.69 | 246722 |
| 2023-11-27 | 10.25 | $10.35 | 275540 |
| 2023-11-24 | 10.28 | $10.54 | 52949 |
| 2023-11-22 | 10.25 | $10.32 | 154500 |
| 2023-11-21 | 10.29 | $10.24 | 133960 |
| 2023-11-20 | 10.38 | $10.47 | 158700 |
| 2023-11-17 | 10.42 | $10.99 | 227500 |
| 2023-11-16 | 10.31 | $10.53 | 224300 |
| 2023-11-15 | 10.32 | $10.50 | 278800 |
| 2023-11-14 | 10.36 | $10.17 | 239600 |
| 2023-11-13 | 10.52 | $9.77 | 180622 |
| 2023-11-10 | 10.84 | $9.66 | 214900 |
| 2023-11-09 | 11.28 | $9.81 | 301100 |
| 2023-11-08 | 11.77 | $12.04 | 172437 |
| 2023-11-07 | 11.67 | $12.10 | 114400 |
| 2023-11-06 | 11.52 | $12.23 | 139400 |
| 2023-11-03 | 11.30 | $12.34 | 140805 |
| 2023-11-02 | 11.00 | $11.83 | 117100 |
| 2023-11-01 | 10.81 | $11.19 | 129201 |
| 2023-10-31 | 10.78 | $10.92 | 242500 |
| 2023-10-30 | 10.85 | $10.94 | 161500 |
| 2023-10-27 | 10.92 | $10.77 | 158318 |
| 2023-10-26 | 11.08 | $10.87 | 132721 |
| 2023-10-25 | 11.25 | $10.83 | 171932 |
| 2023-10-24 | 11.48 | $11.26 | 194216 |
| 2023-10-23 | 11.63 | $11.28 | 140631 |
| 2023-10-20 | 11.81 | $11.75 | 72100 |
| 2023-10-19 | 11.89 | $11.81 | 85132 |
| 2023-10-18 | 11.97 | $12.11 | 66004 |
| 2023-10-17 | 11.98 | $12.30 | 134148 |
| 2023-10-16 | 11.94 | $11.97 | 208531 |
| 2023-10-13 | 12.00 | $11.77 | 82524 |
| 2023-10-12 | 12.14 | $12.16 | 154338 |
| 2023-10-11 | 12.20 | $11.76 | 139746 |
| 2023-10-10 | 12.39 | $12.27 | 113029 |
| 2023-10-09 | 12.48 | $12.30 | 116312 |
| 2023-10-06 | 12.58 | $12.75 | 73700 |
| 2023-10-05 | 12.56 | $12.91 | 104700 |
| 2023-10-04 | 12.49 | $12.60 | 91600 |
| 2023-10-03 | 12.51 | $12.66 | 76223 |
| 2023-10-02 | 12.52 | $12.74 | 94400 |
| 2023-09-29 | 12.51 | $12.77 | 174133 |
| 2023-09-28 | 12.50 | $12.43 | 126100 |
| 2023-09-27 | 12.60 | $12.76 | 84337 |
| 2023-09-26 | 12.62 | $13.01 | 72321 |
| 2023-09-25 | 12.58 | $13.22 | 72000 |
| 2023-09-22 | 12.47 | $13.22 | 83949 |
| 2023-09-21 | 12.34 | $13.20 | 171500 |
| 2023-09-20 | 12.21 | $12.56 | 92900 |
| 2023-09-19 | 12.25 | $12.49 | 111900 |
| 2023-09-18 | 12.35 | $12.55 | 157144 |
| 2023-09-15 | 12.45 | $12.62 | 424800 |
| 2023-09-14 | 12.57 | $12.98 | 86000 |
| 2023-09-13 | 12.61 | $12.96 | 112240 |
| 2023-09-12 | 12.68 | $12.68 | 94814 |
| 2023-09-11 | 12.86 | $12.71 | 85122 |
| 2023-09-08 | 13.09 | $12.57 | 136400 |
| 2023-09-07 | 13.43 | $12.48 | 290042 |
| 2023-09-06 | 13.87 | $12.91 | 98800 |
| 2023-09-05 | 14.28 | $13.43 | 115900 |
| 2023-09-01 | 14.62 | $14.51 | 144429 |
| 2023-08-31 | 14.70 | $13.95 | 162495 |
| 2023-08-30 | 14.97 | $14.83 | 160100 |
| 2023-08-29 | 15.03 | $14.81 | 81032 |
| 2023-08-28 | 15.10 | $14.98 | 37627 |
| 2023-08-25 | 15.13 | $14.98 | 28900 |
| 2023-08-24 | 15.16 | $14.99 | 53637 |
| 2023-08-23 | 15.20 | $15.25 | 52606 |
| 2023-08-22 | 15.17 | $15.09 | 41027 |
| 2023-08-21 | 15.17 | $14.96 | 70786 |
| 2023-08-18 | 15.21 | $15.15 | 56469 |
| 2023-08-17 | 15.20 | $14.95 | 52008 |
| 2023-08-16 | 15.25 | $15.12 | 42000 |
| 2023-08-15 | 15.25 | $14.99 | 30100 |
| 2023-08-14 | 15.29 | $15.12 | 49311 |
| 2023-08-11 | 15.29 | $15.29 | 39800 |
| 2023-08-10 | 15.23 | $15.19 | 41300 |
| 2023-08-09 | 15.18 | $15.17 | 42100 |
| 2023-08-08 | 15.13 | $15.28 | 62100 |
| 2023-08-07 | 15.03 | $14.97 | 208812 |
| 2023-08-04 | 14.99 | $15.21 | 69344 |
| 2023-08-03 | 14.87 | $14.91 | 52340 |
| 2023-08-02 | 14.82 | $14.86 | 60300 |
| 2023-08-01 | 14.77 | $14.83 | 56100 |
| 2023-07-31 | 14.71 | $14.48 | 58700 |
| 2023-07-28 | 14.75 | $14.37 | 55100 |
| 2023-07-27 | 14.82 | $14.20 | 92300 |
| 2023-07-26 | 14.97 | $14.78 | 51345 |
| 2023-07-25 | 14.95 | $14.60 | 49900 |
| 2023-07-24 | 14.98 | $15.08 | 36100 |
| 2023-07-21 | 14.87 | $14.94 | 60000 |
| 2023-07-20 | 14.76 | $14.76 | 33403 |
| 2023-07-19 | 14.69 | $14.53 | 48939 |
| 2023-07-18 | 14.66 | $14.32 | 53435 |
| 2023-07-17 | 14.69 | $14.51 | 77100 |
| 2023-07-14 | 14.67 | $14.58 | 65300 |
| 2023-07-13 | 14.61 | $14.71 | 93300 |
| 2023-07-12 | 14.49 | $14.63 | 72800 |
| 2023-07-11 | 14.36 | $14.59 | 67422 |
| 2023-07-10 | 14.21 | $14.27 | 81100 |
| 2023-07-07 | 14.13 | $14.35 | 200025 |
| 2023-07-06 | 14.01 | $14.53 | 105742 |
| 2023-07-05 | 13.79 | $14.24 | 100841 |
| 2023-07-03 | 13.63 | $13.76 | 43900 |
| 2023-06-30 | 13.57 | $13.70 | 101606 |
| 2023-06-29 | 13.53 | $13.57 | 54423 |
| 2023-06-28 | 13.51 | $13.38 | 60914 |
| 2023-06-27 | 13.56 | $13.51 | 58100 |
| 2023-06-26 | 13.57 | $13.35 | 60215 |
| 2023-06-23 | 13.64 | $13.47 | 770413 |
| 2023-06-22 | 13.69 | $13.68 | 78300 |
| 2023-06-21 | 13.68 | $13.48 | 88500 |
| 2023-06-20 | 13.74 | $13.97 | 89621 |
| 2023-06-16 | 13.65 | $13.82 | 214700 |
| 2023-06-15 | 13.59 | $13.72 | 82200 |
| 2023-06-14 | 13.55 | $13.65 | 79814 |
| 2023-06-13 | 13.52 | $13.82 | 77400 |
| 2023-06-12 | 13.44 | $13.73 | 48900 |
| 2023-06-09 | 13.37 | $13.50 | 65545 |
| 2023-06-08 | 13.37 | $13.86 | 73810 |
| 2023-06-07 | 13.25 | $13.90 | 71615 |
| 2023-06-06 | 13.10 | $13.58 | 71613 |
| 2023-06-05 | 13.03 | $13.26 | 67723 |
| 2023-06-02 | 13.05 | $13.75 | 83200 |
| 2023-06-01 | 12.93 | $12.92 | 97138 |
| 2023-05-31 | 13.05 | $13.30 | 86014 |
| 2023-05-30 | 13.08 | $13.25 | 86400 |
| 2023-05-26 | 13.15 | $13.20 | 55908 |
| 2023-05-25 | 13.26 | $12.96 | 56700 |
| 2023-05-24 | 13.48 | $13.06 | 84334 |
| 2023-05-23 | 13.73 | $13.73 | 85309 |
| 2023-05-22 | 13.82 | $14.14 | 71837 |
| 2023-05-19 | 13.81 | $14.10 | 68800 |
| 2023-05-18 | 13.82 | $13.87 | 70145 |
| 2023-05-17 | 13.91 | $14.05 | 89610 |
| 2023-05-16 | 13.97 | $13.77 | 61514 |
| 2023-05-15 | 14.14 | $14.42 | 84818 |
| 2023-05-12 | 14.14 | $14.05 | 68900 |
| 2023-05-11 | 14.28 | $14.11 | 91800 |
| 2023-05-10 | 14.43 | $14.08 | 92400 |
| 2023-05-09 | 14.62 | $13.84 | 79700 |
| 2023-05-08 | 14.94 | $14.37 | 69203 |
| 2023-05-05 | 15.17 | $14.64 | 110331 |
| 2023-05-04 | 15.36 | $14.31 | 131900 |
| 2023-05-03 | 15.70 | $15.60 | 74640 |
| 2023-05-02 | 15.70 | $15.62 | 60400 |
| 2023-05-01 | 15.69 | $15.87 | 61742 |
| 2023-04-28 | 15.60 | $15.56 | 121505 |
| 2023-04-27 | 15.59 | $15.33 | 79000 |
| 2023-04-26 | 15.65 | $15.35 | 77700 |
| 2023-04-25 | 15.71 | $15.41 | 62500 |
| 2023-04-24 | 15.75 | $15.64 | 88649 |
| 2023-04-21 | 15.74 | $15.89 | 45805 |
| 2023-04-20 | 15.64 | $15.61 | 103015 |
| 2023-04-19 | 15.60 | $15.56 | 57800 |
| 2023-04-18 | 15.56 | $15.69 | 47218 |
| 2023-04-17 | 15.47 | $15.87 | 42421 |
| 2023-04-14 | 15.31 | $15.69 | 94800 |
| 2023-04-13 | 15.16 | $15.85 | 92330 |
| 2023-04-12 | 14.94 | $15.23 | 78300 |
| 2023-04-11 | 14.86 | $15.15 | 81138 |
| 2023-04-10 | 14.79 | $14.96 | 73800 |
| 2023-04-06 | 14.76 | $15.08 | 73933 |
| 2023-04-05 | 14.70 | $14.64 | 132500 |
| 2023-04-04 | 14.77 | $14.77 | 55800 |
| 2023-04-03 | 14.81 | $15.14 | 82516 |
| 2023-03-31 | 14.75 | $15.32 | 207800 |
| 2023-03-30 | 14.62 | $15.02 | 46500 |
| 2023-03-29 | 14.57 | $15.03 | 74100 |
| 2023-03-28 | 14.50 | $14.68 | 136310 |
| 2023-03-27 | 14.54 | $14.84 | 50716 |
| 2023-03-24 | 14.54 | $14.68 | 77504 |
| 2023-03-23 | 14.59 | $14.53 | 84800 |
| 2023-03-22 | 14.72 | $14.78 | 113543 |
| 2023-03-21 | 14.80 | $15.01 | 115227 |
| 2023-03-20 | 14.83 | $14.87 | 142012 |
| 2023-03-17 | 14.91 | $14.52 | 484337 |
| 2023-03-16 | 15.13 | $15.13 | 138100 |
| 2023-03-15 | 15.21 | $14.74 | 146600 |
| 2023-03-14 | 15.43 | $15.40 | 95200 |
| 2023-03-13 | 15.50 | $15.13 | 86241 |
| 2023-03-10 | 15.67 | $15.29 | 118245 |
| 2023-03-09 | 15.83 | $15.69 | 64018 |
| 2023-03-08 | 15.89 | $15.90 | 110029 |
| 2023-03-07 | 15.90 | $15.87 | 65010 |
| 2023-03-06 | 15.92 | $15.75 | 144100 |
| 2023-03-03 | 15.99 | $16.12 | 78927 |
| 2023-03-02 | 15.94 | $16.00 | 71549 |
| 2023-03-01 | 15.93 | $15.93 | 65700 |
| 2023-02-28 | 15.93 | $15.71 | 186820 |
| 2023-02-27 | 16.01 | $15.87 | 136536 |
| 2023-02-24 | 16.04 | $15.52 | 91413 |
| 2023-02-23 | 16.19 | $15.92 | 86300 |
| 2023-02-22 | 16.24 | $15.72 | 97500 |
| 2023-02-21 | 16.36 | $16.00 | 91429 |
| 2023-02-17 | 16.41 | $16.37 | 80100 |
| 2023-02-16 | 16.35 | $16.28 | 82900 |
| 2023-02-15 | 16.30 | $16.30 | 50531 |
| 2023-02-14 | 16.22 | $16.08 | 160800 |
| 2023-02-13 | 16.18 | $15.84 | 87500 |
| 2023-02-10 | 16.21 | $15.75 | 136600 |
| 2023-02-09 | 16.26 | $15.90 | 207300 |
| 2023-02-08 | 16.27 | $15.90 | 108613 |
| 2023-02-07 | 16.27 | $16.05 | 266726 |
| 2023-02-06 | 16.22 | $15.99 | 99314 |
| 2023-02-03 | 16.15 | $16.26 | 130926 |
| 2023-02-02 | 15.98 | $16.26 | 119300 |
| 2023-02-01 | 15.76 | $15.89 | 114200 |
| 2023-01-31 | 15.60 | $15.40 | 115701 |
| 2023-01-30 | 15.55 | $15.10 | 64500 |
| 2023-01-27 | 15.58 | $15.25 | 51500 |
| 2023-01-26 | 15.55 | $15.29 | 39100 |
| 2023-01-25 | 15.49 | $15.21 | 48600 |
| 2023-01-24 | 15.44 | $15.15 | 58548 |
| 2023-01-23 | 15.38 | $15.44 | 142616 |
| 2023-01-20 | 15.21 | $15.33 | 110541 |
| 2023-01-19 | 15.02 | $15.24 | 97600 |
| 2023-01-18 | 14.81 | $14.87 | 119314 |
| 2023-01-17 | 14.67 | $14.70 | 118620 |
| 2023-01-13 | 14.53 | $14.69 | 135600 |
| 2023-01-12 | 14.37 | $14.72 | 149500 |
| 2023-01-11 | 14.15 | $14.52 | 157200 |
| 2023-01-10 | 13.93 | $13.89 | 156800 |
| 2023-01-09 | 13.87 | $13.68 | 124521 |
| 2023-01-06 | 13.85 | $13.81 | 90100 |
| 2023-01-05 | 13.78 | $13.68 | 89000 |
| 2023-01-04 | 13.74 | $13.77 | 107200 |
| 2023-01-03 | 13.65 | $13.67 | 174400 |
| 2022-12-30 | 13.57 | $13.41 | 111903 |
| 2022-12-29 | 13.55 | $13.46 | 151500 |
| 2022-12-28 | 13.50 | $13.41 | 169611 |
| 2022-12-27 | 13.45 | $13.31 | 201235 |
| 2022-12-23 | 13.43 | $13.90 | 120010 |
| 2022-12-22 | 13.21 | $13.79 | 137600 |
| 2022-12-21 | 12.97 | $13.67 | 199300 |
| 2022-12-20 | 12.71 | $12.75 | 236327 |
| 2022-12-19 | 12.69 | $12.73 | 180025 |
| 2022-12-16 | 12.68 | $12.44 | 543100 |
| 2022-12-15 | 12.76 | $12.95 | 141245 |
| 2022-12-14 | 12.69 | $13.15 | 172334 |
| 2022-12-13 | 12.54 | $13.03 | 366500 |
| 2022-12-12 | 12.41 | $12.82 | 156014 |
| 2022-12-09 | 12.31 | $12.69 | 101600 |
| 2022-12-08 | 12.24 | $12.67 | 133421 |
| 2022-12-07 | 12.17 | $12.51 | 130700 |
| 2022-12-06 | 12.14 | $12.62 | 225200 |
| 2022-12-05 | 12.07 | $12.34 | 148716 |
| 2022-12-02 | 12.09 | $12.44 | 120500 |
| 2022-12-01 | 12.09 | $12.56 | 182700 |
| 2022-11-30 | 12.06 | $12.31 | 256421 |
| 2022-11-29 | 12.11 | $12.05 | 194100 |
| 2022-11-28 | 12.26 | $12.10 | 124900 |
| 2022-11-25 | 12.45 | $12.42 | 45147 |
| 2022-11-23 | 12.58 | $12.50 | 81200 |
| 2022-11-22 | 12.72 | $12.53 | 272136 |
| 2022-11-21 | 12.89 | $12.42 | 137800 |
| 2022-11-18 | 13.14 | $12.48 | 169038 |
| 2022-11-17 | 13.43 | $12.60 | 260000 |
| 2022-11-16 | 13.75 | $12.84 | 146607 |
| 2022-11-15 | 14.07 | $13.13 | 207300 |
| 2022-11-14 | 14.37 | $13.61 | 162300 |
| 2022-11-11 | 14.57 | $14.00 | 236400 |
| 2022-11-10 | 14.70 | $13.98 | 358700 |
| 2022-11-09 | 14.86 | $14.42 | 185600 |
| 2022-11-08 | 14.90 | $14.79 | 188500 |
| 2022-11-07 | 14.84 | $14.91 | 137918 |
| 2022-11-04 | 14.71 | $14.47 | 98900 |
| 2022-11-03 | 14.69 | $14.16 | 108237 |
| 2022-11-02 | 14.76 | $14.27 | 169543 |
| 2022-11-01 | 14.81 | $14.88 | 103809 |
| 2022-10-31 | 14.66 | $14.69 | 120900 |
| 2022-10-28 | 14.54 | $14.88 | 135000 |
| 2022-10-27 | 14.33 | $14.22 | 104400 |
| 2022-10-26 | 14.27 | $14.49 | 160809 |
| 2022-10-25 | 14.12 | $14.20 | 174044 |
| 2022-10-24 | 14.02 | $14.05 | 166336 |
| 2022-10-21 | 13.94 | $13.86 | 111513 |
| 2022-10-20 | 13.90 | $13.94 | 60300 |
| 2022-10-19 | 13.83 | $13.92 | 89900 |
| 2022-10-18 | 13.75 | $14.24 | 169645 |
| 2022-10-17 | 13.56 | $14.02 | 196416 |
| 2022-10-14 | 13.39 | $13.72 | 133529 |
| 2022-10-13 | 13.28 | $13.88 | 185300 |
| 2022-10-12 | 13.11 | $13.52 | 227200 |
| 2022-10-11 | 13.01 | $13.51 | 297808 |
| 2022-10-10 | 12.91 | $13.20 | 148434 |
| 2022-10-07 | 12.89 | $12.86 | 283900 |
| 2022-10-06 | 12.98 | $13.00 | 203229 |
| 2022-10-05 | 13.06 | $13.40 | 178701 |
| 2022-10-04 | 13.04 | $13.96 | 208600 |
| 2022-10-03 | 12.85 | $13.76 | 200500 |
| 2022-09-30 | 12.70 | $13.29 | 280000 |
| 2022-09-29 | 12.67 | $13.17 | 195634 |
| 2022-09-28 | 12.70 | $13.11 | 338800 |
| 2022-09-27 | 12.76 | $12.82 | 236800 |
| 2022-09-26 | 12.95 | $12.86 | 188602 |
| 2022-09-23 | 13.19 | $13.02 | 203349 |
| 2022-09-22 | 13.44 | $13.39 | 179100 |
| 2022-09-21 | 13.65 | $13.78 | 152200 |
| 2022-09-20 | 13.80 | $14.06 | 132800 |
| 2022-09-19 | 13.91 | $14.15 | 117700 |
| 2022-09-16 | 14.03 | $14.47 | 467612 |
| 2022-09-15 | 14.09 | $14.29 | 132916 |
| 2022-09-14 | 14.24 | $14.64 | 168100 |
| 2022-09-13 | 14.33 | $14.66 | 172929 |
| 2022-09-12 | 14.45 | $15.53 | 185700 |
| 2022-09-09 | 14.34 | $15.09 | 107928 |
| 2022-09-08 | 14.37 | $14.88 | 113145 |
| 2022-09-07 | 14.49 | $15.03 | 165722 |
| 2022-09-06 | 14.61 | $14.70 | 187216 |
| 2022-09-02 | 14.88 | $14.66 | 191530 |
| 2022-09-01 | 15.25 | $15.30 | 368233 |
| 2022-08-31 | 15.51 | $14.81 | 397100 |
| 2022-08-30 | 16.01 | $15.49 | 410834 |
| 2022-08-29 | 16.42 | $15.95 | 249700 |
| 2022-08-26 | 16.80 | $15.99 | 453914 |
| 2022-08-25 | 17.25 | $16.40 | 327141 |
| 2022-08-24 | 17.68 | $17.38 | 107100 |
| 2022-08-23 | 17.91 | $17.22 | 309300 |
| 2022-08-22 | 18.25 | $17.99 | 101600 |
| 2022-08-19 | 18.42 | $18.23 | 107400 |
| 2022-08-18 | 18.56 | $18.33 | 73300 |
| 2022-08-17 | 18.70 | $18.45 | 79530 |
| 2022-08-16 | 18.84 | $18.75 | 86705 |
| 2022-08-15 | 18.92 | $19.15 | 87641 |
| 2022-08-12 | 18.90 | $19.20 | 70000 |
| 2022-08-11 | 18.85 | $18.74 | 74023 |
| 2022-08-10 | 18.95 | $19.00 | 108629 |
| 2022-08-09 | 18.98 | $18.97 | 63901 |
| 2022-08-08 | 19.04 | $19.14 | 161628 |
| 2022-08-05 | 19.06 | $18.70 | 73733 |
| 2022-08-04 | 19.23 | $18.60 | 38345 |
| 2022-08-03 | 19.46 | $18.94 | 66630 |
| 2022-08-02 | 19.64 | $19.35 | 61843 |
| 2022-08-01 | 19.73 | $19.98 | 80000 |
| 2022-07-29 | 19.64 | $19.57 | 93915 |
| 2022-07-28 | 19.65 | $19.78 | 156121 |
| 2022-07-27 | 19.60 | $19.33 | 94700 |
| 2022-07-26 | 19.68 | $19.26 | 67100 |
| 2022-07-25 | 19.80 | $18.82 | 96541 |
| 2022-07-22 | 20.08 | $19.83 | 57846 |
| 2022-07-21 | 20.10 | $19.80 | 78700 |
| 2022-07-20 | 20.13 | $20.13 | 96000 |
| 2022-07-19 | 20.05 | $20.22 | 56200 |
| 2022-07-18 | 19.92 | $19.89 | 64300 |
| 2022-07-15 | 19.86 | $20.03 | 67800 |
| 2022-07-14 | 19.74 | $19.64 | 61237 |
| 2022-07-13 | 19.71 | $19.41 | 50424 |
| 2022-07-12 | 19.74 | $19.40 | 61546 |
| 2022-07-11 | 19.78 | $19.63 | 64000 |
| 2022-07-08 | 19.74 | $19.55 | 78500 |
| 2022-07-07 | 19.72 | $19.67 | 79600 |
| 2022-07-06 | 19.66 | $19.64 | 71200 |
| 2022-07-05 | 19.58 | $20.15 | 153411 |
| 2022-07-01 | 19.32 | $19.59 | 82800 |
| 2022-06-30 | 19.17 | $19.13 | 102800 |
| 2022-06-29 | 19.13 | $19.19 | 66120 |
| 2022-06-28 | 19.07 | $19.16 | 57248 |
| 2022-06-27 | 19.00 | $19.30 | 96928 |
| 2022-06-24 | 18.86 | $20.30 | 359000 |
| 2022-06-23 | 18.38 | $18.96 | 56523 |
| 2022-06-22 | 18.22 | $18.03 | 69600 |
| 2022-06-21 | 18.32 | $18.34 | 69413 |
| 2022-06-17 | 18.35 | $18.16 | 154513 |
| 2022-06-16 | 18.44 | $17.89 | 81645 |
| 2022-06-15 | 18.64 | $18.27 | 63000 |
| 2022-06-14 | 18.77 | $18.39 | 83000 |
| 2022-06-13 | 18.89 | $18.20 | 76828 |
| 2022-06-10 | 19.09 | $18.67 | 64500 |
| 2022-06-09 | 19.18 | $19.30 | 98200 |
| 2022-06-08 | 19.09 | $18.73 | 30100 |
| 2022-06-07 | 19.17 | $19.24 | 57235 |
| 2022-06-06 | 19.09 | $19.06 | 54024 |
| 2022-06-03 | 19.05 | $18.72 | 91736 |
| 2022-06-02 | 19.11 | $19.43 | 53503 |
| 2022-06-01 | 18.95 | $18.72 | 54400 |
| 2022-05-31 | 18.98 | $19.21 | 100100 |
| 2022-05-27 | 18.86 | $19.53 | 77226 |
| 2022-05-26 | 18.61 | $19.00 | 49000 |
| 2022-05-25 | 18.48 | $19.07 | 128200 |
| 2022-05-24 | 18.30 | $18.50 | 49922 |
| 2022-05-23 | 18.26 | $18.34 | 51526 |
| 2022-05-20 | 18.27 | $18.58 | 61700 |
| 2022-05-19 | 18.20 | $17.93 | 64307 |
| 2022-05-18 | 18.33 | $18.67 | 117309 |
| 2022-05-17 | 18.26 | $18.70 | 77908 |
| 2022-05-16 | 18.17 | $18.53 | 69428 |
| 2022-05-13 | 18.12 | $18.15 | 54700 |
| 2022-05-12 | 18.18 | $18.30 | 64814 |
| 2022-05-11 | 18.22 | $18.03 | 109136 |
| 2022-05-10 | 18.35 | $18.56 | 80525 |
| 2022-05-09 | 18.36 | $18.28 | 118200 |
| 2022-05-06 | 18.46 | $18.73 | 94707 |
| 2022-05-05 | 18.44 | $18.06 | 262414 |
| 2022-05-04 | 18.64 | $19.87 | 145400 |
| 2022-05-03 | 18.32 | $18.82 | 136400 |
| 2022-05-02 | 18.26 | $18.04 | 98338 |
| 2022-04-29 | 18.45 | $17.99 | 60938 |
| 2022-04-28 | 18.71 | $18.64 | 66717 |
| 2022-04-27 | 18.82 | $18.13 | 75923 |
| 2022-04-26 | 19.12 | $18.81 | 67700 |
| 2022-04-25 | 19.28 | $18.85 | 69802 |
| 2022-04-22 | 19.47 | $19.14 | 60915 |
| 2022-04-21 | 19.60 | $20.08 | 276445 |
| 2022-04-20 | 19.47 | $19.87 | 49903 |
| 2022-04-19 | 19.38 | $19.47 | 63946 |
| 2022-04-18 | 19.41 | $19.25 | 52800 |
| 2022-04-14 | 19.51 | $19.56 | 55600 |
| 2022-04-13 | 19.54 | $19.58 | 86236 |
| 2022-04-12 | 19.57 | $19.38 | 74513 |
| 2022-04-11 | 19.68 | $19.76 | 93009 |
| 2022-04-08 | 19.69 | $19.25 | 108327 |
| 2022-04-07 | 19.87 | $19.84 | 95100 |
| 2022-04-06 | 19.90 | $19.62 | 97600 |
| 2022-04-05 | 20.02 | $20.05 | 105100 |
| 2022-04-04 | 20.02 | $20.38 | 96800 |
| 2022-04-01 | 19.92 | $20.47 | 108200 |
| 2022-03-31 | 19.77 | $19.95 | 65000 |
| 2022-03-30 | 19.76 | $19.99 | 75800 |
| 2022-03-29 | 19.73 | $19.94 | 84000 |
| 2022-03-28 | 19.72 | $19.62 | 63437 |
| 2022-03-25 | 19.81 | $19.98 | 69025 |
| 2022-03-24 | 19.81 | $19.80 | 45400 |
| 2022-03-23 | 19.88 | $19.73 | 129100 |
| 2022-03-22 | 19.98 | $19.94 | 90001 |
| 2022-03-21 | 20.04 | $20.18 | 56200 |
| 2022-03-18 | 20.04 | $20.10 | 215300 |
| 2022-03-17 | 20.07 | $19.83 | 55624 |
| 2022-03-16 | 20.19 | $19.89 | 100500 |
| 2022-03-15 | 20.32 | $20.00 | 91500 |
| 2022-03-14 | 20.45 | $20.15 | 78500 |
| 2022-03-11 | 20.56 | $20.04 | 48800 |
| 2022-03-10 | 20.73 | $20.41 | 74400 |
| 2022-03-09 | 20.82 | $20.29 | 83004 |
| 2022-03-08 | 20.96 | $20.25 | 109108 |
| 2022-03-07 | 21.14 | $20.60 | 48100 |
| 2022-03-04 | 21.24 | $20.94 | 96200 |
| 2022-03-03 | 21.26 | $20.73 | 87809 |
| 2022-03-02 | 21.34 | $21.01 | 86400 |
| 2022-03-01 | 21.33 | $20.81 | 90328 |
| 2022-02-28 | 21.39 | $21.30 | 88200 |
| 2022-02-25 | 21.29 | $21.29 | 53000 |
| 2022-02-24 | 21.16 | $20.77 | 133400 |
| 2022-02-23 | 21.17 | $20.77 | 132510 |
| 2022-02-22 | 21.17 | $20.63 | 103200 |
| 2022-02-18 | 21.20 | $21.44 | 156000 |
| 2022-02-17 | 20.97 | $21.02 | 73149 |
| 2022-02-16 | 20.82 | $21.85 | 174200 |
| 2022-02-15 | 20.37 | $21.60 | 111548 |
| 2022-02-14 | 19.89 | $21.48 | 163600 |
| 2022-02-11 | 19.35 | $21.02 | 163936 |
| 2022-02-10 | 18.84 | $19.97 | 201045 |
| 2022-02-09 | 18.55 | $18.66 | 81001 |
| 2022-02-08 | 18.62 | $18.90 | 64826 |
| 2022-02-07 | 18.63 | $18.73 | 160038 |
| 2022-02-04 | 18.72 | $18.39 | 204741 |
| 2022-02-03 | 18.93 | $18.85 | 93321 |
| 2022-02-02 | 19.06 | $19.23 | 81400 |
| 2022-02-01 | 19.11 | $19.24 | 63147 |
| 2022-01-31 | 19.16 | $19.30 | 109024 |
| 2022-01-28 | 19.22 | $18.50 | 131200 |
| 2022-01-27 | 19.55 | $19.05 | 61129 |
| 2022-01-26 | 19.79 | $19.23 | 152244 |
| 2022-01-25 | 20.03 | $19.57 | 107319 |
| 2022-01-24 | 20.21 | $20.00 | 117800 |
| 2022-01-21 | 20.30 | $19.95 | 66213 |
| 2022-01-20 | 20.42 | $19.80 | 64700 |
| 2022-01-19 | 20.62 | $20.10 | 53140 |
| 2022-01-18 | 20.77 | $20.27 | 58541 |
| 2022-01-14 | 20.90 | $21.07 | 89809 |
| 2022-01-13 | 20.79 | $20.73 | 99000 |
| 2022-01-12 | 20.77 | $20.65 | 90624 |
| 2022-01-11 | 20.77 | $20.81 | 68800 |
| 2022-01-10 | 20.72 | $21.27 | 102000 |
| 2022-01-07 | 20.51 | $20.27 | 54700 |
| 2022-01-06 | 20.57 | $20.42 | 46300 |
| 2022-01-05 | 20.60 | $20.40 | 102220 |
| 2022-01-04 | 20.63 | $20.44 | 50131 |
| 2022-01-03 | 20.67 | $20.84 | 80500 |
| 2021-12-31 | 20.58 | $20.42 | 70445 |
| 2021-12-30 | 20.60 | $20.49 | 66600 |
| 2021-12-29 | 20.61 | $20.58 | 63900 |
| 2021-12-28 | 20.59 | $20.99 | 44500 |
| 2021-12-27 | 20.43 | $21.15 | 38814 |
| 2021-12-23 | 20.19 | $20.72 | 39934 |
| 2021-12-22 | 20.04 | $21.09 | 55204 |
| 2021-12-21 | 19.75 | $20.89 | 74400 |
| 2021-12-20 | 19.45 | $20.36 | 127349 |
| 2021-12-17 | 19.27 | $19.74 | 296016 |
| 2021-12-16 | 19.26 | $19.65 | 73700 |
| 2021-12-15 | 19.29 | $19.70 | 107000 |
| 2021-12-14 | 19.32 | $18.96 | 142323 |
| 2021-12-13 | 19.60 | $19.29 | 70906 |
| 2021-12-10 | 19.84 | $19.25 | 111702 |
| 2021-12-09 | 20.17 | $19.87 | 84500 |
| 2021-12-08 | 20.38 | $20.61 | 56649 |
| 2021-12-07 | 20.41 | $21.38 | 86645 |
| 2021-12-06 | 20.21 | $21.00 | 83413 |
| 2021-12-03 | 20.10 | $19.95 | 43700 |
| 2021-12-02 | 20.31 | $20.17 | 83822 |
| 2021-12-01 | 20.50 | $19.53 | 84148 |
| 2021-11-30 | 20.94 | $19.59 | 80400 |
| 2021-11-29 | 21.48 | $20.84 | 68332 |
| 2021-11-26 | 21.73 | $20.88 | 48600 |
| 2021-11-24 | 22.03 | $22.01 | 47000 |
| 2021-11-23 | 22.05 | $21.81 | 66148 |
| 2021-11-22 | 22.12 | $22.19 | 82531 |
| 2021-11-19 | 22.10 | $21.79 | 48300 |
| 2021-11-18 | 22.19 | $21.79 | 70145 |
| 2021-11-17 | 22.31 | $21.68 | 72200 |
| 2021-11-16 | 22.48 | $22.13 | 66447 |
| 2021-11-15 | 22.55 | $22.19 | 93104 |
| 2021-11-12 | 22.61 | $22.76 | 52315 |
| 2021-11-11 | 22.50 | $22.75 | 41600 |
| 2021-11-10 | 22.36 | $22.44 | 45100 |
| 2021-11-09 | 22.29 | $22.25 | 52000 |
| 2021-11-08 | 22.26 | $22.16 | 56200 |
| 2021-11-05 | 22.25 | $22.37 | 78000 |
| 2021-11-04 | 22.18 | $21.85 | 97722 |
| 2021-11-03 | 22.24 | $22.27 | 80938 |
| 2021-11-02 | 22.19 | $21.39 | 52925 |
| 2021-11-01 | 22.40 | $22.44 | 90200 |
| 2021-10-29 | 22.33 | $21.94 | 85208 |
| 2021-10-28 | 22.39 | $22.19 | 63836 |
| 2021-10-27 | 22.39 | $21.94 | 42400 |
| 2021-10-26 | 22.46 | $22.48 | 59514 |
| 2021-10-25 | 22.37 | $22.75 | 53400 |
| 2021-10-22 | 22.17 | $22.55 | 59547 |
| 2021-10-21 | 21.99 | $22.41 | 70800 |
| 2021-10-20 | 21.81 | $22.06 | 43220 |
| 2021-10-19 | 21.71 | $21.54 | 51200 |
| 2021-10-18 | 21.75 | $21.75 | 89844 |
| 2021-10-15 | 21.73 | $21.80 | 61200 |
| 2021-10-14 | 21.69 | $21.80 | 46700 |
| 2021-10-13 | 21.65 | $21.66 | 43500 |
| 2021-10-12 | 21.65 | $21.61 | 79127 |
| 2021-10-11 | 21.66 | $22.03 | 37503 |
| 2021-10-08 | 21.55 | $22.02 | 34100 |
| 2021-10-07 | 21.42 | $22.17 | 64506 |
| 2021-10-06 | 21.21 | $21.64 | 122024 |
| 2021-10-05 | 21.14 | $21.52 | 170200 |
| 2021-10-04 | 21.10 | $21.60 | 92200 |
| 2021-10-01 | 21.04 | $21.60 | 208100 |
| 2021-09-30 | 20.97 | $21.54 | 110100 |
| 2021-09-29 | 20.92 | $21.60 | 174200 |
| 2021-09-28 | 20.85 | $20.59 | 217600 |
| 2021-09-27 | 21.09 | $21.32 | 86849 |
| 2021-09-24 | 21.18 | $21.59 | 59100 |
| 2021-09-23 | 21.21 | $21.44 | 124138 |
| 2021-09-22 | 21.30 | $21.34 | 74200 |
| 2021-09-21 | 21.47 | $21.68 | 60108 |
| 2021-09-20 | 21.57 | $21.40 | 109901 |
| 2021-09-17 | 21.81 | $21.65 | 357400 |
| 2021-09-16 | 22.02 | $21.31 | 91300 |
| 2021-09-15 | 22.41 | $21.37 | 83101 |
| 2021-09-14 | 22.87 | $22.10 | 94426 |
| 2021-09-13 | 23.21 | $22.46 | 69541 |
| 2021-09-10 | 23.51 | $22.60 | 76228 |
| 2021-09-09 | 23.84 | $23.34 | 55000 |
| 2021-09-08 | 24.02 | $23.82 | 96136 |
| 2021-09-07 | 24.08 | $23.86 | 125000 |
| 2021-09-03 | 24.14 | $23.72 | 101925 |
| 2021-09-02 | 24.26 | $25.10 | 269147 |
| 2021-09-01 | 23.98 | $24.28 | 84610 |
| 2021-08-31 | 23.89 | $24.29 | 151900 |
| 2021-08-30 | 23.79 | $23.80 | 142844 |
| 2021-08-27 | 23.83 | $23.44 | 145670 |
| 2021-08-26 | 23.99 | $22.83 | 121600 |
| 2021-08-25 | 24.38 | $23.52 | 85300 |
| 2021-08-24 | 24.64 | $24.04 | 64431 |
| 2021-08-23 | 24.80 | $24.30 | 172729 |
| 2021-08-20 | 24.91 | $25.40 | 580333 |
| 2021-08-19 | 24.69 | $24.70 | 191840 |
| 2021-08-18 | 24.65 | $25.34 | 108800 |
| 2021-08-17 | 24.40 | $25.10 | 98304 |
| 2021-08-16 | 24.17 | $25.23 | 90000 |
| 2021-08-13 | 23.86 | $24.75 | 112011 |
| 2021-08-12 | 23.64 | $24.41 | 76110 |
| 2021-08-11 | 23.48 | $24.20 | 87326 |
| 2021-08-10 | 23.38 | $23.57 | 117000 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.48
2026-08-07
Close Price
$34.29
Vol: 231333
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.04
Average
50.59
Maximum
81.03
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 47.48 | $34.29 | 231333 |
| 2026-08-06 | 51.90 | $35.50 | 146223 |
| 2026-08-05 | 53.90 | $36.01 | 158645 |
| 2026-08-04 | 56.25 | $36.59 | 188309 |
| 2026-08-03 | 58.59 | $37.15 | 297907 |
| 2026-07-31 | 56.05 | $36.33 | 205500 |
| 2026-07-30 | 56.53 | $36.45 | 229700 |
| 2026-07-29 | 58.53 | $36.95 | 192138 |
| 2026-07-28 | 56.85 | $36.37 | 399158 |
| 2026-07-27 | 53.35 | $35.24 | 144200 |
| 2026-07-24 | 49.16 | $34.03 | 137300 |
| 2026-07-23 | 49.19 | $34.04 | 162048 |
| 2026-07-22 | 48.40 | $33.81 | 158831 |
| 2026-07-21 | 48.55 | $33.86 | 179500 |
| 2026-07-20 | 45.85 | $33.05 | 214600 |
| 2026-07-17 | 46.60 | $33.31 | 241103 |
| 2026-07-16 | 50.21 | $34.52 | 320279 |
| 2026-07-15 | 47.73 | $33.74 | 288665 |
| 2026-07-14 | 45.41 | $33.04 | 230500 |
| 2026-07-13 | 45.28 | $33.00 | 498170 |
| 2026-07-10 | 42.19 | $32.07 | 525600 |
| 2026-07-09 | 42.95 | $32.38 | 172800 |
| 2026-07-08 | 43.10 | $32.44 | 291600 |
| 2026-07-07 | 44.71 | $33.12 | 225000 |
| 2026-07-06 | 47.21 | $34.13 | 294058 |
| 2026-07-02 | 44.68 | $33.26 | 298930 |
| 2026-07-01 | 41.11 | $32.10 | 420145 |
| 2026-06-30 | 38.85 | $31.40 | 295250 |
| 2026-06-29 | 39.70 | $31.81 | 389943 |
| 2026-06-26 | 39.33 | $31.69 | 537204 |
| 2026-06-25 | 39.60 | $31.83 | 138769 |
| 2026-06-24 | 38.25 | $31.36 | 207022 |
| 2026-06-23 | 35.86 | $30.53 | 198300 |
| 2026-06-22 | 36.74 | $31.07 | 250139 |
| 2026-06-18 | 38.02 | $31.85 | 439871 |
| 2026-06-17 | 35.24 | $30.84 | 238100 |
| 2026-06-16 | 36.84 | $31.87 | 200512 |
| 2026-06-15 | 37.48 | $32.28 | 231128 |
| 2026-06-12 | 35.53 | $31.53 | 183000 |
| 2026-06-11 | 34.83 | $31.26 | 262703 |
| 2026-06-10 | 34.63 | $31.18 | 356300 |
| 2026-06-09 | 36.58 | $32.65 | 208009 |
| 2026-06-08 | 34.46 | $31.76 | 267769 |
| 2026-06-05 | 35.30 | $32.43 | 271521 |
| 2026-06-04 | 36.07 | $33.04 | 704540 |
| 2026-06-03 | 33.25 | $31.79 | 635817 |
| 2026-06-02 | 25.04 | $28.52 | 356604 |
| 2026-06-01 | 26.31 | $29.87 | 478300 |
| 2026-05-29 | 27.21 | $30.79 | 339127 |
| 2026-05-28 | 28.23 | $31.83 | 395942 |
| 2026-05-27 | 29.31 | $32.89 | 390421 |
| 2026-05-26 | 30.12 | $33.68 | 322342 |
| 2026-05-22 | 29.13 | $33.26 | 252830 |
| 2026-05-21 | 29.32 | $33.46 | 343000 |
| 2026-05-20 | 29.63 | $33.81 | 485018 |
| 2026-05-19 | 29.71 | $33.90 | 317600 |
| 2026-05-18 | 29.95 | $34.18 | 410541 |
| 2026-05-15 | 30.10 | $34.37 | 475700 |
| 2026-05-14 | 31.54 | $36.15 | 545034 |
| 2026-05-13 | 29.95 | $35.26 | 426571 |
| 2026-05-12 | 30.96 | $36.58 | 471019 |
| 2026-05-11 | 30.52 | $36.32 | 991419 |
| 2026-05-08 | 33.38 | $40.00 | 976148 |
| 2026-05-07 | 36.14 | $43.16 | 1.6M |
| 2026-05-06 | 58.43 | $58.50 | 301867 |
| 2026-05-05 | 54.50 | $56.24 | 185401 |
| 2026-05-04 | 51.49 | $54.68 | 238471 |
| 2026-05-01 | 51.93 | $54.89 | 333900 |
| 2026-04-30 | 48.54 | $53.18 | 296000 |
| 2026-04-29 | 47.14 | $52.50 | 371275 |
| 2026-04-28 | 50.60 | $54.29 | 508800 |
| 2026-04-27 | 54.53 | $56.14 | 122608 |
| 2026-04-24 | 52.68 | $55.16 | 208300 |
| 2026-04-23 | 51.79 | $54.69 | 158700 |
| 2026-04-22 | 50.42 | $53.97 | 165734 |
| 2026-04-21 | 50.65 | $54.09 | 201023 |
| 2026-04-20 | 55.43 | $56.51 | 142747 |
| 2026-04-17 | 56.60 | $57.07 | 175599 |
| 2026-04-16 | 50.98 | $53.88 | 281231 |
| 2026-04-15 | 53.31 | $55.01 | 410831 |
| 2026-04-14 | 62.97 | $59.02 | 231900 |
| 2026-04-13 | 64.53 | $59.58 | 329400 |
| 2026-04-10 | 61.83 | $57.89 | 241635 |
| 2026-04-09 | 65.17 | $59.09 | 216287 |
| 2026-04-08 | 64.52 | $58.66 | 387116 |
| 2026-04-07 | 59.48 | $55.66 | 234262 |
| 2026-04-06 | 58.13 | $54.94 | 200400 |
| 2026-04-02 | 59.65 | $55.52 | 246520 |
| 2026-04-01 | 58.29 | $54.76 | 377400 |
| 2026-03-31 | 59.68 | $55.31 | 322447 |
| 2026-03-30 | 56.14 | $53.35 | 231127 |
| 2026-03-27 | 57.44 | $53.88 | 373837 |
| 2026-03-26 | 62.44 | $55.82 | 391433 |
| 2026-03-25 | 65.77 | $57.01 | 480991 |
| 2026-03-24 | 63.38 | $55.48 | 322347 |
| 2026-03-23 | 60.51 | $53.80 | 372100 |
| 2026-03-20 | 54.34 | $50.76 | 503500 |
| 2026-03-19 | 59.00 | $52.38 | 351017 |
| 2026-03-18 | 58.69 | $52.23 | 311900 |
| 2026-03-17 | 59.49 | $52.51 | 345013 |
| 2026-03-16 | 56.81 | $51.17 | 254845 |
| 2026-03-13 | 53.06 | $49.47 | 226509 |
| 2026-03-12 | 51.96 | $49.00 | 213606 |
| 2026-03-11 | 54.72 | $50.07 | 261677 |
| 2026-03-10 | 55.67 | $50.43 | 295100 |
| 2026-03-09 | 52.06 | $48.78 | 334333 |
| 2026-03-06 | 50.05 | $47.92 | 210000 |
| 2026-03-05 | 54.25 | $49.59 | 337641 |
| 2026-03-04 | 60.95 | $51.89 | 166600 |
| 2026-03-03 | 62.15 | $52.27 | 212700 |
| 2026-03-02 | 70.00 | $54.54 | 314500 |
| 2026-02-27 | 70.18 | $54.59 | 214157 |
| 2026-02-26 | 70.57 | $54.70 | 307504 |
| 2026-02-25 | 68.12 | $53.10 | 155600 |
| 2026-02-24 | 65.31 | $51.46 | 209608 |
| 2026-02-23 | 65.51 | $51.52 | 304900 |
| 2026-02-20 | 69.87 | $52.80 | 214700 |
| 2026-02-19 | 68.38 | $51.85 | 219200 |
| 2026-02-18 | 67.14 | $51.08 | 285202 |
| 2026-02-17 | 71.33 | $52.29 | 251441 |
| 2026-02-13 | 71.29 | $52.26 | 246765 |
| 2026-02-12 | 69.90 | $51.27 | 256800 |
| 2026-02-11 | 70.72 | $51.52 | 353500 |
| 2026-02-10 | 71.42 | $51.74 | 345718 |
| 2026-02-09 | 71.76 | $51.85 | 373562 |
| 2026-02-06 | 75.53 | $53.07 | 646773 |
| 2026-02-05 | 72.02 | $50.00 | 982300 |
| 2026-02-04 | 53.35 | $41.00 | 336206 |
| 2026-02-03 | 54.54 | $41.31 | 361300 |
| 2026-02-02 | 56.87 | $41.91 | 217200 |
| 2026-01-30 | 51.03 | $40.15 | 170131 |
| 2026-01-29 | 50.09 | $39.89 | 174300 |
| 2026-01-28 | 45.91 | $38.80 | 157700 |
| 2026-01-27 | 48.46 | $39.52 | 109316 |
| 2026-01-26 | 48.30 | $39.48 | 145020 |
| 2026-01-23 | 46.56 | $39.01 | 297600 |
| 2026-01-22 | 56.62 | $41.61 | 213000 |
| 2026-01-21 | 58.18 | $41.95 | 220110 |
| 2026-01-20 | 55.17 | $41.08 | 165333 |
| 2026-01-16 | 55.14 | $41.07 | 218929 |
| 2026-01-15 | 51.48 | $40.06 | 177000 |
| 2026-01-14 | 50.76 | $39.87 | 194200 |
| 2026-01-13 | 53.08 | $40.46 | 159243 |
| 2026-01-12 | 50.80 | $39.83 | 270600 |
| 2026-01-09 | 49.36 | $39.44 | 163725 |
| 2026-01-08 | 50.37 | $39.72 | 153700 |
| 2026-01-07 | 49.35 | $39.43 | 223438 |
| 2026-01-06 | 49.72 | $39.54 | 208391 |
| 2026-01-05 | 45.62 | $38.37 | 218700 |
| 2026-01-02 | 41.49 | $37.30 | 178746 |
| 2025-12-31 | 41.66 | $37.36 | 282200 |
| 2025-12-30 | 42.06 | $37.51 | 247700 |
| 2025-12-29 | 42.64 | $37.73 | 211002 |
| 2025-12-26 | 43.79 | $38.17 | 155600 |
| 2025-12-24 | 42.35 | $37.74 | 131609 |
| 2025-12-23 | 41.18 | $37.39 | 224630 |
| 2025-12-22 | 42.20 | $37.83 | 339819 |
| 2025-12-19 | 40.36 | $37.25 | 831700 |
| 2025-12-18 | 48.35 | $40.41 | 289925 |
| 2025-12-17 | 48.91 | $40.60 | 260400 |
| 2025-12-16 | 48.32 | $40.40 | 193359 |
| 2025-12-15 | 49.04 | $40.67 | 175800 |
| 2025-12-12 | 47.60 | $40.15 | 226341 |
| 2025-12-11 | 49.15 | $40.76 | 294747 |
| 2025-12-10 | 46.74 | $39.87 | 283000 |
| 2025-12-09 | 42.08 | $38.28 | 336856 |
| 2025-12-08 | 46.45 | $40.08 | 278800 |
| 2025-12-05 | 43.61 | $39.16 | 289243 |
| 2025-12-04 | 47.83 | $40.77 | 256924 |
| 2025-12-03 | 49.59 | $41.39 | 238500 |
| 2025-12-02 | 47.49 | $40.68 | 316900 |
| 2025-12-01 | 47.70 | $40.76 | 414300 |
| 2025-11-28 | 50.72 | $41.88 | 124400 |
| 2025-11-26 | 54.69 | $43.23 | 259100 |
| 2025-11-25 | 58.21 | $44.33 | 258900 |
| 2025-11-24 | 55.08 | $43.08 | 264364 |
| 2025-11-21 | 51.06 | $41.63 | 271700 |
| 2025-11-20 | 48.58 | $40.81 | 341318 |
| 2025-11-19 | 50.26 | $41.38 | 381703 |
| 2025-11-18 | 56.81 | $43.38 | 514500 |
| 2025-11-17 | 63.40 | $45.06 | 393540 |
| 2025-11-14 | 63.57 | $45.10 | 306200 |
| 2025-11-13 | 62.63 | $44.70 | 297700 |
| 2025-11-12 | 65.09 | $45.32 | 247100 |
| 2025-11-11 | 65.13 | $45.33 | 319200 |
| 2025-11-10 | 67.05 | $45.83 | 462966 |
| 2025-11-07 | 62.73 | $43.76 | 380619 |
| 2025-11-06 | 61.05 | $43.04 | 411400 |
| 2025-11-05 | 56.10 | $41.15 | 406532 |
| 2025-11-04 | 59.77 | $42.11 | 443375 |
| 2025-11-03 | 65.06 | $43.37 | 528617 |
| 2025-10-31 | 61.71 | $42.06 | 392916 |
| 2025-10-30 | 61.17 | $41.86 | 218600 |
| 2025-10-29 | 59.35 | $41.19 | 226513 |
| 2025-10-28 | 61.35 | $41.68 | 159306 |
| 2025-10-27 | 61.43 | $41.70 | 241498 |
| 2025-10-24 | 63.94 | $42.33 | 296252 |
| 2025-10-23 | 60.85 | $41.05 | 208700 |
| 2025-10-22 | 58.59 | $40.19 | 359800 |
| 2025-10-21 | 63.71 | $41.45 | 362621 |
| 2025-10-20 | 61.61 | $40.62 | 235513 |
| 2025-10-17 | 59.18 | $39.72 | 196830 |
| 2025-10-16 | 55.78 | $38.57 | 155907 |
| 2025-10-15 | 58.06 | $39.14 | 229862 |
| 2025-10-14 | 53.29 | $37.64 | 188400 |
| 2025-10-13 | 49.42 | $36.58 | 143704 |
| 2025-10-10 | 48.70 | $36.39 | 193429 |
| 2025-10-09 | 51.57 | $37.17 | 176700 |
| 2025-10-08 | 51.36 | $37.11 | 260100 |
| 2025-10-07 | 53.22 | $37.62 | 212640 |
| 2025-10-06 | 53.84 | $37.79 | 253907 |
| 2025-10-03 | 55.76 | $38.32 | 308900 |
| 2025-10-02 | 58.32 | $39.01 | 248000 |
| 2025-10-01 | 65.79 | $40.80 | 333533 |
| 2025-09-30 | 64.98 | $40.46 | 425730 |
| 2025-09-29 | 61.66 | $39.15 | 230274 |
| 2025-09-26 | 60.74 | $38.81 | 193300 |
| 2025-09-25 | 58.62 | $38.04 | 258900 |
| 2025-09-24 | 59.45 | $38.25 | 203200 |
| 2025-09-23 | 60.11 | $38.42 | 212117 |
| 2025-09-22 | 60.06 | $38.40 | 281913 |
| 2025-09-19 | 65.71 | $39.86 | 554817 |
| 2025-09-18 | 68.57 | $40.54 | 451800 |
| 2025-09-17 | 64.32 | $38.58 | 161300 |
| 2025-09-16 | 66.19 | $39.01 | 203100 |
| 2025-09-15 | 68.46 | $39.53 | 365200 |
| 2025-09-12 | 68.85 | $39.62 | 240000 |
| 2025-09-11 | 76.02 | $41.19 | 287049 |
| 2025-09-10 | 76.01 | $41.18 | 423722 |
| 2025-09-09 | 76.23 | $41.23 | 399914 |
| 2025-09-08 | 73.51 | $39.43 | 297600 |
| 2025-09-05 | 73.60 | $39.45 | 480721 |
| 2025-09-04 | 73.01 | $39.07 | 415040 |
| 2025-09-03 | 71.64 | $38.20 | 510214 |
| 2025-09-02 | 69.03 | $36.69 | 736300 |
| 2025-08-29 | 70.58 | $37.07 | 645152 |
| 2025-08-28 | 76.56 | $38.46 | 1.1M |
| 2025-08-27 | 63.24 | $32.20 | 423236 |
| 2025-08-26 | 65.73 | $32.64 | 338489 |
| 2025-08-25 | 63.56 | $31.94 | 205444 |
| 2025-08-22 | 66.54 | $32.46 | 194402 |
| 2025-08-21 | 63.72 | $31.55 | 276900 |
| 2025-08-20 | 62.36 | $31.14 | 253100 |
| 2025-08-19 | 66.45 | $31.85 | 244804 |
| 2025-08-18 | 64.58 | $31.25 | 266102 |
| 2025-08-15 | 62.68 | $30.67 | 316304 |
| 2025-08-14 | 62.35 | $30.57 | 195044 |
| 2025-08-13 | 64.47 | $30.96 | 341515 |
| 2025-08-12 | 60.24 | $29.68 | 345457 |
| 2025-08-11 | 55.84 | $28.55 | 327600 |
| 2025-08-08 | 53.91 | $28.10 | 242000 |
| 2025-08-07 | 50.38 | $27.33 | 218939 |
| 2025-08-06 | 46.10 | $26.49 | 164715 |
| 2025-08-05 | 46.55 | $26.59 | 209911 |
| 2025-08-04 | 49.08 | $27.14 | 199702 |
| 2025-08-01 | 43.64 | $26.11 | 356504 |
| 2025-07-31 | 45.38 | $26.50 | 240941 |
| 2025-07-30 | 52.66 | $27.92 | 199346 |
| 2025-07-29 | 53.17 | $28.01 | 243622 |
| 2025-07-28 | 58.66 | $28.92 | 196905 |
| 2025-07-25 | 60.36 | $29.18 | 199505 |
| 2025-07-24 | 62.06 | $29.44 | 279127 |
| 2025-07-23 | 64.38 | $29.79 | 304610 |
| 2025-07-22 | 62.23 | $29.23 | 221477 |
| 2025-07-21 | 61.88 | $29.14 | 311000 |
| 2025-07-18 | 63.56 | $29.41 | 353027 |
| 2025-07-17 | 65.57 | $29.73 | 371328 |
| 2025-07-16 | 70.96 | $30.54 | 262614 |
| 2025-07-15 | 71.10 | $30.56 | 295845 |
| 2025-07-14 | 78.12 | $31.54 | 335761 |
| 2025-07-11 | 76.45 | $30.80 | 330300 |
| 2025-07-10 | 79.08 | $31.14 | 382115 |
| 2025-07-09 | 81.03 | $31.39 | 469142 |
| 2025-07-08 | 78.47 | $30.12 | 514900 |
| 2025-07-07 | 77.98 | $29.90 | 557578 |
| 2025-07-03 | 72.94 | $28.00 | 322712 |
| 2025-07-02 | 72.75 | $27.94 | 384100 |
| 2025-07-01 | 68.14 | $26.62 | 271900 |
| 2025-06-30 | 63.32 | $25.54 | 361300 |
| 2025-06-27 | 64.35 | $25.66 | 741700 |
| 2025-06-26 | 61.69 | $25.12 | 248100 |
| 2025-06-25 | 59.74 | $24.75 | 282600 |
| 2025-06-24 | 59.89 | $24.77 | 143220 |
| 2025-06-23 | 58.28 | $24.46 | 182800 |
| 2025-06-20 | 55.07 | $23.88 | 247500 |
| 2025-06-18 | 55.63 | $23.96 | 215002 |
| 2025-06-17 | 59.14 | $24.45 | 275500 |
| 2025-06-16 | 61.08 | $24.71 | 355400 |
| 2025-06-13 | 57.06 | $23.93 | 152026 |
| 2025-06-12 | 61.55 | $24.51 | 174500 |
| 2025-06-11 | 60.94 | $24.39 | 112409 |
| 2025-06-10 | 60.70 | $24.34 | 137400 |
| 2025-06-09 | 60.18 | $24.23 | 266200 |
| 2025-06-06 | 59.48 | $24.08 | 138802 |
| 2025-06-05 | 58.61 | $23.89 | 199600 |
| 2025-06-04 | 59.12 | $23.97 | 150011 |
| 2025-06-03 | 61.33 | $24.32 | 245008 |
| 2025-06-02 | 62.99 | $24.58 | 334738 |
| 2025-05-30 | 62.39 | $24.42 | 267900 |
| 2025-05-29 | 63.86 | $24.66 | 287600 |
| 2025-05-28 | 63.31 | $24.50 | 298700 |
| 2025-05-27 | 63.18 | $24.46 | 318726 |
| 2025-05-23 | 58.90 | $23.24 | 135439 |
| 2025-05-22 | 58.07 | $23.02 | 185200 |
| 2025-05-21 | 59.26 | $23.25 | 164200 |
| 2025-05-20 | 63.82 | $24.09 | 387821 |
| 2025-05-19 | 64.04 | $24.13 | 215722 |
| 2025-05-16 | 63.65 | $24.00 | 306200 |
| 2025-05-15 | 63.15 | $23.83 | 260324 |
| 2025-05-14 | 61.77 | $23.36 | 291513 |
| 2025-05-13 | 68.16 | $24.60 | 343720 |
| 2025-05-12 | 67.91 | $24.50 | 250100 |
| 2025-05-09 | 62.07 | $22.47 | 318000 |
| 2025-05-08 | 61.34 | $22.25 | 670138 |
| 2025-05-07 | 49.42 | $19.39 | 293500 |
| 2025-05-06 | 47.53 | $19.04 | 314777 |
| 2025-05-05 | 50.01 | $19.53 | 251228 |
| 2025-05-02 | 49.75 | $19.48 | 208400 |
| 2025-05-01 | 45.10 | $18.60 | 154510 |
| 2025-04-30 | 45.14 | $18.61 | 171319 |
| 2025-04-29 | 46.33 | $18.88 | 142440 |
| 2025-04-28 | 44.00 | $18.43 | 142700 |
| 2025-04-25 | 41.64 | $17.99 | 148311 |
| 2025-04-24 | 41.75 | $18.02 | 170430 |
| 2025-04-23 | 37.29 | $17.20 | 130800 |
| 2025-04-22 | 36.39 | $17.04 | 121890 |
| 2025-04-21 | 33.49 | $16.53 | 322100 |
| 2025-04-17 | 35.80 | $17.29 | 241200 |
| 2025-04-16 | 33.15 | $16.83 | 228245 |
| 2025-04-15 | 33.03 | $16.81 | 222101 |
| 2025-04-14 | 36.27 | $17.91 | 206900 |
| 2025-04-11 | 33.98 | $17.50 | 251349 |
| 2025-04-10 | 34.61 | $17.72 | 241700 |
| 2025-04-09 | 38.81 | $19.06 | 304031 |
| 2025-04-08 | 31.91 | $17.88 | 197411 |
| 2025-04-07 | 34.34 | $18.66 | 276500 |
| 2025-04-04 | 36.12 | $19.19 | 288935 |
| 2025-04-03 | 39.93 | $20.22 | 246100 |
| 2025-04-02 | 47.74 | $21.90 | 142343 |
| 2025-04-01 | 48.11 | $21.97 | 272577 |
| 2025-03-31 | 44.53 | $21.36 | 287605 |
| 2025-03-28 | 45.01 | $21.46 | 162200 |
| 2025-03-27 | 46.06 | $21.68 | 298400 |
| 2025-03-26 | 45.84 | $21.64 | 153016 |
| 2025-03-25 | 45.16 | $21.51 | 178994 |
| 2025-03-24 | 47.57 | $22.06 | 159138 |
| 2025-03-21 | 46.78 | $21.90 | 315300 |
| 2025-03-20 | 46.35 | $21.81 | 134202 |
| 2025-03-19 | 48.29 | $22.28 | 208700 |
| 2025-03-18 | 45.24 | $21.62 | 148600 |
| 2025-03-17 | 46.14 | $21.85 | 189087 |
| 2025-03-14 | 43.35 | $21.25 | 335608 |
| 2025-03-13 | 39.58 | $20.49 | 288317 |
| 2025-03-12 | 45.52 | $22.06 | 217200 |
| 2025-03-11 | 47.20 | $22.45 | 398304 |
| 2025-03-10 | 50.74 | $23.23 | 368000 |
| 2025-03-07 | 52.71 | $23.64 | 340008 |
| 2025-03-06 | 51.26 | $23.31 | 382600 |
| 2025-03-05 | 52.18 | $23.51 | 433000 |
| 2025-03-04 | 54.80 | $24.07 | 421202 |
| 2025-03-03 | 56.99 | $24.52 | 486197 |
| 2025-02-28 | 49.41 | $22.74 | 400100 |
| 2025-02-27 | 46.22 | $22.11 | 207747 |
| 2025-02-26 | 46.85 | $22.25 | 237742 |
| 2025-02-25 | 46.11 | $22.10 | 351339 |
| 2025-02-24 | 46.19 | $22.12 | 348100 |
| 2025-02-21 | 47.71 | $22.50 | 292816 |
| 2025-02-20 | 49.62 | $22.97 | 381721 |
| 2025-02-19 | 54.99 | $24.17 | 383800 |
| 2025-02-18 | 64.02 | $25.82 | 349900 |
| 2025-02-14 | 63.85 | $25.77 | 299813 |
| 2025-02-13 | 61.85 | $25.19 | 221500 |
| 2025-02-12 | 59.70 | $24.60 | 329036 |
| 2025-02-11 | 69.26 | $26.12 | 438949 |
| 2025-02-10 | 69.96 | $26.22 | 874200 |
| 2025-02-07 | 60.31 | $23.69 | 330419 |
| 2025-02-06 | 67.56 | $24.58 | 404000 |
| 2025-02-05 | 54.73 | $22.37 | 149333 |
| 2025-02-04 | 51.86 | $22.02 | 86500 |
| 2025-02-03 | 48.96 | $21.69 | 135400 |
| 2025-01-31 | 50.00 | $21.81 | 164917 |
| 2025-01-30 | 51.47 | $21.98 | 79512 |
| 2025-01-29 | 50.83 | $21.90 | 99400 |
| 2025-01-28 | 51.56 | $21.99 | 183031 |
| 2025-01-27 | 54.03 | $22.29 | 116700 |
| 2025-01-24 | 51.22 | $21.91 | 177500 |
| 2025-01-23 | 50.92 | $21.87 | 135849 |
| 2025-01-22 | 50.12 | $21.76 | 201400 |
| 2025-01-21 | 48.29 | $21.51 | 191848 |
| 2025-01-17 | 42.81 | $20.82 | 74318 |
| 2025-01-16 | 43.51 | $20.93 | 94700 |
| 2025-01-15 | 42.95 | $20.86 | 107525 |
| 2025-01-14 | 38.09 | $20.28 | 126914 |
| 2025-01-13 | 38.00 | $20.27 | 99207 |
| 2025-01-10 | 36.14 | $20.05 | 128810 |
| 2025-01-08 | 44.38 | $21.48 | 398286 |
| 2025-01-07 | 36.71 | $20.68 | 104129 |
| 2025-01-06 | 35.98 | $20.61 | 172600 |
| 2025-01-03 | 35.06 | $20.52 | 100725 |
| 2025-01-02 | 36.21 | $20.73 | 120200 |
| 2024-12-31 | 37.73 | $21.00 | 155624 |
| 2024-12-30 | 37.45 | $20.97 | 143100 |
| 2024-12-27 | 37.88 | $21.05 | 188700 |
| 2024-12-26 | 41.39 | $21.68 | 160501 |
| 2024-12-24 | 41.06 | $21.64 | 60041 |
| 2024-12-23 | 41.06 | $21.64 | 94010 |
| 2024-12-20 | 41.33 | $21.69 | 897111 |
| 2024-12-19 | 41.94 | $21.81 | 277541 |
| 2024-12-18 | 38.02 | $21.27 | 162500 |
| 2024-12-17 | 43.55 | $22.34 | 171909 |
| 2024-12-16 | 45.31 | $22.64 | 150700 |
| 2024-12-13 | 45.49 | $22.67 | 128815 |
| 2024-12-12 | 53.35 | $23.88 | 172616 |
| 2024-12-11 | 53.94 | $23.96 | 223000 |
| 2024-12-10 | 48.20 | $23.11 | 99502 |
| 2024-12-09 | 49.65 | $23.32 | 130541 |
| 2024-12-06 | 48.88 | $23.21 | 85607 |
| 2024-12-05 | 46.86 | $22.92 | 121818 |
| 2024-12-04 | 51.62 | $23.63 | 158500 |
| 2024-12-03 | 49.05 | $23.26 | 142000 |
| 2024-12-02 | 51.00 | $23.54 | 150160 |
| 2024-11-29 | 49.85 | $23.37 | 81300 |
| 2024-11-27 | 51.33 | $23.59 | 99234 |
| 2024-11-26 | 52.26 | $23.73 | 156042 |
| 2024-11-25 | 55.05 | $24.14 | 193234 |
| 2024-11-22 | 52.71 | $23.74 | 132900 |
| 2024-11-21 | 52.84 | $23.76 | 199700 |
| 2024-11-20 | 50.69 | $23.39 | 228844 |
| 2024-11-19 | 52.92 | $23.75 | 229100 |
| 2024-11-18 | 55.23 | $24.11 | 229647 |
| 2024-11-15 | 57.54 | $24.46 | 197045 |
| 2024-11-14 | 60.57 | $24.90 | 217616 |
| 2024-11-13 | 63.24 | $25.27 | 178015 |
| 2024-11-12 | 62.34 | $25.06 | 314300 |
| 2024-11-11 | 65.89 | $25.55 | 357276 |
| 2024-11-08 | 58.02 | $23.85 | 203227 |
| 2024-11-07 | 56.04 | $23.50 | 287700 |
| 2024-11-06 | 53.60 | $23.09 | 205805 |
| 2024-11-05 | 52.12 | $22.85 | 145106 |
| 2024-11-04 | 49.04 | $22.37 | 126400 |
| 2024-11-01 | 54.68 | $23.18 | 151435 |
| 2024-10-31 | 54.31 | $23.12 | 95900 |
| 2024-10-30 | 58.72 | $23.70 | 159800 |
| 2024-10-29 | 57.59 | $23.50 | 73417 |
| 2024-10-28 | 58.35 | $23.60 | 134700 |
| 2024-10-25 | 57.44 | $23.43 | 101408 |
| 2024-10-24 | 57.34 | $23.41 | 119532 |
| 2024-10-23 | 60.19 | $23.82 | 124082 |
| 2024-10-22 | 62.79 | $24.18 | 158228 |
| 2024-10-21 | 60.39 | $23.65 | 145611 |
| 2024-10-18 | 63.47 | $24.07 | 149646 |
| 2024-10-17 | 65.66 | $24.36 | 155209 |
| 2024-10-16 | 69.42 | $24.84 | 371131 |
| 2024-10-15 | 66.82 | $24.15 | 144628 |
| 2024-10-14 | 67.94 | $24.29 | 177000 |
| 2024-10-11 | 64.75 | $23.49 | 216625 |
| 2024-10-10 | 62.06 | $22.89 | 208000 |
| 2024-10-09 | 58.50 | $22.18 | 255816 |
| 2024-10-08 | 57.60 | $22.01 | 388437 |
| 2024-10-07 | 50.90 | $20.89 | 148700 |
| 2024-10-04 | 53.94 | $21.31 | 178300 |
| 2024-10-03 | 52.79 | $21.13 | 107300 |
| 2024-10-02 | 57.55 | $21.76 | 108520 |
| 2024-10-01 | 60.17 | $22.08 | 205437 |
| 2024-09-30 | 63.97 | $22.52 | 338648 |
| 2024-09-27 | 61.61 | $22.07 | 236440 |
| 2024-09-26 | 61.87 | $22.10 | 233700 |
| 2024-09-25 | 61.72 | $22.07 | 192534 |
| 2024-09-24 | 61.57 | $22.04 | 173941 |
| 2024-09-23 | 61.34 | $21.99 | 193905 |
| 2024-09-20 | 63.45 | $22.28 | 483024 |
| 2024-09-19 | 64.39 | $22.41 | 172936 |
| 2024-09-18 | 63.36 | $22.15 | 185610 |
| 2024-09-17 | 64.80 | $22.36 | 168700 |
| 2024-09-16 | 61.51 | $21.53 | 180000 |
| 2024-09-13 | 64.69 | $21.99 | 169536 |
| 2024-09-12 | 61.48 | $21.21 | 184819 |
| 2024-09-11 | 57.94 | $20.45 | 185000 |
| 2024-09-10 | 60.95 | $20.88 | 171145 |
| 2024-09-09 | 59.32 | $20.53 | 230600 |
| 2024-09-06 | 53.69 | $19.46 | 192900 |
| 2024-09-05 | 53.46 | $19.42 | 186232 |
| 2024-09-04 | 54.94 | $19.65 | 117800 |
| 2024-09-03 | 56.36 | $19.87 | 236400 |
| 2024-08-30 | 64.50 | $21.00 | 287000 |
| 2024-08-29 | 68.40 | $21.47 | 277500 |
| 2024-08-28 | 65.63 | $20.81 | 130558 |
| 2024-08-27 | 67.77 | $21.06 | 282223 |
| 2024-08-26 | 68.45 | $21.14 | 230100 |
| 2024-08-23 | 67.68 | $20.94 | 435140 |
| 2024-08-22 | 58.38 | $19.01 | 367102 |
| 2024-08-21 | 54.86 | $18.46 | 203543 |
| 2024-08-20 | 52.14 | $18.07 | 76912 |
| 2024-08-19 | 54.71 | $18.39 | 169944 |
| 2024-08-16 | 52.33 | $18.05 | 240700 |
| 2024-08-15 | 52.05 | $18.01 | 71900 |
| 2024-08-14 | 47.49 | $17.39 | 79600 |
| 2024-08-13 | 51.31 | $17.90 | 93739 |
| 2024-08-12 | 46.42 | $17.29 | 75217 |
| 2024-08-09 | 48.86 | $17.61 | 63338 |
| 2024-08-08 | 47.64 | $17.46 | 75700 |
| 2024-08-07 | 43.70 | $17.00 | 62100 |
| 2024-08-06 | 45.61 | $17.27 | 62228 |
| 2024-08-05 | 45.68 | $17.28 | 116044 |
| 2024-08-02 | 48.98 | $17.74 | 126300 |
| 2024-08-01 | 55.34 | $18.51 | 169749 |
| 2024-07-31 | 58.83 | $18.88 | 131407 |
| 2024-07-30 | 55.13 | $18.37 | 471334 |
| 2024-07-29 | 55.59 | $18.42 | 90943 |
| 2024-07-26 | 60.02 | $18.88 | 108900 |
| 2024-07-25 | 59.69 | $18.83 | 83615 |
| 2024-07-24 | 59.43 | $18.79 | 76600 |
| 2024-07-23 | 60.62 | $18.92 | 92600 |
| 2024-07-22 | 60.89 | $18.95 | 78331 |
| 2024-07-19 | 59.12 | $18.64 | 104800 |
| 2024-07-18 | 60.72 | $18.83 | 123412 |
| 2024-07-17 | 62.32 | $19.02 | 148400 |
| 2024-07-16 | 62.57 | $19.05 | 161800 |
| 2024-07-15 | 54.24 | $17.60 | 131639 |
| 2024-07-12 | 53.42 | $17.48 | 82609 |
| 2024-07-11 | 53.57 | $17.50 | 124400 |
| 2024-07-10 | 45.44 | $16.39 | 130800 |
| 2024-07-09 | 51.20 | $17.14 | 73700 |
| 2024-07-08 | 54.52 | $17.52 | 98336 |
| 2024-07-05 | 48.97 | $16.85 | 129002 |
| 2024-07-03 | 51.56 | $17.14 | 123817 |
| 2024-07-02 | 47.56 | $16.70 | 99500 |
| 2024-07-01 | 50.63 | $17.04 | 133800 |
| 2024-06-28 | 48.11 | $16.77 | 486543 |
| 2024-06-27 | 52.13 | $17.20 | 65028 |
| 2024-06-26 | 54.87 | $17.47 | 57912 |
| 2024-06-25 | 55.59 | $17.54 | 72014 |
| 2024-06-24 | 54.54 | $17.41 | 91600 |
| 2024-06-21 | 56.81 | $17.64 | 312836 |
| 2024-06-20 | 57.80 | $17.74 | 77900 |
| 2024-06-18 | 55.90 | $17.48 | 72000 |
| 2024-06-17 | 54.01 | $17.23 | 70500 |
| 2024-06-14 | 53.93 | $17.22 | 67500 |
| 2024-06-13 | 59.06 | $17.78 | 62200 |
| 2024-06-12 | 59.06 | $17.78 | 209200 |
| 2024-06-11 | 51.39 | $16.75 | 127209 |
| 2024-06-10 | 53.04 | $16.93 | 152312 |
| 2024-06-07 | 55.19 | $17.16 | 78700 |
| 2024-06-06 | 54.88 | $17.12 | 80413 |
| 2024-06-05 | 56.51 | $17.30 | 78300 |
| 2024-06-04 | 55.68 | $17.18 | 87245 |
| 2024-06-03 | 62.83 | $17.93 | 130701 |
| 2024-05-31 | 60.92 | $17.63 | 128436 |
| 2024-05-30 | 62.65 | $17.80 | 82600 |
| 2024-05-29 | 66.33 | $18.15 | 94405 |
| 2024-05-28 | 65.73 | $18.04 | 181946 |
| 2024-05-24 | 71.35 | $18.55 | 84800 |
| 2024-05-23 | 70.93 | $18.46 | 154717 |
| 2024-05-22 | 70.71 | $18.41 | 88744 |
| 2024-05-21 | 70.53 | $18.37 | 101730 |
| 2024-05-20 | 69.94 | $18.23 | 108624 |
| 2024-05-17 | 71.60 | $18.40 | 194317 |
| 2024-05-16 | 69.93 | $17.98 | 101517 |
| 2024-05-15 | 72.53 | $18.25 | 148300 |
| 2024-05-14 | 72.39 | $18.21 | 178907 |
| 2024-05-13 | 72.04 | $18.11 | 161917 |
| 2024-05-10 | 70.02 | $17.55 | 127608 |
| 2024-05-09 | 71.33 | $17.70 | 119700 |
| 2024-05-08 | 69.44 | $17.18 | 130110 |
| 2024-05-07 | 67.86 | $16.77 | 130727 |
| 2024-05-06 | 66.57 | $16.45 | 182600 |
| 2024-05-03 | 71.86 | $17.07 | 114300 |
| 2024-05-02 | 70.76 | $16.76 | 142600 |
| 2024-05-01 | 69.24 | $16.35 | 228500 |
| 2024-04-30 | 72.28 | $16.70 | 447581 |
| 2024-04-29 | 72.97 | $16.78 | 787001 |
| 2024-04-26 | 49.74 | $12.73 | 76507 |
| 2024-04-25 | 46.62 | $12.44 | 122344 |
| 2024-04-24 | 47.79 | $12.56 | 111200 |
| 2024-04-23 | 60.34 | $13.61 | 109700 |
| 2024-04-22 | 54.25 | $13.05 | 92600 |
| 2024-04-19 | 58.03 | $13.30 | 127524 |
| 2024-04-18 | 54.93 | $13.04 | 78697 |
| 2024-04-17 | 52.76 | $12.87 | 99800 |
| 2024-04-16 | 54.52 | $12.99 | 139846 |
| 2024-04-15 | 57.88 | $13.21 | 146143 |
| 2024-04-12 | 56.72 | $13.11 | 120900 |
| 2024-04-11 | 56.50 | $13.09 | 79000 |
| 2024-04-10 | 58.53 | $13.23 | 203867 |
| 2024-04-09 | 57.39 | $13.12 | 71433 |
| 2024-04-08 | 54.80 | $12.88 | 52917 |
| 2024-04-05 | 54.03 | $12.81 | 62800 |
| 2024-04-04 | 55.18 | $12.90 | 116200 |
| 2024-04-03 | 55.56 | $12.93 | 121100 |
| 2024-04-02 | 51.83 | $12.57 | 97815 |
| 2024-04-01 | 52.29 | $12.61 | 105335 |
| 2024-03-28 | 56.10 | $12.93 | 158800 |
| 2024-03-27 | 57.73 | $13.06 | 79900 |
| 2024-03-26 | 55.66 | $12.84 | 138542 |
| 2024-03-25 | 52.77 | $12.55 | 118500 |
| 2024-03-22 | 47.63 | $12.09 | 92700 |
| 2024-03-21 | 49.76 | $12.28 | 105441 |
| 2024-03-20 | 51.84 | $12.46 | 98526 |
| 2024-03-19 | 51.73 | $12.45 | 188301 |
| 2024-03-18 | 52.06 | $12.48 | 234200 |
| 2024-03-15 | 50.68 | $12.34 | 335000 |
| 2024-03-14 | 48.13 | $12.09 | 237000 |
| 2024-03-13 | 55.04 | $12.73 | 272900 |
| 2024-03-12 | 53.96 | $12.62 | 97447 |
| 2024-03-11 | 53.86 | $12.61 | 104440 |
| 2024-03-08 | 57.02 | $12.89 | 84400 |
| 2024-03-07 | 57.24 | $12.91 | 92248 |
| 2024-03-06 | 60.33 | $13.18 | 112700 |
| 2024-03-05 | 60.91 | $13.23 | 97933 |
| 2024-03-04 | 66.33 | $13.68 | 187856 |
| 2024-03-01 | 64.39 | $13.39 | 182808 |
| 2024-02-29 | 61.00 | $12.93 | 144300 |
| 2024-02-28 | 60.69 | $12.89 | 144300 |
| 2024-02-27 | 66.04 | $13.32 | 147700 |
| 2024-02-26 | 64.95 | $13.16 | 180535 |
| 2024-02-23 | 62.97 | $12.88 | 115643 |
| 2024-02-22 | 62.68 | $12.84 | 137000 |
| 2024-02-21 | 60.43 | $12.53 | 165300 |
| 2024-02-20 | 58.03 | $12.22 | 177203 |
| 2024-02-16 | 56.82 | $12.07 | 191947 |
| 2024-02-15 | 57.77 | $12.16 | 195237 |
| 2024-02-14 | 56.15 | $11.95 | 155900 |
| 2024-02-13 | 50.87 | $11.33 | 192440 |
| 2024-02-12 | 60.20 | $12.17 | 194148 |
| 2024-02-09 | 54.54 | $11.57 | 215506 |
| 2024-02-08 | 53.39 | $11.46 | 398429 |
| 2024-02-07 | 43.62 | $10.67 | 217822 |
| 2024-02-06 | 45.34 | $10.82 | 149706 |
| 2024-02-05 | 43.94 | $10.72 | 151000 |
| 2024-02-02 | 42.69 | $10.63 | 104230 |
| 2024-02-01 | 46.05 | $10.94 | 143217 |
| 2024-01-31 | 44.30 | $10.81 | 140223 |
| 2024-01-30 | 49.71 | $11.27 | 99300 |
| 2024-01-29 | 55.13 | $11.66 | 110900 |
| 2024-01-26 | 55.13 | $11.66 | 127700 |
| 2024-01-25 | 49.24 | $11.20 | 72300 |
| 2024-01-24 | 46.18 | $10.99 | 79300 |
| 2024-01-23 | 46.18 | $10.99 | 53600 |
| 2024-01-22 | 48.57 | $11.18 | 93800 |
| 2024-01-19 | 47.06 | $11.07 | 67827 |
| 2024-01-18 | 50.38 | $11.33 | 70913 |
| 2024-01-17 | 50.38 | $11.33 | 187816 |
| 2024-01-16 | 51.26 | $11.40 | 158537 |
| 2024-01-12 | 51.26 | $11.40 | 162309 |
| 2024-01-11 | 45.36 | $10.92 | 161200 |
| 2024-01-10 | 48.13 | $11.16 | 116800 |
| 2024-01-09 | 49.20 | $11.25 | 142835 |
| 2024-01-08 | 51.24 | $11.42 | 123108 |
| 2024-01-05 | 49.84 | $11.30 | 286416 |
| 2024-01-04 | 50.30 | $11.34 | 124900 |
| 2024-01-03 | 53.31 | $11.60 | 195100 |
| 2024-01-02 | 56.14 | $11.83 | 136218 |
| 2023-12-29 | 53.60 | $11.58 | 151600 |
| 2023-12-28 | 54.08 | $11.62 | 75600 |
| 2023-12-27 | 54.31 | $11.64 | 100249 |
| 2023-12-26 | 53.27 | $11.53 | 126800 |
| 2023-12-22 | 50.15 | $11.21 | 467433 |
| 2023-12-21 | 52.01 | $11.39 | 174000 |
| 2023-12-20 | 52.52 | $11.44 | 212136 |
| 2023-12-19 | 54.04 | $11.59 | 318900 |
| 2023-12-18 | 51.46 | $11.30 | 348800 |
| 2023-12-15 | 51.37 | $11.29 | 457012 |
| 2023-12-14 | 54.11 | $11.58 | 283400 |
| 2023-12-13 | 54.30 | $11.60 | 554411 |
| 2023-12-12 | 51.30 | $11.23 | 185100 |
| 2023-12-11 | 49.07 | $10.97 | 205310 |
| 2023-12-08 | 49.99 | $11.08 | 111115 |
| 2023-12-07 | 50.48 | $11.14 | 193300 |
| 2023-12-06 | 52.95 | $11.44 | 187447 |
| 2023-12-05 | 52.95 | $11.44 | 315743 |
| 2023-12-04 | 51.52 | $11.24 | 576432 |
| 2023-12-01 | 39.58 | $9.87 | 495816 |
| 2023-11-30 | 36.55 | $9.59 | 511500 |
| 2023-11-29 | 37.57 | $9.75 | 256000 |
| 2023-11-28 | 36.94 | $9.69 | 246722 |
| 2023-11-27 | 41.30 | $10.35 | 275540 |
| 2023-11-24 | 42.67 | $10.54 | 52949 |
| 2023-11-22 | 40.49 | $10.32 | 154500 |
| 2023-11-21 | 39.70 | $10.24 | 133960 |
| 2023-11-20 | 41.20 | $10.47 | 158700 |
| 2023-11-17 | 44.83 | $10.99 | 227500 |
| 2023-11-16 | 40.41 | $10.53 | 224300 |
| 2023-11-15 | 40.12 | $10.50 | 278800 |
| 2023-11-14 | 36.83 | $10.17 | 239600 |
| 2023-11-13 | 32.56 | $9.77 | 180622 |
| 2023-11-10 | 31.35 | $9.66 | 214900 |
| 2023-11-09 | 32.10 | $9.81 | 301100 |
| 2023-11-08 | 48.37 | $12.04 | 172437 |
| 2023-11-07 | 49.00 | $12.10 | 114400 |
| 2023-11-06 | 50.36 | $12.23 | 139400 |
| 2023-11-03 | 51.51 | $12.34 | 140805 |
| 2023-11-02 | 46.09 | $11.83 | 117100 |
| 2023-11-01 | 37.80 | $11.19 | 129201 |
| 2023-10-31 | 33.71 | $10.92 | 242500 |
| 2023-10-30 | 33.87 | $10.94 | 161500 |
| 2023-10-27 | 31.29 | $10.77 | 158318 |
| 2023-10-26 | 31.99 | $10.87 | 132721 |
| 2023-10-25 | 31.41 | $10.83 | 171932 |
| 2023-10-24 | 34.41 | $11.26 | 194216 |
| 2023-10-23 | 34.55 | $11.28 | 140631 |
| 2023-10-20 | 38.16 | $11.75 | 72100 |
| 2023-10-19 | 38.65 | $11.81 | 85132 |
| 2023-10-18 | 41.16 | $12.11 | 66004 |
| 2023-10-17 | 42.83 | $12.30 | 134148 |
| 2023-10-16 | 38.72 | $11.97 | 208531 |
| 2023-10-13 | 36.08 | $11.77 | 82524 |
| 2023-10-12 | 39.21 | $12.16 | 154338 |
| 2023-10-11 | 33.59 | $11.76 | 139746 |
| 2023-10-10 | 37.83 | $12.27 | 113029 |
| 2023-10-09 | 38.10 | $12.30 | 116312 |
| 2023-10-06 | 42.38 | $12.75 | 73700 |
| 2023-10-05 | 44.05 | $12.91 | 104700 |
| 2023-10-04 | 39.67 | $12.60 | 91600 |
| 2023-10-03 | 40.25 | $12.66 | 76223 |
| 2023-10-02 | 41.01 | $12.74 | 94400 |
| 2023-09-29 | 41.29 | $12.77 | 174133 |
| 2023-09-28 | 36.67 | $12.43 | 126100 |
| 2023-09-27 | 39.54 | $12.76 | 84337 |
| 2023-09-26 | 41.89 | $13.01 | 72321 |
| 2023-09-25 | 43.98 | $13.22 | 72000 |
| 2023-09-22 | 43.98 | $13.22 | 83949 |
| 2023-09-21 | 43.74 | $13.20 | 171500 |
| 2023-09-20 | 35.26 | $12.56 | 92900 |
| 2023-09-19 | 34.23 | $12.49 | 111900 |
| 2023-09-18 | 34.68 | $12.55 | 157144 |
| 2023-09-15 | 35.19 | $12.62 | 424800 |
| 2023-09-14 | 37.93 | $12.98 | 86000 |
| 2023-09-13 | 37.67 | $12.96 | 112240 |
| 2023-09-12 | 34.06 | $12.68 | 94814 |
| 2023-09-11 | 34.26 | $12.71 | 85122 |
| 2023-09-08 | 32.48 | $12.57 | 136400 |
| 2023-09-07 | 31.35 | $12.48 | 290042 |
| 2023-09-06 | 33.94 | $12.91 | 98800 |
| 2023-09-05 | 37.49 | $13.43 | 115900 |
| 2023-09-01 | 47.25 | $14.51 | 144429 |
| 2023-08-31 | 39.49 | $13.95 | 162495 |
| 2023-08-30 | 50.60 | $14.83 | 160100 |
| 2023-08-29 | 50.29 | $14.81 | 81032 |
| 2023-08-28 | 52.90 | $14.98 | 37627 |
| 2023-08-25 | 52.90 | $14.98 | 28900 |
| 2023-08-24 | 53.05 | $14.99 | 53637 |
| 2023-08-23 | 56.94 | $15.25 | 52606 |
| 2023-08-22 | 55.01 | $15.09 | 41027 |
| 2023-08-21 | 53.40 | $14.96 | 70786 |
| 2023-08-18 | 56.19 | $15.15 | 56469 |
| 2023-08-17 | 53.78 | $14.95 | 52008 |
| 2023-08-16 | 56.28 | $15.12 | 42000 |
| 2023-08-15 | 54.75 | $14.99 | 30100 |
| 2023-08-14 | 56.64 | $15.12 | 49311 |
| 2023-08-11 | 59.17 | $15.29 | 39800 |
| 2023-08-10 | 58.12 | $15.19 | 41300 |
| 2023-08-09 | 57.92 | $15.17 | 42100 |
| 2023-08-08 | 59.44 | $15.28 | 62100 |
| 2023-08-07 | 56.37 | $14.97 | 208812 |
| 2023-08-04 | 59.69 | $15.21 | 69344 |
| 2023-08-03 | 56.66 | $14.91 | 52340 |
| 2023-08-02 | 56.14 | $14.86 | 60300 |
| 2023-08-01 | 55.84 | $14.83 | 56100 |
| 2023-07-31 | 52.18 | $14.48 | 58700 |
| 2023-07-28 | 50.96 | $14.37 | 55100 |
| 2023-07-27 | 49.07 | $14.20 | 92300 |
| 2023-07-26 | 56.10 | $14.78 | 51345 |
| 2023-07-25 | 54.16 | $14.60 | 49900 |
| 2023-07-24 | 60.98 | $15.08 | 36100 |
| 2023-07-21 | 59.57 | $14.94 | 60000 |
| 2023-07-20 | 57.71 | $14.76 | 33403 |
| 2023-07-19 | 55.19 | $14.53 | 48939 |
| 2023-07-18 | 52.76 | $14.32 | 53435 |
| 2023-07-17 | 55.34 | $14.51 | 77100 |
| 2023-07-14 | 56.31 | $14.58 | 65300 |
| 2023-07-13 | 58.10 | $14.71 | 93300 |
| 2023-07-12 | 57.30 | $14.63 | 72800 |
| 2023-07-11 | 56.92 | $14.59 | 67422 |
| 2023-07-10 | 53.73 | $14.27 | 81100 |
| 2023-07-07 | 54.69 | $14.35 | 200025 |
| 2023-07-06 | 56.86 | $14.53 | 105742 |
| 2023-07-05 | 54.07 | $14.24 | 100841 |
| 2023-07-03 | 48.86 | $13.76 | 43900 |
| 2023-06-30 | 48.16 | $13.70 | 101606 |
| 2023-06-29 | 46.67 | $13.57 | 54423 |
| 2023-06-28 | 44.44 | $13.38 | 60914 |
| 2023-06-27 | 45.68 | $13.51 | 58100 |
| 2023-06-26 | 43.84 | $13.35 | 60215 |
| 2023-06-23 | 44.92 | $13.47 | 770413 |
| 2023-06-22 | 46.84 | $13.68 | 78300 |
| 2023-06-21 | 44.70 | $13.48 | 88500 |
| 2023-06-20 | 49.32 | $13.97 | 89621 |
| 2023-06-16 | 47.75 | $13.82 | 214700 |
| 2023-06-15 | 46.71 | $13.72 | 82200 |
| 2023-06-14 | 45.99 | $13.65 | 79814 |
| 2023-06-13 | 47.47 | $13.82 | 77400 |
| 2023-06-12 | 46.60 | $13.73 | 48900 |
| 2023-06-09 | 44.39 | $13.50 | 65545 |
| 2023-06-08 | 47.31 | $13.86 | 73810 |
| 2023-06-07 | 47.64 | $13.90 | 71615 |
| 2023-06-06 | 44.70 | $13.58 | 71613 |
| 2023-06-05 | 41.58 | $13.26 | 67723 |
| 2023-06-02 | 45.30 | $13.75 | 83200 |
| 2023-06-01 | 36.12 | $12.92 | 97138 |
| 2023-05-31 | 38.97 | $13.30 | 86014 |
| 2023-05-30 | 38.36 | $13.25 | 86400 |
| 2023-05-26 | 37.77 | $13.20 | 55908 |
| 2023-05-25 | 34.95 | $12.96 | 56700 |
| 2023-05-24 | 35.59 | $13.06 | 84334 |
| 2023-05-23 | 40.28 | $13.73 | 85309 |
| 2023-05-22 | 43.62 | $14.14 | 71837 |
| 2023-05-19 | 43.18 | $14.10 | 68800 |
| 2023-05-18 | 40.67 | $13.87 | 70145 |
| 2023-05-17 | 42.05 | $14.05 | 89610 |
| 2023-05-16 | 38.99 | $13.77 | 61514 |
| 2023-05-15 | 44.14 | $14.42 | 84818 |
| 2023-05-12 | 39.84 | $14.05 | 68900 |
| 2023-05-11 | 40.32 | $14.11 | 91800 |
| 2023-05-10 | 39.98 | $14.08 | 92400 |
| 2023-05-09 | 37.25 | $13.84 | 79700 |
| 2023-05-08 | 41.18 | $14.37 | 69203 |
| 2023-05-05 | 43.39 | $14.64 | 110331 |
| 2023-05-04 | 39.62 | $14.31 | 131900 |
| 2023-05-03 | 52.66 | $15.60 | 74640 |
| 2023-05-02 | 52.91 | $15.62 | 60400 |
| 2023-05-01 | 56.16 | $15.87 | 61742 |
| 2023-04-28 | 52.75 | $15.56 | 121505 |
| 2023-04-27 | 50.00 | $15.33 | 79000 |
| 2023-04-26 | 50.24 | $15.35 | 77700 |
| 2023-04-25 | 50.94 | $15.41 | 62500 |
| 2023-04-24 | 53.67 | $15.64 | 88649 |
| 2023-04-21 | 56.80 | $15.89 | 45805 |
| 2023-04-20 | 53.94 | $15.61 | 103015 |
| 2023-04-19 | 53.41 | $15.56 | 57800 |
| 2023-04-18 | 54.96 | $15.69 | 47218 |
| 2023-04-17 | 57.13 | $15.87 | 42421 |
| 2023-04-14 | 55.46 | $15.69 | 94800 |
| 2023-04-13 | 57.35 | $15.85 | 92330 |
| 2023-04-12 | 51.23 | $15.23 | 78300 |
| 2023-04-11 | 50.35 | $15.15 | 81138 |
| 2023-04-10 | 48.26 | $14.96 | 73800 |
| 2023-04-06 | 49.51 | $15.08 | 73933 |
| 2023-04-05 | 44.50 | $14.64 | 132500 |
| 2023-04-04 | 45.78 | $14.77 | 55800 |
| 2023-04-03 | 49.62 | $15.14 | 82516 |
| 2023-03-31 | 51.63 | $15.32 | 207800 |
| 2023-03-30 | 48.32 | $15.02 | 46500 |
| 2023-03-29 | 48.43 | $15.03 | 74100 |
| 2023-03-28 | 44.42 | $14.68 | 136310 |
| 2023-03-27 | 45.97 | $14.84 | 50716 |
| 2023-03-24 | 44.12 | $14.68 | 77504 |
| 2023-03-23 | 42.36 | $14.53 | 84800 |
| 2023-03-22 | 44.58 | $14.78 | 113543 |
| 2023-03-21 | 46.73 | $15.01 | 115227 |
| 2023-03-20 | 45.20 | $14.87 | 142012 |
| 2023-03-17 | 41.21 | $14.52 | 484337 |
| 2023-03-16 | 46.86 | $15.13 | 138100 |
| 2023-03-15 | 42.03 | $14.74 | 146600 |
| 2023-03-14 | 49.23 | $15.40 | 95200 |
| 2023-03-13 | 45.61 | $15.13 | 86241 |
| 2023-03-10 | 47.52 | $15.29 | 118245 |
| 2023-03-09 | 52.77 | $15.69 | 64018 |
| 2023-03-08 | 55.84 | $15.90 | 110029 |
| 2023-03-07 | 55.49 | $15.87 | 65010 |
| 2023-03-06 | 54.10 | $15.75 | 144100 |
| 2023-03-03 | 59.55 | $16.12 | 78927 |
| 2023-03-02 | 58.25 | $16.00 | 71549 |
| 2023-03-01 | 57.50 | $15.93 | 65700 |
| 2023-02-28 | 55.07 | $15.71 | 186820 |
| 2023-02-27 | 57.33 | $15.87 | 136536 |
| 2023-02-24 | 53.36 | $15.52 | 91413 |
| 2023-02-23 | 59.36 | $15.92 | 86300 |
| 2023-02-22 | 57.06 | $15.72 | 97500 |
| 2023-02-21 | 61.70 | $16.00 | 91429 |
| 2023-02-17 | 68.70 | $16.37 | 80100 |
| 2023-02-16 | 67.86 | $16.28 | 82900 |
| 2023-02-15 | 68.25 | $16.30 | 50531 |
| 2023-02-14 | 66.23 | $16.08 | 160800 |
| 2023-02-13 | 63.85 | $15.84 | 87500 |
| 2023-02-10 | 62.92 | $15.75 | 136600 |
| 2023-02-09 | 65.59 | $15.90 | 207300 |
| 2023-02-08 | 65.59 | $15.90 | 108613 |
| 2023-02-07 | 68.21 | $16.05 | 266726 |
| 2023-02-06 | 67.72 | $15.99 | 99314 |
| 2023-02-03 | 72.50 | $16.26 | 130926 |
| 2023-02-02 | 72.50 | $16.26 | 119300 |
| 2023-02-01 | 69.87 | $15.89 | 114200 |
| 2023-01-31 | 65.75 | $15.40 | 115701 |
| 2023-01-30 | 62.80 | $15.10 | 64500 |
| 2023-01-27 | 65.48 | $15.25 | 51500 |
| 2023-01-26 | 66.20 | $15.29 | 39100 |
| 2023-01-25 | 65.48 | $15.21 | 48600 |
| 2023-01-24 | 64.95 | $15.15 | 58548 |
| 2023-01-23 | 69.88 | $15.44 | 142616 |
| 2023-01-20 | 69.04 | $15.33 | 110541 |
| 2023-01-19 | 68.34 | $15.24 | 97600 |
| 2023-01-18 | 65.31 | $14.87 | 119314 |
| 2023-01-17 | 63.80 | $14.70 | 118620 |
| 2023-01-13 | 63.72 | $14.69 | 135600 |
| 2023-01-12 | 64.16 | $14.72 | 149500 |
| 2023-01-11 | 62.50 | $14.52 | 157200 |
| 2023-01-10 | 56.45 | $13.89 | 156800 |
| 2023-01-09 | 54.10 | $13.68 | 124521 |
| 2023-01-06 | 55.87 | $13.81 | 90100 |
| 2023-01-05 | 54.46 | $13.68 | 89000 |
| 2023-01-04 | 55.63 | $13.77 | 107200 |
| 2023-01-03 | 54.60 | $13.67 | 174400 |
| 2022-12-30 | 51.83 | $13.41 | 111903 |
| 2022-12-29 | 52.41 | $13.46 | 151500 |
| 2022-12-28 | 51.90 | $13.41 | 169611 |
| 2022-12-27 | 50.89 | $13.31 | 201235 |
| 2022-12-23 | 57.67 | $13.90 | 120010 |
| 2022-12-22 | 56.65 | $13.79 | 137600 |
| 2022-12-21 | 55.53 | $13.67 | 199300 |
| 2022-12-20 | 45.29 | $12.75 | 236327 |
| 2022-12-19 | 45.03 | $12.73 | 180025 |
| 2022-12-16 | 41.15 | $12.44 | 543100 |
| 2022-12-15 | 46.65 | $12.95 | 141245 |
| 2022-12-14 | 49.09 | $13.15 | 172334 |
| 2022-12-13 | 47.52 | $13.03 | 366500 |
| 2022-12-12 | 44.70 | $12.82 | 156014 |
| 2022-12-09 | 42.89 | $12.69 | 101600 |
| 2022-12-08 | 42.61 | $12.67 | 133421 |
| 2022-12-07 | 40.44 | $12.51 | 130700 |
| 2022-12-06 | 41.46 | $12.62 | 225200 |
| 2022-12-05 | 37.64 | $12.34 | 148716 |
| 2022-12-02 | 38.49 | $12.44 | 120500 |
| 2022-12-01 | 39.51 | $12.56 | 182700 |
| 2022-11-30 | 36.16 | $12.31 | 256421 |
| 2022-11-29 | 32.46 | $12.05 | 194100 |
| 2022-11-28 | 32.81 | $12.10 | 124900 |
| 2022-11-25 | 35.09 | $12.42 | 45147 |
| 2022-11-23 | 35.68 | $12.50 | 81200 |
| 2022-11-22 | 35.89 | $12.53 | 272136 |
| 2022-11-21 | 34.52 | $12.42 | 137800 |
| 2022-11-18 | 34.91 | $12.48 | 169038 |
| 2022-11-17 | 35.67 | $12.60 | 260000 |
| 2022-11-16 | 37.21 | $12.84 | 146607 |
| 2022-11-15 | 39.15 | $13.13 | 207300 |
| 2022-11-14 | 42.65 | $13.61 | 162300 |
| 2022-11-11 | 45.82 | $14.00 | 236400 |
| 2022-11-10 | 45.62 | $13.98 | 358700 |
| 2022-11-09 | 49.36 | $14.42 | 185600 |
| 2022-11-08 | 52.82 | $14.79 | 188500 |
| 2022-11-07 | 53.99 | $14.91 | 137918 |
| 2022-11-04 | 50.15 | $14.47 | 98900 |
| 2022-11-03 | 47.21 | $14.16 | 108237 |
| 2022-11-02 | 48.17 | $14.27 | 169543 |
| 2022-11-01 | 53.94 | $14.88 | 103809 |
| 2022-10-31 | 52.25 | $14.69 | 120900 |
| 2022-10-28 | 54.14 | $14.88 | 135000 |
| 2022-10-27 | 47.92 | $14.22 | 104400 |
| 2022-10-26 | 50.58 | $14.49 | 160809 |
| 2022-10-25 | 47.61 | $14.20 | 174044 |
| 2022-10-24 | 46.02 | $14.05 | 166336 |
| 2022-10-21 | 43.96 | $13.86 | 111513 |
| 2022-10-20 | 44.64 | $13.94 | 60300 |
| 2022-10-19 | 44.44 | $13.92 | 89900 |
| 2022-10-18 | 47.07 | $14.24 | 169645 |
| 2022-10-17 | 44.94 | $14.02 | 196416 |
| 2022-10-14 | 41.91 | $13.72 | 133529 |
| 2022-10-13 | 43.11 | $13.88 | 185300 |
| 2022-10-12 | 39.39 | $13.52 | 227200 |
| 2022-10-11 | 39.29 | $13.51 | 297808 |
| 2022-10-10 | 36.03 | $13.20 | 148434 |
| 2022-10-07 | 32.25 | $12.86 | 283900 |
| 2022-10-06 | 33.01 | $13.00 | 203229 |
| 2022-10-05 | 35.28 | $13.40 | 178701 |
| 2022-10-04 | 38.83 | $13.96 | 208600 |
| 2022-10-03 | 36.67 | $13.76 | 200500 |
| 2022-09-30 | 31.24 | $13.29 | 280000 |
| 2022-09-29 | 29.78 | $13.17 | 195634 |
| 2022-09-28 | 29.07 | $13.11 | 338800 |
| 2022-09-27 | 25.59 | $12.82 | 236800 |
| 2022-09-26 | 25.76 | $12.86 | 188602 |
| 2022-09-23 | 26.41 | $13.02 | 203349 |
| 2022-09-22 | 27.95 | $13.39 | 179100 |
| 2022-09-21 | 29.70 | $13.78 | 152200 |
| 2022-09-20 | 31.01 | $14.06 | 132800 |
| 2022-09-19 | 31.44 | $14.15 | 117700 |
| 2022-09-16 | 32.97 | $14.47 | 467612 |
| 2022-09-15 | 31.18 | $14.29 | 132916 |
| 2022-09-14 | 32.80 | $14.64 | 168100 |
| 2022-09-13 | 32.89 | $14.66 | 172929 |
| 2022-09-12 | 37.24 | $15.53 | 185700 |
| 2022-09-09 | 32.98 | $15.09 | 107928 |
| 2022-09-08 | 30.86 | $14.88 | 113145 |
| 2022-09-07 | 31.54 | $15.03 | 165722 |
| 2022-09-06 | 28.23 | $14.70 | 187216 |
| 2022-09-02 | 27.83 | $14.66 | 191530 |
| 2022-09-01 | 30.41 | $15.30 | 368233 |
| 2022-08-31 | 25.38 | $14.81 | 397100 |
| 2022-08-30 | 28.06 | $15.49 | 410834 |
| 2022-08-29 | 30.10 | $15.95 | 249700 |
| 2022-08-26 | 30.28 | $15.99 | 453914 |
| 2022-08-25 | 32.17 | $16.40 | 327141 |
| 2022-08-24 | 37.49 | $17.38 | 107100 |
| 2022-08-23 | 35.84 | $17.22 | 309300 |
| 2022-08-22 | 40.74 | $17.99 | 101600 |
| 2022-08-19 | 42.46 | $18.23 | 107400 |
| 2022-08-18 | 43.18 | $18.33 | 73300 |
| 2022-08-17 | 44.04 | $18.45 | 79530 |
| 2022-08-16 | 46.21 | $18.75 | 86705 |
| 2022-08-15 | 49.28 | $19.15 | 87641 |
| 2022-08-12 | 49.67 | $19.20 | 70000 |
| 2022-08-11 | 45.91 | $18.74 | 74023 |
| 2022-08-10 | 47.83 | $19.00 | 108629 |
| 2022-08-09 | 47.59 | $18.97 | 63901 |
| 2022-08-08 | 48.80 | $19.14 | 161628 |
| 2022-08-05 | 45.38 | $18.70 | 73733 |
| 2022-08-04 | 44.58 | $18.60 | 38345 |
| 2022-08-03 | 46.79 | $18.94 | 66630 |
| 2022-08-02 | 49.61 | $19.35 | 61843 |
| 2022-08-01 | 54.38 | $19.98 | 80000 |
| 2022-07-29 | 51.49 | $19.57 | 93915 |
| 2022-07-28 | 53.13 | $19.78 | 156121 |
| 2022-07-27 | 49.89 | $19.33 | 94700 |
| 2022-07-26 | 49.37 | $19.26 | 67100 |
| 2022-07-25 | 46.05 | $18.82 | 96541 |
| 2022-07-22 | 53.74 | $19.83 | 57846 |
| 2022-07-21 | 53.52 | $19.80 | 78700 |
| 2022-07-20 | 56.31 | $20.13 | 96000 |
| 2022-07-19 | 57.08 | $20.22 | 56200 |
| 2022-07-18 | 54.93 | $19.89 | 64300 |
| 2022-07-15 | 56.06 | $20.03 | 67800 |
| 2022-07-14 | 53.53 | $19.64 | 61237 |
| 2022-07-13 | 51.98 | $19.41 | 50424 |
| 2022-07-12 | 51.92 | $19.40 | 61546 |
| 2022-07-11 | 53.53 | $19.63 | 64000 |
| 2022-07-08 | 53.05 | $19.55 | 78500 |
| 2022-07-07 | 53.84 | $19.67 | 79600 |
| 2022-07-06 | 53.68 | $19.64 | 71200 |
| 2022-07-05 | 56.97 | $20.15 | 153411 |
| 2022-07-01 | 54.03 | $19.59 | 82800 |
| 2022-06-30 | 51.44 | $19.13 | 102800 |
| 2022-06-29 | 51.80 | $19.19 | 66120 |
| 2022-06-28 | 51.64 | $19.16 | 57248 |
| 2022-06-27 | 52.42 | $19.30 | 96928 |
| 2022-06-24 | 58.39 | $20.30 | 359000 |
| 2022-06-23 | 51.33 | $18.96 | 56523 |
| 2022-06-22 | 45.21 | $18.03 | 69600 |
| 2022-06-21 | 47.08 | $18.34 | 69413 |
| 2022-06-17 | 45.84 | $18.16 | 154513 |
| 2022-06-16 | 43.97 | $17.89 | 81645 |
| 2022-06-15 | 46.10 | $18.27 | 63000 |
| 2022-06-14 | 46.78 | $18.39 | 83000 |
| 2022-06-13 | 45.57 | $18.20 | 76828 |
| 2022-06-10 | 48.14 | $18.67 | 64500 |
| 2022-06-09 | 51.86 | $19.30 | 98200 |
| 2022-06-08 | 48.44 | $18.73 | 30100 |
| 2022-06-07 | 51.55 | $19.24 | 57235 |
| 2022-06-06 | 50.49 | $19.06 | 54024 |
| 2022-06-03 | 48.45 | $18.72 | 91736 |
| 2022-06-02 | 52.76 | $19.43 | 53503 |
| 2022-06-01 | 48.39 | $18.72 | 54400 |
| 2022-05-31 | 51.51 | $19.21 | 100100 |
| 2022-05-27 | 53.66 | $19.53 | 77226 |
| 2022-05-26 | 50.41 | $19.00 | 49000 |
| 2022-05-25 | 50.86 | $19.07 | 128200 |
| 2022-05-24 | 47.23 | $18.50 | 49922 |
| 2022-05-23 | 46.17 | $18.34 | 51526 |
| 2022-05-20 | 47.53 | $18.58 | 61700 |
| 2022-05-19 | 43.23 | $17.93 | 64307 |
| 2022-05-18 | 47.44 | $18.67 | 117309 |
| 2022-05-17 | 47.62 | $18.70 | 77908 |
| 2022-05-16 | 46.53 | $18.53 | 69428 |
| 2022-05-13 | 44.08 | $18.15 | 54700 |
| 2022-05-12 | 44.85 | $18.30 | 64814 |
| 2022-05-11 | 43.15 | $18.03 | 109136 |
| 2022-05-10 | 45.78 | $18.56 | 80525 |
| 2022-05-09 | 44.07 | $18.28 | 118200 |
| 2022-05-06 | 46.31 | $18.73 | 94707 |
| 2022-05-05 | 42.16 | $18.06 | 262414 |
| 2022-05-04 | 52.59 | $19.87 | 145400 |
| 2022-05-03 | 45.10 | $18.82 | 136400 |
| 2022-05-02 | 38.22 | $18.04 | 98338 |
| 2022-04-29 | 37.74 | $17.99 | 60938 |
| 2022-04-28 | 41.70 | $18.64 | 66717 |
| 2022-04-27 | 36.75 | $18.13 | 75923 |
| 2022-04-26 | 41.18 | $18.81 | 67700 |
| 2022-04-25 | 41.46 | $18.85 | 69802 |
| 2022-04-22 | 43.49 | $19.14 | 60915 |
| 2022-04-21 | 51.22 | $20.08 | 276445 |
| 2022-04-20 | 49.31 | $19.87 | 49903 |
| 2022-04-19 | 45.44 | $19.47 | 63946 |
| 2022-04-18 | 43.18 | $19.25 | 52800 |
| 2022-04-14 | 45.72 | $19.56 | 55600 |
| 2022-04-13 | 45.88 | $19.58 | 86236 |
| 2022-04-12 | 43.96 | $19.38 | 74513 |
| 2022-04-11 | 46.98 | $19.76 | 93009 |
| 2022-04-08 | 41.88 | $19.25 | 108327 |
| 2022-04-07 | 46.83 | $19.84 | 95100 |
| 2022-04-06 | 44.51 | $19.62 | 97600 |
| 2022-04-05 | 48.43 | $20.05 | 105100 |
| 2022-04-04 | 51.76 | $20.38 | 96800 |
| 2022-04-01 | 52.70 | $20.47 | 108200 |
| 2022-03-31 | 47.47 | $19.95 | 65000 |
| 2022-03-30 | 47.86 | $19.99 | 75800 |
| 2022-03-29 | 47.35 | $19.94 | 84000 |
| 2022-03-28 | 44.03 | $19.62 | 63437 |
| 2022-03-25 | 47.21 | $19.98 | 69025 |
| 2022-03-24 | 45.34 | $19.80 | 45400 |
| 2022-03-23 | 44.61 | $19.73 | 129100 |
| 2022-03-22 | 46.37 | $19.94 | 90001 |
| 2022-03-21 | 48.44 | $20.18 | 56200 |
| 2022-03-18 | 47.70 | $20.10 | 215300 |
| 2022-03-17 | 45.17 | $19.83 | 55624 |
| 2022-03-16 | 45.64 | $19.89 | 100500 |
| 2022-03-15 | 46.47 | $20.00 | 91500 |
| 2022-03-14 | 47.60 | $20.15 | 78500 |
| 2022-03-11 | 46.70 | $20.04 | 48800 |
| 2022-03-10 | 49.41 | $20.41 | 74400 |
| 2022-03-09 | 48.49 | $20.29 | 83004 |
| 2022-03-08 | 48.19 | $20.25 | 109108 |
| 2022-03-07 | 50.63 | $20.60 | 48100 |
| 2022-03-04 | 53.11 | $20.94 | 96200 |
| 2022-03-03 | 51.72 | $20.73 | 87809 |
| 2022-03-02 | 53.74 | $21.01 | 86400 |
| 2022-03-01 | 52.48 | $20.81 | 90328 |
| 2022-02-28 | 56.03 | $21.30 | 88200 |
| 2022-02-25 | 55.97 | $21.29 | 53000 |
| 2022-02-24 | 52.92 | $20.77 | 133400 |
| 2022-02-23 | 52.92 | $20.77 | 132510 |
| 2022-02-22 | 52.11 | $20.63 | 103200 |
| 2022-02-18 | 57.52 | $21.44 | 156000 |
| 2022-02-17 | 55.24 | $21.02 | 73149 |
| 2022-02-16 | 61.45 | $21.85 | 174200 |
| 2022-02-15 | 60.17 | $21.60 | 111548 |
| 2022-02-14 | 59.55 | $21.48 | 163600 |
| 2022-02-11 | 57.15 | $21.02 | 163936 |
| 2022-02-10 | 50.81 | $19.97 | 201045 |
| 2022-02-09 | 40.35 | $18.66 | 81001 |
| 2022-02-08 | 41.90 | $18.90 | 64826 |
| 2022-02-07 | 40.36 | $18.73 | 160038 |
| 2022-02-04 | 37.19 | $18.39 | 204741 |
| 2022-02-03 | 39.91 | $18.85 | 93321 |
| 2022-02-02 | 42.35 | $19.23 | 81400 |
| 2022-02-01 | 42.41 | $19.24 | 63147 |
| 2022-01-31 | 42.79 | $19.30 | 109024 |
| 2022-01-28 | 35.62 | $18.50 | 131200 |
| 2022-01-27 | 38.79 | $19.05 | 61129 |
| 2022-01-26 | 39.90 | $19.23 | 152244 |
| 2022-01-25 | 42.05 | $19.57 | 107319 |
| 2022-01-24 | 44.96 | $20.00 | 117800 |
| 2022-01-21 | 44.53 | $19.95 | 66213 |
| 2022-01-20 | 43.29 | $19.80 | 64700 |
| 2022-01-19 | 45.22 | $20.10 | 53140 |
| 2022-01-18 | 46.33 | $20.27 | 58541 |
| 2022-01-14 | 52.05 | $21.07 | 89809 |
| 2022-01-13 | 49.53 | $20.73 | 99000 |
| 2022-01-12 | 48.93 | $20.65 | 90624 |
| 2022-01-11 | 50.06 | $20.81 | 68800 |
| 2022-01-10 | 53.43 | $21.27 | 102000 |
| 2022-01-07 | 45.92 | $20.27 | 54700 |
| 2022-01-06 | 47.00 | $20.42 | 46300 |
| 2022-01-05 | 46.84 | $20.40 | 102220 |
| 2022-01-04 | 47.11 | $20.44 | 50131 |
| 2022-01-03 | 49.81 | $20.84 | 80500 |
| 2021-12-31 | 46.76 | $20.42 | 70445 |
| 2021-12-30 | 47.22 | $20.49 | 66600 |
| 2021-12-29 | 47.78 | $20.58 | 63900 |
| 2021-12-28 | 50.40 | $20.99 | 44500 |
| 2021-12-27 | 51.44 | $21.15 | 38814 |
| 2021-12-23 | 48.73 | $20.72 | 39934 |
| 2021-12-22 | 51.06 | $21.09 | 55204 |
| 2021-12-21 | 49.83 | $20.89 | 74400 |
| 2021-12-20 | 46.44 | $20.36 | 127349 |
| 2021-12-17 | 42.08 | $19.74 | 296016 |
| 2021-12-16 | 41.43 | $19.65 | 73700 |
| 2021-12-15 | 41.68 | $19.70 | 107000 |
| 2021-12-14 | 36.29 | $18.96 | 142323 |
| 2021-12-13 | 37.77 | $19.29 | 70906 |
| 2021-12-10 | 37.47 | $19.25 | 111702 |
| 2021-12-09 | 40.27 | $19.87 | 84500 |
| 2021-12-08 | 43.99 | $20.61 | 56649 |
| 2021-12-07 | 48.41 | $21.38 | 86645 |
| 2021-12-06 | 45.86 | $21.00 | 83413 |
| 2021-12-03 | 37.78 | $19.95 | 43700 |
| 2021-12-02 | 38.94 | $20.17 | 83822 |
| 2021-12-01 | 33.30 | $19.53 | 84148 |
| 2021-11-30 | 33.57 | $19.59 | 80400 |
| 2021-11-29 | 40.17 | $20.84 | 68332 |
| 2021-11-26 | 40.41 | $20.88 | 48600 |
| 2021-11-24 | 48.18 | $22.01 | 47000 |
| 2021-11-23 | 46.45 | $21.81 | 66148 |
| 2021-11-22 | 49.43 | $22.19 | 82531 |
| 2021-11-19 | 45.96 | $21.79 | 48300 |
| 2021-11-18 | 45.96 | $21.79 | 70145 |
| 2021-11-17 | 45.02 | $21.68 | 72200 |
| 2021-11-16 | 48.27 | $22.13 | 66447 |
| 2021-11-15 | 48.72 | $22.19 | 93104 |
| 2021-11-12 | 53.14 | $22.76 | 52315 |
| 2021-11-11 | 53.07 | $22.75 | 41600 |
| 2021-11-10 | 50.87 | $22.44 | 45100 |
| 2021-11-09 | 49.50 | $22.25 | 52000 |
| 2021-11-08 | 48.86 | $22.16 | 56200 |
| 2021-11-05 | 50.28 | $22.37 | 78000 |
| 2021-11-04 | 46.63 | $21.85 | 97722 |
| 2021-11-03 | 49.41 | $22.27 | 80938 |
| 2021-11-02 | 42.60 | $21.39 | 52925 |
| 2021-11-01 | 50.27 | $22.44 | 90200 |
| 2021-10-29 | 45.86 | $21.94 | 85208 |
| 2021-10-28 | 47.88 | $22.19 | 63836 |
| 2021-10-27 | 45.61 | $21.94 | 42400 |
| 2021-10-26 | 50.09 | $22.48 | 59514 |
| 2021-10-25 | 52.54 | $22.75 | 53400 |
| 2021-10-22 | 50.85 | $22.55 | 59547 |
| 2021-10-21 | 49.65 | $22.41 | 70800 |
| 2021-10-20 | 46.57 | $22.06 | 43220 |
| 2021-10-19 | 41.50 | $21.54 | 51200 |
| 2021-10-18 | 43.07 | $21.75 | 89844 |
| 2021-10-15 | 43.44 | $21.80 | 61200 |
| 2021-10-14 | 43.44 | $21.80 | 46700 |
| 2021-10-13 | 42.18 | $21.66 | 43500 |
| 2021-10-12 | 41.74 | $21.61 | 79127 |
| 2021-10-11 | 44.44 | $22.03 | 37503 |
| 2021-10-08 | 44.36 | $22.02 | 34100 |
| 2021-10-07 | 45.30 | $22.17 | 64506 |
| 2021-10-06 | 41.09 | $21.64 | 122024 |
| 2021-10-05 | 40.10 | $21.52 | 170200 |
| 2021-10-04 | 40.53 | $21.60 | 92200 |
| 2021-10-01 | 40.53 | $21.60 | 208100 |
| 2021-09-30 | 40.10 | $21.54 | 110100 |
| 2021-09-29 | 40.38 | $21.60 | 174200 |
| 2021-09-28 | 32.83 | $20.59 | 217600 |
| 2021-09-27 | 35.96 | $21.32 | 86849 |
| 2021-09-24 | 37.20 | $21.59 | 59100 |
| 2021-09-23 | 36.03 | $21.44 | 124138 |
| 2021-09-22 | 35.27 | $21.34 | 74200 |
| 2021-09-21 | 36.68 | $21.68 | 60108 |
| 2021-09-20 | 34.64 | $21.40 | 109901 |
| 2021-09-17 | 35.61 | $21.65 | 357400 |
| 2021-09-16 | 33.18 | $21.31 | 91300 |
| 2021-09-15 | 33.39 | $21.37 | 83101 |
| 2021-09-14 | 36.05 | $22.10 | 94426 |
| 2021-09-13 | 37.44 | $22.46 | 69541 |
| 2021-09-10 | 37.99 | $22.60 | 76228 |
| 2021-09-09 | 40.98 | $23.34 | 55000 |
| 2021-09-08 | 43.07 | $23.82 | 96136 |
| 2021-09-07 | 43.24 | $23.86 | 125000 |
| 2021-09-03 | 42.47 | $23.72 | 101925 |
| 2021-09-02 | 48.69 | $25.10 | 269147 |
| 2021-09-01 | 44.06 | $24.28 | 84610 |
| 2021-08-31 | 44.11 | $24.29 | 151900 |
| 2021-08-30 | 41.25 | $23.80 | 142844 |
| 2021-08-27 | 39.07 | $23.44 | 145670 |
| 2021-08-26 | 35.20 | $22.83 | 121600 |
| 2021-08-25 | 37.78 | $23.52 | 85300 |
| 2021-08-24 | 39.87 | $24.04 | 64431 |
| 2021-08-23 | 40.94 | $24.30 | 172729 |
| 2021-08-20 | 45.92 | $25.40 | 580333 |
| 2021-08-19 | 41.63 | $24.70 | 191840 |
| 2021-08-18 | 44.71 | $25.34 | 108800 |
| 2021-08-17 | 43.21 | $25.10 | 98304 |
| 2021-08-16 | 43.82 | $25.23 | 90000 |
| 2021-08-13 | 40.90 | $24.75 | 112011 |
| 2021-08-12 | 38.75 | $24.41 | 76110 |
| 2021-08-11 | 37.41 | $24.20 | 87326 |
| 2021-08-10 | 33.27 | $23.57 | 117000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-49.86
2026-08-07
Close Price
$34.29
Vol: 231333
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.17
Maximum
-0.18
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-07 | -49.86 | $34.29 | 231333 |
| 2026-08-06 | -33.24 | $35.50 | 146223 |
| 2026-08-05 | -26.24 | $36.01 | 158645 |
| 2026-08-04 | -18.27 | $36.59 | 188309 |
| 2026-08-03 | -10.58 | $37.15 | 297907 |
| 2026-07-31 | -21.84 | $36.33 | 205500 |
| 2026-07-30 | -20.19 | $36.45 | 229700 |
| 2026-07-29 | -6.66 | $36.95 | 192138 |
| 2026-07-28 | -15.24 | $36.37 | 399158 |
| 2026-07-27 | -2.75 | $35.24 | 144200 |
| 2026-07-24 | -21.53 | $34.03 | 137300 |
| 2026-07-23 | -21.30 | $34.04 | 162048 |
| 2026-07-22 | -26.62 | $33.81 | 158831 |
| 2026-07-21 | -24.44 | $33.86 | 179500 |
| 2026-07-20 | -42.44 | $33.05 | 214600 |
| 2026-07-17 | -36.67 | $33.31 | 241103 |
| 2026-07-16 | -8.76 | $34.52 | 320279 |
| 2026-07-15 | -23.36 | $33.74 | 288665 |
| 2026-07-14 | -39.72 | $33.04 | 230500 |
| 2026-07-13 | -40.65 | $33.00 | 498170 |
| 2026-07-10 | -62.38 | $32.07 | 525600 |
| 2026-07-09 | -55.14 | $32.38 | 172800 |
| 2026-07-08 | -53.74 | $32.44 | 291600 |
| 2026-07-07 | -37.85 | $33.12 | 225000 |
| 2026-07-06 | -10.92 | $34.13 | 294058 |
| 2026-07-02 | -20.68 | $33.26 | 298930 |
| 2026-07-01 | -39.13 | $32.10 | 420145 |
| 2026-06-30 | -45.12 | $31.40 | 295250 |
| 2026-06-29 | -37.98 | $31.81 | 389943 |
| 2026-06-26 | -40.07 | $31.69 | 537204 |
| 2026-06-25 | -37.63 | $31.83 | 138769 |
| 2026-06-24 | -53.79 | $31.36 | 207022 |
| 2026-06-23 | -66.12 | $30.53 | 198300 |
| 2026-06-22 | -58.10 | $31.07 | 250139 |
| 2026-06-18 | -46.51 | $31.85 | 439871 |
| 2026-06-17 | -61.52 | $30.84 | 238100 |
| 2026-06-16 | -46.21 | $31.87 | 200512 |
| 2026-06-15 | -47.59 | $32.28 | 231128 |
| 2026-06-12 | -57.35 | $31.53 | 183000 |
| 2026-06-11 | -67.10 | $31.26 | 262703 |
| 2026-06-10 | -67.98 | $31.18 | 356300 |
| 2026-06-09 | -52.02 | $32.65 | 208009 |
| 2026-06-08 | -69.74 | $31.76 | 267769 |
| 2026-06-05 | -71.62 | $32.43 | 271521 |
| 2026-06-04 | -78.82 | $33.04 | 704540 |
| 2026-06-03 | -88.39 | $31.79 | 635817 |
| 2026-06-02 | -99.11 | $28.52 | 356604 |
| 2026-06-01 | -97.40 | $29.87 | 478300 |
| 2026-05-29 | -99.68 | $30.79 | 339127 |
| 2026-05-28 | -98.72 | $31.83 | 395942 |
| 2026-05-27 | -97.77 | $32.89 | 390421 |
| 2026-05-26 | -94.78 | $33.68 | 322342 |
| 2026-05-22 | -96.37 | $33.26 | 252830 |
| 2026-05-21 | -95.61 | $33.46 | 343000 |
| 2026-05-20 | -97.04 | $33.81 | 485018 |
| 2026-05-19 | -96.69 | $33.90 | 317600 |
| 2026-05-18 | -95.60 | $34.18 | 410541 |
| 2026-05-15 | -94.86 | $34.37 | 475700 |
| 2026-05-14 | -95.48 | $36.15 | 545034 |
| 2026-05-13 | -99.24 | $35.26 | 426571 |
| 2026-05-12 | -93.68 | $36.58 | 471019 |
| 2026-05-11 | -95.00 | $36.32 | 991419 |
| 2026-05-08 | -95.08 | $40.00 | 976148 |
| 2026-05-07 | -98.26 | $43.16 | 1.6M |
| 2026-05-06 | -17.58 | $58.50 | 301867 |
| 2026-05-05 | -42.71 | $56.24 | 185401 |
| 2026-05-04 | -60.07 | $54.68 | 238471 |
| 2026-05-01 | -57.73 | $54.89 | 333900 |
| 2026-04-30 | -76.75 | $53.18 | 296000 |
| 2026-04-29 | -84.32 | $52.50 | 371275 |
| 2026-04-28 | -66.94 | $54.29 | 508800 |
| 2026-04-27 | -46.96 | $56.14 | 122608 |
| 2026-04-24 | -58.64 | $55.16 | 208300 |
| 2026-04-23 | -64.24 | $54.69 | 158700 |
| 2026-04-22 | -72.82 | $53.97 | 165734 |
| 2026-04-21 | -71.39 | $54.09 | 201023 |
| 2026-04-20 | -42.30 | $56.51 | 142747 |
| 2026-04-17 | -29.54 | $57.07 | 175599 |
| 2026-04-16 | -60.84 | $53.88 | 281231 |
| 2026-04-15 | -49.75 | $55.01 | 410831 |
| 2026-04-14 | -10.40 | $59.02 | 231900 |
| 2026-04-13 | -4.91 | $59.58 | 329400 |
| 2026-04-10 | -15.70 | $57.89 | 241635 |
| 2026-04-09 | -5.05 | $59.09 | 216287 |
| 2026-04-08 | -8.73 | $58.66 | 387116 |
| 2026-04-07 | -20.37 | $55.66 | 234262 |
| 2026-04-06 | -21.63 | $54.94 | 200400 |
| 2026-04-02 | -16.95 | $55.52 | 246520 |
| 2026-04-01 | -23.08 | $54.76 | 377400 |
| 2026-03-31 | -18.64 | $55.31 | 322447 |
| 2026-03-30 | -34.46 | $53.35 | 231127 |
| 2026-03-27 | -30.19 | $53.88 | 373837 |
| 2026-03-26 | -14.53 | $55.82 | 391433 |
| 2026-03-25 | -4.15 | $57.01 | 480991 |
| 2026-03-24 | -4.74 | $55.48 | 322347 |
| 2026-03-23 | -20.35 | $53.80 | 372100 |
| 2026-03-20 | -48.61 | $50.76 | 503500 |
| 2026-03-19 | -33.55 | $52.38 | 351017 |
| 2026-03-18 | -34.94 | $52.23 | 311900 |
| 2026-03-17 | -32.34 | $52.51 | 345013 |
| 2026-03-16 | -44.80 | $51.17 | 254845 |
| 2026-03-13 | -60.59 | $49.47 | 226509 |
| 2026-03-12 | -64.96 | $49.00 | 213606 |
| 2026-03-11 | -55.02 | $50.07 | 261677 |
| 2026-03-10 | -51.67 | $50.43 | 295100 |
| 2026-03-09 | -67.01 | $48.78 | 334333 |
| 2026-03-06 | -91.68 | $47.92 | 210000 |
| 2026-03-05 | -51.10 | $49.59 | 337641 |
| 2026-03-04 | -27.56 | $51.89 | 166600 |
| 2026-03-03 | -25.19 | $52.27 | 212700 |
| 2026-03-02 | -10.79 | $54.54 | 314500 |
| 2026-02-27 | -9.98 | $54.59 | 214157 |
| 2026-02-26 | -9.32 | $54.70 | 307504 |
| 2026-02-25 | -17.98 | $53.10 | 155600 |
| 2026-02-24 | -27.19 | $51.46 | 209608 |
| 2026-02-23 | -26.85 | $51.52 | 304900 |
| 2026-02-20 | -19.43 | $52.80 | 214700 |
| 2026-02-19 | -24.71 | $51.85 | 219200 |
| 2026-02-18 | -28.98 | $51.08 | 285202 |
| 2026-02-17 | -22.27 | $52.29 | 251441 |
| 2026-02-13 | -22.43 | $52.26 | 246765 |
| 2026-02-12 | -27.93 | $51.27 | 256800 |
| 2026-02-11 | -26.54 | $51.52 | 353500 |
| 2026-02-10 | -25.32 | $51.74 | 345718 |
| 2026-02-09 | -24.71 | $51.85 | 373562 |
| 2026-02-06 | -17.93 | $53.07 | 646773 |
| 2026-02-05 | -0.41 | $50.00 | 982300 |
| 2026-02-04 | -38.02 | $41.00 | 336206 |
| 2026-02-03 | -31.03 | $41.31 | 361300 |
| 2026-02-02 | -15.02 | $41.91 | 217200 |
| 2026-01-30 | -42.05 | $40.15 | 170131 |
| 2026-01-29 | -46.14 | $39.89 | 174300 |
| 2026-01-28 | -63.31 | $38.80 | 157700 |
| 2026-01-27 | -51.97 | $39.52 | 109316 |
| 2026-01-26 | -52.60 | $39.48 | 145020 |
| 2026-01-23 | -60.00 | $39.01 | 297600 |
| 2026-01-22 | -19.06 | $41.61 | 213000 |
| 2026-01-21 | -4.70 | $41.95 | 220110 |
| 2026-01-20 | -18.75 | $41.08 | 165333 |
| 2026-01-16 | -9.71 | $41.07 | 218929 |
| 2026-01-15 | -28.07 | $40.06 | 177000 |
| 2026-01-14 | -31.56 | $39.87 | 194200 |
| 2026-01-13 | -20.73 | $40.46 | 159243 |
| 2026-01-12 | -32.54 | $39.83 | 270600 |
| 2026-01-09 | -39.78 | $39.44 | 163725 |
| 2026-01-08 | -34.67 | $39.72 | 153700 |
| 2026-01-07 | -39.96 | $39.43 | 223438 |
| 2026-01-06 | -37.96 | $39.54 | 208391 |
| 2026-01-05 | -59.31 | $38.37 | 218700 |
| 2026-01-02 | -79.83 | $37.30 | 178746 |
| 2025-12-31 | -78.97 | $37.36 | 282200 |
| 2025-12-30 | -76.38 | $37.51 | 247700 |
| 2025-12-29 | -73.98 | $37.73 | 211002 |
| 2025-12-26 | -74.01 | $38.17 | 155600 |
| 2025-12-24 | -81.35 | $37.74 | 131609 |
| 2025-12-23 | -85.45 | $37.39 | 224630 |
| 2025-12-22 | -80.33 | $37.83 | 339819 |
| 2025-12-19 | -87.08 | $37.25 | 831700 |
| 2025-12-18 | -66.36 | $40.41 | 289925 |
| 2025-12-17 | -63.44 | $40.60 | 260400 |
| 2025-12-16 | -67.85 | $40.40 | 193359 |
| 2025-12-15 | -69.57 | $40.67 | 175800 |
| 2025-12-12 | -76.02 | $40.15 | 226341 |
| 2025-12-11 | -68.45 | $40.76 | 294747 |
| 2025-12-10 | -79.50 | $39.87 | 283000 |
| 2025-12-09 | -99.27 | $38.28 | 336856 |
| 2025-12-08 | -77.79 | $40.08 | 278800 |
| 2025-12-05 | -89.08 | $39.16 | 289243 |
| 2025-12-04 | -81.65 | $40.77 | 256924 |
| 2025-12-03 | -72.69 | $41.39 | 238500 |
| 2025-12-02 | -82.95 | $40.68 | 316900 |
| 2025-12-01 | -88.30 | $40.76 | 414300 |
| 2025-11-28 | -70.83 | $41.88 | 124400 |
| 2025-11-26 | -49.77 | $43.23 | 259100 |
| 2025-11-25 | -32.61 | $44.33 | 258900 |
| 2025-11-24 | -52.11 | $43.08 | 264364 |
| 2025-11-21 | -74.73 | $41.63 | 271700 |
| 2025-11-20 | -87.52 | $40.81 | 341318 |
| 2025-11-19 | -78.02 | $41.38 | 381703 |
| 2025-11-18 | -40.70 | $43.38 | 514500 |
| 2025-11-17 | -18.21 | $45.06 | 393540 |
| 2025-11-14 | -17.67 | $45.10 | 306200 |
| 2025-11-13 | -20.65 | $44.70 | 297700 |
| 2025-11-12 | -13.21 | $45.32 | 247100 |
| 2025-11-11 | -12.18 | $45.33 | 319200 |
| 2025-11-10 | -5.80 | $45.83 | 462966 |
| 2025-11-07 | -7.19 | $43.76 | 380619 |
| 2025-11-06 | -15.34 | $43.04 | 411400 |
| 2025-11-05 | -37.47 | $41.15 | 406532 |
| 2025-11-04 | -26.23 | $42.11 | 443375 |
| 2025-11-03 | -11.48 | $43.37 | 528617 |
| 2025-10-31 | -20.28 | $42.06 | 392916 |
| 2025-10-30 | -13.69 | $41.86 | 218600 |
| 2025-10-29 | -23.25 | $41.19 | 226513 |
| 2025-10-28 | -16.26 | $41.68 | 159306 |
| 2025-10-27 | -15.98 | $41.70 | 241498 |
| 2025-10-24 | -6.72 | $42.33 | 296252 |
| 2025-10-23 | -19.51 | $41.05 | 208700 |
| 2025-10-22 | -32.72 | $40.19 | 359800 |
| 2025-10-21 | -13.36 | $41.45 | 362621 |
| 2025-10-20 | -13.33 | $40.62 | 235513 |
| 2025-10-17 | -29.55 | $39.72 | 196830 |
| 2025-10-16 | -50.27 | $38.57 | 155907 |
| 2025-10-15 | -40.00 | $39.14 | 229862 |
| 2025-10-14 | -67.03 | $37.64 | 188400 |
| 2025-10-13 | -86.13 | $36.58 | 143704 |
| 2025-10-10 | -89.55 | $36.39 | 193429 |
| 2025-10-09 | -90.89 | $37.17 | 176700 |
| 2025-10-08 | -92.26 | $37.11 | 260100 |
| 2025-10-07 | -83.16 | $37.62 | 212640 |
| 2025-10-06 | -95.21 | $37.79 | 253907 |
| 2025-10-03 | -81.86 | $38.32 | 308900 |
| 2025-10-02 | -64.48 | $39.01 | 248000 |
| 2025-10-01 | -19.40 | $40.80 | 333533 |
| 2025-09-30 | -21.94 | $40.46 | 425730 |
| 2025-09-29 | -34.97 | $39.15 | 230274 |
| 2025-09-26 | -39.88 | $38.81 | 193300 |
| 2025-09-25 | -45.78 | $38.04 | 258900 |
| 2025-09-24 | -31.41 | $38.25 | 203200 |
| 2025-09-23 | -29.80 | $38.42 | 212117 |
| 2025-09-22 | -29.99 | $38.40 | 281913 |
| 2025-09-19 | -16.18 | $39.86 | 554817 |
| 2025-09-18 | -9.74 | $40.54 | 451800 |
| 2025-09-17 | -27.28 | $38.58 | 161300 |
| 2025-09-16 | -23.36 | $39.01 | 203100 |
| 2025-09-15 | -18.40 | $39.53 | 365200 |
| 2025-09-12 | -17.26 | $39.62 | 240000 |
| 2025-09-11 | -3.29 | $41.19 | 287049 |
| 2025-09-10 | -3.23 | $41.18 | 423722 |
| 2025-09-09 | -1.24 | $41.23 | 399914 |
| 2025-09-08 | -3.97 | $39.43 | 297600 |
| 2025-09-05 | -3.64 | $39.45 | 480721 |
| 2025-09-04 | -6.25 | $39.07 | 415040 |
| 2025-09-03 | -4.94 | $38.20 | 510214 |
| 2025-09-02 | -16.78 | $36.69 | 736300 |
| 2025-08-29 | -13.80 | $37.07 | 645152 |
| 2025-08-28 | -2.79 | $38.46 | 1.1M |
| 2025-08-27 | -10.18 | $32.20 | 423236 |
| 2025-08-26 | -4.21 | $32.64 | 338489 |
| 2025-08-25 | -13.70 | $31.94 | 205444 |
| 2025-08-22 | -6.65 | $32.46 | 194402 |
| 2025-08-21 | -13.10 | $31.55 | 276900 |
| 2025-08-20 | -14.46 | $31.14 | 253100 |
| 2025-08-19 | -3.54 | $31.85 | 244804 |
| 2025-08-18 | -0.18 | $31.25 | 266102 |
| 2025-08-15 | -5.57 | $30.67 | 316304 |
| 2025-08-14 | -7.42 | $30.57 | 195044 |
| 2025-08-13 | -0.19 | $30.96 | 341515 |
| 2025-08-12 | -24.77 | $29.68 | 345457 |
| 2025-08-11 | -50.91 | $28.55 | 327600 |
| 2025-08-08 | -58.89 | $28.10 | 242000 |
| 2025-08-07 | -71.45 | $27.33 | 218939 |
| 2025-08-06 | -85.37 | $26.49 | 164715 |
| 2025-08-05 | -83.76 | $26.59 | 209911 |
| 2025-08-04 | -74.92 | $27.14 | 199702 |
| 2025-08-01 | -91.48 | $26.11 | 356504 |
| 2025-07-31 | -97.97 | $26.50 | 240941 |
| 2025-07-30 | -74.19 | $27.92 | 199346 |
| 2025-07-29 | -58.67 | $28.01 | 243622 |
| 2025-07-28 | -44.51 | $28.92 | 196905 |
| 2025-07-25 | -38.30 | $29.18 | 199505 |
| 2025-07-24 | -32.73 | $29.44 | 279127 |
| 2025-07-23 | -27.88 | $29.79 | 304610 |
| 2025-07-22 | -34.18 | $29.23 | 221477 |
| 2025-07-21 | -32.48 | $29.14 | 311000 |
| 2025-07-18 | -29.04 | $29.41 | 353027 |
| 2025-07-17 | -25.15 | $29.73 | 371328 |
| 2025-07-16 | -15.31 | $30.54 | 262614 |
| 2025-07-15 | -15.07 | $30.56 | 295845 |
| 2025-07-14 | -3.16 | $31.54 | 335761 |
| 2025-07-11 | -12.15 | $30.80 | 330300 |
| 2025-07-10 | -8.02 | $31.14 | 382115 |
| 2025-07-09 | -1.61 | $31.39 | 469142 |
| 2025-07-08 | -6.07 | $30.12 | 514900 |
| 2025-07-07 | -8.91 | $29.90 | 557578 |
| 2025-07-03 | -8.69 | $28.00 | 322712 |
| 2025-07-02 | -2.12 | $27.94 | 384100 |
| 2025-07-01 | -3.83 | $26.62 | 271900 |
| 2025-06-30 | -16.20 | $25.54 | 361300 |
| 2025-06-27 | -2.77 | $25.66 | 741700 |
| 2025-06-26 | -9.92 | $25.12 | 248100 |
| 2025-06-25 | -24.60 | $24.75 | 282600 |
| 2025-06-24 | -20.33 | $24.77 | 143220 |
| 2025-06-23 | -29.09 | $24.46 | 182800 |
| 2025-06-20 | -50.18 | $23.88 | 247500 |
| 2025-06-18 | -47.27 | $23.96 | 215002 |
| 2025-06-17 | -29.45 | $24.45 | 275500 |
| 2025-06-16 | -20.00 | $24.71 | 355400 |
| 2025-06-13 | -48.36 | $23.93 | 152026 |
| 2025-06-12 | -27.27 | $24.51 | 174500 |
| 2025-06-11 | -31.64 | $24.39 | 112409 |
| 2025-06-10 | -33.45 | $24.34 | 137400 |
| 2025-06-09 | -37.45 | $24.23 | 266200 |
| 2025-06-06 | -38.06 | $24.08 | 138802 |
| 2025-06-05 | -22.50 | $23.89 | 199600 |
| 2025-06-04 | -20.61 | $23.97 | 150011 |
| 2025-06-03 | -14.76 | $24.32 | 245008 |
| 2025-06-02 | -10.68 | $24.58 | 334738 |
| 2025-05-30 | -12.59 | $24.42 | 267900 |
| 2025-05-29 | -8.66 | $24.66 | 287600 |
| 2025-05-28 | -5.66 | $24.50 | 298700 |
| 2025-05-27 | -6.15 | $24.46 | 318726 |
| 2025-05-23 | -23.76 | $23.24 | 135439 |
| 2025-05-22 | -25.07 | $23.02 | 185200 |
| 2025-05-21 | -21.07 | $23.25 | 164200 |
| 2025-05-20 | -10.13 | $24.09 | 387821 |
| 2025-05-19 | -9.01 | $24.13 | 215722 |
| 2025-05-16 | -9.99 | $24.00 | 306200 |
| 2025-05-15 | -11.94 | $23.83 | 260324 |
| 2025-05-14 | -17.34 | $23.36 | 291513 |
| 2025-05-13 | -3.10 | $24.60 | 343720 |
| 2025-05-12 | -0.83 | $24.50 | 250100 |
| 2025-05-09 | -6.10 | $22.47 | 318000 |
| 2025-05-08 | -2.40 | $22.25 | 670138 |
| 2025-05-07 | -9.01 | $19.39 | 293500 |
| 2025-05-06 | -17.48 | $19.04 | 314777 |
| 2025-05-05 | -3.44 | $19.53 | 251228 |
| 2025-05-02 | -10.51 | $19.48 | 208400 |
| 2025-05-01 | -52.99 | $18.60 | 154510 |
| 2025-04-30 | -58.47 | $18.61 | 171319 |
| 2025-04-29 | -56.48 | $18.88 | 142440 |
| 2025-04-28 | -63.68 | $18.43 | 142700 |
| 2025-04-25 | -70.72 | $17.99 | 148311 |
| 2025-04-24 | -70.24 | $18.02 | 170430 |
| 2025-04-23 | -83.36 | $17.20 | 130800 |
| 2025-04-22 | -85.92 | $17.04 | 121890 |
| 2025-04-21 | -94.19 | $16.53 | 322100 |
| 2025-04-17 | -86.61 | $17.29 | 241200 |
| 2025-04-16 | -94.21 | $16.83 | 228245 |
| 2025-04-15 | -94.55 | $16.81 | 222101 |
| 2025-04-14 | -76.36 | $17.91 | 206900 |
| 2025-04-11 | -83.14 | $17.50 | 251349 |
| 2025-04-10 | -79.50 | $17.72 | 241700 |
| 2025-04-09 | -57.36 | $19.06 | 304031 |
| 2025-04-08 | -95.29 | $17.88 | 197411 |
| 2025-04-07 | -85.63 | $18.66 | 276500 |
| 2025-04-04 | -94.00 | $19.19 | 288935 |
| 2025-04-03 | -96.74 | $20.22 | 246100 |
| 2025-04-02 | -54.65 | $21.90 | 142343 |
| 2025-04-01 | -57.44 | $21.97 | 272577 |
| 2025-03-31 | -75.89 | $21.36 | 287605 |
| 2025-03-28 | -73.83 | $21.46 | 162200 |
| 2025-03-27 | -68.69 | $21.68 | 298400 |
| 2025-03-26 | -69.63 | $21.64 | 153016 |
| 2025-03-25 | -72.66 | $21.51 | 178994 |
| 2025-03-24 | -59.81 | $22.06 | 159138 |
| 2025-03-21 | -63.55 | $21.90 | 315300 |
| 2025-03-20 | -65.65 | $21.81 | 134202 |
| 2025-03-19 | -54.67 | $22.28 | 208700 |
| 2025-03-18 | -76.12 | $21.62 | 148600 |
| 2025-03-17 | -75.68 | $21.85 | 189087 |
| 2025-03-14 | -85.35 | $21.25 | 335608 |
| 2025-03-13 | -97.58 | $20.49 | 288317 |
| 2025-03-12 | -94.53 | $22.06 | 217200 |
| 2025-03-11 | -86.32 | $22.45 | 398304 |
| 2025-03-10 | -69.89 | $23.23 | 368000 |
| 2025-03-07 | -61.26 | $23.64 | 340008 |
| 2025-03-06 | -68.21 | $23.31 | 382600 |
| 2025-03-05 | -64.00 | $23.51 | 433000 |
| 2025-03-04 | -48.82 | $24.07 | 421202 |
| 2025-03-03 | -36.91 | $24.52 | 486197 |
| 2025-02-28 | -69.27 | $22.74 | 400100 |
| 2025-02-27 | -80.73 | $22.11 | 207747 |
| 2025-02-26 | -78.18 | $22.25 | 237742 |
| 2025-02-25 | -80.91 | $22.10 | 351339 |
| 2025-02-24 | -80.55 | $22.12 | 348100 |
| 2025-02-21 | -73.64 | $22.50 | 292816 |
| 2025-02-20 | -65.09 | $22.97 | 381721 |
| 2025-02-19 | -43.12 | $24.17 | 383800 |
| 2025-02-18 | -12.54 | $25.82 | 349900 |
| 2025-02-14 | -12.37 | $25.77 | 299813 |
| 2025-02-13 | -22.34 | $25.19 | 221500 |
| 2025-02-12 | -30.83 | $24.60 | 329036 |
| 2025-02-11 | -5.48 | $26.12 | 438949 |
| 2025-02-10 | -2.99 | $26.22 | 874200 |
| 2025-02-07 | -24.62 | $23.69 | 330419 |
| 2025-02-06 | -1.63 | $24.58 | 404000 |
| 2025-02-05 | -8.36 | $22.37 | 149333 |
| 2025-02-04 | -19.15 | $22.02 | 86500 |
| 2025-02-03 | -30.85 | $21.69 | 135400 |
| 2025-01-31 | -26.60 | $21.81 | 164917 |
| 2025-01-30 | -20.57 | $21.98 | 79512 |
| 2025-01-29 | -23.40 | $21.90 | 99400 |
| 2025-01-28 | -20.21 | $21.99 | 183031 |
| 2025-01-27 | -3.77 | $22.29 | 116700 |
| 2025-01-24 | -9.96 | $21.91 | 177500 |
| 2025-01-23 | -3.62 | $21.87 | 135849 |
| 2025-01-22 | -24.06 | $21.76 | 201400 |
| 2025-01-21 | -33.46 | $21.51 | 191848 |
| 2025-01-17 | -61.43 | $20.82 | 74318 |
| 2025-01-16 | -62.22 | $20.93 | 94700 |
| 2025-01-15 | -65.96 | $20.86 | 107525 |
| 2025-01-14 | -86.96 | $20.28 | 126914 |
| 2025-01-13 | -90.22 | $20.27 | 99207 |
| 2025-01-10 | -97.76 | $20.05 | 128810 |
| 2025-01-08 | -70.33 | $21.48 | 398286 |
| 2025-01-07 | -89.47 | $20.68 | 104129 |
| 2025-01-06 | -91.15 | $20.61 | 172600 |
| 2025-01-03 | -93.30 | $20.52 | 100725 |
| 2025-01-02 | -88.28 | $20.73 | 120200 |
| 2024-12-31 | -81.82 | $21.00 | 155624 |
| 2024-12-30 | -82.54 | $20.97 | 143100 |
| 2024-12-27 | -95.20 | $21.05 | 188700 |
| 2024-12-26 | -83.03 | $21.68 | 160501 |
| 2024-12-24 | -84.24 | $21.64 | 60041 |
| 2024-12-23 | -84.24 | $21.64 | 94010 |
| 2024-12-20 | -82.73 | $21.69 | 897111 |
| 2024-12-19 | -80.94 | $21.81 | 277541 |
| 2024-12-18 | -95.86 | $21.27 | 162500 |
| 2024-12-17 | -88.24 | $22.34 | 171909 |
| 2024-12-16 | -81.71 | $22.64 | 150700 |
| 2024-12-13 | -97.48 | $22.67 | 128815 |
| 2024-12-12 | -56.42 | $23.88 | 172616 |
| 2024-12-11 | -57.30 | $23.96 | 223000 |
| 2024-12-10 | -89.13 | $23.11 | 99502 |
| 2024-12-09 | -82.61 | $23.32 | 130541 |
| 2024-12-06 | -86.02 | $23.21 | 85607 |
| 2024-12-05 | -97.45 | $22.92 | 121818 |
| 2024-12-04 | -74.84 | $23.63 | 158500 |
| 2024-12-03 | -71.20 | $23.26 | 142000 |
| 2024-12-02 | -63.87 | $23.54 | 150160 |
| 2024-11-29 | -68.32 | $23.37 | 81300 |
| 2024-11-27 | -62.57 | $23.59 | 99234 |
| 2024-11-26 | -58.90 | $23.73 | 156042 |
| 2024-11-25 | -48.17 | $24.14 | 193234 |
| 2024-11-22 | -58.64 | $23.74 | 132900 |
| 2024-11-21 | -58.12 | $23.76 | 199700 |
| 2024-11-20 | -67.80 | $23.39 | 228844 |
| 2024-11-19 | -58.38 | $23.75 | 229100 |
| 2024-11-18 | -48.95 | $24.11 | 229647 |
| 2024-11-15 | -39.79 | $24.46 | 197045 |
| 2024-11-14 | -28.27 | $24.90 | 217616 |
| 2024-11-13 | -18.59 | $25.27 | 178015 |
| 2024-11-12 | -24.08 | $25.06 | 314300 |
| 2024-11-11 | -1.74 | $25.55 | 357276 |
| 2024-11-08 | -42.71 | $23.85 | 203227 |
| 2024-11-07 | -54.58 | $23.50 | 287700 |
| 2024-11-06 | -63.13 | $23.09 | 205805 |
| 2024-11-05 | -62.60 | $22.85 | 145106 |
| 2024-11-04 | -64.47 | $22.37 | 126400 |
| 2024-11-01 | -45.41 | $23.18 | 151435 |
| 2024-10-31 | -46.82 | $23.12 | 95900 |
| 2024-10-30 | -33.18 | $23.70 | 159800 |
| 2024-10-29 | -37.88 | $23.50 | 73417 |
| 2024-10-28 | -35.53 | $23.60 | 134700 |
| 2024-10-25 | -39.53 | $23.43 | 101408 |
| 2024-10-24 | -40.00 | $23.41 | 119532 |
| 2024-10-23 | -30.35 | $23.82 | 124082 |
| 2024-10-22 | -21.88 | $24.18 | 158228 |
| 2024-10-21 | -34.35 | $23.65 | 145611 |
| 2024-10-18 | -24.47 | $24.07 | 149646 |
| 2024-10-17 | -17.65 | $24.36 | 155209 |
| 2024-10-16 | -5.91 | $24.84 | 371131 |
| 2024-10-15 | -10.35 | $24.15 | 144628 |
| 2024-10-14 | -2.56 | $24.29 | 177000 |
| 2024-10-11 | -16.77 | $23.49 | 216625 |
| 2024-10-10 | -3.33 | $22.89 | 208000 |
| 2024-10-09 | -28.95 | $22.18 | 255816 |
| 2024-10-08 | -31.09 | $22.01 | 388437 |
| 2024-10-07 | -69.89 | $20.89 | 148700 |
| 2024-10-04 | -53.68 | $21.31 | 178300 |
| 2024-10-03 | -49.28 | $21.13 | 107300 |
| 2024-10-02 | -31.12 | $21.76 | 108520 |
| 2024-10-01 | -21.90 | $22.08 | 205437 |
| 2024-09-30 | -9.22 | $22.52 | 338648 |
| 2024-09-27 | -20.35 | $22.07 | 236440 |
| 2024-09-26 | -17.14 | $22.10 | 233700 |
| 2024-09-25 | -17.92 | $22.07 | 192534 |
| 2024-09-24 | -18.70 | $22.04 | 173941 |
| 2024-09-23 | -20.00 | $21.99 | 193905 |
| 2024-09-20 | -12.09 | $22.28 | 483024 |
| 2024-09-19 | -8.01 | $22.41 | 172936 |
| 2024-09-18 | -12.92 | $22.15 | 185610 |
| 2024-09-17 | -4.10 | $22.36 | 168700 |
| 2024-09-16 | -17.77 | $21.53 | 180000 |
| 2024-09-13 | -6.93 | $21.99 | 169536 |
| 2024-09-12 | -23.81 | $21.21 | 184819 |
| 2024-09-11 | -37.73 | $20.45 | 185000 |
| 2024-09-10 | -28.49 | $20.88 | 171145 |
| 2024-09-09 | -33.33 | $20.53 | 230600 |
| 2024-09-06 | -53.37 | $19.46 | 192900 |
| 2024-09-05 | -54.12 | $19.42 | 186232 |
| 2024-09-04 | -49.81 | $19.65 | 117800 |
| 2024-09-03 | -45.69 | $19.87 | 236400 |
| 2024-08-30 | -22.55 | $21.00 | 287000 |
| 2024-08-29 | -6.75 | $21.47 | 277500 |
| 2024-08-28 | -11.68 | $20.81 | 130558 |
| 2024-08-27 | -5.00 | $21.06 | 282223 |
| 2024-08-26 | -3.33 | $21.14 | 230100 |
| 2024-08-23 | -3.27 | $20.94 | 435140 |
| 2024-08-22 | -14.33 | $19.01 | 367102 |
| 2024-08-21 | -31.47 | $18.46 | 203543 |
| 2024-08-20 | -45.10 | $18.07 | 76912 |
| 2024-08-19 | -33.92 | $18.39 | 169944 |
| 2024-08-16 | -45.80 | $18.05 | 240700 |
| 2024-08-15 | -47.20 | $18.01 | 71900 |
| 2024-08-14 | -70.82 | $17.39 | 79600 |
| 2024-08-13 | -54.10 | $17.90 | 93739 |
| 2024-08-12 | -74.10 | $17.29 | 75217 |
| 2024-08-09 | -63.61 | $17.61 | 63338 |
| 2024-08-08 | -68.52 | $17.46 | 75700 |
| 2024-08-07 | -83.61 | $17.00 | 62100 |
| 2024-08-06 | -69.72 | $17.27 | 62228 |
| 2024-08-05 | -69.42 | $17.28 | 116044 |
| 2024-08-02 | -55.35 | $17.74 | 126300 |
| 2024-08-01 | -31.80 | $18.51 | 169749 |
| 2024-07-31 | -20.49 | $18.88 | 131407 |
| 2024-07-30 | -36.09 | $18.37 | 471334 |
| 2024-07-29 | -34.56 | $18.42 | 90943 |
| 2024-07-26 | -20.49 | $18.88 | 108900 |
| 2024-07-25 | -22.02 | $18.83 | 83615 |
| 2024-07-24 | -23.24 | $18.79 | 76600 |
| 2024-07-23 | -19.27 | $18.92 | 92600 |
| 2024-07-22 | -18.35 | $18.95 | 78331 |
| 2024-07-19 | -27.83 | $18.64 | 104800 |
| 2024-07-18 | -22.02 | $18.83 | 123412 |
| 2024-07-17 | -6.16 | $19.02 | 148400 |
| 2024-07-16 | -2.12 | $19.05 | 161800 |
| 2024-07-15 | -33.67 | $17.60 | 131639 |
| 2024-07-12 | -28.99 | $17.48 | 82609 |
| 2024-07-11 | -27.81 | $17.50 | 124400 |
| 2024-07-10 | -93.49 | $16.39 | 130800 |
| 2024-07-09 | -50.30 | $17.14 | 73700 |
| 2024-07-08 | -27.27 | $17.52 | 98336 |
| 2024-07-05 | -67.88 | $16.85 | 129002 |
| 2024-07-03 | -50.30 | $17.14 | 123817 |
| 2024-07-02 | -78.40 | $16.70 | 99500 |
| 2024-07-01 | -57.41 | $17.04 | 133800 |
| 2024-06-28 | -74.70 | $16.77 | 486543 |
| 2024-06-27 | -56.99 | $17.20 | 65028 |
| 2024-06-26 | -42.47 | $17.47 | 57912 |
| 2024-06-25 | -48.65 | $17.54 | 72014 |
| 2024-06-24 | -54.50 | $17.41 | 91600 |
| 2024-06-21 | -44.14 | $17.64 | 312836 |
| 2024-06-20 | -41.74 | $17.74 | 77900 |
| 2024-06-18 | -53.04 | $17.48 | 72000 |
| 2024-06-17 | -63.91 | $17.23 | 70500 |
| 2024-06-14 | -64.35 | $17.22 | 67500 |
| 2024-06-13 | -40.00 | $17.78 | 62200 |
| 2024-06-12 | -40.00 | $17.78 | 209200 |
| 2024-06-11 | -84.78 | $16.75 | 127209 |
| 2024-06-10 | -76.96 | $16.93 | 152312 |
| 2024-06-07 | -90.06 | $17.16 | 78700 |
| 2024-06-06 | -59.85 | $17.12 | 80413 |
| 2024-06-05 | -53.03 | $17.30 | 78300 |
| 2024-06-04 | -57.58 | $17.18 | 87245 |
| 2024-06-03 | -29.17 | $17.93 | 130701 |
| 2024-05-31 | -40.53 | $17.63 | 128436 |
| 2024-05-30 | -34.09 | $17.80 | 82600 |
| 2024-05-29 | -20.83 | $18.15 | 94405 |
| 2024-05-28 | -21.78 | $18.04 | 181946 |
| 2024-05-24 | -2.80 | $18.55 | 84800 |
| 2024-05-23 | -3.82 | $18.46 | 154717 |
| 2024-05-22 | -4.53 | $18.41 | 88744 |
| 2024-05-21 | -3.80 | $18.37 | 101730 |
| 2024-05-20 | -6.02 | $18.23 | 108624 |
| 2024-05-17 | -3.33 | $18.40 | 194317 |
| 2024-05-16 | -9.98 | $17.98 | 101517 |
| 2024-05-15 | -5.71 | $18.25 | 148300 |
| 2024-05-14 | -6.34 | $18.21 | 178907 |
| 2024-05-13 | -7.92 | $18.11 | 161917 |
| 2024-05-10 | -6.08 | $17.55 | 127608 |
| 2024-05-09 | -0.92 | $17.70 | 119700 |
| 2024-05-08 | -5.06 | $17.18 | 130110 |
| 2024-05-07 | -12.35 | $16.77 | 130727 |
| 2024-05-06 | -18.63 | $16.45 | 182600 |
| 2024-05-03 | -2.65 | $17.07 | 114300 |
| 2024-05-02 | -7.08 | $16.76 | 142600 |
| 2024-05-01 | -15.63 | $16.35 | 228500 |
| 2024-04-30 | -4.35 | $16.70 | 447581 |
| 2024-04-29 | -2.54 | $16.78 | 787001 |
| 2024-04-26 | -64.33 | $12.73 | 76507 |
| 2024-04-25 | -82.80 | $12.44 | 122344 |
| 2024-04-24 | -75.16 | $12.56 | 111200 |
| 2024-04-23 | -8.28 | $13.61 | 109700 |
| 2024-04-22 | -27.78 | $13.05 | 92600 |
| 2024-04-19 | -7.52 | $13.30 | 127524 |
| 2024-04-18 | -27.07 | $13.04 | 78697 |
| 2024-04-17 | -39.85 | $12.87 | 99800 |
| 2024-04-16 | -30.83 | $12.99 | 139846 |
| 2024-04-15 | -5.00 | $13.21 | 146143 |
| 2024-04-12 | -13.11 | $13.11 | 120900 |
| 2024-04-11 | -14.06 | $13.09 | 79000 |
| 2024-04-10 | -3.13 | $13.23 | 203867 |
| 2024-04-09 | -28.48 | $13.12 | 71433 |
| 2024-04-08 | -43.67 | $12.88 | 52917 |
| 2024-04-05 | -48.10 | $12.81 | 62800 |
| 2024-04-04 | -42.41 | $12.90 | 116200 |
| 2024-04-03 | -40.51 | $12.93 | 121100 |
| 2024-04-02 | -63.29 | $12.57 | 97815 |
| 2024-04-01 | -67.88 | $12.61 | 105335 |
| 2024-03-28 | -51.30 | $12.93 | 158800 |
| 2024-03-27 | -44.56 | $13.06 | 79900 |
| 2024-03-26 | -55.96 | $12.84 | 138542 |
| 2024-03-25 | -70.98 | $12.55 | 118500 |
| 2024-03-22 | -94.82 | $12.09 | 92700 |
| 2024-03-21 | -84.97 | $12.28 | 105441 |
| 2024-03-20 | -75.65 | $12.46 | 98526 |
| 2024-03-19 | -72.77 | $12.45 | 188301 |
| 2024-03-18 | -71.29 | $12.48 | 234200 |
| 2024-03-15 | -74.88 | $12.34 | 335000 |
| 2024-03-14 | -86.73 | $12.09 | 237000 |
| 2024-03-13 | -44.40 | $12.73 | 272900 |
| 2024-03-12 | -48.51 | $12.62 | 97447 |
| 2024-03-11 | -48.88 | $12.61 | 104440 |
| 2024-03-08 | -38.43 | $12.89 | 84400 |
| 2024-03-07 | -26.03 | $12.91 | 92248 |
| 2024-03-06 | -19.07 | $13.18 | 112700 |
| 2024-03-05 | -17.78 | $13.23 | 97933 |
| 2024-03-04 | -6.19 | $13.68 | 187856 |
| 2024-03-01 | -1.47 | $13.39 | 182808 |
| 2024-02-29 | -12.69 | $12.93 | 144300 |
| 2024-02-28 | -13.90 | $12.89 | 144300 |
| 2024-02-27 | -0.91 | $13.32 | 147700 |
| 2024-02-26 | -4.00 | $13.16 | 180535 |
| 2024-02-23 | -3.40 | $12.88 | 115643 |
| 2024-02-22 | -4.76 | $12.84 | 137000 |
| 2024-02-21 | -1.58 | $12.53 | 165300 |
| 2024-02-20 | -13.83 | $12.22 | 177203 |
| 2024-02-16 | -19.76 | $12.07 | 191947 |
| 2024-02-15 | -16.21 | $12.16 | 195237 |
| 2024-02-14 | -10.75 | $11.95 | 155900 |
| 2024-02-13 | -39.72 | $11.33 | 192440 |
| 2024-02-12 | -0.47 | $12.17 | 194148 |
| 2024-02-09 | -13.07 | $11.57 | 215506 |
| 2024-02-08 | -19.32 | $11.46 | 398429 |
| 2024-02-07 | -83.47 | $10.67 | 217822 |
| 2024-02-06 | -71.07 | $10.82 | 149706 |
| 2024-02-05 | -79.34 | $10.72 | 151000 |
| 2024-02-02 | -96.33 | $10.63 | 104230 |
| 2024-02-01 | -74.75 | $10.94 | 143217 |
| 2024-01-31 | -96.46 | $10.81 | 140223 |
| 2024-01-30 | -60.94 | $11.27 | 99300 |
| 2024-01-29 | -30.47 | $11.66 | 110900 |
| 2024-01-26 | -30.47 | $11.66 | 127700 |
| 2024-01-25 | -66.41 | $11.20 | 72300 |
| 2024-01-24 | -82.81 | $10.99 | 79300 |
| 2024-01-23 | -82.81 | $10.99 | 53600 |
| 2024-01-22 | -67.97 | $11.18 | 93800 |
| 2024-01-19 | -76.56 | $11.07 | 67827 |
| 2024-01-18 | -56.25 | $11.33 | 70913 |
| 2024-01-17 | -56.25 | $11.33 | 187816 |
| 2024-01-16 | -50.78 | $11.40 | 158537 |
| 2024-01-12 | -52.42 | $11.40 | 162309 |
| 2024-01-11 | -91.13 | $10.92 | 161200 |
| 2024-01-10 | -69.53 | $11.16 | 116800 |
| 2024-01-09 | -55.56 | $11.25 | 142835 |
| 2024-01-08 | -43.75 | $11.42 | 123108 |
| 2024-01-05 | -52.08 | $11.30 | 286416 |
| 2024-01-04 | -49.31 | $11.34 | 124900 |
| 2024-01-03 | -31.25 | $11.60 | 195100 |
| 2024-01-02 | -10.43 | $11.83 | 136218 |
| 2023-12-29 | -13.64 | $11.58 | 151600 |
| 2023-12-28 | -11.98 | $11.62 | 75600 |
| 2023-12-27 | -11.16 | $11.64 | 100249 |
| 2023-12-26 | -15.70 | $11.53 | 126800 |
| 2023-12-22 | -28.93 | $11.21 | 467433 |
| 2023-12-21 | -21.49 | $11.39 | 174000 |
| 2023-12-20 | -19.42 | $11.44 | 212136 |
| 2023-12-19 | -13.22 | $11.59 | 318900 |
| 2023-12-18 | -25.21 | $11.30 | 348800 |
| 2023-12-15 | -25.62 | $11.29 | 457012 |
| 2023-12-14 | -13.64 | $11.58 | 283400 |
| 2023-12-13 | -10.59 | $11.60 | 554411 |
| 2023-12-12 | -19.44 | $11.23 | 185100 |
| 2023-12-11 | -30.22 | $10.97 | 205310 |
| 2023-12-08 | -25.33 | $11.08 | 111115 |
| 2023-12-07 | -22.67 | $11.14 | 193300 |
| 2023-12-06 | -26.62 | $11.44 | 187447 |
| 2023-12-05 | -31.31 | $11.44 | 315743 |
| 2023-12-04 | -38.67 | $11.24 | 576432 |
| 2023-12-01 | -84.44 | $9.87 | 495816 |
| 2023-11-30 | -93.71 | $9.59 | 511500 |
| 2023-11-29 | -88.41 | $9.75 | 256000 |
| 2023-11-28 | -90.40 | $9.69 | 246722 |
| 2023-11-27 | -68.54 | $10.35 | 275540 |
| 2023-11-24 | -62.25 | $10.54 | 52949 |
| 2023-11-22 | -69.54 | $10.32 | 154500 |
| 2023-11-21 | -72.19 | $10.24 | 133960 |
| 2023-11-20 | -64.57 | $10.47 | 158700 |
| 2023-11-17 | -47.35 | $10.99 | 227500 |
| 2023-11-16 | -62.58 | $10.53 | 224300 |
| 2023-11-15 | -63.58 | $10.50 | 278800 |
| 2023-11-14 | -74.50 | $10.17 | 239600 |
| 2023-11-13 | -87.75 | $9.77 | 180622 |
| 2023-11-10 | -97.53 | $9.66 | 214900 |
| 2023-11-09 | -98.12 | $9.81 | 301100 |
| 2023-11-08 | -21.35 | $12.04 | 172437 |
| 2023-11-07 | -17.98 | $12.10 | 114400 |
| 2023-11-06 | -13.11 | $12.23 | 139400 |
| 2023-11-03 | -15.00 | $12.34 | 140805 |
| 2023-11-02 | -49.58 | $11.83 | 117100 |
| 2023-11-01 | -76.69 | $11.19 | 129201 |
| 2023-10-31 | -88.14 | $10.92 | 242500 |
| 2023-10-30 | -87.29 | $10.94 | 161500 |
| 2023-10-27 | -95.30 | $10.77 | 158318 |
| 2023-10-26 | -94.67 | $10.87 | 132721 |
| 2023-10-25 | -96.44 | $10.83 | 171932 |
| 2023-10-24 | -94.00 | $11.26 | 194216 |
| 2023-10-23 | -97.97 | $11.28 | 140631 |
| 2023-10-20 | -88.51 | $11.75 | 72100 |
| 2023-10-19 | -85.23 | $11.81 | 85132 |
| 2023-10-18 | -68.18 | $12.11 | 66004 |
| 2023-10-17 | -57.39 | $12.30 | 134148 |
| 2023-10-16 | -76.14 | $11.97 | 208531 |
| 2023-10-13 | -87.50 | $11.77 | 82524 |
| 2023-10-12 | -66.11 | $12.16 | 154338 |
| 2023-10-11 | -95.21 | $11.76 | 139746 |
| 2023-10-10 | -90.76 | $12.27 | 113029 |
| 2023-10-09 | -88.24 | $12.30 | 116312 |
| 2023-10-06 | -50.42 | $12.75 | 73700 |
| 2023-10-05 | -36.97 | $12.91 | 104700 |
| 2023-10-04 | -61.48 | $12.60 | 91600 |
| 2023-10-03 | -57.26 | $12.66 | 76223 |
| 2023-10-02 | -72.89 | $12.74 | 94400 |
| 2023-09-29 | -73.11 | $12.77 | 174133 |
| 2023-09-28 | -89.29 | $12.43 | 126100 |
| 2023-09-27 | -78.28 | $12.76 | 84337 |
| 2023-09-26 | -69.97 | $13.01 | 72321 |
| 2023-09-25 | -63.79 | $13.22 | 72000 |
| 2023-09-22 | -63.79 | $13.22 | 83949 |
| 2023-09-21 | -69.94 | $13.20 | 171500 |
| 2023-09-20 | -87.92 | $12.56 | 92900 |
| 2023-09-19 | -89.89 | $12.49 | 111900 |
| 2023-09-18 | -88.20 | $12.55 | 157144 |
| 2023-09-15 | -86.24 | $12.62 | 424800 |
| 2023-09-14 | -76.12 | $12.98 | 86000 |
| 2023-09-13 | -76.69 | $12.96 | 112240 |
| 2023-09-12 | -84.55 | $12.68 | 94814 |
| 2023-09-11 | -83.71 | $12.71 | 85122 |
| 2023-09-08 | -87.64 | $12.57 | 136400 |
| 2023-09-07 | -90.17 | $12.48 | 290042 |
| 2023-09-06 | -95.86 | $12.91 | 98800 |
| 2023-09-05 | -91.87 | $13.43 | 115900 |
| 2023-09-01 | -65.56 | $14.51 | 144429 |
| 2023-08-31 | -97.75 | $13.95 | 162495 |
| 2023-08-30 | -73.50 | $14.83 | 160100 |
| 2023-08-29 | -86.27 | $14.81 | 81032 |
| 2023-08-28 | -52.99 | $14.98 | 37627 |
| 2023-08-25 | -50.00 | $14.98 | 28900 |
| 2023-08-24 | -47.95 | $14.99 | 53637 |
| 2023-08-23 | -20.57 | $15.25 | 52606 |
| 2023-08-22 | -31.91 | $15.09 | 41027 |
| 2023-08-21 | -41.13 | $14.96 | 70786 |
| 2023-08-18 | -27.66 | $15.15 | 56469 |
| 2023-08-17 | -41.43 | $14.95 | 52008 |
| 2023-08-16 | -29.29 | $15.12 | 42000 |
| 2023-08-15 | -38.57 | $14.99 | 30100 |
| 2023-08-14 | -29.29 | $15.12 | 49311 |
| 2023-08-11 | -17.14 | $15.29 | 39800 |
| 2023-08-10 | -24.29 | $15.19 | 41300 |
| 2023-08-09 | -25.71 | $15.17 | 42100 |
| 2023-08-08 | -7.26 | $15.28 | 62100 |
| 2023-08-07 | -31.15 | $14.97 | 208812 |
| 2023-08-04 | -7.58 | $15.21 | 69344 |
| 2023-08-03 | -21.37 | $14.91 | 52340 |
| 2023-08-02 | -25.64 | $14.86 | 60300 |
| 2023-08-01 | -20.25 | $14.83 | 56100 |
| 2023-07-31 | -41.72 | $14.48 | 58700 |
| 2023-07-28 | -48.47 | $14.37 | 55100 |
| 2023-07-27 | -51.34 | $14.20 | 92300 |
| 2023-07-26 | -17.67 | $14.78 | 51345 |
| 2023-07-25 | -26.05 | $14.60 | 49900 |
| 2023-07-24 | -3.72 | $15.08 | 36100 |
| 2023-07-21 | -8.53 | $14.94 | 60000 |
| 2023-07-20 | -14.63 | $14.76 | 33403 |
| 2023-07-19 | -25.85 | $14.53 | 48939 |
| 2023-07-18 | -36.10 | $14.32 | 53435 |
| 2023-07-17 | -26.83 | $14.51 | 77100 |
| 2023-07-14 | -23.41 | $14.58 | 65300 |
| 2023-07-13 | -17.07 | $14.71 | 93300 |
| 2023-07-12 | -20.98 | $14.63 | 72800 |
| 2023-07-11 | -22.93 | $14.59 | 67422 |
| 2023-07-10 | -25.88 | $14.27 | 81100 |
| 2023-07-07 | -21.18 | $14.35 | 200025 |
| 2023-07-06 | -3.18 | $14.53 | 105742 |
| 2023-07-05 | -2.38 | $14.24 | 100841 |
| 2023-07-03 | -38.52 | $13.76 | 43900 |
| 2023-06-30 | -43.44 | $13.70 | 101606 |
| 2023-06-29 | -49.25 | $13.57 | 54423 |
| 2023-06-28 | -63.43 | $13.38 | 60914 |
| 2023-06-27 | -53.73 | $13.51 | 58100 |
| 2023-06-26 | -65.67 | $13.35 | 60215 |
| 2023-06-23 | -48.10 | $13.47 | 770413 |
| 2023-06-22 | -34.81 | $13.68 | 78300 |
| 2023-06-21 | -47.47 | $13.48 | 88500 |
| 2023-06-20 | -17.50 | $13.97 | 89621 |
| 2023-06-16 | -31.58 | $13.82 | 214700 |
| 2023-06-15 | -37.43 | $13.72 | 82200 |
| 2023-06-14 | -41.52 | $13.65 | 79814 |
| 2023-06-13 | -33.90 | $13.82 | 77400 |
| 2023-06-12 | -43.46 | $13.73 | 48900 |
| 2023-06-09 | -55.50 | $13.50 | 65545 |
| 2023-06-08 | -48.29 | $13.86 | 73810 |
| 2023-06-07 | -46.58 | $13.90 | 71615 |
| 2023-06-06 | -60.26 | $13.58 | 71613 |
| 2023-06-05 | -73.93 | $13.26 | 67723 |
| 2023-06-02 | -52.99 | $13.75 | 83200 |
| 2023-06-01 | -88.46 | $12.92 | 97138 |
| 2023-05-31 | -79.43 | $13.30 | 86014 |
| 2023-05-30 | -81.42 | $13.25 | 86400 |
| 2023-05-26 | -83.38 | $13.20 | 55908 |
| 2023-05-25 | -90.63 | $12.96 | 56700 |
| 2023-05-24 | -98.98 | $13.06 | 84334 |
| 2023-05-23 | -94.09 | $13.73 | 85309 |
| 2023-05-22 | -76.79 | $14.14 | 71837 |
| 2023-05-19 | -78.66 | $14.10 | 68800 |
| 2023-05-18 | -88.28 | $13.87 | 70145 |
| 2023-05-17 | -80.75 | $14.05 | 89610 |
| 2023-05-16 | -94.85 | $13.77 | 61514 |
| 2023-05-15 | -66.95 | $14.42 | 84818 |
| 2023-05-12 | -82.83 | $14.05 | 68900 |
| 2023-05-11 | -84.23 | $14.11 | 91800 |
| 2023-05-10 | -85.59 | $14.08 | 92400 |
| 2023-05-09 | -96.83 | $13.84 | 79700 |
| 2023-05-08 | -77.03 | $14.37 | 69203 |
| 2023-05-05 | -64.11 | $14.64 | 110331 |
| 2023-05-04 | -79.90 | $14.31 | 131900 |
| 2023-05-03 | -26.03 | $15.60 | 74640 |
| 2023-05-02 | -24.66 | $15.62 | 60400 |
| 2023-05-01 | -7.53 | $15.87 | 61742 |
| 2023-04-28 | -28.77 | $15.56 | 121505 |
| 2023-04-27 | -44.52 | $15.33 | 79000 |
| 2023-04-26 | -43.15 | $15.35 | 77700 |
| 2023-04-25 | -39.04 | $15.41 | 62500 |
| 2023-04-24 | -23.29 | $15.64 | 88649 |
| 2023-04-21 | -3.14 | $15.89 | 45805 |
| 2023-04-20 | -20.75 | $15.61 | 103015 |
| 2023-04-19 | -23.90 | $15.56 | 57800 |
| 2023-04-18 | -15.72 | $15.69 | 47218 |
| 2023-04-17 | -4.40 | $15.87 | 42421 |
| 2023-04-14 | -15.72 | $15.69 | 94800 |
| 2023-04-13 | -0.66 | $15.85 | 92330 |
| 2023-04-12 | -25.42 | $15.23 | 78300 |
| 2023-04-11 | -43.26 | $15.15 | 81138 |
| 2023-04-10 | -56.74 | $14.96 | 73800 |
| 2023-04-06 | -48.23 | $15.08 | 73933 |
| 2023-04-05 | -82.42 | $14.64 | 132500 |
| 2023-04-04 | -80.65 | $14.77 | 55800 |
| 2023-04-03 | -63.59 | $15.14 | 82516 |
| 2023-03-31 | -55.30 | $15.32 | 207800 |
| 2023-03-30 | -69.12 | $15.02 | 46500 |
| 2023-03-29 | -68.66 | $15.03 | 74100 |
| 2023-03-28 | -84.79 | $14.68 | 136310 |
| 2023-03-27 | -77.42 | $14.84 | 50716 |
| 2023-03-24 | -84.79 | $14.68 | 77504 |
| 2023-03-23 | -93.87 | $14.53 | 84800 |
| 2023-03-22 | -82.08 | $14.78 | 113543 |
| 2023-03-21 | -71.23 | $15.01 | 115227 |
| 2023-03-20 | -77.83 | $14.87 | 142012 |
| 2023-03-17 | -94.34 | $14.52 | 484337 |
| 2023-03-16 | -65.88 | $15.13 | 138100 |
| 2023-03-15 | -95.19 | $14.74 | 146600 |
| 2023-03-14 | -76.71 | $15.40 | 95200 |
| 2023-03-13 | -95.21 | $15.13 | 86241 |
| 2023-03-10 | -89.13 | $15.29 | 118245 |
| 2023-03-09 | -76.15 | $15.69 | 64018 |
| 2023-03-08 | -56.88 | $15.90 | 110029 |
| 2023-03-07 | -56.00 | $15.87 | 65010 |
| 2023-03-06 | -70.83 | $15.75 | 144100 |
| 2023-03-03 | -32.29 | $16.12 | 78927 |
| 2023-03-02 | -44.79 | $16.00 | 71549 |
| 2023-03-01 | -47.62 | $15.93 | 65700 |
| 2023-02-28 | -53.33 | $15.71 | 186820 |
| 2023-02-27 | -40.88 | $15.87 | 136536 |
| 2023-02-24 | -66.42 | $15.52 | 91413 |
| 2023-02-23 | -37.23 | $15.92 | 86300 |
| 2023-02-22 | -40.11 | $15.72 | 97500 |
| 2023-02-21 | -24.29 | $16.00 | 91429 |
| 2023-02-17 | -3.39 | $16.37 | 80100 |
| 2023-02-16 | -5.81 | $16.28 | 82900 |
| 2023-02-15 | -2.96 | $16.30 | 50531 |
| 2023-02-14 | -15.12 | $16.08 | 160800 |
| 2023-02-13 | -27.78 | $15.84 | 87500 |
| 2023-02-10 | -28.50 | $15.75 | 136600 |
| 2023-02-09 | -21.26 | $15.90 | 207300 |
| 2023-02-08 | -17.41 | $15.90 | 108613 |
| 2023-02-07 | -10.53 | $16.05 | 266726 |
| 2023-02-06 | -12.45 | $15.99 | 99314 |
| 2023-02-03 | -2.56 | $16.26 | 130926 |
| 2023-02-02 | -2.08 | $16.26 | 119300 |
| 2023-02-01 | -1.99 | $15.89 | 114200 |
| 2023-01-31 | -12.72 | $15.40 | 115701 |
| 2023-01-30 | -24.69 | $15.10 | 64500 |
| 2023-01-27 | -18.41 | $15.25 | 51500 |
| 2023-01-26 | -15.15 | $15.29 | 39100 |
| 2023-01-25 | -18.18 | $15.21 | 48600 |
| 2023-01-24 | -20.45 | $15.15 | 58548 |
| 2023-01-23 | -9.47 | $15.44 | 142616 |
| 2023-01-20 | -6.17 | $15.33 | 110541 |
| 2023-01-19 | -2.62 | $15.24 | 97600 |
| 2023-01-18 | -11.54 | $14.87 | 119314 |
| 2023-01-17 | -12.59 | $14.70 | 118620 |
| 2023-01-13 | -12.96 | $14.69 | 135600 |
| 2023-01-12 | -11.85 | $14.72 | 149500 |
| 2023-01-11 | -5.63 | $14.52 | 157200 |
| 2023-01-10 | -14.36 | $13.89 | 156800 |
| 2023-01-09 | -20.71 | $13.68 | 124521 |
| 2023-01-06 | -8.70 | $13.81 | 90100 |
| 2023-01-05 | -16.77 | $13.68 | 89000 |
| 2023-01-04 | -11.18 | $13.77 | 107200 |
| 2023-01-03 | -14.04 | $13.67 | 174400 |
| 2022-12-30 | -28.65 | $13.41 | 111903 |
| 2022-12-29 | -25.84 | $13.46 | 151500 |
| 2022-12-28 | -23.50 | $13.41 | 169611 |
| 2022-12-27 | -28.11 | $13.31 | 201235 |
| 2022-12-23 | -0.92 | $13.90 | 120010 |
| 2022-12-22 | -5.12 | $13.79 | 137600 |
| 2022-12-21 | -2.04 | $13.67 | 199300 |
| 2022-12-20 | -36.71 | $12.75 | 236327 |
| 2022-12-19 | -37.97 | $12.73 | 180025 |
| 2022-12-16 | -56.33 | $12.44 | 543100 |
| 2022-12-15 | -24.05 | $12.95 | 141245 |
| 2022-12-14 | -48.91 | $13.15 | 172334 |
| 2022-12-13 | -53.28 | $13.03 | 366500 |
| 2022-12-12 | -60.95 | $12.82 | 156014 |
| 2022-12-09 | -66.90 | $12.69 | 101600 |
| 2022-12-08 | -67.61 | $12.67 | 133421 |
| 2022-12-07 | -75.87 | $12.51 | 130700 |
| 2022-12-06 | -74.64 | $12.62 | 225200 |
| 2022-12-05 | -82.80 | $12.34 | 148716 |
| 2022-12-02 | -79.88 | $12.44 | 120500 |
| 2022-12-01 | -76.38 | $12.56 | 182700 |
| 2022-11-30 | -83.67 | $12.31 | 256421 |
| 2022-11-29 | -93.15 | $12.05 | 194100 |
| 2022-11-28 | -99.04 | $12.10 | 124900 |
| 2022-11-25 | -90.79 | $12.42 | 45147 |
| 2022-11-23 | -88.16 | $12.50 | 81200 |
| 2022-11-22 | -87.17 | $12.53 | 272136 |
| 2022-11-21 | -90.79 | $12.42 | 137800 |
| 2022-11-18 | -89.11 | $12.48 | 169038 |
| 2022-11-17 | -85.15 | $12.60 | 260000 |
| 2022-11-16 | -99.15 | $12.84 | 146607 |
| 2022-11-15 | -92.34 | $13.13 | 207300 |
| 2022-11-14 | -70.72 | $13.61 | 162300 |
| 2022-11-11 | -53.15 | $14.00 | 236400 |
| 2022-11-10 | -54.05 | $13.98 | 358700 |
| 2022-11-09 | -36.72 | $14.42 | 185600 |
| 2022-11-08 | -18.84 | $14.79 | 188500 |
| 2022-11-07 | -10.28 | $14.91 | 137918 |
| 2022-11-04 | -30.00 | $14.47 | 98900 |
| 2022-11-03 | -39.11 | $14.16 | 108237 |
| 2022-11-02 | -34.68 | $14.27 | 169543 |
| 2022-11-01 | -10.08 | $14.88 | 103809 |
| 2022-10-31 | -11.69 | $14.69 | 120900 |
| 2022-10-28 | -0.89 | $14.88 | 135000 |
| 2022-10-27 | -21.89 | $14.22 | 104400 |
| 2022-10-26 | -4.66 | $14.49 | 160809 |
| 2022-10-25 | -16.67 | $14.20 | 174044 |
| 2022-10-24 | -24.73 | $14.05 | 166336 |
| 2022-10-21 | -34.95 | $13.86 | 111513 |
| 2022-10-20 | -30.65 | $13.94 | 60300 |
| 2022-10-19 | -31.72 | $13.92 | 89900 |
| 2022-10-18 | -14.52 | $14.24 | 169645 |
| 2022-10-17 | -26.34 | $14.02 | 196416 |
| 2022-10-14 | -42.47 | $13.72 | 133529 |
| 2022-10-13 | -33.87 | $13.88 | 185300 |
| 2022-10-12 | -56.72 | $13.52 | 227200 |
| 2022-10-11 | -59.43 | $13.51 | 297808 |
| 2022-10-10 | -80.57 | $13.20 | 148434 |
| 2022-10-07 | -93.33 | $12.86 | 283900 |
| 2022-10-06 | -90.61 | $13.00 | 203229 |
| 2022-10-05 | -77.67 | $13.40 | 178701 |
| 2022-10-04 | -59.55 | $13.96 | 208600 |
| 2022-10-03 | -66.02 | $13.76 | 200500 |
| 2022-09-30 | -81.23 | $13.29 | 280000 |
| 2022-09-29 | -85.11 | $13.17 | 195634 |
| 2022-09-28 | -87.06 | $13.11 | 338800 |
| 2022-09-27 | -96.76 | $12.82 | 236800 |
| 2022-09-26 | -97.64 | $12.86 | 188602 |
| 2022-09-23 | -96.51 | $13.02 | 203349 |
| 2022-09-22 | -100.00 | $13.39 | 179100 |
| 2022-09-21 | -99.19 | $13.78 | 152200 |
| 2022-09-20 | -96.39 | $14.06 | 132800 |
| 2022-09-19 | -95.26 | $14.15 | 117700 |
| 2022-09-16 | -88.04 | $14.47 | 467612 |
| 2022-09-15 | -98.57 | $14.29 | 132916 |
| 2022-09-14 | -92.33 | $14.64 | 168100 |
| 2022-09-13 | -92.65 | $14.66 | 172929 |
| 2022-09-12 | -75.00 | $15.53 | 185700 |
| 2022-09-09 | -84.01 | $15.09 | 107928 |
| 2022-09-08 | -88.28 | $14.88 | 113145 |
| 2022-09-07 | -85.99 | $15.03 | 165722 |
| 2022-09-06 | -92.32 | $14.70 | 187216 |
| 2022-09-02 | -97.36 | $14.66 | 191530 |
| 2022-09-01 | -85.31 | $15.30 | 368233 |
| 2022-08-31 | -98.43 | $14.81 | 397100 |
| 2022-08-30 | -94.55 | $15.49 | 410834 |
| 2022-08-29 | -85.32 | $15.95 | 249700 |
| 2022-08-26 | -88.39 | $15.99 | 453914 |
| 2022-08-25 | -89.12 | $16.40 | 327141 |
| 2022-08-24 | -85.26 | $17.38 | 107100 |
| 2022-08-23 | -91.47 | $17.22 | 309300 |
| 2022-08-22 | -87.97 | $17.99 | 101600 |
| 2022-08-19 | -89.36 | $18.23 | 107400 |
| 2022-08-18 | -89.78 | $18.33 | 73300 |
| 2022-08-17 | -91.35 | $18.45 | 79530 |
| 2022-08-16 | -78.28 | $18.75 | 86705 |
| 2022-08-15 | -61.23 | $19.15 | 87641 |
| 2022-08-12 | -59.03 | $19.20 | 70000 |
| 2022-08-11 | -79.30 | $18.74 | 74023 |
| 2022-08-10 | -67.84 | $19.00 | 108629 |
| 2022-08-09 | -69.16 | $18.97 | 63901 |
| 2022-08-08 | -61.67 | $19.14 | 161628 |
| 2022-08-05 | -81.06 | $18.70 | 73733 |
| 2022-08-04 | -93.72 | $18.60 | 38345 |
| 2022-08-03 | -77.29 | $18.94 | 66630 |
| 2022-08-02 | -57.49 | $19.35 | 61843 |
| 2022-08-01 | -27.05 | $19.98 | 80000 |
| 2022-07-29 | -46.86 | $19.57 | 93915 |
| 2022-07-28 | -36.72 | $19.78 | 156121 |
| 2022-07-27 | -58.45 | $19.33 | 94700 |
| 2022-07-26 | -61.84 | $19.26 | 67100 |
| 2022-07-25 | -83.09 | $18.82 | 96541 |
| 2022-07-22 | -36.79 | $19.83 | 57846 |
| 2022-07-21 | -29.96 | $19.80 | 78700 |
| 2022-07-20 | -15.95 | $20.13 | 96000 |
| 2022-07-19 | -12.45 | $20.22 | 56200 |
| 2022-07-18 | -22.74 | $19.89 | 64300 |
| 2022-07-15 | -11.32 | $20.03 | 67800 |
| 2022-07-14 | -26.04 | $19.64 | 61237 |
| 2022-07-13 | -34.72 | $19.41 | 50424 |
| 2022-07-12 | -35.09 | $19.40 | 61546 |
| 2022-07-11 | -26.42 | $19.63 | 64000 |
| 2022-07-08 | -29.43 | $19.55 | 78500 |
| 2022-07-07 | -24.91 | $19.67 | 79600 |
| 2022-07-06 | -26.04 | $19.64 | 71200 |
| 2022-07-05 | -6.79 | $20.15 | 153411 |
| 2022-07-01 | -27.92 | $19.59 | 82800 |
| 2022-06-30 | -45.28 | $19.13 | 102800 |
| 2022-06-29 | -43.02 | $19.19 | 66120 |
| 2022-06-28 | -44.15 | $19.16 | 57248 |
| 2022-06-27 | -38.87 | $19.30 | 96928 |
| 2022-06-24 | -1.13 | $20.30 | 359000 |
| 2022-06-23 | -39.91 | $18.96 | 56523 |
| 2022-06-22 | -83.57 | $18.03 | 69600 |
| 2022-06-21 | -69.01 | $18.34 | 69413 |
| 2022-06-17 | -77.46 | $18.16 | 154513 |
| 2022-06-16 | -90.14 | $17.89 | 81645 |
| 2022-06-15 | -77.39 | $18.27 | 63000 |
| 2022-06-14 | -71.36 | $18.39 | 83000 |
| 2022-06-13 | -84.29 | $18.20 | 76828 |
| 2022-06-10 | -59.69 | $18.67 | 64500 |
| 2022-06-09 | -22.67 | $19.30 | 98200 |
| 2022-06-08 | -48.00 | $18.73 | 30100 |
| 2022-06-07 | -25.33 | $19.24 | 57235 |
| 2022-06-06 | -33.33 | $19.06 | 54024 |
| 2022-06-03 | -48.44 | $18.72 | 91736 |
| 2022-06-02 | -17.94 | $19.43 | 53503 |
| 2022-06-01 | -48.57 | $18.72 | 54400 |
| 2022-05-31 | -31.07 | $19.21 | 100100 |
| 2022-05-27 | -19.64 | $19.53 | 77226 |
| 2022-05-26 | -38.57 | $19.00 | 49000 |
| 2022-05-25 | -36.07 | $19.07 | 128200 |
| 2022-05-24 | -56.43 | $18.50 | 49922 |
| 2022-05-23 | -62.14 | $18.34 | 51526 |
| 2022-05-20 | -53.57 | $18.58 | 61700 |
| 2022-05-19 | -79.43 | $17.93 | 64307 |
| 2022-05-18 | -56.01 | $18.67 | 117309 |
| 2022-05-17 | -55.06 | $18.70 | 77908 |
| 2022-05-16 | -60.44 | $18.53 | 69428 |
| 2022-05-13 | -72.47 | $18.15 | 54700 |
| 2022-05-12 | -67.72 | $18.30 | 64814 |
| 2022-05-11 | -76.27 | $18.03 | 109136 |
| 2022-05-10 | -59.49 | $18.56 | 80525 |
| 2022-05-09 | -68.35 | $18.28 | 118200 |
| 2022-05-06 | -54.11 | $18.73 | 94707 |
| 2022-05-05 | -75.32 | $18.06 | 262414 |
| 2022-05-04 | -20.21 | $19.87 | 145400 |
| 2022-05-03 | -57.75 | $18.82 | 136400 |
| 2022-05-02 | -86.27 | $18.04 | 98338 |
| 2022-04-29 | -95.05 | $17.99 | 60938 |
| 2022-04-28 | -72.08 | $18.64 | 66717 |
| 2022-04-27 | -99.22 | $18.13 | 75923 |
| 2022-04-26 | -87.38 | $18.81 | 67700 |
| 2022-04-25 | -88.84 | $18.85 | 69802 |
| 2022-04-22 | -96.86 | $19.14 | 60915 |
| 2022-04-21 | -37.74 | $20.08 | 276445 |
| 2022-04-20 | -50.94 | $19.87 | 49903 |
| 2022-04-19 | -76.10 | $19.47 | 63946 |
| 2022-04-18 | -93.46 | $19.25 | 52800 |
| 2022-04-14 | -73.20 | $19.56 | 55600 |
| 2022-04-13 | -71.90 | $19.58 | 86236 |
| 2022-04-12 | -84.97 | $19.38 | 74513 |
| 2022-04-11 | -60.13 | $19.76 | 93009 |
| 2022-04-08 | -93.46 | $19.25 | 108327 |
| 2022-04-07 | -54.90 | $19.84 | 95100 |
| 2022-04-06 | -69.28 | $19.62 | 97600 |
| 2022-04-05 | -44.10 | $20.05 | 105100 |
| 2022-04-04 | -37.24 | $20.38 | 96800 |
| 2022-04-01 | -32.65 | $20.47 | 108200 |
| 2022-03-31 | -59.18 | $19.95 | 65000 |
| 2022-03-30 | -62.33 | $19.99 | 75800 |
| 2022-03-29 | -65.35 | $19.94 | 84000 |
| 2022-03-28 | -79.39 | $19.62 | 63437 |
| 2022-03-25 | -66.53 | $19.98 | 69025 |
| 2022-03-24 | -73.79 | $19.80 | 45400 |
| 2022-03-23 | -76.61 | $19.73 | 129100 |
| 2022-03-22 | -68.15 | $19.94 | 90001 |
| 2022-03-21 | -58.47 | $20.18 | 56200 |
| 2022-03-18 | -61.69 | $20.10 | 215300 |
| 2022-03-17 | -88.44 | $19.83 | 55624 |
| 2022-03-16 | -87.40 | $19.89 | 100500 |
| 2022-03-15 | -93.10 | $20.00 | 91500 |
| 2022-03-14 | -91.78 | $20.15 | 78500 |
| 2022-03-11 | -96.80 | $20.04 | 48800 |
| 2022-03-10 | -58.72 | $20.41 | 74400 |
| 2022-03-09 | -50.54 | $20.29 | 83004 |
| 2022-03-08 | -51.62 | $20.25 | 109108 |
| 2022-03-07 | -40.21 | $20.60 | 48100 |
| 2022-03-04 | -31.12 | $20.94 | 96200 |
| 2022-03-03 | -36.48 | $20.73 | 87809 |
| 2022-03-02 | -29.34 | $21.01 | 86400 |
| 2022-03-01 | -34.44 | $20.81 | 90328 |
| 2022-02-28 | -21.94 | $21.30 | 88200 |
| 2022-02-25 | -22.19 | $21.29 | 53000 |
| 2022-02-24 | -35.46 | $20.77 | 133400 |
| 2022-02-23 | -35.46 | $20.77 | 132510 |
| 2022-02-22 | -39.03 | $20.63 | 103200 |
| 2022-02-18 | -18.37 | $21.44 | 156000 |
| 2022-02-17 | -29.08 | $21.02 | 73149 |
| 2022-02-16 | -7.91 | $21.85 | 174200 |
| 2022-02-15 | -14.29 | $21.60 | 111548 |
| 2022-02-14 | -4.99 | $21.48 | 163600 |
| 2022-02-11 | -13.40 | $21.02 | 163936 |
| 2022-02-10 | -46.11 | $19.97 | 201045 |
| 2022-02-09 | -86.92 | $18.66 | 81001 |
| 2022-02-08 | -79.82 | $18.90 | 64826 |
| 2022-02-07 | -85.15 | $18.73 | 160038 |
| 2022-02-04 | -95.45 | $18.39 | 204741 |
| 2022-02-03 | -82.01 | $18.85 | 93321 |
| 2022-02-02 | -70.43 | $19.23 | 81400 |
| 2022-02-01 | -70.12 | $19.24 | 63147 |
| 2022-01-31 | -68.29 | $19.30 | 109024 |
| 2022-01-28 | -92.68 | $18.50 | 131200 |
| 2022-01-27 | -92.22 | $19.05 | 61129 |
| 2022-01-26 | -90.23 | $19.23 | 152244 |
| 2022-01-25 | -89.14 | $19.57 | 107319 |
| 2022-01-24 | -74.04 | $20.00 | 117800 |
| 2022-01-21 | -77.94 | $19.95 | 66213 |
| 2022-01-20 | -96.13 | $19.80 | 64700 |
| 2022-01-19 | -85.21 | $20.10 | 53140 |
| 2022-01-18 | -56.19 | $20.27 | 58541 |
| 2022-01-14 | -18.73 | $21.07 | 89809 |
| 2022-01-13 | -27.84 | $20.73 | 99000 |
| 2022-01-12 | -30.58 | $20.65 | 90624 |
| 2022-01-11 | -25.09 | $20.81 | 68800 |
| 2022-01-10 | -9.28 | $21.27 | 102000 |
| 2022-01-07 | -41.22 | $20.27 | 54700 |
| 2022-01-06 | -35.84 | $20.42 | 46300 |
| 2022-01-05 | -54.50 | $20.40 | 102220 |
| 2022-01-04 | -53.47 | $20.44 | 50131 |
| 2022-01-03 | -43.19 | $20.84 | 80500 |
| 2021-12-31 | -53.98 | $20.42 | 70445 |
| 2021-12-30 | -52.19 | $20.49 | 66600 |
| 2021-12-29 | -49.87 | $20.58 | 63900 |
| 2021-12-28 | -39.33 | $20.99 | 44500 |
| 2021-12-27 | -35.22 | $21.15 | 38814 |
| 2021-12-23 | -46.27 | $20.72 | 39934 |
| 2021-12-22 | -36.76 | $21.09 | 55204 |
| 2021-12-21 | -45.01 | $20.89 | 74400 |
| 2021-12-20 | -57.91 | $20.36 | 127349 |
| 2021-12-17 | -72.99 | $19.74 | 296016 |
| 2021-12-16 | -75.18 | $19.65 | 73700 |
| 2021-12-15 | -75.25 | $19.70 | 107000 |
| 2021-12-14 | -93.56 | $18.96 | 142323 |
| 2021-12-13 | -85.78 | $19.29 | 70906 |
| 2021-12-10 | -90.27 | $19.25 | 111702 |
| 2021-12-09 | -82.18 | $19.87 | 84500 |
| 2021-12-08 | -62.50 | $20.61 | 56649 |
| 2021-12-07 | -42.02 | $21.38 | 86645 |
| 2021-12-06 | -52.13 | $21.00 | 83413 |
| 2021-12-03 | -80.05 | $19.95 | 43700 |
| 2021-12-02 | -74.20 | $20.17 | 83822 |
| 2021-12-01 | -95.28 | $19.53 | 84148 |
| 2021-11-30 | -97.97 | $19.59 | 80400 |
| 2021-11-29 | -92.17 | $20.84 | 68332 |
| 2021-11-26 | -92.04 | $20.88 | 48600 |
| 2021-11-24 | -53.07 | $22.01 | 47000 |
| 2021-11-23 | -64.25 | $21.81 | 66148 |
| 2021-11-22 | -43.02 | $22.19 | 82531 |
| 2021-11-19 | -65.36 | $21.79 | 48300 |
| 2021-11-18 | -65.36 | $21.79 | 70145 |
| 2021-11-17 | -71.51 | $21.68 | 72200 |
| 2021-11-16 | -46.37 | $22.13 | 66447 |
| 2021-11-15 | -43.02 | $22.19 | 93104 |
| 2021-11-12 | -11.17 | $22.76 | 52315 |
| 2021-11-11 | -7.60 | $22.75 | 41600 |
| 2021-11-10 | -25.73 | $22.44 | 45100 |
| 2021-11-09 | -36.84 | $22.25 | 52000 |
| 2021-11-08 | -42.11 | $22.16 | 56200 |
| 2021-11-05 | -29.41 | $22.37 | 78000 |
| 2021-11-04 | -60.00 | $21.85 | 97722 |
| 2021-11-03 | -30.93 | $22.27 | 80938 |
| 2021-11-02 | -74.75 | $21.39 | 52925 |
| 2021-11-01 | -21.72 | $22.44 | 90200 |
| 2021-10-29 | -46.97 | $21.94 | 85208 |
| 2021-10-28 | -34.34 | $22.19 | 63836 |
| 2021-10-27 | -46.97 | $21.94 | 42400 |
| 2021-10-26 | -15.85 | $22.48 | 59514 |
| 2021-10-25 | -4.41 | $22.75 | 53400 |
| 2021-10-22 | -9.43 | $22.55 | 59547 |
| 2021-10-21 | -5.83 | $22.41 | 70800 |
| 2021-10-20 | -14.35 | $22.06 | 43220 |
| 2021-10-19 | -37.67 | $21.54 | 51200 |
| 2021-10-18 | -28.25 | $21.75 | 89844 |
| 2021-10-15 | -26.01 | $21.80 | 61200 |
| 2021-10-14 | -26.01 | $21.80 | 46700 |
| 2021-10-13 | -32.29 | $21.66 | 43500 |
| 2021-10-12 | -39.17 | $21.61 | 79127 |
| 2021-10-11 | -27.41 | $22.03 | 37503 |
| 2021-10-08 | -28.35 | $22.02 | 34100 |
| 2021-10-07 | -41.28 | $22.17 | 64506 |
| 2021-10-06 | -60.05 | $21.64 | 122024 |
| 2021-10-05 | -66.17 | $21.52 | 170200 |
| 2021-10-04 | -64.89 | $21.60 | 92200 |
| 2021-10-01 | -70.82 | $21.60 | 208100 |
| 2021-09-30 | -78.28 | $21.54 | 110100 |
| 2021-09-29 | -77.34 | $21.60 | 174200 |
| 2021-09-28 | -93.13 | $20.59 | 217600 |
| 2021-09-27 | -89.55 | $21.32 | 86849 |
| 2021-09-24 | -84.93 | $21.59 | 59100 |
| 2021-09-23 | -87.50 | $21.44 | 124138 |
| 2021-09-22 | -89.21 | $21.34 | 74200 |
| 2021-09-21 | -83.39 | $21.68 | 60108 |
| 2021-09-20 | -88.18 | $21.40 | 109901 |
| 2021-09-17 | -83.90 | $21.65 | 357400 |
| 2021-09-16 | -94.76 | $21.31 | 91300 |
| 2021-09-15 | -98.48 | $21.37 | 83101 |
| 2021-09-14 | -96.74 | $22.10 | 94426 |
| 2021-09-13 | -88.91 | $22.46 | 69541 |
| 2021-09-10 | -85.87 | $22.60 | 76228 |
| 2021-09-09 | -69.78 | $23.34 | 55000 |
| 2021-09-08 | -59.35 | $23.82 | 96136 |
| 2021-09-07 | -58.48 | $23.86 | 125000 |
| 2021-09-03 | -61.52 | $23.72 | 101925 |
| 2021-09-02 | -31.52 | $25.10 | 269147 |
| 2021-09-01 | -38.68 | $24.28 | 84610 |
| 2021-08-31 | -38.42 | $24.29 | 151900 |
| 2021-08-30 | -51.32 | $23.80 | 142844 |
| 2021-08-27 | -60.79 | $23.44 | 145670 |
| 2021-08-26 | -76.84 | $22.83 | 121600 |
| 2021-08-25 | -83.83 | $23.52 | 85300 |
| 2021-08-24 | -64.29 | $24.04 | 64431 |
| 2021-08-23 | -54.51 | $24.30 | 172729 |
| 2021-08-20 | -13.16 | $25.40 | 580333 |
| 2021-08-19 | -31.20 | $24.70 | 191840 |
| 2021-08-18 | -19.06 | $25.34 | 108800 |
| 2021-08-17 | -27.70 | $25.10 | 98304 |
| 2021-08-16 | -23.02 | $25.23 | 90000 |
| 2021-08-13 | -40.29 | $24.75 | 112011 |
| 2021-08-12 | -52.52 | $24.41 | 76110 |
| 2021-08-11 | -60.07 | $24.20 | 87326 |
| 2021-08-10 | -92.37 | $23.57 | 117000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.12
2026-08-07
Close Price
$34.29
Vol: 231333Average Directional Index - Detailed Analysis
Minimum
8.18
Average
20.11
Maximum
41.11
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 18.12 | $34.29 | 231333 |
| 2026-08-06 | 18.83 | $35.50 | 146223 |
| 2026-08-05 | 19.54 | $36.01 | 158645 |
| 2026-08-04 | 20.29 | $36.59 | 188309 |
| 2026-08-03 | 20.67 | $37.15 | 297907 |
| 2026-07-31 | 21.07 | $36.33 | 205500 |
| 2026-07-30 | 21.79 | $36.45 | 229700 |
| 2026-07-29 | 22.27 | $36.95 | 192138 |
| 2026-07-28 | 23.06 | $36.37 | 399158 |
| 2026-07-27 | 23.90 | $35.24 | 144200 |
| 2026-07-24 | 24.73 | $34.03 | 137300 |
| 2026-07-23 | 25.32 | $34.04 | 162048 |
| 2026-07-22 | 25.71 | $33.81 | 158831 |
| 2026-07-21 | 26.24 | $33.86 | 179500 |
| 2026-07-20 | 26.69 | $33.05 | 214600 |
| 2026-07-17 | 27.14 | $33.31 | 241103 |
| 2026-07-16 | 27.89 | $34.52 | 320279 |
| 2026-07-15 | 28.82 | $33.74 | 288665 |
| 2026-07-14 | 29.41 | $33.04 | 230500 |
| 2026-07-13 | 29.69 | $33.00 | 498170 |
| 2026-07-10 | 29.91 | $32.07 | 525600 |
| 2026-07-09 | 30.50 | $32.38 | 172800 |
| 2026-07-08 | 31.25 | $32.44 | 291600 |
| 2026-07-07 | 31.88 | $33.12 | 225000 |
| 2026-07-06 | 32.87 | $34.13 | 294058 |
| 2026-07-02 | 33.85 | $33.26 | 298930 |
| 2026-07-01 | 34.36 | $32.10 | 420145 |
| 2026-06-30 | 34.45 | $31.40 | 295250 |
| 2026-06-29 | 34.35 | $31.81 | 389943 |
| 2026-06-26 | 34.34 | $31.69 | 537204 |
| 2026-06-25 | 34.32 | $31.83 | 138769 |
| 2026-06-24 | 34.32 | $31.36 | 207022 |
| 2026-06-23 | 34.30 | $30.53 | 198300 |
| 2026-06-22 | 34.22 | $31.07 | 250139 |
| 2026-06-18 | 34.22 | $31.85 | 439871 |
| 2026-06-17 | 34.24 | $30.84 | 238100 |
| 2026-06-16 | 34.26 | $31.87 | 200512 |
| 2026-06-15 | 34.42 | $32.28 | 231128 |
| 2026-06-12 | 34.61 | $31.53 | 183000 |
| 2026-06-11 | 34.55 | $31.26 | 262703 |
| 2026-06-10 | 34.42 | $31.18 | 356300 |
| 2026-06-09 | 34.34 | $32.65 | 208009 |
| 2026-06-08 | 34.36 | $31.76 | 267769 |
| 2026-06-05 | 34.36 | $32.43 | 271521 |
| 2026-06-04 | 34.50 | $33.04 | 704540 |
| 2026-06-03 | 34.63 | $31.79 | 635817 |
| 2026-06-02 | 34.21 | $28.52 | 356604 |
| 2026-06-01 | 33.17 | $29.87 | 478300 |
| 2026-05-29 | 32.17 | $30.79 | 339127 |
| 2026-05-28 | 31.26 | $31.83 | 395942 |
| 2026-05-27 | 30.39 | $32.89 | 390421 |
| 2026-05-26 | 29.60 | $33.68 | 322342 |
| 2026-05-22 | 28.50 | $33.26 | 252830 |
| 2026-05-21 | 27.33 | $33.46 | 343000 |
| 2026-05-20 | 26.04 | $33.81 | 485018 |
| 2026-05-19 | 24.82 | $33.90 | 317600 |
| 2026-05-18 | 23.52 | $34.18 | 410541 |
| 2026-05-15 | 22.22 | $34.37 | 475700 |
| 2026-05-14 | 20.79 | $36.15 | 545034 |
| 2026-05-13 | 19.46 | $35.26 | 426571 |
| 2026-05-12 | 18.00 | $36.58 | 471019 |
| 2026-05-11 | 16.52 | $36.32 | 991419 |
| 2026-05-08 | 14.96 | $40.00 | 976148 |
| 2026-05-07 | 13.62 | $43.16 | 1.6M |
| 2026-05-06 | 12.57 | $58.50 | 301867 |
| 2026-05-05 | 12.83 | $56.24 | 185401 |
| 2026-05-04 | 13.45 | $54.68 | 238471 |
| 2026-05-01 | 13.97 | $54.89 | 333900 |
| 2026-04-30 | 14.49 | $53.18 | 296000 |
| 2026-04-29 | 14.54 | $52.50 | 371275 |
| 2026-04-28 | 14.59 | $54.29 | 508800 |
| 2026-04-27 | 14.70 | $56.14 | 122608 |
| 2026-04-24 | 15.32 | $55.16 | 208300 |
| 2026-04-23 | 16.09 | $54.69 | 158700 |
| 2026-04-22 | 16.78 | $53.97 | 165734 |
| 2026-04-21 | 17.46 | $54.09 | 201023 |
| 2026-04-20 | 18.33 | $56.51 | 142747 |
| 2026-04-17 | 18.87 | $57.07 | 175599 |
| 2026-04-16 | 19.50 | $53.88 | 281231 |
| 2026-04-15 | 20.50 | $55.01 | 410831 |
| 2026-04-14 | 21.55 | $59.02 | 231900 |
| 2026-04-13 | 21.42 | $59.58 | 329400 |
| 2026-04-10 | 21.28 | $57.89 | 241635 |
| 2026-04-09 | 21.26 | $59.09 | 216287 |
| 2026-04-08 | 21.15 | $58.66 | 387116 |
| 2026-04-07 | 20.96 | $55.66 | 234262 |
| 2026-04-06 | 21.47 | $54.94 | 200400 |
| 2026-04-02 | 21.99 | $55.52 | 246520 |
| 2026-04-01 | 22.62 | $54.76 | 377400 |
| 2026-03-31 | 22.57 | $55.31 | 322447 |
| 2026-03-30 | 22.84 | $53.35 | 231127 |
| 2026-03-27 | 23.29 | $53.88 | 373837 |
| 2026-03-26 | 23.61 | $55.82 | 391433 |
| 2026-03-25 | 23.31 | $57.01 | 480991 |
| 2026-03-24 | 23.02 | $55.48 | 322347 |
| 2026-03-23 | 23.02 | $53.80 | 372100 |
| 2026-03-20 | 23.15 | $50.76 | 503500 |
| 2026-03-19 | 23.77 | $52.38 | 351017 |
| 2026-03-18 | 24.14 | $52.23 | 311900 |
| 2026-03-17 | 24.41 | $52.51 | 345013 |
| 2026-03-16 | 24.98 | $51.17 | 254845 |
| 2026-03-13 | 25.80 | $49.47 | 226509 |
| 2026-03-12 | 26.89 | $49.00 | 213606 |
| 2026-03-11 | 28.14 | $50.07 | 261677 |
| 2026-03-10 | 29.13 | $50.43 | 295100 |
| 2026-03-09 | 30.17 | $48.78 | 334333 |
| 2026-03-06 | 31.68 | $47.92 | 210000 |
| 2026-03-05 | 32.96 | $49.59 | 337641 |
| 2026-03-04 | 33.98 | $51.89 | 166600 |
| 2026-03-03 | 34.07 | $52.27 | 212700 |
| 2026-03-02 | 34.15 | $54.54 | 314500 |
| 2026-02-27 | 33.54 | $54.59 | 214157 |
| 2026-02-26 | 32.71 | $54.70 | 307504 |
| 2026-02-25 | 31.84 | $53.10 | 155600 |
| 2026-02-24 | 31.31 | $51.46 | 209608 |
| 2026-02-23 | 30.92 | $51.52 | 304900 |
| 2026-02-20 | 30.50 | $52.80 | 214700 |
| 2026-02-19 | 29.81 | $51.85 | 219200 |
| 2026-02-18 | 29.22 | $51.08 | 285202 |
| 2026-02-17 | 28.39 | $52.29 | 251441 |
| 2026-02-13 | 26.85 | $52.26 | 246765 |
| 2026-02-12 | 25.36 | $51.27 | 256800 |
| 2026-02-11 | 23.80 | $51.52 | 353500 |
| 2026-02-10 | 22.20 | $51.74 | 345718 |
| 2026-02-09 | 20.53 | $51.85 | 373562 |
| 2026-02-06 | 18.67 | $53.07 | 646773 |
| 2026-02-05 | 16.71 | $50.00 | 982300 |
| 2026-02-04 | 15.35 | $41.00 | 336206 |
| 2026-02-03 | 15.81 | $41.31 | 361300 |
| 2026-02-02 | 16.19 | $41.91 | 217200 |
| 2026-01-30 | 16.89 | $40.15 | 170131 |
| 2026-01-29 | 17.29 | $39.89 | 174300 |
| 2026-01-28 | 17.70 | $38.80 | 157700 |
| 2026-01-27 | 17.73 | $39.52 | 109316 |
| 2026-01-26 | 18.01 | $39.48 | 145020 |
| 2026-01-23 | 18.22 | $39.01 | 297600 |
| 2026-01-22 | 18.44 | $41.61 | 213000 |
| 2026-01-21 | 18.88 | $41.95 | 220110 |
| 2026-01-20 | 19.63 | $41.08 | 165333 |
| 2026-01-16 | 20.42 | $41.07 | 218929 |
| 2026-01-15 | 21.49 | $40.06 | 177000 |
| 2026-01-14 | 21.93 | $39.87 | 194200 |
| 2026-01-13 | 22.41 | $40.46 | 159243 |
| 2026-01-12 | 22.56 | $39.83 | 270600 |
| 2026-01-09 | 22.62 | $39.44 | 163725 |
| 2026-01-08 | 22.84 | $39.72 | 153700 |
| 2026-01-07 | 23.07 | $39.43 | 223438 |
| 2026-01-06 | 23.59 | $39.54 | 208391 |
| 2026-01-05 | 23.85 | $38.37 | 218700 |
| 2026-01-02 | 23.59 | $37.30 | 178746 |
| 2025-12-31 | 22.80 | $37.36 | 282200 |
| 2025-12-30 | 22.13 | $37.51 | 247700 |
| 2025-12-29 | 21.42 | $37.73 | 211002 |
| 2025-12-26 | 20.79 | $38.17 | 155600 |
| 2025-12-24 | 20.20 | $37.74 | 131609 |
| 2025-12-23 | 19.35 | $37.39 | 224630 |
| 2025-12-22 | 18.45 | $37.83 | 339819 |
| 2025-12-19 | 17.51 | $37.25 | 831700 |
| 2025-12-18 | 16.51 | $40.41 | 289925 |
| 2025-12-17 | 16.55 | $40.60 | 260400 |
| 2025-12-16 | 16.46 | $40.40 | 193359 |
| 2025-12-15 | 16.56 | $40.67 | 175800 |
| 2025-12-12 | 16.72 | $40.15 | 226341 |
| 2025-12-11 | 16.88 | $40.76 | 294747 |
| 2025-12-10 | 17.09 | $39.87 | 283000 |
| 2025-12-09 | 16.73 | $38.28 | 336856 |
| 2025-12-08 | 16.36 | $40.08 | 278800 |
| 2025-12-05 | 16.20 | $39.16 | 289243 |
| 2025-12-04 | 16.02 | $40.77 | 256924 |
| 2025-12-03 | 16.48 | $41.39 | 238500 |
| 2025-12-02 | 16.96 | $40.68 | 316900 |
| 2025-12-01 | 17.22 | $40.76 | 414300 |
| 2025-11-28 | 17.83 | $41.88 | 124400 |
| 2025-11-26 | 18.68 | $43.23 | 259100 |
| 2025-11-25 | 19.10 | $44.33 | 258900 |
| 2025-11-24 | 19.47 | $43.08 | 264364 |
| 2025-11-21 | 20.33 | $41.63 | 271700 |
| 2025-11-20 | 21.20 | $40.81 | 341318 |
| 2025-11-19 | 22.21 | $41.38 | 381703 |
| 2025-11-18 | 23.27 | $43.38 | 514500 |
| 2025-11-17 | 23.73 | $45.06 | 393540 |
| 2025-11-14 | 23.68 | $45.10 | 306200 |
| 2025-11-13 | 23.80 | $44.70 | 297700 |
| 2025-11-12 | 24.01 | $45.32 | 247100 |
| 2025-11-11 | 23.65 | $45.33 | 319200 |
| 2025-11-10 | 23.28 | $45.83 | 462966 |
| 2025-11-07 | 22.89 | $43.76 | 380619 |
| 2025-11-06 | 23.17 | $43.04 | 411400 |
| 2025-11-05 | 23.47 | $41.15 | 406532 |
| 2025-11-04 | 24.31 | $42.11 | 443375 |
| 2025-11-03 | 24.59 | $43.37 | 528617 |
| 2025-10-31 | 24.88 | $42.06 | 392916 |
| 2025-10-30 | 24.50 | $41.86 | 218600 |
| 2025-10-29 | 24.58 | $41.19 | 226513 |
| 2025-10-28 | 24.67 | $41.68 | 159306 |
| 2025-10-27 | 24.45 | $41.70 | 241498 |
| 2025-10-24 | 24.22 | $42.33 | 296252 |
| 2025-10-23 | 23.99 | $41.05 | 208700 |
| 2025-10-22 | 24.17 | $40.19 | 359800 |
| 2025-10-21 | 24.37 | $41.45 | 362621 |
| 2025-10-20 | 23.93 | $40.62 | 235513 |
| 2025-10-17 | 23.92 | $39.72 | 196830 |
| 2025-10-16 | 24.12 | $38.57 | 155907 |
| 2025-10-15 | 24.63 | $39.14 | 229862 |
| 2025-10-14 | 25.20 | $37.64 | 188400 |
| 2025-10-13 | 26.37 | $36.58 | 143704 |
| 2025-10-10 | 27.73 | $36.39 | 193429 |
| 2025-10-09 | 29.19 | $37.17 | 176700 |
| 2025-10-08 | 30.31 | $37.11 | 260100 |
| 2025-10-07 | 31.49 | $37.62 | 212640 |
| 2025-10-06 | 32.70 | $37.79 | 253907 |
| 2025-10-03 | 33.58 | $38.32 | 308900 |
| 2025-10-02 | 34.34 | $39.01 | 248000 |
| 2025-10-01 | 34.73 | $40.80 | 333533 |
| 2025-09-30 | 34.56 | $40.46 | 425730 |
| 2025-09-29 | 34.55 | $39.15 | 230274 |
| 2025-09-26 | 34.92 | $38.81 | 193300 |
| 2025-09-25 | 35.47 | $38.04 | 258900 |
| 2025-09-24 | 36.24 | $38.25 | 203200 |
| 2025-09-23 | 36.88 | $38.42 | 212117 |
| 2025-09-22 | 37.46 | $38.40 | 281913 |
| 2025-09-19 | 38.08 | $39.86 | 554817 |
| 2025-09-18 | 38.08 | $40.54 | 451800 |
| 2025-09-17 | 38.11 | $38.58 | 161300 |
| 2025-09-16 | 38.38 | $39.01 | 203100 |
| 2025-09-15 | 38.50 | $39.53 | 365200 |
| 2025-09-12 | 38.35 | $39.62 | 240000 |
| 2025-09-11 | 38.05 | $41.19 | 287049 |
| 2025-09-10 | 37.22 | $41.18 | 423722 |
| 2025-09-09 | 36.17 | $41.23 | 399914 |
| 2025-09-08 | 35.10 | $39.43 | 297600 |
| 2025-09-05 | 34.22 | $39.45 | 480721 |
| 2025-09-04 | 33.17 | $39.07 | 415040 |
| 2025-09-03 | 32.08 | $38.20 | 510214 |
| 2025-09-02 | 31.19 | $36.69 | 736300 |
| 2025-08-29 | 30.51 | $37.07 | 645152 |
| 2025-08-28 | 28.90 | $38.46 | 1.1M |
| 2025-08-27 | 27.20 | $32.20 | 423236 |
| 2025-08-26 | 26.70 | $32.64 | 338489 |
| 2025-08-25 | 25.88 | $31.94 | 205444 |
| 2025-08-22 | 25.15 | $32.46 | 194402 |
| 2025-08-21 | 24.38 | $31.55 | 276900 |
| 2025-08-20 | 23.72 | $31.14 | 253100 |
| 2025-08-19 | 23.21 | $31.85 | 244804 |
| 2025-08-18 | 22.43 | $31.25 | 266102 |
| 2025-08-15 | 21.87 | $30.67 | 316304 |
| 2025-08-14 | 21.43 | $30.57 | 195044 |
| 2025-08-13 | 20.98 | $30.96 | 341515 |
| 2025-08-12 | 20.51 | $29.68 | 345457 |
| 2025-08-11 | 20.42 | $28.55 | 327600 |
| 2025-08-08 | 20.73 | $28.10 | 242000 |
| 2025-08-07 | 21.17 | $27.33 | 218939 |
| 2025-08-06 | 22.16 | $26.49 | 164715 |
| 2025-08-05 | 23.06 | $26.59 | 209911 |
| 2025-08-04 | 24.19 | $27.14 | 199702 |
| 2025-08-01 | 25.29 | $26.11 | 356504 |
| 2025-07-31 | 26.03 | $26.50 | 240941 |
| 2025-07-30 | 27.20 | $27.92 | 199346 |
| 2025-07-29 | 28.01 | $28.01 | 243622 |
| 2025-07-28 | 28.81 | $28.92 | 196905 |
| 2025-07-25 | 29.22 | $29.18 | 199505 |
| 2025-07-24 | 29.42 | $29.44 | 279127 |
| 2025-07-23 | 29.32 | $29.79 | 304610 |
| 2025-07-22 | 29.08 | $29.23 | 221477 |
| 2025-07-21 | 29.14 | $29.14 | 311000 |
| 2025-07-18 | 29.27 | $29.41 | 353027 |
| 2025-07-17 | 29.09 | $29.73 | 371328 |
| 2025-07-16 | 28.57 | $30.54 | 262614 |
| 2025-07-15 | 27.69 | $30.56 | 295845 |
| 2025-07-14 | 26.44 | $31.54 | 335761 |
| 2025-07-11 | 25.12 | $30.80 | 330300 |
| 2025-07-10 | 23.91 | $31.14 | 382115 |
| 2025-07-09 | 22.09 | $31.39 | 469142 |
| 2025-07-08 | 20.24 | $30.12 | 514900 |
| 2025-07-07 | 18.55 | $29.90 | 557578 |
| 2025-07-03 | 16.76 | $28.00 | 322712 |
| 2025-07-02 | 15.50 | $27.94 | 384100 |
| 2025-07-01 | 14.33 | $26.62 | 271900 |
| 2025-06-30 | 13.65 | $25.54 | 361300 |
| 2025-06-27 | 13.30 | $25.66 | 741700 |
| 2025-06-26 | 13.11 | $25.12 | 248100 |
| 2025-06-25 | 13.28 | $24.75 | 282600 |
| 2025-06-24 | 13.38 | $24.77 | 143220 |
| 2025-06-23 | 13.85 | $24.46 | 182800 |
| 2025-06-20 | 14.58 | $23.88 | 247500 |
| 2025-06-18 | 15.13 | $23.96 | 215002 |
| 2025-06-17 | 15.90 | $24.45 | 275500 |
| 2025-06-16 | 16.54 | $24.71 | 355400 |
| 2025-06-13 | 17.14 | $23.93 | 152026 |
| 2025-06-12 | 17.96 | $24.51 | 174500 |
| 2025-06-11 | 18.77 | $24.39 | 112409 |
| 2025-06-10 | 19.71 | $24.34 | 137400 |
| 2025-06-09 | 20.71 | $24.23 | 266200 |
| 2025-06-06 | 21.18 | $24.08 | 138802 |
| 2025-06-05 | 21.55 | $23.89 | 199600 |
| 2025-06-04 | 22.17 | $23.97 | 150011 |
| 2025-06-03 | 22.67 | $24.32 | 245008 |
| 2025-06-02 | 22.99 | $24.58 | 334738 |
| 2025-05-30 | 23.34 | $24.42 | 267900 |
| 2025-05-29 | 23.72 | $24.66 | 287600 |
| 2025-05-28 | 23.50 | $24.50 | 298700 |
| 2025-05-27 | 23.58 | $24.46 | 318726 |
| 2025-05-23 | 23.66 | $23.24 | 135439 |
| 2025-05-22 | 24.32 | $23.02 | 185200 |
| 2025-05-21 | 24.77 | $23.25 | 164200 |
| 2025-05-20 | 25.02 | $24.09 | 387821 |
| 2025-05-19 | 24.87 | $24.13 | 215722 |
| 2025-05-16 | 24.71 | $24.00 | 306200 |
| 2025-05-15 | 24.32 | $23.83 | 260324 |
| 2025-05-14 | 24.01 | $23.36 | 291513 |
| 2025-05-13 | 23.69 | $24.60 | 343720 |
| 2025-05-12 | 22.89 | $24.50 | 250100 |
| 2025-05-09 | 22.15 | $22.47 | 318000 |
| 2025-05-08 | 21.97 | $22.25 | 670138 |
| 2025-05-07 | 21.98 | $19.39 | 293500 |
| 2025-05-06 | 22.71 | $19.04 | 314777 |
| 2025-05-05 | 23.34 | $19.53 | 251228 |
| 2025-05-02 | 24.26 | $19.48 | 208400 |
| 2025-05-01 | 25.11 | $18.60 | 154510 |
| 2025-04-30 | 25.51 | $18.61 | 171319 |
| 2025-04-29 | 25.86 | $18.88 | 142440 |
| 2025-04-28 | 26.22 | $18.43 | 142700 |
| 2025-04-25 | 26.26 | $17.99 | 148311 |
| 2025-04-24 | 25.95 | $18.02 | 170430 |
| 2025-04-23 | 25.60 | $17.20 | 130800 |
| 2025-04-22 | 25.09 | $17.04 | 121890 |
| 2025-04-21 | 24.00 | $16.53 | 322100 |
| 2025-04-17 | 22.69 | $17.29 | 241200 |
| 2025-04-16 | 21.45 | $16.83 | 228245 |
| 2025-04-15 | 20.17 | $16.81 | 222101 |
| 2025-04-14 | 18.82 | $17.91 | 206900 |
| 2025-04-11 | 17.62 | $17.50 | 251349 |
| 2025-04-10 | 16.20 | $17.72 | 241700 |
| 2025-04-09 | 14.82 | $19.06 | 304031 |
| 2025-04-08 | 13.38 | $17.88 | 197411 |
| 2025-04-07 | 12.23 | $18.66 | 276500 |
| 2025-04-04 | 11.10 | $19.19 | 288935 |
| 2025-04-03 | 10.30 | $20.22 | 246100 |
| 2025-04-02 | 9.99 | $21.90 | 142343 |
| 2025-04-01 | 10.51 | $21.97 | 272577 |
| 2025-03-31 | 11.06 | $21.36 | 287605 |
| 2025-03-28 | 11.03 | $21.46 | 162200 |
| 2025-03-27 | 11.30 | $21.68 | 298400 |
| 2025-03-26 | 11.62 | $21.64 | 153016 |
| 2025-03-25 | 12.06 | $21.51 | 178994 |
| 2025-03-24 | 12.52 | $22.06 | 159138 |
| 2025-03-21 | 13.03 | $21.90 | 315300 |
| 2025-03-20 | 13.64 | $21.81 | 134202 |
| 2025-03-19 | 14.31 | $22.28 | 208700 |
| 2025-03-18 | 14.91 | $21.62 | 148600 |
| 2025-03-17 | 15.24 | $21.85 | 189087 |
| 2025-03-14 | 15.58 | $21.25 | 335608 |
| 2025-03-13 | 15.66 | $20.49 | 288317 |
| 2025-03-12 | 15.75 | $22.06 | 217200 |
| 2025-03-11 | 16.56 | $22.45 | 398304 |
| 2025-03-10 | 17.07 | $23.23 | 368000 |
| 2025-03-07 | 17.55 | $23.64 | 340008 |
| 2025-03-06 | 17.77 | $23.31 | 382600 |
| 2025-03-05 | 18.11 | $23.51 | 433000 |
| 2025-03-04 | 18.23 | $24.07 | 421202 |
| 2025-03-03 | 18.10 | $24.52 | 486197 |
| 2025-02-28 | 17.96 | $22.74 | 400100 |
| 2025-02-27 | 18.64 | $22.11 | 207747 |
| 2025-02-26 | 19.30 | $22.25 | 237742 |
| 2025-02-25 | 19.99 | $22.10 | 351339 |
| 2025-02-24 | 20.78 | $22.12 | 348100 |
| 2025-02-21 | 21.61 | $22.50 | 292816 |
| 2025-02-20 | 22.73 | $22.97 | 381721 |
| 2025-02-19 | 23.59 | $24.17 | 383800 |
| 2025-02-18 | 23.91 | $25.82 | 349900 |
| 2025-02-14 | 22.90 | $25.77 | 299813 |
| 2025-02-13 | 21.94 | $25.19 | 221500 |
| 2025-02-12 | 21.22 | $24.60 | 329036 |
| 2025-02-11 | 20.24 | $26.12 | 438949 |
| 2025-02-10 | 18.60 | $26.22 | 874200 |
| 2025-02-07 | 16.91 | $23.69 | 330419 |
| 2025-02-06 | 15.64 | $24.58 | 404000 |
| 2025-02-05 | 14.44 | $22.37 | 149333 |
| 2025-02-04 | 14.37 | $22.02 | 86500 |
| 2025-02-03 | 14.76 | $21.69 | 135400 |
| 2025-01-31 | 15.29 | $21.81 | 164917 |
| 2025-01-30 | 15.46 | $21.98 | 79512 |
| 2025-01-29 | 15.17 | $21.90 | 99400 |
| 2025-01-28 | 15.02 | $21.99 | 183031 |
| 2025-01-27 | 14.39 | $22.29 | 116700 |
| 2025-01-24 | 13.85 | $21.91 | 177500 |
| 2025-01-23 | 13.46 | $21.87 | 135849 |
| 2025-01-22 | 13.26 | $21.76 | 201400 |
| 2025-01-21 | 13.10 | $21.51 | 191848 |
| 2025-01-17 | 13.08 | $20.82 | 74318 |
| 2025-01-16 | 13.49 | $20.93 | 94700 |
| 2025-01-15 | 13.90 | $20.86 | 107525 |
| 2025-01-14 | 14.51 | $20.28 | 126914 |
| 2025-01-13 | 15.10 | $20.27 | 99207 |
| 2025-01-10 | 15.47 | $20.05 | 128810 |
| 2025-01-08 | 15.96 | $21.48 | 398286 |
| 2025-01-07 | 16.73 | $20.68 | 104129 |
| 2025-01-06 | 16.70 | $20.61 | 172600 |
| 2025-01-03 | 16.55 | $20.52 | 100725 |
| 2025-01-02 | 16.48 | $20.73 | 120200 |
| 2024-12-31 | 16.46 | $21.00 | 155624 |
| 2024-12-30 | 16.40 | $20.97 | 143100 |
| 2024-12-27 | 16.33 | $21.05 | 188700 |
| 2024-12-26 | 16.70 | $21.68 | 160501 |
| 2024-12-24 | 17.40 | $21.64 | 60041 |
| 2024-12-23 | 18.05 | $21.64 | 94010 |
| 2024-12-20 | 18.85 | $21.69 | 897111 |
| 2024-12-19 | 19.70 | $21.81 | 277541 |
| 2024-12-18 | 20.12 | $21.27 | 162500 |
| 2024-12-17 | 20.57 | $22.34 | 171909 |
| 2024-12-16 | 21.64 | $22.64 | 150700 |
| 2024-12-13 | 22.64 | $22.67 | 128815 |
| 2024-12-12 | 23.36 | $23.88 | 172616 |
| 2024-12-11 | 23.02 | $23.96 | 223000 |
| 2024-12-10 | 22.90 | $23.11 | 99502 |
| 2024-12-09 | 23.24 | $23.32 | 130541 |
| 2024-12-06 | 23.37 | $23.21 | 85607 |
| 2024-12-05 | 23.78 | $22.92 | 121818 |
| 2024-12-04 | 24.10 | $23.63 | 158500 |
| 2024-12-03 | 24.44 | $23.26 | 142000 |
| 2024-12-02 | 24.98 | $23.54 | 150160 |
| 2024-11-29 | 25.48 | $23.37 | 81300 |
| 2024-11-27 | 26.02 | $23.59 | 99234 |
| 2024-11-26 | 26.48 | $23.73 | 156042 |
| 2024-11-25 | 26.67 | $24.14 | 193234 |
| 2024-11-22 | 26.78 | $23.74 | 132900 |
| 2024-11-21 | 26.93 | $23.76 | 199700 |
| 2024-11-20 | 27.09 | $23.39 | 228844 |
| 2024-11-19 | 27.85 | $23.75 | 229100 |
| 2024-11-18 | 28.29 | $24.11 | 229647 |
| 2024-11-15 | 28.57 | $24.46 | 197045 |
| 2024-11-14 | 28.43 | $24.90 | 217616 |
| 2024-11-13 | 28.28 | $25.27 | 178015 |
| 2024-11-12 | 27.42 | $25.06 | 314300 |
| 2024-11-11 | 26.50 | $25.55 | 357276 |
| 2024-11-08 | 25.67 | $23.85 | 203227 |
| 2024-11-07 | 25.59 | $23.50 | 287700 |
| 2024-11-06 | 25.41 | $23.09 | 205805 |
| 2024-11-05 | 25.33 | $22.85 | 145106 |
| 2024-11-04 | 26.20 | $22.37 | 126400 |
| 2024-11-01 | 26.99 | $23.18 | 151435 |
| 2024-10-31 | 27.06 | $23.12 | 95900 |
| 2024-10-30 | 27.02 | $23.70 | 159800 |
| 2024-10-29 | 26.87 | $23.50 | 73417 |
| 2024-10-28 | 26.98 | $23.60 | 134700 |
| 2024-10-25 | 26.83 | $23.43 | 101408 |
| 2024-10-24 | 26.75 | $23.41 | 119532 |
| 2024-10-23 | 26.66 | $23.82 | 124082 |
| 2024-10-22 | 26.00 | $24.18 | 158228 |
| 2024-10-21 | 25.48 | $23.65 | 145611 |
| 2024-10-18 | 24.98 | $24.07 | 149646 |
| 2024-10-17 | 24.19 | $24.36 | 155209 |
| 2024-10-16 | 22.99 | $24.84 | 371131 |
| 2024-10-15 | 21.73 | $24.15 | 144628 |
| 2024-10-14 | 20.64 | $24.29 | 177000 |
| 2024-10-11 | 19.56 | $23.49 | 216625 |
| 2024-10-10 | 18.58 | $22.89 | 208000 |
| 2024-10-09 | 18.09 | $22.18 | 255816 |
| 2024-10-08 | 17.98 | $22.01 | 388437 |
| 2024-10-07 | 17.86 | $20.89 | 148700 |
| 2024-10-04 | 18.39 | $21.31 | 178300 |
| 2024-10-03 | 19.06 | $21.13 | 107300 |
| 2024-10-02 | 19.67 | $21.76 | 108520 |
| 2024-10-01 | 19.58 | $22.08 | 205437 |
| 2024-09-30 | 19.20 | $22.52 | 338648 |
| 2024-09-27 | 18.80 | $22.07 | 236440 |
| 2024-09-26 | 18.67 | $22.10 | 233700 |
| 2024-09-25 | 18.55 | $22.07 | 192534 |
| 2024-09-24 | 18.45 | $22.04 | 173941 |
| 2024-09-23 | 18.25 | $21.99 | 193905 |
| 2024-09-20 | 18.14 | $22.28 | 483024 |
| 2024-09-19 | 17.38 | $22.41 | 172936 |
| 2024-09-18 | 16.58 | $22.15 | 185610 |
| 2024-09-17 | 15.74 | $22.36 | 168700 |
| 2024-09-16 | 14.96 | $21.53 | 180000 |
| 2024-09-13 | 14.32 | $21.99 | 169536 |
| 2024-09-12 | 13.70 | $21.21 | 184819 |
| 2024-09-11 | 13.38 | $20.45 | 185000 |
| 2024-09-10 | 13.41 | $20.88 | 171145 |
| 2024-09-09 | 13.44 | $20.53 | 230600 |
| 2024-09-06 | 13.48 | $19.46 | 192900 |
| 2024-09-05 | 14.10 | $19.42 | 186232 |
| 2024-09-04 | 14.75 | $19.65 | 117800 |
| 2024-09-03 | 15.50 | $19.87 | 236400 |
| 2024-08-30 | 16.17 | $21.00 | 287000 |
| 2024-08-29 | 16.17 | $21.47 | 277500 |
| 2024-08-28 | 16.45 | $20.81 | 130558 |
| 2024-08-27 | 15.13 | $21.06 | 282223 |
| 2024-08-26 | 13.80 | $21.14 | 230100 |
| 2024-08-23 | 12.38 | $20.94 | 435140 |
| 2024-08-22 | 10.99 | $19.01 | 367102 |
| 2024-08-21 | 10.49 | $18.46 | 203543 |
| 2024-08-20 | 10.64 | $18.07 | 76912 |
| 2024-08-19 | 10.95 | $18.39 | 169944 |
| 2024-08-16 | 11.21 | $18.05 | 240700 |
| 2024-08-15 | 11.73 | $18.01 | 71900 |
| 2024-08-14 | 12.29 | $17.39 | 79600 |
| 2024-08-13 | 12.70 | $17.90 | 93739 |
| 2024-08-12 | 13.14 | $17.29 | 75217 |
| 2024-08-09 | 13.21 | $17.61 | 63338 |
| 2024-08-08 | 13.64 | $17.46 | 75700 |
| 2024-08-07 | 14.09 | $17.00 | 62100 |
| 2024-08-06 | 14.39 | $17.27 | 62228 |
| 2024-08-05 | 14.70 | $17.28 | 116044 |
| 2024-08-02 | 14.47 | $17.74 | 126300 |
| 2024-08-01 | 14.95 | $18.51 | 169749 |
| 2024-07-31 | 15.57 | $18.88 | 131407 |
| 2024-07-30 | 15.52 | $18.37 | 471334 |
| 2024-07-29 | 16.04 | $18.42 | 90943 |
| 2024-07-26 | 16.42 | $18.88 | 108900 |
| 2024-07-25 | 16.44 | $18.83 | 83615 |
| 2024-07-24 | 16.37 | $18.79 | 76600 |
| 2024-07-23 | 16.52 | $18.92 | 92600 |
| 2024-07-22 | 16.40 | $18.95 | 78331 |
| 2024-07-19 | 16.41 | $18.64 | 104800 |
| 2024-07-18 | 16.39 | $18.83 | 123412 |
| 2024-07-17 | 16.27 | $19.02 | 148400 |
| 2024-07-16 | 16.43 | $19.05 | 161800 |
| 2024-07-15 | 16.67 | $17.60 | 131639 |
| 2024-07-12 | 17.40 | $17.48 | 82609 |
| 2024-07-11 | 17.63 | $17.50 | 124400 |
| 2024-07-10 | 17.63 | $16.39 | 130800 |
| 2024-07-09 | 17.24 | $17.14 | 73700 |
| 2024-07-08 | 17.61 | $17.52 | 98336 |
| 2024-07-05 | 18.00 | $16.85 | 129002 |
| 2024-07-03 | 17.82 | $17.14 | 123817 |
| 2024-07-02 | 17.63 | $16.70 | 99500 |
| 2024-07-01 | 17.75 | $17.04 | 133800 |
| 2024-06-28 | 17.98 | $16.77 | 486543 |
| 2024-06-27 | 18.23 | $17.20 | 65028 |
| 2024-06-26 | 19.00 | $17.47 | 57912 |
| 2024-06-25 | 19.80 | $17.54 | 72014 |
| 2024-06-24 | 20.42 | $17.41 | 91600 |
| 2024-06-21 | 21.07 | $17.64 | 312836 |
| 2024-06-20 | 21.41 | $17.74 | 77900 |
| 2024-06-18 | 21.85 | $17.48 | 72000 |
| 2024-06-17 | 22.52 | $17.23 | 70500 |
| 2024-06-14 | 23.60 | $17.22 | 67500 |
| 2024-06-13 | 24.44 | $17.78 | 62200 |
| 2024-06-12 | 25.22 | $17.78 | 209200 |
| 2024-06-11 | 26.05 | $16.75 | 127209 |
| 2024-06-10 | 27.07 | $16.93 | 152312 |
| 2024-06-07 | 28.14 | $17.16 | 78700 |
| 2024-06-06 | 29.30 | $17.12 | 80413 |
| 2024-06-05 | 30.52 | $17.30 | 78300 |
| 2024-06-04 | 31.67 | $17.18 | 87245 |
| 2024-06-03 | 32.88 | $17.93 | 130701 |
| 2024-05-31 | 33.60 | $17.63 | 128436 |
| 2024-05-30 | 34.35 | $17.80 | 82600 |
| 2024-05-29 | 34.82 | $18.15 | 94405 |
| 2024-05-28 | 35.40 | $18.04 | 181946 |
| 2024-05-24 | 35.89 | $18.55 | 84800 |
| 2024-05-23 | 35.73 | $18.46 | 154717 |
| 2024-05-22 | 35.58 | $18.41 | 88744 |
| 2024-05-21 | 35.12 | $18.37 | 101730 |
| 2024-05-20 | 34.81 | $18.23 | 108624 |
| 2024-05-17 | 34.26 | $18.40 | 194317 |
| 2024-05-16 | 33.71 | $17.98 | 101517 |
| 2024-05-15 | 32.68 | $18.25 | 148300 |
| 2024-05-14 | 31.60 | $18.21 | 178907 |
| 2024-05-13 | 30.51 | $18.11 | 161917 |
| 2024-05-10 | 29.37 | $17.55 | 127608 |
| 2024-05-09 | 28.46 | $17.70 | 119700 |
| 2024-05-08 | 27.56 | $17.18 | 130110 |
| 2024-05-07 | 26.18 | $16.77 | 130727 |
| 2024-05-06 | 24.91 | $16.45 | 182600 |
| 2024-05-03 | 23.58 | $17.07 | 114300 |
| 2024-05-02 | 21.91 | $16.76 | 142600 |
| 2024-05-01 | 20.24 | $16.35 | 228500 |
| 2024-04-30 | 18.34 | $16.70 | 447581 |
| 2024-04-29 | 16.44 | $16.78 | 787001 |
| 2024-04-26 | 14.44 | $12.73 | 76507 |
| 2024-04-25 | 14.84 | $12.44 | 122344 |
| 2024-04-24 | 15.52 | $12.56 | 111200 |
| 2024-04-23 | 15.89 | $13.61 | 109700 |
| 2024-04-22 | 15.35 | $13.05 | 92600 |
| 2024-04-19 | 15.20 | $13.30 | 127524 |
| 2024-04-18 | 15.04 | $13.04 | 78697 |
| 2024-04-17 | 15.04 | $12.87 | 99800 |
| 2024-04-16 | 15.20 | $12.99 | 139846 |
| 2024-04-15 | 14.96 | $13.21 | 146143 |
| 2024-04-12 | 14.90 | $13.11 | 120900 |
| 2024-04-11 | 14.85 | $13.09 | 79000 |
| 2024-04-10 | 14.71 | $13.23 | 203867 |
| 2024-04-09 | 14.55 | $13.12 | 71433 |
| 2024-04-08 | 14.54 | $12.88 | 52917 |
| 2024-04-05 | 14.68 | $12.81 | 62800 |
| 2024-04-04 | 14.88 | $12.90 | 116200 |
| 2024-04-03 | 14.90 | $12.93 | 121100 |
| 2024-04-02 | 15.11 | $12.57 | 97815 |
| 2024-04-01 | 15.78 | $12.61 | 105335 |
| 2024-03-28 | 16.01 | $12.93 | 158800 |
| 2024-03-27 | 15.71 | $13.06 | 79900 |
| 2024-03-26 | 15.47 | $12.84 | 138542 |
| 2024-03-25 | 15.47 | $12.55 | 118500 |
| 2024-03-22 | 15.82 | $12.09 | 92700 |
| 2024-03-21 | 16.46 | $12.28 | 105441 |
| 2024-03-20 | 16.87 | $12.46 | 98526 |
| 2024-03-19 | 17.38 | $12.45 | 188301 |
| 2024-03-18 | 17.66 | $12.48 | 234200 |
| 2024-03-15 | 17.95 | $12.34 | 335000 |
| 2024-03-14 | 18.38 | $12.09 | 237000 |
| 2024-03-13 | 18.84 | $12.73 | 272900 |
| 2024-03-12 | 18.66 | $12.62 | 97447 |
| 2024-03-11 | 18.48 | $12.61 | 104440 |
| 2024-03-08 | 19.01 | $12.89 | 84400 |
| 2024-03-07 | 19.08 | $12.91 | 92248 |
| 2024-03-06 | 19.02 | $13.18 | 112700 |
| 2024-03-05 | 18.74 | $13.23 | 97933 |
| 2024-03-04 | 18.39 | $13.68 | 187856 |
| 2024-03-01 | 17.41 | $13.39 | 182808 |
| 2024-02-29 | 16.76 | $12.93 | 144300 |
| 2024-02-28 | 16.39 | $12.89 | 144300 |
| 2024-02-27 | 15.71 | $13.32 | 147700 |
| 2024-02-26 | 14.72 | $13.16 | 180535 |
| 2024-02-23 | 13.74 | $12.88 | 115643 |
| 2024-02-22 | 13.03 | $12.84 | 137000 |
| 2024-02-21 | 12.29 | $12.53 | 165300 |
| 2024-02-20 | 11.90 | $12.22 | 177203 |
| 2024-02-16 | 11.44 | $12.07 | 191947 |
| 2024-02-15 | 11.20 | $12.16 | 195237 |
| 2024-02-14 | 10.64 | $11.95 | 155900 |
| 2024-02-13 | 10.62 | $11.33 | 192440 |
| 2024-02-12 | 10.57 | $12.17 | 194148 |
| 2024-02-09 | 10.09 | $11.57 | 215506 |
| 2024-02-08 | 10.04 | $11.46 | 398429 |
| 2024-02-07 | 9.98 | $10.67 | 217822 |
| 2024-02-06 | 9.95 | $10.82 | 149706 |
| 2024-02-05 | 10.15 | $10.72 | 151000 |
| 2024-02-02 | 9.67 | $10.63 | 104230 |
| 2024-02-01 | 9.32 | $10.94 | 143217 |
| 2024-01-31 | 9.08 | $10.81 | 140223 |
| 2024-01-30 | 8.96 | $11.27 | 99300 |
| 2024-01-29 | 9.38 | $11.66 | 110900 |
| 2024-01-26 | 9.65 | $11.66 | 127700 |
| 2024-01-25 | 9.97 | $11.20 | 72300 |
| 2024-01-24 | 9.99 | $10.99 | 79300 |
| 2024-01-23 | 9.90 | $10.99 | 53600 |
| 2024-01-22 | 9.82 | $11.18 | 93800 |
| 2024-01-19 | 9.62 | $11.07 | 67827 |
| 2024-01-18 | 9.44 | $11.33 | 70913 |
| 2024-01-17 | 9.54 | $11.33 | 187816 |
| 2024-01-16 | 9.65 | $11.40 | 158537 |
| 2024-01-12 | 9.75 | $11.40 | 162309 |
| 2024-01-11 | 10.15 | $10.92 | 161200 |
| 2024-01-10 | 10.17 | $11.16 | 116800 |
| 2024-01-09 | 10.49 | $11.25 | 142835 |
| 2024-01-08 | 10.95 | $11.42 | 123108 |
| 2024-01-05 | 11.45 | $11.30 | 286416 |
| 2024-01-04 | 12.05 | $11.34 | 124900 |
| 2024-01-03 | 12.29 | $11.60 | 195100 |
| 2024-01-02 | 12.32 | $11.83 | 136218 |
| 2023-12-29 | 12.34 | $11.58 | 151600 |
| 2023-12-28 | 12.83 | $11.62 | 75600 |
| 2023-12-27 | 13.30 | $11.64 | 100249 |
| 2023-12-26 | 13.78 | $11.53 | 126800 |
| 2023-12-22 | 14.45 | $11.21 | 467433 |
| 2023-12-21 | 15.21 | $11.39 | 174000 |
| 2023-12-20 | 15.74 | $11.44 | 212136 |
| 2023-12-19 | 16.16 | $11.59 | 318900 |
| 2023-12-18 | 16.65 | $11.30 | 348800 |
| 2023-12-15 | 17.53 | $11.29 | 457012 |
| 2023-12-14 | 18.45 | $11.58 | 283400 |
| 2023-12-13 | 19.13 | $11.60 | 554411 |
| 2023-12-12 | 19.90 | $11.23 | 185100 |
| 2023-12-11 | 20.67 | $10.97 | 205310 |
| 2023-12-08 | 21.32 | $11.08 | 111115 |
| 2023-12-07 | 22.30 | $11.14 | 193300 |
| 2023-12-06 | 23.33 | $11.44 | 187447 |
| 2023-12-05 | 24.20 | $11.44 | 315743 |
| 2023-12-04 | 25.21 | $11.24 | 576432 |
| 2023-12-01 | 26.52 | $9.87 | 495816 |
| 2023-11-30 | 26.53 | $9.59 | 511500 |
| 2023-11-29 | 26.31 | $9.75 | 256000 |
| 2023-11-28 | 26.21 | $9.69 | 246722 |
| 2023-11-27 | 26.12 | $10.35 | 275540 |
| 2023-11-24 | 26.50 | $10.54 | 52949 |
| 2023-11-22 | 26.97 | $10.32 | 154500 |
| 2023-11-21 | 27.11 | $10.24 | 133960 |
| 2023-11-20 | 27.37 | $10.47 | 158700 |
| 2023-11-17 | 27.74 | $10.99 | 227500 |
| 2023-11-16 | 28.29 | $10.53 | 224300 |
| 2023-11-15 | 28.36 | $10.50 | 278800 |
| 2023-11-14 | 28.43 | $10.17 | 239600 |
| 2023-11-13 | 28.33 | $9.77 | 180622 |
| 2023-11-10 | 27.51 | $9.66 | 214900 |
| 2023-11-09 | 26.75 | $9.81 | 301100 |
| 2023-11-08 | 26.04 | $12.04 | 172437 |
| 2023-11-07 | 27.32 | $12.10 | 114400 |
| 2023-11-06 | 28.73 | $12.23 | 139400 |
| 2023-11-03 | 30.22 | $12.34 | 140805 |
| 2023-11-02 | 31.78 | $11.83 | 117100 |
| 2023-11-01 | 32.62 | $11.19 | 129201 |
| 2023-10-31 | 32.34 | $10.92 | 242500 |
| 2023-10-30 | 32.05 | $10.94 | 161500 |
| 2023-10-27 | 30.94 | $10.77 | 158318 |
| 2023-10-26 | 29.78 | $10.87 | 132721 |
| 2023-10-25 | 28.69 | $10.83 | 171932 |
| 2023-10-24 | 27.53 | $11.26 | 194216 |
| 2023-10-23 | 26.63 | $11.28 | 140631 |
| 2023-10-20 | 25.76 | $11.75 | 72100 |
| 2023-10-19 | 25.32 | $11.81 | 85132 |
| 2023-10-18 | 24.89 | $12.11 | 66004 |
| 2023-10-17 | 24.78 | $12.30 | 134148 |
| 2023-10-16 | 24.67 | $11.97 | 208531 |
| 2023-10-13 | 24.30 | $11.77 | 82524 |
| 2023-10-12 | 23.66 | $12.16 | 154338 |
| 2023-10-11 | 22.99 | $11.76 | 139746 |
| 2023-10-10 | 22.40 | $12.27 | 113029 |
| 2023-10-09 | 22.35 | $12.30 | 116312 |
| 2023-10-06 | 22.38 | $12.75 | 73700 |
| 2023-10-05 | 22.68 | $12.91 | 104700 |
| 2023-10-04 | 22.88 | $12.60 | 91600 |
| 2023-10-03 | 22.59 | $12.66 | 76223 |
| 2023-10-02 | 22.38 | $12.74 | 94400 |
| 2023-09-29 | 22.25 | $12.77 | 174133 |
| 2023-09-28 | 22.12 | $12.43 | 126100 |
| 2023-09-27 | 22.01 | $12.76 | 84337 |
| 2023-09-26 | 22.25 | $13.01 | 72321 |
| 2023-09-25 | 22.80 | $13.22 | 72000 |
| 2023-09-22 | 23.45 | $13.22 | 83949 |
| 2023-09-21 | 24.13 | $13.20 | 171500 |
| 2023-09-20 | 24.76 | $12.56 | 92900 |
| 2023-09-19 | 24.49 | $12.49 | 111900 |
| 2023-09-18 | 24.05 | $12.55 | 157144 |
| 2023-09-15 | 23.59 | $12.62 | 424800 |
| 2023-09-14 | 23.42 | $12.98 | 86000 |
| 2023-09-13 | 23.59 | $12.96 | 112240 |
| 2023-09-12 | 23.55 | $12.68 | 94814 |
| 2023-09-11 | 23.19 | $12.71 | 85122 |
| 2023-09-08 | 22.80 | $12.57 | 136400 |
| 2023-09-07 | 21.84 | $12.48 | 290042 |
| 2023-09-06 | 20.83 | $12.91 | 98800 |
| 2023-09-05 | 20.31 | $13.43 | 115900 |
| 2023-09-01 | 20.24 | $14.51 | 144429 |
| 2023-08-31 | 21.07 | $13.95 | 162495 |
| 2023-08-30 | 21.98 | $14.83 | 160100 |
| 2023-08-29 | 22.18 | $14.81 | 81032 |
| 2023-08-28 | 21.80 | $14.98 | 37627 |
| 2023-08-25 | 21.15 | $14.98 | 28900 |
| 2023-08-24 | 20.39 | $14.99 | 53637 |
| 2023-08-23 | 19.50 | $15.25 | 52606 |
| 2023-08-22 | 19.09 | $15.09 | 41027 |
| 2023-08-21 | 18.86 | $14.96 | 70786 |
| 2023-08-18 | 18.32 | $15.15 | 56469 |
| 2023-08-17 | 17.75 | $14.95 | 52008 |
| 2023-08-16 | 17.42 | $15.12 | 42000 |
| 2023-08-15 | 17.29 | $14.99 | 30100 |
| 2023-08-14 | 17.32 | $15.12 | 49311 |
| 2023-08-11 | 17.34 | $15.29 | 39800 |
| 2023-08-10 | 16.71 | $15.19 | 41300 |
| 2023-08-09 | 16.04 | $15.17 | 42100 |
| 2023-08-08 | 15.34 | $15.28 | 62100 |
| 2023-08-07 | 14.80 | $14.97 | 208812 |
| 2023-08-04 | 14.26 | $15.21 | 69344 |
| 2023-08-03 | 13.73 | $14.91 | 52340 |
| 2023-08-02 | 13.52 | $14.86 | 60300 |
| 2023-08-01 | 13.42 | $14.83 | 56100 |
| 2023-07-31 | 13.45 | $14.48 | 58700 |
| 2023-07-28 | 13.98 | $14.37 | 55100 |
| 2023-07-27 | 14.63 | $14.20 | 92300 |
| 2023-07-26 | 15.31 | $14.78 | 51345 |
| 2023-07-25 | 15.20 | $14.60 | 49900 |
| 2023-07-24 | 15.09 | $15.08 | 36100 |
| 2023-07-21 | 14.53 | $14.94 | 60000 |
| 2023-07-20 | 13.99 | $14.76 | 33403 |
| 2023-07-19 | 13.81 | $14.53 | 48939 |
| 2023-07-18 | 13.93 | $14.32 | 53435 |
| 2023-07-17 | 14.06 | $14.51 | 77100 |
| 2023-07-14 | 13.85 | $14.58 | 65300 |
| 2023-07-13 | 13.60 | $14.71 | 93300 |
| 2023-07-12 | 13.14 | $14.63 | 72800 |
| 2023-07-11 | 12.68 | $14.59 | 67422 |
| 2023-07-10 | 12.19 | $14.27 | 81100 |
| 2023-07-07 | 12.15 | $14.35 | 200025 |
| 2023-07-06 | 11.75 | $14.53 | 105742 |
| 2023-07-05 | 11.47 | $14.24 | 100841 |
| 2023-07-03 | 11.56 | $13.76 | 43900 |
| 2023-06-30 | 12.11 | $13.70 | 101606 |
| 2023-06-29 | 12.63 | $13.57 | 54423 |
| 2023-06-28 | 12.83 | $13.38 | 60914 |
| 2023-06-27 | 12.96 | $13.51 | 58100 |
| 2023-06-26 | 13.25 | $13.35 | 60215 |
| 2023-06-23 | 13.05 | $13.47 | 770413 |
| 2023-06-22 | 13.06 | $13.68 | 78300 |
| 2023-06-21 | 12.99 | $13.48 | 88500 |
| 2023-06-20 | 13.30 | $13.97 | 89621 |
| 2023-06-16 | 13.62 | $13.82 | 214700 |
| 2023-06-15 | 14.19 | $13.72 | 82200 |
| 2023-06-14 | 14.63 | $13.65 | 79814 |
| 2023-06-13 | 15.19 | $13.82 | 77400 |
| 2023-06-12 | 15.59 | $13.73 | 48900 |
| 2023-06-09 | 15.88 | $13.50 | 65545 |
| 2023-06-08 | 16.19 | $13.86 | 73810 |
| 2023-06-07 | 16.87 | $13.90 | 71615 |
| 2023-06-06 | 17.22 | $13.58 | 71613 |
| 2023-06-05 | 17.32 | $13.26 | 67723 |
| 2023-06-02 | 17.52 | $13.75 | 83200 |
| 2023-06-01 | 17.72 | $12.92 | 97138 |
| 2023-05-31 | 17.30 | $13.30 | 86014 |
| 2023-05-30 | 17.05 | $13.25 | 86400 |
| 2023-05-26 | 16.82 | $13.20 | 55908 |
| 2023-05-25 | 16.19 | $12.96 | 56700 |
| 2023-05-24 | 15.39 | $13.06 | 84334 |
| 2023-05-23 | 14.85 | $13.73 | 85309 |
| 2023-05-22 | 14.92 | $14.14 | 71837 |
| 2023-05-19 | 15.14 | $14.10 | 68800 |
| 2023-05-18 | 15.36 | $13.87 | 70145 |
| 2023-05-17 | 15.18 | $14.05 | 89610 |
| 2023-05-16 | 14.99 | $13.77 | 61514 |
| 2023-05-15 | 14.92 | $14.42 | 84818 |
| 2023-05-12 | 15.17 | $14.05 | 68900 |
| 2023-05-11 | 15.06 | $14.11 | 91800 |
| 2023-05-10 | 15.08 | $14.08 | 92400 |
| 2023-05-09 | 14.57 | $13.84 | 79700 |
| 2023-05-08 | 13.66 | $14.37 | 69203 |
| 2023-05-05 | 13.15 | $14.64 | 110331 |
| 2023-05-04 | 12.54 | $14.31 | 131900 |
| 2023-05-03 | 11.90 | $15.60 | 74640 |
| 2023-05-02 | 11.76 | $15.62 | 60400 |
| 2023-05-01 | 11.61 | $15.87 | 61742 |
| 2023-04-28 | 11.45 | $15.56 | 121505 |
| 2023-04-27 | 11.78 | $15.33 | 79000 |
| 2023-04-26 | 12.37 | $15.35 | 77700 |
| 2023-04-25 | 12.86 | $15.41 | 62500 |
| 2023-04-24 | 13.18 | $15.64 | 88649 |
| 2023-04-21 | 13.08 | $15.89 | 45805 |
| 2023-04-20 | 13.04 | $15.61 | 103015 |
| 2023-04-19 | 13.38 | $15.56 | 57800 |
| 2023-04-18 | 13.53 | $15.69 | 47218 |
| 2023-04-17 | 13.54 | $15.87 | 42421 |
| 2023-04-14 | 13.44 | $15.69 | 94800 |
| 2023-04-13 | 13.33 | $15.85 | 92330 |
| 2023-04-12 | 13.31 | $15.23 | 78300 |
| 2023-04-11 | 13.68 | $15.15 | 81138 |
| 2023-04-10 | 14.36 | $14.96 | 73800 |
| 2023-04-06 | 14.85 | $15.08 | 73933 |
| 2023-04-05 | 15.36 | $14.64 | 132500 |
| 2023-04-04 | 15.43 | $14.77 | 55800 |
| 2023-04-03 | 15.68 | $15.14 | 82516 |
| 2023-03-31 | 16.32 | $15.32 | 207800 |
| 2023-03-30 | 17.15 | $15.02 | 46500 |
| 2023-03-29 | 17.83 | $15.03 | 74100 |
| 2023-03-28 | 18.26 | $14.68 | 136310 |
| 2023-03-27 | 18.43 | $14.84 | 50716 |
| 2023-03-24 | 18.87 | $14.68 | 77504 |
| 2023-03-23 | 18.96 | $14.53 | 84800 |
| 2023-03-22 | 19.26 | $14.78 | 113543 |
| 2023-03-21 | 19.86 | $15.01 | 115227 |
| 2023-03-20 | 20.72 | $14.87 | 142012 |
| 2023-03-17 | 21.30 | $14.52 | 484337 |
| 2023-03-16 | 21.92 | $15.13 | 138100 |
| 2023-03-15 | 22.57 | $14.74 | 146600 |
| 2023-03-14 | 23.53 | $15.40 | 95200 |
| 2023-03-13 | 24.21 | $15.13 | 86241 |
| 2023-03-10 | 25.23 | $15.29 | 118245 |
| 2023-03-09 | 26.19 | $15.69 | 64018 |
| 2023-03-08 | 26.40 | $15.90 | 110029 |
| 2023-03-07 | 26.32 | $15.87 | 65010 |
| 2023-03-06 | 27.01 | $15.75 | 144100 |
| 2023-03-03 | 27.46 | $16.12 | 78927 |
| 2023-03-02 | 27.16 | $16.00 | 71549 |
| 2023-03-01 | 27.22 | $15.93 | 65700 |
| 2023-02-28 | 27.36 | $15.71 | 186820 |
| 2023-02-27 | 27.63 | $15.87 | 136536 |
| 2023-02-24 | 27.79 | $15.52 | 91413 |
| 2023-02-23 | 28.22 | $15.92 | 86300 |
| 2023-02-22 | 28.50 | $15.72 | 97500 |
| 2023-02-21 | 28.69 | $16.00 | 91429 |
| 2023-02-17 | 28.34 | $16.37 | 80100 |
| 2023-02-16 | 27.57 | $16.28 | 82900 |
| 2023-02-15 | 26.81 | $16.30 | 50531 |
| 2023-02-14 | 26.03 | $16.08 | 160800 |
| 2023-02-13 | 25.35 | $15.84 | 87500 |
| 2023-02-10 | 24.86 | $15.75 | 136600 |
| 2023-02-09 | 24.35 | $15.90 | 207300 |
| 2023-02-08 | 23.79 | $15.90 | 108613 |
| 2023-02-07 | 23.58 | $16.05 | 266726 |
| 2023-02-06 | 23.36 | $15.99 | 99314 |
| 2023-02-03 | 22.74 | $16.26 | 130926 |
| 2023-02-02 | 21.88 | $16.26 | 119300 |
| 2023-02-01 | 20.98 | $15.89 | 114200 |
| 2023-01-31 | 20.35 | $15.40 | 115701 |
| 2023-01-30 | 20.15 | $15.10 | 64500 |
| 2023-01-27 | 20.06 | $15.25 | 51500 |
| 2023-01-26 | 19.82 | $15.29 | 39100 |
| 2023-01-25 | 19.56 | $15.21 | 48600 |
| 2023-01-24 | 19.44 | $15.15 | 58548 |
| 2023-01-23 | 18.72 | $15.44 | 142616 |
| 2023-01-20 | 17.66 | $15.33 | 110541 |
| 2023-01-19 | 16.71 | $15.24 | 97600 |
| 2023-01-18 | 15.86 | $14.87 | 119314 |
| 2023-01-17 | 15.07 | $14.70 | 118620 |
| 2023-01-13 | 14.47 | $14.69 | 135600 |
| 2023-01-12 | 13.83 | $14.72 | 149500 |
| 2023-01-11 | 12.80 | $14.52 | 157200 |
| 2023-01-10 | 12.06 | $13.89 | 156800 |
| 2023-01-09 | 11.79 | $13.68 | 124521 |
| 2023-01-06 | 11.65 | $13.81 | 90100 |
| 2023-01-05 | 11.62 | $13.68 | 89000 |
| 2023-01-04 | 11.68 | $13.77 | 107200 |
| 2023-01-03 | 11.67 | $13.67 | 174400 |
| 2022-12-30 | 11.74 | $13.41 | 111903 |
| 2022-12-29 | 12.13 | $13.46 | 151500 |
| 2022-12-28 | 12.44 | $13.41 | 169611 |
| 2022-12-27 | 12.86 | $13.31 | 201235 |
| 2022-12-23 | 13.22 | $13.90 | 120010 |
| 2022-12-22 | 13.00 | $13.79 | 137600 |
| 2022-12-21 | 12.79 | $13.67 | 199300 |
| 2022-12-20 | 12.75 | $12.75 | 236327 |
| 2022-12-19 | 13.23 | $12.73 | 180025 |
| 2022-12-16 | 13.62 | $12.44 | 543100 |
| 2022-12-15 | 14.03 | $12.95 | 141245 |
| 2022-12-14 | 14.45 | $13.15 | 172334 |
| 2022-12-13 | 14.89 | $13.03 | 366500 |
| 2022-12-12 | 15.35 | $12.82 | 156014 |
| 2022-12-09 | 16.10 | $12.69 | 101600 |
| 2022-12-08 | 16.79 | $12.67 | 133421 |
| 2022-12-07 | 17.30 | $12.51 | 130700 |
| 2022-12-06 | 17.85 | $12.62 | 225200 |
| 2022-12-05 | 18.32 | $12.34 | 148716 |
| 2022-12-02 | 18.46 | $12.44 | 120500 |
| 2022-12-01 | 18.62 | $12.56 | 182700 |
| 2022-11-30 | 18.91 | $12.31 | 256421 |
| 2022-11-29 | 18.52 | $12.05 | 194100 |
| 2022-11-28 | 18.00 | $12.10 | 124900 |
| 2022-11-25 | 17.62 | $12.42 | 45147 |
| 2022-11-23 | 17.46 | $12.50 | 81200 |
| 2022-11-22 | 17.29 | $12.53 | 272136 |
| 2022-11-21 | 17.12 | $12.42 | 137800 |
| 2022-11-18 | 16.73 | $12.48 | 169038 |
| 2022-11-17 | 16.52 | $12.60 | 260000 |
| 2022-11-16 | 16.20 | $12.84 | 146607 |
| 2022-11-15 | 16.31 | $13.13 | 207300 |
| 2022-11-14 | 15.79 | $13.61 | 162300 |
| 2022-11-11 | 15.60 | $14.00 | 236400 |
| 2022-11-10 | 15.40 | $13.98 | 358700 |
| 2022-11-09 | 15.02 | $14.42 | 185600 |
| 2022-11-08 | 15.74 | $14.79 | 188500 |
| 2022-11-07 | 16.27 | $14.91 | 137918 |
| 2022-11-04 | 16.92 | $14.47 | 98900 |
| 2022-11-03 | 17.36 | $14.16 | 108237 |
| 2022-11-02 | 17.79 | $14.27 | 169543 |
| 2022-11-01 | 18.69 | $14.88 | 103809 |
| 2022-10-31 | 19.07 | $14.69 | 120900 |
| 2022-10-28 | 19.65 | $14.88 | 135000 |
| 2022-10-27 | 20.31 | $14.22 | 104400 |
| 2022-10-26 | 21.27 | $14.49 | 160809 |
| 2022-10-25 | 22.36 | $14.20 | 174044 |
| 2022-10-24 | 23.33 | $14.05 | 166336 |
| 2022-10-21 | 24.07 | $13.86 | 111513 |
| 2022-10-20 | 24.74 | $13.94 | 60300 |
| 2022-10-19 | 25.61 | $13.92 | 89900 |
| 2022-10-18 | 26.52 | $14.24 | 169645 |
| 2022-10-17 | 27.90 | $14.02 | 196416 |
| 2022-10-14 | 29.10 | $13.72 | 133529 |
| 2022-10-13 | 30.63 | $13.88 | 185300 |
| 2022-10-12 | 31.67 | $13.52 | 227200 |
| 2022-10-11 | 32.41 | $13.51 | 297808 |
| 2022-10-10 | 33.17 | $13.20 | 148434 |
| 2022-10-07 | 33.81 | $12.86 | 283900 |
| 2022-10-06 | 33.67 | $13.00 | 203229 |
| 2022-10-05 | 33.73 | $13.40 | 178701 |
| 2022-10-04 | 34.11 | $13.96 | 208600 |
| 2022-10-03 | 34.67 | $13.76 | 200500 |
| 2022-09-30 | 35.00 | $13.29 | 280000 |
| 2022-09-29 | 35.35 | $13.17 | 195634 |
| 2022-09-28 | 34.62 | $13.11 | 338800 |
| 2022-09-27 | 33.86 | $12.82 | 236800 |
| 2022-09-26 | 32.87 | $12.86 | 188602 |
| 2022-09-23 | 31.86 | $13.02 | 203349 |
| 2022-09-22 | 30.85 | $13.39 | 179100 |
| 2022-09-21 | 30.03 | $13.78 | 152200 |
| 2022-09-20 | 29.38 | $14.06 | 132800 |
| 2022-09-19 | 28.79 | $14.15 | 117700 |
| 2022-09-16 | 28.26 | $14.47 | 467612 |
| 2022-09-15 | 27.71 | $14.29 | 132916 |
| 2022-09-14 | 27.29 | $14.64 | 168100 |
| 2022-09-13 | 26.98 | $14.66 | 172929 |
| 2022-09-12 | 26.68 | $15.53 | 185700 |
| 2022-09-09 | 26.78 | $15.09 | 107928 |
| 2022-09-08 | 26.35 | $14.88 | 113145 |
| 2022-09-07 | 25.63 | $15.03 | 165722 |
| 2022-09-06 | 24.86 | $14.70 | 187216 |
| 2022-09-02 | 23.51 | $14.66 | 191530 |
| 2022-09-01 | 22.23 | $15.30 | 368233 |
| 2022-08-31 | 20.68 | $14.81 | 397100 |
| 2022-08-30 | 19.14 | $15.49 | 410834 |
| 2022-08-29 | 17.76 | $15.95 | 249700 |
| 2022-08-26 | 16.31 | $15.99 | 453914 |
| 2022-08-25 | 14.87 | $16.40 | 327141 |
| 2022-08-24 | 13.60 | $17.38 | 107100 |
| 2022-08-23 | 12.86 | $17.22 | 309300 |
| 2022-08-22 | 12.12 | $17.99 | 101600 |
| 2022-08-19 | 11.92 | $18.23 | 107400 |
| 2022-08-18 | 11.98 | $18.33 | 73300 |
| 2022-08-17 | 12.17 | $18.45 | 79530 |
| 2022-08-16 | 12.63 | $18.75 | 86705 |
| 2022-08-15 | 13.15 | $19.15 | 87641 |
| 2022-08-12 | 13.51 | $19.20 | 70000 |
| 2022-08-11 | 13.89 | $18.74 | 74023 |
| 2022-08-10 | 14.20 | $19.00 | 108629 |
| 2022-08-09 | 14.32 | $18.97 | 63901 |
| 2022-08-08 | 14.50 | $19.14 | 161628 |
| 2022-08-05 | 14.70 | $18.70 | 73733 |
| 2022-08-04 | 15.17 | $18.60 | 38345 |
| 2022-08-03 | 15.86 | $18.94 | 66630 |
| 2022-08-02 | 16.44 | $19.35 | 61843 |
| 2022-08-01 | 16.58 | $19.98 | 80000 |
| 2022-07-29 | 16.68 | $19.57 | 93915 |
| 2022-07-28 | 16.85 | $19.78 | 156121 |
| 2022-07-27 | 17.09 | $19.33 | 94700 |
| 2022-07-26 | 17.97 | $19.26 | 67100 |
| 2022-07-25 | 18.83 | $18.82 | 96541 |
| 2022-07-22 | 19.72 | $19.83 | 57846 |
| 2022-07-21 | 19.71 | $19.80 | 78700 |
| 2022-07-20 | 20.05 | $20.13 | 96000 |
| 2022-07-19 | 19.25 | $20.22 | 56200 |
| 2022-07-18 | 18.40 | $19.89 | 64300 |
| 2022-07-15 | 17.53 | $20.03 | 67800 |
| 2022-07-14 | 16.97 | $19.64 | 61237 |
| 2022-07-13 | 16.58 | $19.41 | 50424 |
| 2022-07-12 | 16.38 | $19.40 | 61546 |
| 2022-07-11 | 15.94 | $19.63 | 64000 |
| 2022-07-08 | 15.35 | $19.55 | 78500 |
| 2022-07-07 | 14.78 | $19.67 | 79600 |
| 2022-07-06 | 14.32 | $19.64 | 71200 |
| 2022-07-05 | 13.68 | $20.15 | 153411 |
| 2022-07-01 | 13.01 | $19.59 | 82800 |
| 2022-06-30 | 12.57 | $19.13 | 102800 |
| 2022-06-29 | 12.35 | $19.19 | 66120 |
| 2022-06-28 | 11.76 | $19.16 | 57248 |
| 2022-06-27 | 10.98 | $19.30 | 96928 |
| 2022-06-24 | 10.10 | $20.30 | 359000 |
| 2022-06-23 | 9.16 | $18.96 | 56523 |
| 2022-06-22 | 9.16 | $18.03 | 69600 |
| 2022-06-21 | 9.58 | $18.34 | 69413 |
| 2022-06-17 | 10.05 | $18.16 | 154513 |
| 2022-06-16 | 10.56 | $17.89 | 81645 |
| 2022-06-15 | 10.70 | $18.27 | 63000 |
| 2022-06-14 | 11.15 | $18.39 | 83000 |
| 2022-06-13 | 11.59 | $18.20 | 76828 |
| 2022-06-10 | 12.12 | $18.67 | 64500 |
| 2022-06-09 | 12.60 | $19.30 | 98200 |
| 2022-06-08 | 12.65 | $18.73 | 30100 |
| 2022-06-07 | 12.86 | $19.24 | 57235 |
| 2022-06-06 | 12.83 | $19.06 | 54024 |
| 2022-06-03 | 13.06 | $18.72 | 91736 |
| 2022-06-02 | 13.28 | $19.43 | 53503 |
| 2022-06-01 | 13.50 | $18.72 | 54400 |
| 2022-05-31 | 13.97 | $19.21 | 100100 |
| 2022-05-27 | 14.46 | $19.53 | 77226 |
| 2022-05-26 | 14.57 | $19.00 | 49000 |
| 2022-05-25 | 14.89 | $19.07 | 128200 |
| 2022-05-24 | 15.22 | $18.50 | 49922 |
| 2022-05-23 | 15.36 | $18.34 | 51526 |
| 2022-05-20 | 15.79 | $18.58 | 61700 |
| 2022-05-19 | 16.20 | $17.93 | 64307 |
| 2022-05-18 | 16.49 | $18.67 | 117309 |
| 2022-05-17 | 17.28 | $18.70 | 77908 |
| 2022-05-16 | 18.12 | $18.53 | 69428 |
| 2022-05-13 | 18.64 | $18.15 | 54700 |
| 2022-05-12 | 18.91 | $18.30 | 64814 |
| 2022-05-11 | 19.07 | $18.03 | 109136 |
| 2022-05-10 | 19.43 | $18.56 | 80525 |
| 2022-05-09 | 19.47 | $18.28 | 118200 |
| 2022-05-06 | 19.55 | $18.73 | 94707 |
| 2022-05-05 | 19.61 | $18.06 | 262414 |
| 2022-05-04 | 19.69 | $19.87 | 145400 |
| 2022-05-03 | 20.66 | $18.82 | 136400 |
| 2022-05-02 | 20.58 | $18.04 | 98338 |
| 2022-04-29 | 19.54 | $17.99 | 60938 |
| 2022-04-28 | 18.65 | $18.64 | 66717 |
| 2022-04-27 | 17.71 | $18.13 | 75923 |
| 2022-04-26 | 16.92 | $18.81 | 67700 |
| 2022-04-25 | 16.42 | $18.85 | 69802 |
| 2022-04-22 | 15.97 | $19.14 | 60915 |
| 2022-04-21 | 15.97 | $20.08 | 276445 |
| 2022-04-20 | 16.73 | $19.87 | 49903 |
| 2022-04-19 | 17.02 | $19.47 | 63946 |
| 2022-04-18 | 16.69 | $19.25 | 52800 |
| 2022-04-14 | 16.44 | $19.56 | 55600 |
| 2022-04-13 | 16.57 | $19.58 | 86236 |
| 2022-04-12 | 16.34 | $19.38 | 74513 |
| 2022-04-11 | 16.09 | $19.76 | 93009 |
| 2022-04-08 | 15.54 | $19.25 | 108327 |
| 2022-04-07 | 15.01 | $19.84 | 95100 |
| 2022-04-06 | 14.52 | $19.62 | 97600 |
| 2022-04-05 | 14.32 | $20.05 | 105100 |
| 2022-04-04 | 14.49 | $20.38 | 96800 |
| 2022-04-01 | 14.91 | $20.47 | 108200 |
| 2022-03-31 | 15.14 | $19.95 | 65000 |
| 2022-03-30 | 15.11 | $19.99 | 75800 |
| 2022-03-29 | 15.14 | $19.94 | 84000 |
| 2022-03-28 | 15.02 | $19.62 | 63437 |
| 2022-03-25 | 14.90 | $19.98 | 69025 |
| 2022-03-24 | 14.90 | $19.80 | 45400 |
| 2022-03-23 | 14.38 | $19.73 | 129100 |
| 2022-03-22 | 13.87 | $19.94 | 90001 |
| 2022-03-21 | 13.42 | $20.18 | 56200 |
| 2022-03-18 | 12.74 | $20.10 | 215300 |
| 2022-03-17 | 11.88 | $19.83 | 55624 |
| 2022-03-16 | 11.51 | $19.89 | 100500 |
| 2022-03-15 | 11.11 | $20.00 | 91500 |
| 2022-03-14 | 10.96 | $20.15 | 78500 |
| 2022-03-11 | 10.91 | $20.04 | 48800 |
| 2022-03-10 | 10.94 | $20.41 | 74400 |
| 2022-03-09 | 10.86 | $20.29 | 83004 |
| 2022-03-08 | 10.95 | $20.25 | 109108 |
| 2022-03-07 | 11.04 | $20.60 | 48100 |
| 2022-03-04 | 11.56 | $20.94 | 96200 |
| 2022-03-03 | 12.10 | $20.73 | 87809 |
| 2022-03-02 | 12.63 | $21.01 | 86400 |
| 2022-03-01 | 13.00 | $20.81 | 90328 |
| 2022-02-28 | 13.44 | $21.30 | 88200 |
| 2022-02-25 | 13.46 | $21.29 | 53000 |
| 2022-02-24 | 13.74 | $20.77 | 133400 |
| 2022-02-23 | 14.05 | $20.77 | 132510 |
| 2022-02-22 | 14.67 | $20.63 | 103200 |
| 2022-02-18 | 15.27 | $21.44 | 156000 |
| 2022-02-17 | 15.39 | $21.02 | 73149 |
| 2022-02-16 | 15.52 | $21.85 | 174200 |
| 2022-02-15 | 15.12 | $21.60 | 111548 |
| 2022-02-14 | 14.71 | $21.48 | 163600 |
| 2022-02-11 | 14.61 | $21.02 | 163936 |
| 2022-02-10 | 14.69 | $19.97 | 201045 |
| 2022-02-09 | 15.41 | $18.66 | 81001 |
| 2022-02-08 | 14.57 | $18.90 | 64826 |
| 2022-02-07 | 13.90 | $18.73 | 160038 |
| 2022-02-04 | 13.07 | $18.39 | 204741 |
| 2022-02-03 | 12.20 | $18.85 | 93321 |
| 2022-02-02 | 11.48 | $19.23 | 81400 |
| 2022-02-01 | 11.19 | $19.24 | 63147 |
| 2022-01-31 | 10.89 | $19.30 | 109024 |
| 2022-01-28 | 10.21 | $18.50 | 131200 |
| 2022-01-27 | 9.39 | $19.05 | 61129 |
| 2022-01-26 | 9.00 | $19.23 | 152244 |
| 2022-01-25 | 8.71 | $19.57 | 107319 |
| 2022-01-24 | 8.74 | $20.00 | 117800 |
| 2022-01-21 | 8.89 | $19.95 | 66213 |
| 2022-01-20 | 9.10 | $19.80 | 64700 |
| 2022-01-19 | 9.53 | $20.10 | 53140 |
| 2022-01-18 | 9.96 | $20.27 | 58541 |
| 2022-01-14 | 10.05 | $21.07 | 89809 |
| 2022-01-13 | 9.66 | $20.73 | 99000 |
| 2022-01-12 | 9.49 | $20.65 | 90624 |
| 2022-01-11 | 9.26 | $20.81 | 68800 |
| 2022-01-10 | 9.03 | $21.27 | 102000 |
| 2022-01-07 | 8.78 | $20.27 | 54700 |
| 2022-01-06 | 9.19 | $20.42 | 46300 |
| 2022-01-05 | 9.66 | $20.40 | 102220 |
| 2022-01-04 | 10.10 | $20.44 | 50131 |
| 2022-01-03 | 10.53 | $20.84 | 80500 |
| 2021-12-31 | 11.08 | $20.42 | 70445 |
| 2021-12-30 | 11.21 | $20.49 | 66600 |
| 2021-12-29 | 11.50 | $20.58 | 63900 |
| 2021-12-28 | 11.81 | $20.99 | 44500 |
| 2021-12-27 | 12.36 | $21.15 | 38814 |
| 2021-12-23 | 12.99 | $20.72 | 39934 |
| 2021-12-22 | 13.54 | $21.09 | 55204 |
| 2021-12-21 | 14.24 | $20.89 | 74400 |
| 2021-12-20 | 14.81 | $20.36 | 127349 |
| 2021-12-17 | 15.01 | $19.74 | 296016 |
| 2021-12-16 | 14.94 | $19.65 | 73700 |
| 2021-12-15 | 14.83 | $19.70 | 107000 |
| 2021-12-14 | 14.31 | $18.96 | 142323 |
| 2021-12-13 | 13.54 | $19.29 | 70906 |
| 2021-12-10 | 12.74 | $19.25 | 111702 |
| 2021-12-09 | 11.97 | $19.87 | 84500 |
| 2021-12-08 | 11.69 | $20.61 | 56649 |
| 2021-12-07 | 11.62 | $21.38 | 86645 |
| 2021-12-06 | 12.11 | $21.00 | 83413 |
| 2021-12-03 | 12.04 | $19.95 | 43700 |
| 2021-12-02 | 11.35 | $20.17 | 83822 |
| 2021-12-01 | 10.35 | $19.53 | 84148 |
| 2021-11-30 | 9.40 | $19.59 | 80400 |
| 2021-11-29 | 8.49 | $20.84 | 68332 |
| 2021-11-26 | 8.32 | $20.88 | 48600 |
| 2021-11-24 | 8.18 | $22.01 | 47000 |
| 2021-11-23 | 8.54 | $21.81 | 66148 |
| 2021-11-22 | 8.62 | $22.19 | 82531 |
| 2021-11-19 | 9.00 | $21.79 | 48300 |
| 2021-11-18 | 9.10 | $21.79 | 70145 |
| 2021-11-17 | 9.20 | $21.68 | 72200 |
| 2021-11-16 | 9.47 | $22.13 | 66447 |
| 2021-11-15 | 9.91 | $22.19 | 93104 |
| 2021-11-12 | 10.16 | $22.76 | 52315 |
| 2021-11-11 | 10.22 | $22.75 | 41600 |
| 2021-11-10 | 10.37 | $22.44 | 45100 |
| 2021-11-09 | 10.82 | $22.25 | 52000 |
| 2021-11-08 | 11.37 | $22.16 | 56200 |
| 2021-11-05 | 11.75 | $22.37 | 78000 |
| 2021-11-04 | 12.25 | $21.85 | 97722 |
| 2021-11-03 | 12.79 | $22.27 | 80938 |
| 2021-11-02 | 13.18 | $21.39 | 52925 |
| 2021-11-01 | 13.43 | $22.44 | 90200 |
| 2021-10-29 | 14.05 | $21.94 | 85208 |
| 2021-10-28 | 14.77 | $22.19 | 63836 |
| 2021-10-27 | 15.25 | $21.94 | 42400 |
| 2021-10-26 | 15.77 | $22.48 | 59514 |
| 2021-10-25 | 15.80 | $22.75 | 53400 |
| 2021-10-22 | 15.69 | $22.55 | 59547 |
| 2021-10-21 | 15.61 | $22.41 | 70800 |
| 2021-10-20 | 15.69 | $22.06 | 43220 |
| 2021-10-19 | 16.07 | $21.54 | 51200 |
| 2021-10-18 | 16.56 | $21.75 | 89844 |
| 2021-10-15 | 17.13 | $21.80 | 61200 |
| 2021-10-14 | 17.61 | $21.80 | 46700 |
| 2021-10-13 | 18.22 | $21.66 | 43500 |
| 2021-10-12 | 19.00 | $21.61 | 79127 |
| 2021-10-11 | 19.83 | $22.03 | 37503 |
| 2021-10-08 | 20.27 | $22.02 | 34100 |
| 2021-10-07 | 20.78 | $22.17 | 64506 |
| 2021-10-06 | 21.37 | $21.64 | 122024 |
| 2021-10-05 | 22.27 | $21.52 | 170200 |
| 2021-10-04 | 23.08 | $21.60 | 92200 |
| 2021-10-01 | 24.11 | $21.60 | 208100 |
| 2021-09-30 | 25.18 | $21.54 | 110100 |
| 2021-09-29 | 26.11 | $21.60 | 174200 |
| 2021-09-28 | 27.21 | $20.59 | 217600 |
| 2021-09-27 | 28.55 | $21.32 | 86849 |
| 2021-09-24 | 29.35 | $21.59 | 59100 |
| 2021-09-23 | 30.19 | $21.44 | 124138 |
| 2021-09-22 | 31.11 | $21.34 | 74200 |
| 2021-09-21 | 32.08 | $21.68 | 60108 |
| 2021-09-20 | 33.02 | $21.40 | 109901 |
| 2021-09-17 | 34.17 | $21.65 | 357400 |
| 2021-09-16 | 35.38 | $21.31 | 91300 |
| 2021-09-15 | 36.52 | $21.37 | 83101 |
| 2021-09-14 | 37.59 | $22.10 | 94426 |
| 2021-09-13 | 38.42 | $22.46 | 69541 |
| 2021-09-10 | 39.21 | $22.60 | 76228 |
| 2021-09-09 | 39.86 | $23.34 | 55000 |
| 2021-09-08 | 40.27 | $23.82 | 96136 |
| 2021-09-07 | 40.62 | $23.86 | 125000 |
| 2021-09-03 | 41.00 | $23.72 | 101925 |
| 2021-09-02 | 41.11 | $25.10 | 269147 |
| 2021-09-01 | 40.64 | $24.28 | 84610 |
| 2021-08-31 | 40.53 | $24.29 | 151900 |
| 2021-08-30 | 40.41 | $23.80 | 142844 |
| 2021-08-27 | 40.36 | $23.44 | 145670 |
| 2021-08-26 | 40.41 | $22.83 | 121600 |
| 2021-08-25 | 40.46 | $23.52 | 85300 |
| 2021-08-24 | 39.84 | $24.04 | 64431 |
| 2021-08-23 | 39.10 | $24.30 | 172729 |
| 2021-08-20 | 38.14 | $25.40 | 580333 |
| 2021-08-19 | 36.92 | $24.70 | 191840 |
| 2021-08-18 | 35.69 | $25.34 | 108800 |
| 2021-08-17 | 34.16 | $25.10 | 98304 |
| 2021-08-16 | 32.57 | $25.23 | 90000 |
| 2021-08-13 | 30.89 | $24.75 | 112011 |
| 2021-08-12 | 29.16 | $24.41 | 76110 |
| 2021-08-11 | 27.37 | $24.20 | 87326 |
| 2021-08-10 | 25.49 | $23.57 | 117000 |
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