Is American Assets Trust, Inc. (AAT) a Buy, Sell, or Hold?
Enter your email address below for free access to our American Assets Trust, Inc. (AAT) research center and poll results.
NYSE : AAT
American Assets Trust, Inc. — Technical Indicators
$24.24 USD
-$0.03 (-0.12%)
- Volume
- 510.56K
- Average Volume
- 401.37K
- Market Capitalization
- $1.49B
- P/E Ratio
- 81.73
- Dividend Yield
- 5.61%
- Price Target
- $18.00
- Year High
- $25.97
- Year Low
- $17.72
- Day High
- —
- Day Low
- —
- Payout Ratio
- $3.72
- Current Ratio
- $1.95
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
25.08
2026-07-23
Close Price
$24.24
Vol: 510556
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
17.79
Average
25.16
Maximum
39.16
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 25.08 | $24.24 | 510556 |
| 2026-07-22 | 25.09 | $24.27 | 380000 |
| 2026-07-21 | 25.09 | $25.29 | 320237 |
| 2026-07-20 | 25.04 | $25.26 | 218201 |
| 2026-07-17 | 24.98 | $25.51 | 345823 |
| 2026-07-16 | 24.89 | $25.85 | 498832 |
| 2026-07-15 | 24.82 | $25.46 | 250123 |
| 2026-07-14 | 24.76 | $25.18 | 282108 |
| 2026-07-13 | 24.72 | $25.14 | 331367 |
| 2026-07-10 | 24.69 | $25.12 | 212800 |
| 2026-07-09 | 24.66 | $25.07 | 315600 |
| 2026-07-08 | 24.63 | $25.01 | 626128 |
| 2026-07-07 | 24.58 | $25.00 | 399500 |
| 2026-07-06 | 24.51 | $25.16 | 332800 |
| 2026-07-02 | 24.45 | $25.51 | 322634 |
| 2026-07-01 | 24.34 | $25.22 | 266408 |
| 2026-06-30 | 24.24 | $24.69 | 416416 |
| 2026-06-29 | 24.18 | $24.84 | 464346 |
| 2026-06-26 | 24.10 | $25.18 | 987908 |
| 2026-06-25 | 24.01 | $24.57 | 439082 |
| 2026-06-24 | 23.91 | $24.37 | 410800 |
| 2026-06-23 | 23.81 | $24.35 | 542900 |
| 2026-06-22 | 23.73 | $24.24 | 459907 |
| 2026-06-18 | 23.63 | $24.05 | 940200 |
| 2026-06-17 | 23.51 | $23.85 | 417506 |
| 2026-06-16 | 23.38 | $24.40 | 387600 |
| 2026-06-15 | 23.22 | $24.28 | 379100 |
| 2026-06-12 | 23.04 | $24.41 | 333020 |
| 2026-06-11 | 22.86 | $24.47 | 385129 |
| 2026-06-10 | 22.68 | $24.50 | 389834 |
| 2026-06-09 | 22.51 | $24.42 | 527800 |
| 2026-06-08 | 22.34 | $24.03 | 479436 |
| 2026-06-05 | 22.19 | $23.66 | 537245 |
| 2026-06-04 | 22.06 | $23.86 | 538700 |
| 2026-06-03 | 21.92 | $23.32 | 453500 |
| 2026-06-02 | 21.80 | $23.34 | 617800 |
| 2026-06-01 | 21.66 | $23.42 | 546846 |
| 2026-05-29 | 21.53 | $23.30 | 576239 |
| 2026-05-28 | 21.40 | $23.37 | 477537 |
| 2026-05-27 | 21.26 | $22.53 | 681600 |
| 2026-05-26 | 21.21 | $22.39 | 491221 |
| 2026-05-22 | 21.15 | $22.78 | 340721 |
| 2026-05-21 | 21.05 | $22.15 | 416050 |
| 2026-05-20 | 20.98 | $21.76 | 390336 |
| 2026-05-19 | 20.93 | $21.27 | 289262 |
| 2026-05-18 | 20.90 | $21.06 | 335700 |
| 2026-05-15 | 20.89 | $20.77 | 303800 |
| 2026-05-14 | 20.89 | $20.85 | 297104 |
| 2026-05-13 | 20.86 | $20.75 | 352376 |
| 2026-05-12 | 20.83 | $21.12 | 265975 |
| 2026-05-11 | 20.78 | $20.98 | 162621 |
| 2026-05-08 | 20.72 | $21.04 | 194203 |
| 2026-05-07 | 20.64 | $21.11 | 435317 |
| 2026-05-06 | 20.54 | $21.13 | 343138 |
| 2026-05-05 | 20.45 | $20.86 | 247530 |
| 2026-05-04 | 20.35 | $20.58 | 391900 |
| 2026-05-01 | 20.25 | $20.78 | 275107 |
| 2026-04-30 | 20.14 | $20.74 | 401100 |
| 2026-04-29 | 20.02 | $20.45 | 428100 |
| 2026-04-28 | 19.92 | $21.57 | 390128 |
| 2026-04-27 | 19.76 | $21.19 | 251706 |
| 2026-04-24 | 19.61 | $20.91 | 214632 |
| 2026-04-23 | 19.49 | $20.70 | 215800 |
| 2026-04-22 | 19.37 | $20.64 | 340723 |
| 2026-04-21 | 19.26 | $20.70 | 317324 |
| 2026-04-20 | 19.16 | $20.83 | 265936 |
| 2026-04-17 | 19.04 | $20.81 | 274414 |
| 2026-04-16 | 18.94 | $20.33 | 305835 |
| 2026-04-15 | 18.87 | $20.18 | 232809 |
| 2026-04-14 | 18.82 | $20.15 | 403446 |
| 2026-04-13 | 18.77 | $19.63 | 321145 |
| 2026-04-10 | 18.72 | $19.42 | 166100 |
| 2026-04-09 | 18.70 | $19.25 | 355517 |
| 2026-04-08 | 18.67 | $19.20 | 460400 |
| 2026-04-07 | 18.67 | $18.94 | 395139 |
| 2026-04-06 | 18.67 | $18.50 | 438803 |
| 2026-04-02 | 18.70 | $18.67 | 356133 |
| 2026-04-01 | 18.75 | $18.35 | 479271 |
| 2026-03-31 | 18.82 | $18.41 | 559740 |
| 2026-03-30 | 18.88 | $18.37 | 332400 |
| 2026-03-27 | 18.95 | $18.18 | 442918 |
| 2026-03-26 | 19.01 | $18.54 | 353600 |
| 2026-03-25 | 19.09 | $18.36 | 336220 |
| 2026-03-24 | 19.15 | $18.38 | 349900 |
| 2026-03-23 | 19.20 | $18.73 | 404700 |
| 2026-03-20 | 19.23 | $18.33 | 900900 |
| 2026-03-19 | 19.29 | $18.90 | 314400 |
| 2026-03-18 | 19.29 | $18.93 | 437338 |
| 2026-03-17 | 19.28 | $19.09 | 317400 |
| 2026-03-16 | 19.27 | $19.13 | 291200 |
| 2026-03-13 | 19.24 | $18.78 | 347315 |
| 2026-03-12 | 19.21 | $18.87 | 334148 |
| 2026-03-11 | 19.19 | $18.80 | 326055 |
| 2026-03-10 | 19.21 | $19.05 | 330300 |
| 2026-03-09 | 19.19 | $19.05 | 473509 |
| 2026-03-06 | 19.19 | $19.09 | 410700 |
| 2026-03-05 | 19.19 | $19.60 | 467820 |
| 2026-03-04 | 19.15 | $19.90 | 417000 |
| 2026-03-03 | 19.06 | $19.53 | 446153 |
| 2026-03-02 | 18.98 | $19.66 | 342626 |
| 2026-02-27 | 18.90 | $19.52 | 703233 |
| 2026-02-26 | 18.83 | $20.06 | 439323 |
| 2026-02-25 | 18.71 | $19.68 | 344809 |
| 2026-02-24 | 18.63 | $19.25 | 429709 |
| 2026-02-23 | 18.56 | $19.41 | 491697 |
| 2026-02-20 | 18.49 | $19.55 | 520539 |
| 2026-02-19 | 18.42 | $18.87 | 467861 |
| 2026-02-18 | 18.39 | $18.79 | 469200 |
| 2026-02-17 | 18.35 | $18.74 | 286237 |
| 2026-02-13 | 18.31 | $18.56 | 307900 |
| 2026-02-12 | 18.32 | $18.25 | 500719 |
| 2026-02-11 | 18.33 | $18.50 | 511900 |
| 2026-02-10 | 18.33 | $19.04 | 377710 |
| 2026-02-09 | 18.33 | $18.82 | 331800 |
| 2026-02-06 | 18.33 | $18.94 | 529100 |
| 2026-02-05 | 18.32 | $19.13 | 736542 |
| 2026-02-04 | 18.29 | $18.78 | 1.3M |
| 2026-02-03 | 18.28 | $18.08 | 470812 |
| 2026-02-02 | 18.30 | $18.03 | 403836 |
| 2026-01-30 | 18.34 | $18.06 | 599942 |
| 2026-01-29 | 18.38 | $18.01 | 437400 |
| 2026-01-28 | 18.44 | $17.76 | 564933 |
| 2026-01-27 | 18.50 | $18.05 | 399206 |
| 2026-01-26 | 18.54 | $17.82 | 1.0M |
| 2026-01-23 | 18.59 | $17.98 | 840737 |
| 2026-01-22 | 18.63 | $18.11 | 357604 |
| 2026-01-21 | 18.66 | $18.29 | 563500 |
| 2026-01-20 | 18.68 | $18.06 | 486500 |
| 2026-01-16 | 18.73 | $17.98 | 785900 |
| 2026-01-15 | 18.78 | $18.69 | 343786 |
| 2026-01-14 | 18.81 | $18.50 | 435304 |
| 2026-01-13 | 18.85 | $18.51 | 410200 |
| 2026-01-12 | 18.88 | $18.99 | 344835 |
| 2026-01-09 | 18.89 | $18.84 | 356848 |
| 2026-01-08 | 18.90 | $18.81 | 393807 |
| 2026-01-07 | 18.91 | $18.45 | 331900 |
| 2026-01-06 | 18.92 | $18.58 | 469601 |
| 2026-01-05 | 18.93 | $18.52 | 400400 |
| 2026-01-02 | 18.94 | $18.78 | 236300 |
| 2025-12-31 | 18.98 | $18.93 | 270700 |
| 2025-12-30 | 19.01 | $19.05 | 304200 |
| 2025-12-29 | 19.02 | $19.08 | 338000 |
| 2025-12-26 | 19.05 | $18.90 | 314714 |
| 2025-12-24 | 19.07 | $18.84 | 232300 |
| 2025-12-23 | 19.10 | $18.60 | 918200 |
| 2025-12-22 | 19.14 | $18.71 | 349300 |
| 2025-12-19 | 19.16 | $18.75 | 1.6M |
| 2025-12-18 | 19.15 | $19.01 | 367045 |
| 2025-12-17 | 19.13 | $19.08 | 439719 |
| 2025-12-16 | 19.12 | $19.19 | 348230 |
| 2025-12-15 | 19.10 | $19.33 | 461900 |
| 2025-12-12 | 19.10 | $19.16 | 497433 |
| 2025-12-11 | 19.10 | $19.23 | 414100 |
| 2025-12-10 | 19.11 | $19.05 | 491905 |
| 2025-12-09 | 19.13 | $19.02 | 472400 |
| 2025-12-08 | 19.14 | $18.55 | 396200 |
| 2025-12-05 | 19.18 | $18.73 | 317600 |
| 2025-12-04 | 19.19 | $18.88 | 402314 |
| 2025-12-03 | 19.19 | $19.50 | 403735 |
| 2025-12-02 | 19.16 | $19.44 | 350500 |
| 2025-12-01 | 19.14 | $19.44 | 317800 |
| 2025-11-28 | 19.12 | $19.50 | 204900 |
| 2025-11-26 | 19.10 | $19.46 | 676200 |
| 2025-11-25 | 19.08 | $19.43 | 361543 |
| 2025-11-24 | 19.11 | $19.24 | 273724 |
| 2025-11-21 | 19.15 | $19.17 | 358200 |
| 2025-11-20 | 19.19 | $18.56 | 435401 |
| 2025-11-19 | 19.26 | $18.71 | 280200 |
| 2025-11-18 | 19.33 | $18.87 | 385800 |
| 2025-11-17 | 19.38 | $18.81 | 354700 |
| 2025-11-14 | 19.42 | $19.33 | 338013 |
| 2025-11-13 | 19.43 | $19.16 | 311642 |
| 2025-11-12 | 19.44 | $19.33 | 517734 |
| 2025-11-11 | 19.45 | $19.55 | 274000 |
| 2025-11-10 | 19.44 | $19.19 | 255700 |
| 2025-11-07 | 19.44 | $19.32 | 523832 |
| 2025-11-06 | 19.42 | $18.89 | 357911 |
| 2025-11-05 | 19.47 | $18.85 | 573804 |
| 2025-11-04 | 19.52 | $18.98 | 560006 |
| 2025-11-03 | 19.58 | $18.96 | 505400 |
| 2025-10-31 | 19.64 | $19.11 | 546700 |
| 2025-10-30 | 19.70 | $19.10 | 443900 |
| 2025-10-29 | 19.76 | $18.95 | 770604 |
| 2025-10-28 | 19.83 | $20.11 | 555144 |
| 2025-10-27 | 19.84 | $20.08 | 305017 |
| 2025-10-24 | 19.85 | $19.95 | 307024 |
| 2025-10-23 | 19.86 | $19.92 | 292700 |
| 2025-10-22 | 19.87 | $20.11 | 323000 |
| 2025-10-21 | 19.89 | $19.89 | 266801 |
| 2025-10-20 | 19.94 | $19.60 | 224713 |
| 2025-10-17 | 19.99 | $19.45 | 292522 |
| 2025-10-16 | 20.06 | $19.55 | 290100 |
| 2025-10-15 | 20.13 | $19.53 | 352900 |
| 2025-10-14 | 20.18 | $19.25 | 272240 |
| 2025-10-13 | 20.26 | $19.10 | 273826 |
| 2025-10-10 | 20.34 | $19.06 | 313210 |
| 2025-10-09 | 20.42 | $19.79 | 332400 |
| 2025-10-08 | 20.48 | $19.99 | 347014 |
| 2025-10-07 | 20.50 | $20.01 | 512900 |
| 2025-10-06 | 20.50 | $20.17 | 355318 |
| 2025-10-03 | 20.53 | $20.40 | 379400 |
| 2025-10-02 | 20.56 | $20.28 | 312011 |
| 2025-10-01 | 20.57 | $20.33 | 503640 |
| 2025-09-30 | 20.60 | $20.32 | 229900 |
| 2025-09-29 | 20.61 | $20.20 | 205321 |
| 2025-09-26 | 20.65 | $20.29 | 226214 |
| 2025-09-25 | 20.68 | $20.12 | 296724 |
| 2025-09-24 | 20.70 | $20.38 | 381700 |
| 2025-09-23 | 20.70 | $20.89 | 251500 |
| 2025-09-22 | 20.67 | $20.75 | 234896 |
| 2025-09-19 | 20.66 | $20.75 | 881415 |
| 2025-09-18 | 20.61 | $21.01 | 321231 |
| 2025-09-17 | 20.55 | $20.58 | 485749 |
| 2025-09-16 | 20.52 | $20.77 | 301813 |
| 2025-09-15 | 20.45 | $20.65 | 214323 |
| 2025-09-12 | 20.39 | $20.76 | 208600 |
| 2025-09-11 | 20.33 | $20.88 | 253200 |
| 2025-09-10 | 20.27 | $20.37 | 478500 |
| 2025-09-09 | 20.22 | $20.14 | 275700 |
| 2025-09-08 | 20.15 | $20.75 | 277000 |
| 2025-09-05 | 20.05 | $20.92 | 368800 |
| 2025-09-04 | 19.96 | $20.60 | 295233 |
| 2025-09-03 | 19.88 | $20.86 | 310806 |
| 2025-09-02 | 19.80 | $20.55 | 327874 |
| 2025-08-29 | 19.71 | $20.90 | 300500 |
| 2025-08-28 | 19.60 | $20.87 | 258701 |
| 2025-08-27 | 19.51 | $20.69 | 260100 |
| 2025-08-26 | 19.42 | $20.28 | 348320 |
| 2025-08-25 | 19.43 | $20.41 | 265500 |
| 2025-08-22 | 19.40 | $20.50 | 624000 |
| 2025-08-21 | 19.40 | $19.80 | 202437 |
| 2025-08-20 | 19.41 | $19.71 | 324700 |
| 2025-08-19 | 19.44 | $19.93 | 197800 |
| 2025-08-18 | 19.45 | $19.38 | 254400 |
| 2025-08-15 | 19.49 | $19.49 | 423111 |
| 2025-08-14 | 19.52 | $19.50 | 299000 |
| 2025-08-13 | 19.55 | $19.67 | 350525 |
| 2025-08-12 | 19.59 | $19.41 | 385049 |
| 2025-08-11 | 19.66 | $18.73 | 340200 |
| 2025-08-08 | 19.79 | $18.86 | 235000 |
| 2025-08-07 | 19.90 | $18.99 | 257100 |
| 2025-08-06 | 20.00 | $19.13 | 346924 |
| 2025-08-05 | 20.07 | $19.16 | 613034 |
| 2025-08-04 | 20.13 | $18.80 | 781200 |
| 2025-08-01 | 20.19 | $18.70 | 595500 |
| 2025-07-31 | 20.26 | $19.03 | 699700 |
| 2025-07-30 | 20.32 | $19.01 | 488300 |
| 2025-07-29 | 20.36 | $20.35 | 352307 |
| 2025-07-28 | 20.33 | $19.93 | 240127 |
| 2025-07-25 | 20.33 | $20.35 | 260700 |
| 2025-07-24 | 20.31 | $20.04 | 220800 |
| 2025-07-23 | 20.27 | $20.26 | 298901 |
| 2025-07-22 | 20.26 | $20.26 | 297123 |
| 2025-07-21 | 20.26 | $20.08 | 246585 |
| 2025-07-18 | 20.26 | $20.14 | 332400 |
| 2025-07-17 | 20.27 | $20.17 | 636917 |
| 2025-07-16 | 20.30 | $20.47 | 364482 |
| 2025-07-15 | 20.29 | $20.74 | 440648 |
| 2025-07-14 | 20.27 | $21.32 | 290012 |
| 2025-07-11 | 20.22 | $21.16 | 453928 |
| 2025-07-10 | 20.18 | $20.98 | 406943 |
| 2025-07-09 | 20.15 | $20.51 | 441610 |
| 2025-07-08 | 20.14 | $20.32 | 757034 |
| 2025-07-07 | 20.13 | $19.94 | 412500 |
| 2025-07-03 | 20.11 | $20.21 | 322400 |
| 2025-07-02 | 20.12 | $20.19 | 2.2M |
| 2025-07-01 | 20.11 | $19.83 | 740300 |
| 2025-06-30 | 20.13 | $19.75 | 602038 |
| 2025-06-27 | 20.14 | $19.85 | 997000 |
| 2025-06-26 | 20.15 | $19.91 | 348338 |
| 2025-06-25 | 20.16 | $19.34 | 413200 |
| 2025-06-24 | 20.18 | $19.98 | 332600 |
| 2025-06-23 | 20.13 | $20.23 | 297440 |
| 2025-06-20 | 20.08 | $20.23 | 1.1M |
| 2025-06-18 | 20.03 | $20.33 | 607600 |
| 2025-06-17 | 20.01 | $20.65 | 456800 |
| 2025-06-16 | 19.98 | $20.40 | 373100 |
| 2025-06-13 | 19.96 | $20.19 | 295700 |
| 2025-06-12 | 19.93 | $20.49 | 283637 |
| 2025-06-11 | 19.88 | $20.32 | 304200 |
| 2025-06-10 | 19.84 | $20.39 | 278746 |
| 2025-06-09 | 19.80 | $20.19 | 308556 |
| 2025-06-06 | 19.75 | $20.16 | 420900 |
| 2025-06-05 | 19.70 | $19.63 | 505234 |
| 2025-06-04 | 19.67 | $20.24 | 423647 |
| 2025-06-03 | 19.61 | $20.07 | 772619 |
| 2025-06-02 | 19.56 | $20.21 | 504696 |
| 2025-05-30 | 19.50 | $19.94 | 667800 |
| 2025-05-29 | 19.45 | $20.15 | 569220 |
| 2025-05-28 | 19.37 | $19.96 | 464400 |
| 2025-05-27 | 19.30 | $19.84 | 327013 |
| 2025-05-23 | 19.26 | $19.05 | 309421 |
| 2025-05-22 | 19.24 | $19.10 | 277064 |
| 2025-05-21 | 19.22 | $19.32 | 296900 |
| 2025-05-20 | 19.20 | $19.87 | 420400 |
| 2025-05-19 | 19.16 | $20.15 | 347103 |
| 2025-05-16 | 19.09 | $19.94 | 265149 |
| 2025-05-15 | 19.04 | $19.65 | 326411 |
| 2025-05-14 | 19.00 | $19.40 | 336234 |
| 2025-05-13 | 18.98 | $19.50 | 308845 |
| 2025-05-12 | 18.95 | $19.55 | 348616 |
| 2025-05-09 | 18.88 | $19.25 | 228845 |
| 2025-05-08 | 18.82 | $19.27 | 349830 |
| 2025-05-07 | 18.78 | $19.02 | 364800 |
| 2025-05-06 | 18.70 | $18.91 | 401307 |
| 2025-05-05 | 18.65 | $19.04 | 361800 |
| 2025-05-02 | 18.64 | $19.11 | 410420 |
| 2025-05-01 | 18.65 | $18.83 | 281427 |
| 2025-04-30 | 18.73 | $18.73 | 546400 |
| 2025-04-29 | 18.80 | $18.52 | 577300 |
| 2025-04-28 | 18.88 | $19.01 | 456415 |
| 2025-04-25 | 18.93 | $18.68 | 429123 |
| 2025-04-24 | 19.01 | $18.64 | 769500 |
| 2025-04-23 | 19.09 | $19.02 | 333126 |
| 2025-04-22 | 19.15 | $18.94 | 446914 |
| 2025-04-21 | 19.23 | $18.77 | 495700 |
| 2025-04-17 | 19.31 | $19.05 | 297100 |
| 2025-04-16 | 19.38 | $18.84 | 275200 |
| 2025-04-15 | 19.47 | $18.91 | 789720 |
| 2025-04-14 | 19.54 | $18.83 | 402700 |
| 2025-04-11 | 19.62 | $18.30 | 469700 |
| 2025-04-10 | 19.71 | $17.95 | 632600 |
| 2025-04-09 | 19.79 | $18.53 | 606700 |
| 2025-04-08 | 19.88 | $17.29 | 479807 |
| 2025-04-07 | 20.04 | $18.08 | 779200 |
| 2025-04-04 | 20.17 | $18.73 | 1.2M |
| 2025-04-03 | 20.30 | $19.37 | 469900 |
| 2025-04-02 | 20.40 | $20.40 | 211300 |
| 2025-04-01 | 20.49 | $20.07 | 249100 |
| 2025-03-31 | 20.57 | $20.14 | 345700 |
| 2025-03-28 | 20.67 | $20.04 | 889400 |
| 2025-03-27 | 20.79 | $20.25 | 328847 |
| 2025-03-26 | 20.90 | $20.32 | 203500 |
| 2025-03-25 | 20.98 | $20.26 | 344600 |
| 2025-03-24 | 21.06 | $20.53 | 358440 |
| 2025-03-21 | 21.14 | $20.25 | 1.0M |
| 2025-03-20 | 21.22 | $20.51 | 391200 |
| 2025-03-19 | 21.29 | $20.71 | 595635 |
| 2025-03-18 | 21.34 | $20.25 | 605616 |
| 2025-03-17 | 21.43 | $20.37 | 416800 |
| 2025-03-14 | 21.52 | $20.13 | 503900 |
| 2025-03-13 | 21.64 | $19.65 | 527600 |
| 2025-03-12 | 21.75 | $20.26 | 506526 |
| 2025-03-11 | 21.87 | $20.39 | 413400 |
| 2025-03-10 | 21.97 | $20.81 | 487700 |
| 2025-03-07 | 22.06 | $21.33 | 427634 |
| 2025-03-06 | 22.13 | $21.39 | 202826 |
| 2025-03-05 | 22.18 | $22.06 | 294300 |
| 2025-03-04 | 22.28 | $21.73 | 361635 |
| 2025-03-03 | 22.40 | $22.20 | 400400 |
| 2025-02-28 | 22.51 | $22.46 | 466300 |
| 2025-02-27 | 22.60 | $22.42 | 328748 |
| 2025-02-26 | 22.67 | $21.89 | 247713 |
| 2025-02-25 | 22.81 | $21.89 | 292000 |
| 2025-02-24 | 22.96 | $22.02 | 199800 |
| 2025-02-21 | 23.07 | $21.83 | 399904 |
| 2025-02-20 | 23.19 | $22.02 | 434300 |
| 2025-02-19 | 23.30 | $21.71 | 396012 |
| 2025-02-18 | 23.47 | $21.99 | 235739 |
| 2025-02-14 | 23.61 | $22.28 | 255526 |
| 2025-02-13 | 23.74 | $22.39 | 244824 |
| 2025-02-12 | 23.85 | $22.02 | 531661 |
| 2025-02-11 | 23.98 | $22.48 | 268600 |
| 2025-02-10 | 24.06 | $22.52 | 359700 |
| 2025-02-07 | 24.12 | $22.63 | 390600 |
| 2025-02-06 | 24.20 | $22.73 | 329200 |
| 2025-02-05 | 24.31 | $22.42 | 443100 |
| 2025-02-04 | 24.47 | $24.02 | 212000 |
| 2025-02-03 | 24.58 | $24.12 | 285100 |
| 2025-01-31 | 24.68 | $24.28 | 300030 |
| 2025-01-30 | 24.78 | $24.38 | 299700 |
| 2025-01-29 | 24.86 | $23.77 | 206400 |
| 2025-01-28 | 24.98 | $24.60 | 261427 |
| 2025-01-27 | 25.07 | $24.92 | 227200 |
| 2025-01-24 | 25.14 | $24.29 | 510947 |
| 2025-01-23 | 25.23 | $24.13 | 223823 |
| 2025-01-22 | 25.32 | $24.41 | 156300 |
| 2025-01-21 | 25.37 | $25.08 | 202800 |
| 2025-01-17 | 25.41 | $24.81 | 269013 |
| 2025-01-16 | 25.55 | $24.71 | 279124 |
| 2025-01-15 | 25.70 | $24.59 | 279900 |
| 2025-01-14 | 25.86 | $24.68 | 280003 |
| 2025-01-13 | 26.01 | $24.17 | 362900 |
| 2025-01-10 | 26.19 | $23.56 | 399711 |
| 2025-01-08 | 26.40 | $24.35 | 349700 |
| 2025-01-07 | 26.58 | $24.93 | 399100 |
| 2025-01-06 | 26.72 | $25.54 | 277649 |
| 2025-01-03 | 26.84 | $26.32 | 364810 |
| 2025-01-02 | 26.94 | $26.06 | 177035 |
| 2024-12-31 | 27.05 | $26.26 | 174800 |
| 2024-12-30 | 27.16 | $26.01 | 130021 |
| 2024-12-27 | 27.28 | $26.12 | 217221 |
| 2024-12-26 | 27.40 | $26.51 | 107521 |
| 2024-12-24 | 27.51 | $26.25 | 75901 |
| 2024-12-23 | 27.61 | $26.07 | 185542 |
| 2024-12-20 | 27.71 | $26.00 | 1.7M |
| 2024-12-19 | 27.81 | $25.42 | 372200 |
| 2024-12-18 | 27.92 | $25.91 | 367236 |
| 2024-12-17 | 28.02 | $27.50 | 297603 |
| 2024-12-16 | 27.99 | $27.72 | 425100 |
| 2024-12-13 | 27.96 | $27.82 | 300077 |
| 2024-12-12 | 27.93 | $27.65 | 308800 |
| 2024-12-11 | 27.91 | $27.72 | 252520 |
| 2024-12-10 | 27.90 | $27.81 | 381600 |
| 2024-12-09 | 27.91 | $28.00 | 264031 |
| 2024-12-06 | 27.91 | $27.74 | 207904 |
| 2024-12-05 | 27.92 | $27.83 | 226032 |
| 2024-12-04 | 27.93 | $28.47 | 324400 |
| 2024-12-03 | 27.87 | $28.22 | 231036 |
| 2024-12-02 | 27.82 | $28.39 | 273414 |
| 2024-11-29 | 27.73 | $28.44 | 183949 |
| 2024-11-27 | 27.65 | $28.61 | 195700 |
| 2024-11-26 | 27.61 | $28.67 | 231300 |
| 2024-11-25 | 27.55 | $28.29 | 288223 |
| 2024-11-22 | 27.50 | $28.08 | 257345 |
| 2024-11-21 | 27.47 | $27.84 | 174200 |
| 2024-11-20 | 27.47 | $27.67 | 161135 |
| 2024-11-19 | 27.46 | $27.84 | 203200 |
| 2024-11-18 | 27.44 | $27.07 | 191500 |
| 2024-11-15 | 27.46 | $27.00 | 231006 |
| 2024-11-14 | 27.52 | $27.24 | 194428 |
| 2024-11-13 | 27.55 | $27.35 | 170900 |
| 2024-11-12 | 27.58 | $27.42 | 245600 |
| 2024-11-11 | 27.60 | $28.02 | 147749 |
| 2024-11-08 | 27.56 | $27.94 | 249000 |
| 2024-11-07 | 27.49 | $27.96 | 184600 |
| 2024-11-06 | 27.41 | $28.02 | 383700 |
| 2024-11-05 | 27.33 | $27.32 | 160100 |
| 2024-11-04 | 27.28 | $27.13 | 214724 |
| 2024-11-01 | 27.23 | $26.64 | 173406 |
| 2024-10-31 | 27.23 | $26.95 | 247916 |
| 2024-10-30 | 27.18 | $27.79 | 324600 |
| 2024-10-29 | 27.10 | $27.34 | 245207 |
| 2024-10-28 | 27.05 | $27.45 | 234700 |
| 2024-10-25 | 27.02 | $27.50 | 125900 |
| 2024-10-24 | 26.97 | $27.76 | 247200 |
| 2024-10-23 | 26.91 | $27.50 | 133240 |
| 2024-10-22 | 26.88 | $27.37 | 103901 |
| 2024-10-21 | 26.88 | $27.52 | 113220 |
| 2024-10-18 | 26.86 | $28.22 | 173530 |
| 2024-10-17 | 26.80 | $27.88 | 136500 |
| 2024-10-16 | 26.77 | $27.92 | 177700 |
| 2024-10-15 | 26.73 | $27.79 | 265028 |
| 2024-10-14 | 26.69 | $27.19 | 191400 |
| 2024-10-11 | 26.68 | $26.62 | 148603 |
| 2024-10-10 | 26.68 | $26.31 | 183121 |
| 2024-10-09 | 26.68 | $26.39 | 152151 |
| 2024-10-08 | 26.65 | $26.24 | 142330 |
| 2024-10-07 | 26.64 | $26.31 | 193400 |
| 2024-10-04 | 26.60 | $26.47 | 184953 |
| 2024-10-03 | 26.58 | $26.11 | 120500 |
| 2024-10-02 | 26.57 | $26.17 | 160319 |
| 2024-10-01 | 26.60 | $26.36 | 218300 |
| 2024-09-30 | 26.63 | $26.72 | 290012 |
| 2024-09-27 | 26.66 | $26.57 | 224402 |
| 2024-09-26 | 26.68 | $26.49 | 151300 |
| 2024-09-25 | 26.70 | $27.04 | 174839 |
| 2024-09-24 | 26.70 | $27.32 | 181000 |
| 2024-09-23 | 26.66 | $27.12 | 233718 |
| 2024-09-20 | 26.63 | $26.94 | 1.3M |
| 2024-09-19 | 26.59 | $27.37 | 386326 |
| 2024-09-18 | 26.52 | $27.11 | 426837 |
| 2024-09-17 | 26.45 | $26.99 | 246133 |
| 2024-09-16 | 26.40 | $26.86 | 209000 |
| 2024-09-13 | 26.32 | $26.70 | 176721 |
| 2024-09-12 | 26.26 | $26.34 | 169768 |
| 2024-09-11 | 26.18 | $25.80 | 180800 |
| 2024-09-10 | 26.12 | $26.06 | 245200 |
| 2024-09-09 | 26.04 | $25.51 | 283020 |
| 2024-09-06 | 26.02 | $26.02 | 249110 |
| 2024-09-05 | 25.98 | $25.95 | 234300 |
| 2024-09-04 | 25.95 | $26.70 | 264600 |
| 2024-09-03 | 25.89 | $26.96 | 217300 |
| 2024-08-30 | 25.77 | $27.25 | 237947 |
| 2024-08-29 | 25.69 | $27.07 | 333056 |
| 2024-08-28 | 25.64 | $26.96 | 181400 |
| 2024-08-27 | 25.62 | $26.90 | 232210 |
| 2024-08-26 | 25.57 | $26.55 | 167727 |
| 2024-08-23 | 25.48 | $26.64 | 233400 |
| 2024-08-22 | 25.41 | $26.05 | 162339 |
| 2024-08-21 | 25.34 | $26.03 | 181900 |
| 2024-08-20 | 25.25 | $25.63 | 196537 |
| 2024-08-19 | 25.21 | $25.92 | 168400 |
| 2024-08-16 | 25.15 | $25.38 | 230020 |
| 2024-08-15 | 25.07 | $25.39 | 307300 |
| 2024-08-14 | 25.01 | $24.82 | 661714 |
| 2024-08-13 | 25.00 | $24.69 | 259600 |
| 2024-08-12 | 24.99 | $24.45 | 162422 |
| 2024-08-09 | 24.97 | $25.13 | 143228 |
| 2024-08-08 | 24.90 | $25.22 | 249200 |
| 2024-08-07 | 24.79 | $25.29 | 331800 |
| 2024-08-06 | 24.63 | $25.51 | 304129 |
| 2024-08-05 | 24.46 | $24.51 | 266617 |
| 2024-08-02 | 24.33 | $25.73 | 288543 |
| 2024-08-01 | 24.14 | $26.04 | 361900 |
| 2024-07-31 | 23.95 | $26.52 | 573506 |
| 2024-07-30 | 23.73 | $25.82 | 252628 |
| 2024-07-29 | 23.56 | $24.86 | 160711 |
| 2024-07-26 | 23.44 | $25.22 | 181906 |
| 2024-07-25 | 23.25 | $24.61 | 237900 |
| 2024-07-24 | 23.09 | $24.27 | 246643 |
| 2024-07-23 | 22.95 | $24.89 | 203441 |
| 2024-07-22 | 22.78 | $24.55 | 179300 |
| 2024-07-19 | 22.63 | $23.91 | 192804 |
| 2024-07-18 | 22.51 | $24.17 | 227324 |
| 2024-07-17 | 22.39 | $24.54 | 361600 |
| 2024-07-16 | 22.24 | $24.64 | 297100 |
| 2024-07-15 | 22.09 | $24.01 | 251995 |
| 2024-07-12 | 21.99 | $23.59 | 216100 |
| 2024-07-11 | 21.87 | $23.19 | 255500 |
| 2024-07-10 | 21.75 | $22.10 | 165038 |
| 2024-07-09 | 21.72 | $22.04 | 280700 |
| 2024-07-08 | 21.69 | $21.98 | 193341 |
| 2024-07-05 | 21.67 | $21.79 | 203700 |
| 2024-07-03 | 21.67 | $22.23 | 97404 |
| 2024-07-02 | 21.65 | $22.22 | 281500 |
| 2024-07-01 | 21.63 | $22.40 | 381143 |
| 2024-06-28 | 21.60 | $22.38 | 873410 |
| 2024-06-27 | 21.54 | $21.57 | 174000 |
| 2024-06-26 | 21.50 | $21.37 | 226845 |
| 2024-06-25 | 21.48 | $21.39 | 244400 |
| 2024-06-24 | 21.47 | $21.61 | 212600 |
| 2024-06-21 | 21.44 | $21.53 | 783700 |
| 2024-06-20 | 21.45 | $21.50 | 263702 |
| 2024-06-18 | 21.50 | $21.79 | 258400 |
| 2024-06-17 | 21.51 | $21.54 | 249100 |
| 2024-06-14 | 21.58 | $21.65 | 369000 |
| 2024-06-13 | 21.64 | $21.84 | 640307 |
| 2024-06-12 | 21.68 | $21.24 | 291717 |
| 2024-06-11 | 21.75 | $20.89 | 389213 |
| 2024-06-10 | 21.82 | $21.44 | 219528 |
| 2024-06-07 | 21.84 | $21.41 | 198726 |
| 2024-06-06 | 21.88 | $21.66 | 266313 |
| 2024-06-05 | 21.90 | $21.83 | 327100 |
| 2024-06-04 | 21.91 | $21.82 | 297023 |
| 2024-06-03 | 21.91 | $21.79 | 377500 |
| 2024-05-31 | 21.89 | $21.75 | 675700 |
| 2024-05-30 | 21.88 | $21.12 | 297248 |
| 2024-05-29 | 21.90 | $20.91 | 447035 |
| 2024-05-28 | 21.92 | $20.91 | 297308 |
| 2024-05-24 | 21.96 | $21.13 | 611100 |
| 2024-05-23 | 21.97 | $21.08 | 298935 |
| 2024-05-22 | 21.98 | $21.78 | 207104 |
| 2024-05-21 | 21.95 | $22.32 | 187934 |
| 2024-05-20 | 21.92 | $22.16 | 295600 |
| 2024-05-17 | 21.87 | $22.95 | 160708 |
| 2024-05-16 | 21.77 | $22.79 | 366000 |
| 2024-05-15 | 21.66 | $22.62 | 152700 |
| 2024-05-14 | 21.56 | $22.59 | 252040 |
| 2024-05-13 | 21.44 | $22.26 | 291230 |
| 2024-05-10 | 21.36 | $21.95 | 133400 |
| 2024-05-09 | 21.30 | $22.20 | 152814 |
| 2024-05-08 | 21.24 | $22.08 | 270200 |
| 2024-05-07 | 21.18 | $22.03 | 352200 |
| 2024-05-06 | 21.19 | $21.73 | 174700 |
| 2024-05-03 | 21.17 | $21.51 | 248200 |
| 2024-05-02 | 21.14 | $21.56 | 314000 |
| 2024-05-01 | 21.10 | $21.45 | 330243 |
| 2024-04-30 | 21.09 | $21.35 | 217800 |
| 2024-04-29 | 21.07 | $21.72 | 193545 |
| 2024-04-26 | 21.04 | $21.23 | 189100 |
| 2024-04-25 | 21.08 | $21.24 | 256903 |
| 2024-04-24 | 21.10 | $21.29 | 249616 |
| 2024-04-23 | 21.09 | $21.62 | 195200 |
| 2024-04-22 | 21.07 | $21.28 | 232500 |
| 2024-04-19 | 21.06 | $20.99 | 263022 |
| 2024-04-18 | 21.08 | $20.56 | 257002 |
| 2024-04-17 | 21.13 | $20.46 | 213831 |
| 2024-04-16 | 21.16 | $20.36 | 336309 |
| 2024-04-15 | 21.20 | $20.53 | 202200 |
| 2024-04-12 | 21.23 | $20.77 | 291300 |
| 2024-04-11 | 21.24 | $21.04 | 282700 |
| 2024-04-10 | 21.25 | $20.81 | 365600 |
| 2024-04-09 | 21.28 | $22.27 | 337900 |
| 2024-04-08 | 21.22 | $21.42 | 209758 |
| 2024-04-05 | 21.20 | $20.77 | 133500 |
| 2024-04-04 | 21.21 | $20.86 | 196624 |
| 2024-04-03 | 21.21 | $21.13 | 176819 |
| 2024-04-02 | 21.23 | $21.10 | 331800 |
| 2024-04-01 | 21.25 | $21.12 | 253330 |
| 2024-03-28 | 21.28 | $21.91 | 175346 |
| 2024-03-27 | 21.26 | $21.64 | 206205 |
| 2024-03-26 | 21.24 | $21.09 | 227000 |
| 2024-03-25 | 21.25 | $21.34 | 229000 |
| 2024-03-22 | 21.23 | $21.05 | 237818 |
| 2024-03-21 | 21.26 | $21.41 | 748812 |
| 2024-03-20 | 21.27 | $21.51 | 206566 |
| 2024-03-19 | 21.28 | $21.13 | 278518 |
| 2024-03-18 | 21.31 | $21.11 | 338221 |
| 2024-03-15 | 21.34 | $21.17 | 592422 |
| 2024-03-14 | 21.38 | $21.01 | 396718 |
| 2024-03-13 | 21.41 | $21.23 | 328700 |
| 2024-03-12 | 21.42 | $21.30 | 266211 |
| 2024-03-11 | 21.48 | $21.16 | 170012 |
| 2024-03-08 | 21.54 | $21.00 | 215900 |
| 2024-03-07 | 21.60 | $20.97 | 264446 |
| 2024-03-06 | 21.63 | $20.80 | 477400 |
| 2024-03-05 | 21.68 | $21.63 | 511200 |
| 2024-03-04 | 21.68 | $21.47 | 361702 |
| 2024-03-01 | 21.72 | $21.59 | 247100 |
| 2024-02-29 | 21.76 | $21.57 | 241100 |
| 2024-02-28 | 21.81 | $21.25 | 390500 |
| 2024-02-27 | 21.91 | $21.25 | 188141 |
| 2024-02-26 | 22.03 | $21.02 | 214100 |
| 2024-02-23 | 22.16 | $21.53 | 269509 |
| 2024-02-22 | 22.27 | $21.63 | 262725 |
| 2024-02-21 | 22.36 | $21.86 | 587300 |
| 2024-02-20 | 22.44 | $21.63 | 206523 |
| 2024-02-16 | 22.53 | $21.78 | 286400 |
| 2024-02-15 | 22.59 | $21.99 | 365900 |
| 2024-02-14 | 22.61 | $21.53 | 286219 |
| 2024-02-13 | 22.65 | $21.46 | 384500 |
| 2024-02-12 | 22.73 | $22.53 | 188100 |
| 2024-02-09 | 22.77 | $22.26 | 522200 |
| 2024-02-08 | 22.83 | $22.18 | 297100 |
| 2024-02-07 | 22.91 | $21.61 | 527628 |
| 2024-02-06 | 22.99 | $21.79 | 219900 |
| 2024-02-05 | 23.06 | $21.67 | 186202 |
| 2024-02-02 | 23.11 | $22.28 | 342300 |
| 2024-02-01 | 23.12 | $22.44 | 326717 |
| 2024-01-31 | 23.11 | $22.43 | 543000 |
| 2024-01-30 | 23.14 | $23.24 | 329629 |
| 2024-01-29 | 23.10 | $23.80 | 234900 |
| 2024-01-26 | 23.06 | $23.60 | 252418 |
| 2024-01-25 | 23.02 | $23.75 | 512505 |
| 2024-01-24 | 22.99 | $23.32 | 341800 |
| 2024-01-23 | 22.95 | $23.42 | 427600 |
| 2024-01-22 | 22.92 | $23.52 | 483645 |
| 2024-01-19 | 22.88 | $23.00 | 454200 |
| 2024-01-18 | 22.86 | $22.29 | 234300 |
| 2024-01-17 | 22.87 | $22.47 | 287700 |
| 2024-01-16 | 22.90 | $22.90 | 227200 |
| 2024-01-12 | 22.93 | $23.43 | 153816 |
| 2024-01-11 | 22.88 | $23.45 | 310703 |
| 2024-01-10 | 22.78 | $23.75 | 341826 |
| 2024-01-09 | 22.67 | $23.15 | 250800 |
| 2024-01-08 | 22.59 | $23.23 | 198800 |
| 2024-01-05 | 22.50 | $22.78 | 340524 |
| 2024-01-04 | 22.42 | $22.46 | 216643 |
| 2024-01-03 | 22.36 | $22.26 | 271900 |
| 2024-01-02 | 22.32 | $22.94 | 270834 |
| 2023-12-29 | 22.23 | $22.51 | 296207 |
| 2023-12-28 | 22.11 | $22.97 | 271126 |
| 2023-12-27 | 21.95 | $22.87 | 191116 |
| 2023-12-26 | 21.78 | $23.04 | 146419 |
| 2023-12-22 | 21.58 | $22.65 | 307738 |
| 2023-12-21 | 21.39 | $22.75 | 340900 |
| 2023-12-20 | 21.19 | $22.63 | 385421 |
| 2023-12-19 | 20.99 | $22.67 | 522034 |
| 2023-12-18 | 20.81 | $22.56 | 334800 |
| 2023-12-15 | 20.64 | $23.00 | 1.0M |
| 2023-12-14 | 20.46 | $23.47 | 666800 |
| 2023-12-13 | 20.28 | $22.52 | 462200 |
| 2023-12-12 | 20.15 | $21.42 | 850622 |
| 2023-12-11 | 20.01 | $21.46 | 493700 |
| 2023-12-08 | 19.85 | $21.51 | 414629 |
| 2023-12-07 | 19.70 | $21.48 | 419500 |
| 2023-12-06 | 19.57 | $21.18 | 487317 |
| 2023-12-05 | 19.47 | $21.39 | 342300 |
| 2023-12-04 | 19.38 | $21.35 | 391600 |
| 2023-12-01 | 19.31 | $21.10 | 542714 |
| 2023-11-30 | 19.21 | $20.14 | 729708 |
| 2023-11-29 | 19.10 | $19.80 | 365035 |
| 2023-11-28 | 19.00 | $19.57 | 384506 |
| 2023-11-27 | 18.92 | $19.01 | 534800 |
| 2023-11-24 | 18.85 | $18.79 | 120149 |
| 2023-11-22 | 18.81 | $18.76 | 294300 |
| 2023-11-21 | 18.74 | $18.62 | 363120 |
| 2023-11-20 | 18.69 | $19.08 | 339900 |
| 2023-11-17 | 18.62 | $19.23 | 623647 |
| 2023-11-16 | 18.56 | $19.26 | 279846 |
| 2023-11-15 | 18.50 | $19.91 | 332900 |
| 2023-11-14 | 18.43 | $19.98 | 347500 |
| 2023-11-13 | 18.39 | $18.48 | 243000 |
| 2023-11-10 | 18.40 | $18.40 | 301833 |
| 2023-11-09 | 18.39 | $18.42 | 421300 |
| 2023-11-08 | 18.39 | $18.98 | 255900 |
| 2023-11-07 | 18.39 | $19.10 | 356000 |
| 2023-11-06 | 18.35 | $19.70 | 260538 |
| 2023-11-03 | 18.29 | $19.95 | 320643 |
| 2023-11-02 | 18.20 | $19.05 | 444700 |
| 2023-11-01 | 18.17 | $17.97 | 512031 |
| 2023-10-31 | 18.19 | $17.75 | 694500 |
| 2023-10-30 | 18.21 | $17.93 | 245900 |
| 2023-10-27 | 18.26 | $17.71 | 321046 |
| 2023-10-26 | 18.35 | $17.85 | 354234 |
| 2023-10-25 | 18.43 | $17.50 | 367210 |
| 2023-10-24 | 18.51 | $17.62 | 475600 |
| 2023-10-23 | 18.57 | $17.58 | 1.1M |
| 2023-10-20 | 18.64 | $17.98 | 197314 |
| 2023-10-19 | 18.69 | $18.08 | 201937 |
| 2023-10-18 | 18.75 | $18.60 | 138346 |
| 2023-10-17 | 18.83 | $19.05 | 267339 |
| 2023-10-16 | 18.91 | $18.73 | 217400 |
| 2023-10-13 | 18.99 | $18.29 | 207631 |
| 2023-10-12 | 19.11 | $18.44 | 182000 |
| 2023-10-11 | 19.22 | $18.84 | 287831 |
| 2023-10-10 | 19.29 | $18.45 | 219929 |
| 2023-10-09 | 19.40 | $18.36 | 147885 |
| 2023-10-06 | 19.51 | $18.19 | 232000 |
| 2023-10-05 | 19.62 | $18.39 | 309747 |
| 2023-10-04 | 19.73 | $18.41 | 222244 |
| 2023-10-03 | 19.85 | $18.12 | 481800 |
| 2023-10-02 | 19.99 | $19.04 | 272420 |
| 2023-09-29 | 20.11 | $19.45 | 355659 |
| 2023-09-28 | 20.21 | $19.51 | 358627 |
| 2023-09-27 | 20.31 | $18.99 | 411300 |
| 2023-09-26 | 20.44 | $18.87 | 447505 |
| 2023-09-25 | 20.56 | $18.96 | 577620 |
| 2023-09-22 | 20.65 | $19.00 | 439710 |
| 2023-09-21 | 20.75 | $19.26 | 382501 |
| 2023-09-20 | 20.83 | $20.32 | 188900 |
| 2023-09-19 | 20.84 | $20.55 | 280000 |
| 2023-09-18 | 20.84 | $20.40 | 210700 |
| 2023-09-15 | 20.87 | $20.57 | 1.7M |
| 2023-09-14 | 20.88 | $20.78 | 321600 |
| 2023-09-13 | 20.89 | $20.23 | 360900 |
| 2023-09-12 | 20.94 | $20.59 | 270221 |
| 2023-09-11 | 21.01 | $20.48 | 394127 |
| 2023-09-08 | 21.10 | $20.48 | 359500 |
| 2023-09-07 | 21.19 | $20.66 | 255500 |
| 2023-09-06 | 21.27 | $20.80 | 273900 |
| 2023-09-05 | 21.36 | $20.79 | 541506 |
| 2023-09-01 | 21.47 | $21.54 | 202469 |
| 2023-08-31 | 21.51 | $21.41 | 280631 |
| 2023-08-30 | 21.56 | $21.57 | 542200 |
| 2023-08-29 | 21.59 | $21.53 | 188627 |
| 2023-08-28 | 21.63 | $21.30 | 232326 |
| 2023-08-25 | 21.69 | $20.79 | 113131 |
| 2023-08-24 | 21.77 | $20.92 | 199373 |
| 2023-08-23 | 21.83 | $20.93 | 140834 |
| 2023-08-22 | 21.91 | $20.46 | 151639 |
| 2023-08-21 | 22.00 | $20.62 | 277800 |
| 2023-08-18 | 22.09 | $20.90 | 180400 |
| 2023-08-17 | 22.15 | $20.85 | 191700 |
| 2023-08-16 | 22.21 | $20.97 | 325808 |
| 2023-08-15 | 22.27 | $21.26 | 264701 |
| 2023-08-14 | 22.29 | $21.93 | 225504 |
| 2023-08-11 | 22.24 | $22.28 | 145224 |
| 2023-08-10 | 22.16 | $22.19 | 302600 |
| 2023-08-09 | 22.10 | $22.38 | 270200 |
| 2023-08-08 | 22.01 | $22.52 | 278235 |
| 2023-08-07 | 21.91 | $22.96 | 321000 |
| 2023-08-04 | 21.76 | $22.50 | 608627 |
| 2023-08-03 | 21.62 | $22.31 | 294943 |
| 2023-08-02 | 21.47 | $22.27 | 169309 |
| 2023-08-01 | 21.33 | $22.20 | 471900 |
| 2023-07-31 | 21.21 | $22.50 | 301600 |
| 2023-07-28 | 21.04 | $22.40 | 236815 |
| 2023-07-27 | 20.88 | $22.20 | 309112 |
| 2023-07-26 | 20.70 | $22.50 | 469700 |
| 2023-07-25 | 20.54 | $22.29 | 589504 |
| 2023-07-24 | 20.36 | $22.41 | 352859 |
| 2023-07-21 | 20.14 | $21.99 | 533312 |
| 2023-07-20 | 19.97 | $22.12 | 569500 |
| 2023-07-19 | 19.82 | $22.23 | 411610 |
| 2023-07-18 | 19.67 | $21.63 | 518700 |
| 2023-07-17 | 19.57 | $20.85 | 350142 |
| 2023-07-14 | 19.52 | $20.79 | 222400 |
| 2023-07-13 | 19.45 | $20.87 | 253228 |
| 2023-07-12 | 19.39 | $20.59 | 350521 |
| 2023-07-11 | 19.35 | $20.54 | 295640 |
| 2023-07-10 | 19.31 | $19.96 | 267500 |
| 2023-07-07 | 19.31 | $19.74 | 320848 |
| 2023-07-06 | 19.34 | $19.29 | 249829 |
| 2023-07-05 | 19.36 | $19.52 | 393716 |
| 2023-07-03 | 19.35 | $19.68 | 226119 |
| 2023-06-30 | 19.35 | $19.20 | 527640 |
| 2023-06-29 | 19.33 | $19.16 | 338144 |
| 2023-06-28 | 19.32 | $18.65 | 415800 |
| 2023-06-27 | 19.35 | $19.20 | 378406 |
| 2023-06-26 | 19.34 | $18.79 | 538600 |
| 2023-06-23 | 19.34 | $18.08 | 1.1M |
| 2023-06-22 | 19.39 | $18.45 | 457747 |
| 2023-06-21 | 19.45 | $19.10 | 245000 |
| 2023-06-20 | 19.46 | $19.30 | 294715 |
| 2023-06-16 | 19.44 | $19.70 | 763606 |
| 2023-06-15 | 19.40 | $19.78 | 293113 |
| 2023-06-14 | 19.35 | $19.49 | 319407 |
| 2023-06-13 | 19.29 | $19.66 | 296700 |
| 2023-06-12 | 19.25 | $19.69 | 341800 |
| 2023-06-09 | 19.21 | $19.84 | 284806 |
| 2023-06-08 | 19.16 | $19.78 | 428900 |
| 2023-06-07 | 19.12 | $20.38 | 549643 |
| 2023-06-06 | 19.04 | $19.75 | 466800 |
| 2023-06-05 | 19.00 | $19.33 | 272316 |
| 2023-06-02 | 18.98 | $19.59 | 392800 |
| 2023-06-01 | 18.93 | $18.82 | 326619 |
| 2023-05-31 | 18.88 | $19.05 | 744500 |
| 2023-05-30 | 18.81 | $19.22 | 326819 |
| 2023-05-26 | 18.75 | $18.97 | 378400 |
| 2023-05-25 | 18.71 | $18.85 | 380671 |
| 2023-05-24 | 18.68 | $19.10 | 480700 |
| 2023-05-23 | 18.62 | $19.59 | 361440 |
| 2023-05-22 | 18.51 | $19.32 | 509111 |
| 2023-05-19 | 18.44 | $18.97 | 724806 |
| 2023-05-18 | 18.39 | $18.84 | 332400 |
| 2023-05-17 | 18.35 | $18.73 | 508900 |
| 2023-05-16 | 18.34 | $18.32 | 298814 |
| 2023-05-15 | 18.31 | $18.94 | 475200 |
| 2023-05-12 | 18.27 | $18.78 | 408600 |
| 2023-05-11 | 18.21 | $18.86 | 357500 |
| 2023-05-10 | 18.15 | $18.94 | 304400 |
| 2023-05-09 | 18.09 | $18.85 | 501609 |
| 2023-05-08 | 18.05 | $18.88 | 539943 |
| 2023-05-05 | 18.02 | $18.91 | 659116 |
| 2023-05-04 | 18.00 | $18.67 | 1.0M |
| 2023-05-03 | 17.99 | $17.77 | 739223 |
| 2023-05-02 | 18.01 | $17.71 | 719111 |
| 2023-05-01 | 18.04 | $17.97 | 411700 |
| 2023-04-28 | 18.07 | $18.20 | 409340 |
| 2023-04-27 | 18.06 | $18.29 | 412626 |
| 2023-04-26 | 18.05 | $17.89 | 683700 |
| 2023-04-25 | 18.03 | $17.39 | 377517 |
| 2023-04-24 | 18.02 | $17.85 | 273823 |
| 2023-04-21 | 17.99 | $17.94 | 261130 |
| 2023-04-20 | 17.91 | $18.18 | 422134 |
| 2023-04-19 | 17.86 | $18.37 | 367100 |
| 2023-04-18 | 17.85 | $17.75 | 360600 |
| 2023-04-17 | 17.84 | $18.25 | 392841 |
| 2023-04-14 | 17.79 | $17.45 | 460200 |
| 2023-04-13 | 17.85 | $17.72 | 450300 |
| 2023-04-12 | 17.91 | $17.69 | 542505 |
| 2023-04-11 | 17.97 | $18.15 | 798602 |
| 2023-04-10 | 18.04 | $18.22 | 574500 |
| 2023-04-06 | 18.12 | $18.55 | 378900 |
| 2023-04-05 | 18.26 | $18.45 | 659514 |
| 2023-04-04 | 18.46 | $18.13 | 336400 |
| 2023-04-03 | 18.74 | $18.30 | 407600 |
| 2023-03-31 | 19.04 | $18.59 | 563626 |
| 2023-03-30 | 19.36 | $18.08 | 326300 |
| 2023-03-29 | 19.70 | $18.00 | 382200 |
| 2023-03-28 | 20.05 | $17.54 | 488900 |
| 2023-03-27 | 20.44 | $17.27 | 432600 |
| 2023-03-24 | 20.84 | $17.09 | 537839 |
| 2023-03-23 | 21.26 | $16.48 | 650400 |
| 2023-03-22 | 21.73 | $17.03 | 613515 |
| 2023-03-21 | 22.17 | $18.17 | 894334 |
| 2023-03-20 | 22.53 | $17.55 | 1.1M |
| 2023-03-17 | 22.97 | $17.40 | 2.2M |
| 2023-03-16 | 23.42 | $18.62 | 1.1M |
| 2023-03-15 | 23.81 | $18.82 | 1.3M |
| 2023-03-14 | 24.19 | $18.96 | 906948 |
| 2023-03-13 | 24.57 | $19.54 | 1.6M |
| 2023-03-10 | 24.91 | $19.79 | 1.4M |
| 2023-03-09 | 25.25 | $21.38 | 1.8M |
| 2023-03-08 | 25.53 | $22.50 | 2.9M |
| 2023-03-07 | 25.82 | $23.60 | 802300 |
| 2023-03-06 | 26.05 | $24.46 | 335400 |
| 2023-03-03 | 26.28 | $24.83 | 335900 |
| 2023-03-02 | 26.52 | $24.90 | 392814 |
| 2023-03-01 | 26.72 | $25.09 | 242146 |
| 2023-02-28 | 26.89 | $25.23 | 313115 |
| 2023-02-27 | 27.02 | $25.45 | 196317 |
| 2023-02-24 | 27.13 | $25.47 | 239500 |
| 2023-02-23 | 27.22 | $25.81 | 172200 |
| 2023-02-22 | 27.29 | $25.74 | 325500 |
| 2023-02-21 | 27.35 | $25.48 | 193507 |
| 2023-02-17 | 27.44 | $26.30 | 257101 |
| 2023-02-16 | 27.48 | $26.36 | 339902 |
| 2023-02-15 | 27.53 | $26.54 | 186100 |
| 2023-02-14 | 27.58 | $26.40 | 268900 |
| 2023-02-13 | 27.65 | $26.49 | 509934 |
| 2023-02-10 | 27.71 | $26.43 | 999200 |
| 2023-02-09 | 27.77 | $26.45 | 537015 |
| 2023-02-08 | 27.81 | $27.06 | 428028 |
| 2023-02-07 | 27.79 | $28.29 | 235300 |
| 2023-02-06 | 27.71 | $28.30 | 160600 |
| 2023-02-03 | 27.65 | $28.89 | 315100 |
| 2023-02-02 | 27.52 | $29.66 | 225313 |
| 2023-02-01 | 27.39 | $28.97 | 342700 |
| 2023-01-31 | 27.26 | $28.46 | 490300 |
| 2023-01-30 | 27.17 | $27.79 | 143700 |
| 2023-01-27 | 27.11 | $27.76 | 108816 |
| 2023-01-26 | 27.03 | $27.28 | 165647 |
| 2023-01-25 | 26.99 | $27.09 | 187849 |
| 2023-01-24 | 26.97 | $27.07 | 295500 |
| 2023-01-23 | 26.94 | $27.17 | 339600 |
| 2023-01-20 | 26.90 | $27.22 | 192100 |
| 2023-01-19 | 26.85 | $27.28 | 213014 |
| 2023-01-18 | 26.80 | $27.50 | 128242 |
| 2023-01-17 | 26.76 | $27.88 | 200000 |
| 2023-01-13 | 26.73 | $27.64 | 214100 |
| 2023-01-12 | 26.73 | $27.72 | 306802 |
| 2023-01-11 | 26.71 | $27.14 | 411300 |
| 2023-01-10 | 26.70 | $26.63 | 161500 |
| 2023-01-09 | 26.73 | $26.73 | 178800 |
| 2023-01-06 | 26.75 | $27.04 | 174200 |
| 2023-01-05 | 26.75 | $26.40 | 250800 |
| 2023-01-04 | 26.79 | $26.96 | 249737 |
| 2023-01-03 | 26.80 | $26.51 | 253403 |
| 2022-12-30 | 26.87 | $26.50 | 211900 |
| 2022-12-29 | 26.97 | $26.65 | 183600 |
| 2022-12-28 | 27.10 | $26.09 | 172416 |
| 2022-12-27 | 27.22 | $26.66 | 68908 |
| 2022-12-23 | 27.29 | $26.53 | 106100 |
| 2022-12-22 | 27.38 | $26.49 | 266400 |
| 2022-12-21 | 27.45 | $26.39 | 206200 |
| 2022-12-20 | 27.55 | $26.24 | 302643 |
| 2022-12-19 | 27.65 | $26.30 | 213900 |
| 2022-12-16 | 27.78 | $26.78 | 1.4M |
| 2022-12-15 | 27.84 | $27.21 | 416002 |
| 2022-12-14 | 27.87 | $27.58 | 268036 |
| 2022-12-13 | 27.90 | $27.38 | 368200 |
| 2022-12-12 | 27.93 | $27.00 | 264600 |
| 2022-12-09 | 28.01 | $27.16 | 158600 |
| 2022-12-08 | 28.10 | $27.14 | 177600 |
| 2022-12-07 | 28.10 | $26.98 | 227820 |
| 2022-12-06 | 28.14 | $27.17 | 198324 |
| 2022-12-05 | 28.18 | $27.26 | 257200 |
| 2022-12-02 | 28.23 | $27.95 | 394500 |
| 2022-12-01 | 28.24 | $28.40 | 421426 |
| 2022-11-30 | 28.20 | $29.29 | 535367 |
| 2022-11-29 | 28.13 | $28.46 | 352625 |
| 2022-11-28 | 28.08 | $28.02 | 470043 |
| 2022-11-25 | 28.05 | $28.36 | 97100 |
| 2022-11-23 | 28.00 | $27.92 | 233500 |
| 2022-11-22 | 27.98 | $28.31 | 477100 |
| 2022-11-21 | 27.95 | $28.34 | 235200 |
| 2022-11-18 | 27.87 | $28.82 | 372249 |
| 2022-11-17 | 27.74 | $28.02 | 280416 |
| 2022-11-16 | 27.63 | $27.81 | 197433 |
| 2022-11-15 | 27.52 | $28.24 | 216059 |
| 2022-11-14 | 27.42 | $27.97 | 197400 |
| 2022-11-11 | 27.33 | $28.58 | 243519 |
| 2022-11-10 | 27.14 | $28.91 | 420700 |
| 2022-11-09 | 26.97 | $27.22 | 331337 |
| 2022-11-08 | 26.87 | $27.70 | 248100 |
| 2022-11-07 | 26.75 | $27.99 | 358543 |
| 2022-11-04 | 26.59 | $28.25 | 502306 |
| 2022-11-03 | 26.43 | $28.21 | 363900 |
| 2022-11-02 | 26.27 | $27.49 | 415700 |
| 2022-11-01 | 26.16 | $28.01 | 255805 |
| 2022-10-31 | 26.07 | $27.48 | 475700 |
| 2022-10-28 | 25.98 | $27.44 | 706705 |
| 2022-10-27 | 25.89 | $27.19 | 423740 |
| 2022-10-26 | 25.79 | $27.64 | 428341 |
| 2022-10-25 | 25.69 | $27.63 | 359200 |
| 2022-10-24 | 25.52 | $26.73 | 279500 |
| 2022-10-21 | 25.41 | $26.25 | 306515 |
| 2022-10-20 | 25.37 | $25.83 | 256320 |
| 2022-10-19 | 25.39 | $25.62 | 209326 |
| 2022-10-18 | 25.44 | $26.33 | 340800 |
| 2022-10-17 | 25.48 | $26.01 | 304200 |
| 2022-10-14 | 25.54 | $24.96 | 301100 |
| 2022-10-13 | 25.66 | $25.44 | 278424 |
| 2022-10-12 | 25.74 | $25.15 | 283721 |
| 2022-10-11 | 25.83 | $25.30 | 582323 |
| 2022-10-10 | 25.94 | $24.93 | 386600 |
| 2022-10-07 | 26.11 | $24.92 | 460637 |
| 2022-10-06 | 26.27 | $25.02 | 187140 |
| 2022-10-05 | 26.42 | $25.32 | 280419 |
| 2022-10-04 | 26.53 | $26.20 | 320714 |
| 2022-10-03 | 26.61 | $25.67 | 313047 |
| 2022-09-30 | 26.69 | $25.72 | 453200 |
| 2022-09-29 | 26.79 | $25.18 | 420123 |
| 2022-09-28 | 26.92 | $25.57 | 380300 |
| 2022-09-27 | 27.05 | $24.20 | 289141 |
| 2022-09-26 | 27.26 | $24.65 | 344021 |
| 2022-09-23 | 27.45 | $25.46 | 232634 |
| 2022-09-22 | 27.63 | $26.20 | 223700 |
| 2022-09-21 | 27.75 | $26.61 | 327000 |
| 2022-09-20 | 27.84 | $27.12 | 481600 |
| 2022-09-19 | 27.93 | $27.21 | 576024 |
| 2022-09-16 | 28.05 | $27.41 | 510512 |
| 2022-09-15 | 28.19 | $27.00 | 421200 |
| 2022-09-14 | 28.33 | $27.00 | 277939 |
| 2022-09-13 | 28.51 | $27.37 | 186400 |
| 2022-09-12 | 28.68 | $28.45 | 230721 |
| 2022-09-09 | 28.78 | $28.05 | 136806 |
| 2022-09-08 | 28.88 | $27.97 | 192000 |
| 2022-09-07 | 28.98 | $27.65 | 208814 |
| 2022-09-06 | 29.08 | $27.61 | 228409 |
| 2022-09-02 | 29.18 | $27.41 | 226700 |
| 2022-09-01 | 29.27 | $27.66 | 200300 |
| 2022-08-31 | 29.34 | $27.76 | 237300 |
| 2022-08-30 | 29.40 | $28.14 | 218900 |
| 2022-08-29 | 29.46 | $28.45 | 273500 |
| 2022-08-26 | 29.54 | $28.53 | 262308 |
| 2022-08-25 | 29.62 | $28.98 | 303200 |
| 2022-08-24 | 29.69 | $28.55 | 158138 |
| 2022-08-23 | 29.75 | $28.52 | 165100 |
| 2022-08-22 | 29.81 | $28.89 | 172500 |
| 2022-08-19 | 29.86 | $29.69 | 172241 |
| 2022-08-18 | 29.86 | $30.16 | 174237 |
| 2022-08-17 | 29.85 | $29.84 | 190314 |
| 2022-08-16 | 29.86 | $30.57 | 185500 |
| 2022-08-15 | 29.84 | $30.65 | 169800 |
| 2022-08-12 | 29.78 | $30.43 | 246621 |
| 2022-08-11 | 29.73 | $30.18 | 195502 |
| 2022-08-10 | 29.66 | $29.99 | 292943 |
| 2022-08-09 | 29.63 | $29.57 | 202300 |
| 2022-08-08 | 29.65 | $29.61 | 211000 |
| 2022-08-05 | 29.62 | $29.28 | 328833 |
| 2022-08-04 | 29.64 | $28.94 | 310304 |
| 2022-08-03 | 29.69 | $29.11 | 237281 |
| 2022-08-02 | 29.73 | $29.23 | 281900 |
| 2022-08-01 | 29.79 | $30.02 | 275512 |
| 2022-07-29 | 29.80 | $30.23 | 209131 |
| 2022-07-28 | 29.77 | $30.27 | 201221 |
| 2022-07-27 | 29.74 | $29.86 | 319300 |
| 2022-07-26 | 29.75 | $29.70 | 179400 |
| 2022-07-25 | 29.78 | $29.95 | 178139 |
| 2022-07-22 | 29.80 | $29.68 | 208600 |
| 2022-07-21 | 29.80 | $29.79 | 133236 |
| 2022-07-20 | 29.77 | $30.13 | 219700 |
| 2022-07-19 | 29.73 | $30.11 | 368200 |
| 2022-07-18 | 29.70 | $29.53 | 254857 |
| 2022-07-15 | 29.66 | $29.36 | 202100 |
| 2022-07-14 | 29.67 | $28.87 | 169400 |
| 2022-07-13 | 29.67 | $29.36 | 98428 |
| 2022-07-12 | 29.67 | $29.87 | 202811 |
| 2022-07-11 | 29.72 | $29.16 | 127100 |
| 2022-07-08 | 29.82 | $29.53 | 123329 |
| 2022-07-07 | 29.94 | $29.96 | 108300 |
| 2022-07-06 | 30.08 | $29.90 | 255900 |
| 2022-07-05 | 30.20 | $30.46 | 342321 |
| 2022-07-01 | 30.33 | $30.18 | 174400 |
| 2022-06-30 | 30.49 | $29.70 | 214600 |
| 2022-06-29 | 30.67 | $29.72 | 130147 |
| 2022-06-28 | 30.89 | $30.02 | 134200 |
| 2022-06-27 | 31.09 | $30.30 | 141800 |
| 2022-06-24 | 31.24 | $30.43 | 392400 |
| 2022-06-23 | 31.37 | $29.59 | 160500 |
| 2022-06-22 | 31.53 | $29.24 | 200500 |
| 2022-06-21 | 31.68 | $29.21 | 235200 |
| 2022-06-17 | 31.81 | $29.51 | 503300 |
| 2022-06-16 | 31.93 | $28.86 | 443323 |
| 2022-06-15 | 32.12 | $29.53 | 301700 |
| 2022-06-14 | 32.32 | $28.80 | 359800 |
| 2022-06-13 | 32.52 | $29.44 | 304700 |
| 2022-06-10 | 32.69 | $30.87 | 195200 |
| 2022-06-09 | 32.77 | $31.17 | 240428 |
| 2022-06-08 | 32.81 | $31.81 | 148036 |
| 2022-06-07 | 32.83 | $32.94 | 400415 |
| 2022-06-06 | 32.84 | $32.24 | 218100 |
| 2022-06-03 | 32.95 | $32.94 | 139600 |
| 2022-06-02 | 33.04 | $33.41 | 160100 |
| 2022-06-01 | 33.17 | $33.30 | 346762 |
| 2022-05-31 | 33.28 | $34.10 | 515800 |
| 2022-05-27 | 33.34 | $34.16 | 270346 |
| 2022-05-26 | 33.46 | $33.25 | 152231 |
| 2022-05-25 | 33.70 | $33.05 | 145046 |
| 2022-05-24 | 33.91 | $32.77 | 168903 |
| 2022-05-23 | 34.06 | $32.26 | 214033 |
| 2022-05-20 | 34.27 | $31.69 | 292148 |
| 2022-05-19 | 34.52 | $31.91 | 280937 |
| 2022-05-18 | 34.76 | $32.75 | 289207 |
| 2022-05-17 | 34.96 | $33.56 | 218847 |
| 2022-05-16 | 35.11 | $32.82 | 253433 |
| 2022-05-13 | 35.26 | $32.89 | 335802 |
| 2022-05-12 | 35.42 | $32.34 | 305443 |
| 2022-05-11 | 35.60 | $31.92 | 246740 |
| 2022-05-10 | 35.78 | $32.34 | 276000 |
| 2022-05-09 | 35.93 | $33.15 | 294100 |
| 2022-05-06 | 36.06 | $34.38 | 188200 |
| 2022-05-05 | 36.15 | $34.84 | 264000 |
| 2022-05-04 | 36.26 | $36.01 | 236834 |
| 2022-05-03 | 36.30 | $35.48 | 269900 |
| 2022-05-02 | 36.42 | $35.26 | 323827 |
| 2022-04-29 | 36.59 | $36.60 | 497000 |
| 2022-04-28 | 36.65 | $37.94 | 290948 |
| 2022-04-27 | 36.68 | $37.21 | 543600 |
| 2022-04-26 | 36.76 | $35.85 | 303700 |
| 2022-04-25 | 36.82 | $36.55 | 357600 |
| 2022-04-22 | 36.84 | $36.50 | 266821 |
| 2022-04-21 | 36.82 | $36.86 | 270523 |
| 2022-04-20 | 36.78 | $36.79 | 306700 |
| 2022-04-19 | 36.76 | $36.38 | 227641 |
| 2022-04-18 | 36.76 | $35.82 | 224120 |
| 2022-04-14 | 36.82 | $36.09 | 182800 |
| 2022-04-13 | 36.88 | $36.12 | 321500 |
| 2022-04-12 | 36.89 | $35.37 | 313529 |
| 2022-04-11 | 36.93 | $35.36 | 662905 |
| 2022-04-08 | 36.96 | $35.79 | 550400 |
| 2022-04-07 | 36.99 | $36.08 | 291800 |
| 2022-04-06 | 37.03 | $37.08 | 329225 |
| 2022-04-05 | 37.00 | $36.85 | 253100 |
| 2022-04-04 | 37.01 | $37.82 | 234135 |
| 2022-04-01 | 36.97 | $38.71 | 331400 |
| 2022-03-31 | 36.91 | $37.89 | 343645 |
| 2022-03-30 | 36.88 | $38.47 | 134442 |
| 2022-03-29 | 36.80 | $38.84 | 426800 |
| 2022-03-28 | 36.67 | $37.10 | 310040 |
| 2022-03-25 | 36.65 | $36.90 | 255769 |
| 2022-03-24 | 36.65 | $36.06 | 279500 |
| 2022-03-23 | 36.64 | $36.02 | 291900 |
| 2022-03-22 | 36.62 | $36.48 | 384300 |
| 2022-03-21 | 36.61 | $36.34 | 235629 |
| 2022-03-18 | 36.62 | $37.09 | 432800 |
| 2022-03-17 | 36.62 | $37.17 | 158600 |
| 2022-03-16 | 36.58 | $36.38 | 314900 |
| 2022-03-15 | 36.53 | $36.07 | 329700 |
| 2022-03-14 | 36.47 | $36.13 | 214635 |
| 2022-03-11 | 36.43 | $36.39 | 199200 |
| 2022-03-10 | 36.37 | $36.74 | 209514 |
| 2022-03-09 | 36.31 | $36.53 | 408705 |
| 2022-03-08 | 36.24 | $36.97 | 297134 |
| 2022-03-07 | 36.15 | $37.06 | 169800 |
| 2022-03-04 | 36.06 | $37.61 | 269700 |
| 2022-03-03 | 35.93 | $37.17 | 172917 |
| 2022-03-02 | 35.87 | $37.03 | 211536 |
| 2022-03-01 | 35.81 | $36.25 | 319607 |
| 2022-02-28 | 35.80 | $36.56 | 365200 |
| 2022-02-25 | 35.75 | $36.89 | 190000 |
| 2022-02-24 | 35.64 | $35.89 | 295800 |
| 2022-02-23 | 35.61 | $35.69 | 234800 |
| 2022-02-22 | 35.60 | $36.14 | 248400 |
| 2022-02-18 | 35.56 | $36.69 | 596032 |
| 2022-02-17 | 35.50 | $36.94 | 366200 |
| 2022-02-16 | 35.45 | $36.41 | 290300 |
| 2022-02-15 | 35.50 | $35.42 | 212600 |
| 2022-02-14 | 35.65 | $34.88 | 251300 |
| 2022-02-11 | 35.85 | $35.38 | 291623 |
| 2022-02-10 | 36.02 | $35.14 | 218417 |
| 2022-02-09 | 36.16 | $35.61 | 295802 |
| 2022-02-08 | 36.30 | $35.10 | 164808 |
| 2022-02-07 | 36.46 | $35.18 | 152700 |
| 2022-02-04 | 36.63 | $35.14 | 149100 |
| 2022-02-03 | 36.80 | $35.15 | 154700 |
| 2022-02-02 | 36.94 | $35.91 | 278400 |
| 2022-02-01 | 37.07 | $35.84 | 261300 |
| 2022-01-31 | 37.16 | $35.97 | 255200 |
| 2022-01-28 | 37.24 | $35.56 | 261000 |
| 2022-01-27 | 37.33 | $34.71 | 192848 |
| 2022-01-26 | 37.44 | $35.26 | 203701 |
| 2022-01-25 | 37.50 | $35.52 | 412400 |
| 2022-01-24 | 37.56 | $35.39 | 313200 |
| 2022-01-21 | 37.61 | $35.55 | 258900 |
| 2022-01-20 | 37.65 | $35.91 | 331300 |
| 2022-01-19 | 37.66 | $37.29 | 207400 |
| 2022-01-18 | 37.54 | $38.51 | 248800 |
| 2022-01-14 | 37.39 | $38.88 | 240806 |
| 2022-01-13 | 37.22 | $38.76 | 199410 |
| 2022-01-12 | 37.06 | $37.99 | 122900 |
| 2022-01-11 | 36.91 | $38.35 | 212473 |
| 2022-01-10 | 36.77 | $38.35 | 261300 |
| 2022-01-07 | 36.64 | $38.59 | 246400 |
| 2022-01-06 | 36.50 | $38.43 | 172400 |
| 2022-01-05 | 36.41 | $38.04 | 166941 |
| 2022-01-04 | 36.32 | $38.43 | 134944 |
| 2022-01-03 | 36.22 | $37.66 | 187100 |
| 2021-12-31 | 36.09 | $37.53 | 159700 |
| 2021-12-30 | 35.97 | $37.50 | 427300 |
| 2021-12-29 | 35.79 | $36.76 | 569700 |
| 2021-12-28 | 35.67 | $36.58 | 110306 |
| 2021-12-27 | 35.60 | $36.73 | 132228 |
| 2021-12-23 | 35.56 | $36.36 | 386536 |
| 2021-12-22 | 35.65 | $36.34 | 159830 |
| 2021-12-21 | 35.73 | $36.11 | 268145 |
| 2021-12-20 | 35.82 | $34.85 | 240742 |
| 2021-12-17 | 35.97 | $35.65 | 1.3M |
| 2021-12-16 | 36.08 | $35.38 | 196108 |
| 2021-12-15 | 36.22 | $35.50 | 346100 |
| 2021-12-14 | 36.38 | $35.01 | 323600 |
| 2021-12-13 | 36.57 | $35.59 | 253200 |
| 2021-12-10 | 36.72 | $35.76 | 395500 |
| 2021-12-09 | 36.90 | $35.87 | 319400 |
| 2021-12-08 | 37.07 | $36.51 | 151400 |
| 2021-12-07 | 37.22 | $36.31 | 208400 |
| 2021-12-06 | 37.36 | $36.39 | 184700 |
| 2021-12-03 | 37.55 | $35.01 | 224600 |
| 2021-12-02 | 37.71 | $35.18 | 320900 |
| 2021-12-01 | 37.90 | $33.84 | 345722 |
| 2021-11-30 | 38.11 | $34.40 | 361313 |
| 2021-11-29 | 38.32 | $35.22 | 296047 |
| 2021-11-26 | 38.45 | $36.01 | 157925 |
| 2021-11-24 | 38.56 | $38.10 | 85100 |
| 2021-11-23 | 38.56 | $38.00 | 198800 |
| 2021-11-22 | 38.63 | $37.81 | 180500 |
| 2021-11-19 | 38.71 | $37.77 | 221139 |
| 2021-11-18 | 38.78 | $37.88 | 252520 |
| 2021-11-17 | 38.84 | $38.27 | 183512 |
| 2021-11-16 | 38.90 | $38.59 | 180126 |
| 2021-11-15 | 38.91 | $38.94 | 241041 |
| 2021-11-12 | 38.93 | $38.58 | 141440 |
| 2021-11-11 | 38.98 | $39.22 | 121331 |
| 2021-11-10 | 39.00 | $39.32 | 193600 |
| 2021-11-09 | 39.01 | $39.61 | 196800 |
| 2021-11-08 | 38.99 | $39.10 | 305808 |
| 2021-11-05 | 38.99 | $40.09 | 205100 |
| 2021-11-04 | 38.90 | $38.33 | 202600 |
| 2021-11-03 | 38.89 | $38.85 | 593800 |
| 2021-11-02 | 38.84 | $38.15 | 260000 |
| 2021-11-01 | 38.82 | $38.55 | 306840 |
| 2021-10-29 | 38.80 | $37.83 | 299714 |
| 2021-10-28 | 38.81 | $38.17 | 137412 |
| 2021-10-27 | 38.77 | $38.21 | 146200 |
| 2021-10-26 | 38.76 | $39.41 | 164200 |
| 2021-10-25 | 38.68 | $39.32 | 198000 |
| 2021-10-22 | 38.65 | $39.22 | 133016 |
| 2021-10-21 | 38.62 | $39.12 | 209300 |
| 2021-10-20 | 38.61 | $39.42 | 229827 |
| 2021-10-19 | 38.57 | $38.76 | 119600 |
| 2021-10-18 | 38.53 | $39.32 | 165400 |
| 2021-10-15 | 38.47 | $39.50 | 165823 |
| 2021-10-14 | 38.39 | $39.75 | 104428 |
| 2021-10-13 | 38.35 | $39.44 | 181800 |
| 2021-10-12 | 38.36 | $39.33 | 238600 |
| 2021-10-11 | 38.35 | $39.00 | 177700 |
| 2021-10-08 | 38.38 | $38.22 | 128648 |
| 2021-10-07 | 38.37 | $38.31 | 189722 |
| 2021-10-06 | 38.42 | $37.82 | 196500 |
| 2021-10-05 | 38.53 | $37.67 | 237600 |
| 2021-10-04 | 38.66 | $38.08 | 299600 |
| 2021-10-01 | 38.75 | $38.15 | 322346 |
| 2021-09-30 | 38.83 | $37.42 | 323000 |
| 2021-09-29 | 38.96 | $37.90 | 276910 |
| 2021-09-28 | 39.05 | $37.92 | 276400 |
| 2021-09-27 | 39.13 | $38.65 | 290148 |
| 2021-09-24 | 39.16 | $38.58 | 173238 |
| 2021-09-23 | 39.14 | $38.89 | 153606 |
| 2021-09-22 | 39.11 | $38.61 | 216100 |
| 2021-09-21 | 39.09 | $38.01 | 254900 |
| 2021-09-20 | 39.08 | $38.10 | 288000 |
| 2021-09-17 | 39.07 | $38.01 | 673511 |
| 2021-09-16 | 39.05 | $38.89 | 365129 |
| 2021-09-15 | 38.98 | $39.65 | 291600 |
| 2021-09-14 | 38.89 | $39.14 | 181413 |
| 2021-09-13 | 38.84 | $39.49 | 229243 |
| 2021-09-10 | 38.78 | $38.19 | 179300 |
| 2021-09-09 | 38.78 | $39.29 | 244905 |
| 2021-09-08 | 38.72 | $39.88 | 208900 |
| 2021-09-07 | 38.61 | $40.41 | 326500 |
| 2021-09-03 | 38.47 | $39.79 | 139400 |
| 2021-09-02 | 38.38 | $39.84 | 178700 |
| 2021-09-01 | 38.27 | $39.90 | 212700 |
| 2021-08-31 | 38.09 | $39.82 | 346325 |
| 2021-08-30 | 37.94 | $39.40 | 225900 |
| 2021-08-27 | 37.81 | $39.39 | 246300 |
| 2021-08-26 | 37.69 | $38.09 | 213700 |
| 2021-08-25 | 37.64 | $38.28 | 179421 |
| 2021-08-24 | 37.59 | $38.15 | 131300 |
| 2021-08-23 | 37.52 | $37.91 | 126900 |
| 2021-08-20 | 37.46 | $37.87 | 161800 |
| 2021-08-19 | 37.40 | $37.57 | 159600 |
| 2021-08-18 | 37.35 | $37.63 | 144516 |
| 2021-08-17 | 37.34 | $37.80 | 213000 |
| 2021-08-16 | 37.29 | $38.10 | 394200 |
| 2021-08-13 | 37.13 | $38.24 | 124902 |
| 2021-08-12 | 37.07 | $38.27 | 198039 |
| 2021-08-11 | 37.02 | $38.15 | 189000 |
| 2021-08-10 | 36.97 | $37.67 | 167546 |
| 2021-08-09 | 36.94 | $37.57 | 220412 |
| 2021-08-06 | 36.96 | $37.93 | 218500 |
| 2021-08-05 | 36.95 | $37.60 | 188608 |
| 2021-08-04 | 36.90 | $36.26 | 212000 |
| 2021-08-03 | 36.94 | $36.92 | 370800 |
| 2021-08-02 | 36.96 | $36.82 | 330213 |
| 2021-07-30 | 36.99 | $36.93 | 277908 |
| 2021-07-29 | 37.03 | $37.22 | 375400 |
| 2021-07-28 | 37.03 | $37.15 | 393612 |
| 2021-07-27 | 37.03 | $36.85 | 310939 |
| 2021-07-26 | 37.04 | $36.69 | 213900 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
24.87
2026-07-23
Close Price
$24.24
Vol: 510556
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
18.10
Average
25.16
Maximum
39.02
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 24.87 | $24.24 | 510556 |
| 2026-07-22 | 24.94 | $24.27 | 380000 |
| 2026-07-21 | 25.01 | $25.29 | 320237 |
| 2026-07-20 | 24.98 | $25.26 | 218201 |
| 2026-07-17 | 24.95 | $25.51 | 345823 |
| 2026-07-16 | 24.89 | $25.85 | 498832 |
| 2026-07-15 | 24.79 | $25.46 | 250123 |
| 2026-07-14 | 24.71 | $25.18 | 282108 |
| 2026-07-13 | 24.67 | $25.14 | 331367 |
| 2026-07-10 | 24.62 | $25.12 | 212800 |
| 2026-07-09 | 24.56 | $25.07 | 315600 |
| 2026-07-08 | 24.51 | $25.01 | 626128 |
| 2026-07-07 | 24.46 | $25.00 | 399500 |
| 2026-07-06 | 24.40 | $25.16 | 332800 |
| 2026-07-02 | 24.32 | $25.51 | 322634 |
| 2026-07-01 | 24.19 | $25.22 | 266408 |
| 2026-06-30 | 24.09 | $24.69 | 416416 |
| 2026-06-29 | 24.02 | $24.84 | 464346 |
| 2026-06-26 | 23.94 | $25.18 | 987908 |
| 2026-06-25 | 23.81 | $24.57 | 439082 |
| 2026-06-24 | 23.73 | $24.37 | 410800 |
| 2026-06-23 | 23.66 | $24.35 | 542900 |
| 2026-06-22 | 23.59 | $24.24 | 459907 |
| 2026-06-18 | 23.52 | $24.05 | 940200 |
| 2026-06-17 | 23.46 | $23.85 | 417506 |
| 2026-06-16 | 23.42 | $24.40 | 387600 |
| 2026-06-15 | 23.32 | $24.28 | 379100 |
| 2026-06-12 | 23.21 | $24.41 | 333020 |
| 2026-06-11 | 23.09 | $24.47 | 385129 |
| 2026-06-10 | 22.94 | $24.50 | 389834 |
| 2026-06-09 | 22.78 | $24.42 | 527800 |
| 2026-06-08 | 22.61 | $24.03 | 479436 |
| 2026-06-05 | 22.46 | $23.66 | 537245 |
| 2026-06-04 | 22.33 | $23.86 | 538700 |
| 2026-06-03 | 22.17 | $23.32 | 453500 |
| 2026-06-02 | 22.05 | $23.34 | 617800 |
| 2026-06-01 | 21.91 | $23.42 | 546846 |
| 2026-05-29 | 21.75 | $23.30 | 576239 |
| 2026-05-28 | 21.59 | $23.37 | 477537 |
| 2026-05-27 | 21.40 | $22.53 | 681600 |
| 2026-05-26 | 21.28 | $22.39 | 491221 |
| 2026-05-22 | 21.17 | $22.78 | 340721 |
| 2026-05-21 | 21.00 | $22.15 | 416050 |
| 2026-05-20 | 20.87 | $21.76 | 390336 |
| 2026-05-19 | 20.78 | $21.27 | 289262 |
| 2026-05-18 | 20.73 | $21.06 | 335700 |
| 2026-05-15 | 20.70 | $20.77 | 303800 |
| 2026-05-14 | 20.69 | $20.85 | 297104 |
| 2026-05-13 | 20.67 | $20.75 | 352376 |
| 2026-05-12 | 20.66 | $21.12 | 265975 |
| 2026-05-11 | 20.61 | $20.98 | 162621 |
| 2026-05-08 | 20.58 | $21.04 | 194203 |
| 2026-05-07 | 20.53 | $21.11 | 435317 |
| 2026-05-06 | 20.47 | $21.13 | 343138 |
| 2026-05-05 | 20.40 | $20.86 | 247530 |
| 2026-05-04 | 20.35 | $20.58 | 391900 |
| 2026-05-01 | 20.32 | $20.78 | 275107 |
| 2026-04-30 | 20.27 | $20.74 | 401100 |
| 2026-04-29 | 20.22 | $20.45 | 428100 |
| 2026-04-28 | 20.20 | $21.57 | 390128 |
| 2026-04-27 | 20.06 | $21.19 | 251706 |
| 2026-04-24 | 19.94 | $20.91 | 214632 |
| 2026-04-23 | 19.84 | $20.70 | 215800 |
| 2026-04-22 | 19.74 | $20.64 | 340723 |
| 2026-04-21 | 19.65 | $20.70 | 317324 |
| 2026-04-20 | 19.54 | $20.83 | 265936 |
| 2026-04-17 | 19.40 | $20.81 | 274414 |
| 2026-04-16 | 19.26 | $20.33 | 305835 |
| 2026-04-15 | 19.14 | $20.18 | 232809 |
| 2026-04-14 | 19.03 | $20.15 | 403446 |
| 2026-04-13 | 18.92 | $19.63 | 321145 |
| 2026-04-10 | 18.84 | $19.42 | 166100 |
| 2026-04-09 | 18.78 | $19.25 | 355517 |
| 2026-04-08 | 18.73 | $19.20 | 460400 |
| 2026-04-07 | 18.68 | $18.94 | 395139 |
| 2026-04-06 | 18.65 | $18.50 | 438803 |
| 2026-04-02 | 18.67 | $18.67 | 356133 |
| 2026-04-01 | 18.67 | $18.35 | 479271 |
| 2026-03-31 | 18.70 | $18.41 | 559740 |
| 2026-03-30 | 18.73 | $18.37 | 332400 |
| 2026-03-27 | 18.77 | $18.18 | 442918 |
| 2026-03-26 | 18.83 | $18.54 | 353600 |
| 2026-03-25 | 18.86 | $18.36 | 336220 |
| 2026-03-24 | 18.92 | $18.38 | 349900 |
| 2026-03-23 | 18.97 | $18.73 | 404700 |
| 2026-03-20 | 19.00 | $18.33 | 900900 |
| 2026-03-19 | 19.07 | $18.90 | 314400 |
| 2026-03-18 | 19.09 | $18.93 | 437338 |
| 2026-03-17 | 19.10 | $19.09 | 317400 |
| 2026-03-16 | 19.10 | $19.13 | 291200 |
| 2026-03-13 | 19.10 | $18.78 | 347315 |
| 2026-03-12 | 19.13 | $18.87 | 334148 |
| 2026-03-11 | 19.16 | $18.80 | 326055 |
| 2026-03-10 | 19.20 | $19.05 | 330300 |
| 2026-03-09 | 19.22 | $19.05 | 473509 |
| 2026-03-06 | 19.23 | $19.09 | 410700 |
| 2026-03-05 | 19.25 | $19.60 | 467820 |
| 2026-03-04 | 19.21 | $19.90 | 417000 |
| 2026-03-03 | 19.14 | $19.53 | 446153 |
| 2026-03-02 | 19.10 | $19.66 | 342626 |
| 2026-02-27 | 19.04 | $19.52 | 703233 |
| 2026-02-26 | 18.99 | $20.06 | 439323 |
| 2026-02-25 | 18.88 | $19.68 | 344809 |
| 2026-02-24 | 18.79 | $19.25 | 429709 |
| 2026-02-23 | 18.74 | $19.41 | 491697 |
| 2026-02-20 | 18.67 | $19.55 | 520539 |
| 2026-02-19 | 18.58 | $18.87 | 467861 |
| 2026-02-18 | 18.55 | $18.79 | 469200 |
| 2026-02-17 | 18.52 | $18.74 | 286237 |
| 2026-02-13 | 18.50 | $18.56 | 307900 |
| 2026-02-12 | 18.49 | $18.25 | 500719 |
| 2026-02-11 | 18.52 | $18.50 | 511900 |
| 2026-02-10 | 18.52 | $19.04 | 377710 |
| 2026-02-09 | 18.47 | $18.82 | 331800 |
| 2026-02-06 | 18.43 | $18.94 | 529100 |
| 2026-02-05 | 18.38 | $19.13 | 736542 |
| 2026-02-04 | 18.30 | $18.78 | 1.3M |
| 2026-02-03 | 18.25 | $18.08 | 470812 |
| 2026-02-02 | 18.27 | $18.03 | 403836 |
| 2026-01-30 | 18.29 | $18.06 | 599942 |
| 2026-01-29 | 18.31 | $18.01 | 437400 |
| 2026-01-28 | 18.35 | $17.76 | 564933 |
| 2026-01-27 | 18.41 | $18.05 | 399206 |
| 2026-01-26 | 18.45 | $17.82 | 1.0M |
| 2026-01-23 | 18.51 | $17.98 | 840737 |
| 2026-01-22 | 18.57 | $18.11 | 357604 |
| 2026-01-21 | 18.62 | $18.29 | 563500 |
| 2026-01-20 | 18.65 | $18.06 | 486500 |
| 2026-01-16 | 18.71 | $17.98 | 785900 |
| 2026-01-15 | 18.79 | $18.69 | 343786 |
| 2026-01-14 | 18.80 | $18.50 | 435304 |
| 2026-01-13 | 18.83 | $18.51 | 410200 |
| 2026-01-12 | 18.87 | $18.99 | 344835 |
| 2026-01-09 | 18.85 | $18.84 | 356848 |
| 2026-01-08 | 18.85 | $18.81 | 393807 |
| 2026-01-07 | 18.86 | $18.45 | 331900 |
| 2026-01-06 | 18.90 | $18.58 | 469601 |
| 2026-01-05 | 18.93 | $18.52 | 400400 |
| 2026-01-02 | 18.98 | $18.78 | 236300 |
| 2025-12-31 | 19.00 | $18.93 | 270700 |
| 2025-12-30 | 19.01 | $19.05 | 304200 |
| 2025-12-29 | 19.00 | $19.08 | 338000 |
| 2025-12-26 | 18.99 | $18.90 | 314714 |
| 2025-12-24 | 19.00 | $18.84 | 232300 |
| 2025-12-23 | 19.02 | $18.60 | 918200 |
| 2025-12-22 | 19.07 | $18.71 | 349300 |
| 2025-12-19 | 19.10 | $18.75 | 1.6M |
| 2025-12-18 | 19.14 | $19.01 | 367045 |
| 2025-12-17 | 19.15 | $19.08 | 439719 |
| 2025-12-16 | 19.16 | $19.19 | 348230 |
| 2025-12-15 | 19.16 | $19.33 | 461900 |
| 2025-12-12 | 19.14 | $19.16 | 497433 |
| 2025-12-11 | 19.14 | $19.23 | 414100 |
| 2025-12-10 | 19.13 | $19.05 | 491905 |
| 2025-12-09 | 19.14 | $19.02 | 472400 |
| 2025-12-08 | 19.15 | $18.55 | 396200 |
| 2025-12-05 | 19.21 | $18.73 | 317600 |
| 2025-12-04 | 19.26 | $18.88 | 402314 |
| 2025-12-03 | 19.30 | $19.50 | 403735 |
| 2025-12-02 | 19.28 | $19.44 | 350500 |
| 2025-12-01 | 19.27 | $19.44 | 317800 |
| 2025-11-28 | 19.25 | $19.50 | 204900 |
| 2025-11-26 | 19.22 | $19.46 | 676200 |
| 2025-11-25 | 19.20 | $19.43 | 361543 |
| 2025-11-24 | 19.17 | $19.24 | 273724 |
| 2025-11-21 | 19.17 | $19.17 | 358200 |
| 2025-11-20 | 19.16 | $18.56 | 435401 |
| 2025-11-19 | 19.23 | $18.71 | 280200 |
| 2025-11-18 | 19.28 | $18.87 | 385800 |
| 2025-11-17 | 19.33 | $18.81 | 354700 |
| 2025-11-14 | 19.38 | $19.33 | 338013 |
| 2025-11-13 | 19.39 | $19.16 | 311642 |
| 2025-11-12 | 19.41 | $19.33 | 517734 |
| 2025-11-11 | 19.42 | $19.55 | 274000 |
| 2025-11-10 | 19.40 | $19.19 | 255700 |
| 2025-11-07 | 19.43 | $19.32 | 523832 |
| 2025-11-06 | 19.44 | $18.89 | 357911 |
| 2025-11-05 | 19.50 | $18.85 | 573804 |
| 2025-11-04 | 19.56 | $18.98 | 560006 |
| 2025-11-03 | 19.63 | $18.96 | 505400 |
| 2025-10-31 | 19.70 | $19.11 | 546700 |
| 2025-10-30 | 19.76 | $19.10 | 443900 |
| 2025-10-29 | 19.83 | $18.95 | 770604 |
| 2025-10-28 | 19.92 | $20.11 | 555144 |
| 2025-10-27 | 19.90 | $20.08 | 305017 |
| 2025-10-24 | 19.88 | $19.95 | 307024 |
| 2025-10-23 | 19.87 | $19.92 | 292700 |
| 2025-10-22 | 19.87 | $20.11 | 323000 |
| 2025-10-21 | 19.84 | $19.89 | 266801 |
| 2025-10-20 | 19.84 | $19.60 | 224713 |
| 2025-10-17 | 19.86 | $19.45 | 292522 |
| 2025-10-16 | 19.91 | $19.55 | 290100 |
| 2025-10-15 | 19.94 | $19.53 | 352900 |
| 2025-10-14 | 19.99 | $19.25 | 272240 |
| 2025-10-13 | 20.06 | $19.10 | 273826 |
| 2025-10-10 | 20.16 | $19.06 | 313210 |
| 2025-10-09 | 20.28 | $19.79 | 332400 |
| 2025-10-08 | 20.33 | $19.99 | 347014 |
| 2025-10-07 | 20.37 | $20.01 | 512900 |
| 2025-10-06 | 20.41 | $20.17 | 355318 |
| 2025-10-03 | 20.43 | $20.40 | 379400 |
| 2025-10-02 | 20.43 | $20.28 | 312011 |
| 2025-10-01 | 20.45 | $20.33 | 503640 |
| 2025-09-30 | 20.46 | $20.32 | 229900 |
| 2025-09-29 | 20.48 | $20.20 | 205321 |
| 2025-09-26 | 20.51 | $20.29 | 226214 |
| 2025-09-25 | 20.53 | $20.12 | 296724 |
| 2025-09-24 | 20.57 | $20.38 | 381700 |
| 2025-09-23 | 20.59 | $20.89 | 251500 |
| 2025-09-22 | 20.56 | $20.75 | 234896 |
| 2025-09-19 | 20.54 | $20.75 | 881415 |
| 2025-09-18 | 20.52 | $21.01 | 321231 |
| 2025-09-17 | 20.47 | $20.58 | 485749 |
| 2025-09-16 | 20.46 | $20.77 | 301813 |
| 2025-09-15 | 20.43 | $20.65 | 214323 |
| 2025-09-12 | 20.40 | $20.76 | 208600 |
| 2025-09-11 | 20.37 | $20.88 | 253200 |
| 2025-09-10 | 20.31 | $20.37 | 478500 |
| 2025-09-09 | 20.31 | $20.14 | 275700 |
| 2025-09-08 | 20.32 | $20.75 | 277000 |
| 2025-09-05 | 20.28 | $20.92 | 368800 |
| 2025-09-04 | 20.21 | $20.60 | 295233 |
| 2025-09-03 | 20.17 | $20.86 | 310806 |
| 2025-09-02 | 20.10 | $20.55 | 327874 |
| 2025-08-29 | 20.05 | $20.90 | 300500 |
| 2025-08-28 | 19.96 | $20.87 | 258701 |
| 2025-08-27 | 19.86 | $20.69 | 260100 |
| 2025-08-26 | 19.78 | $20.28 | 348320 |
| 2025-08-25 | 19.72 | $20.41 | 265500 |
| 2025-08-22 | 19.65 | $20.50 | 624000 |
| 2025-08-21 | 19.56 | $19.80 | 202437 |
| 2025-08-20 | 19.54 | $19.71 | 324700 |
| 2025-08-19 | 19.52 | $19.93 | 197800 |
| 2025-08-18 | 19.48 | $19.38 | 254400 |
| 2025-08-15 | 19.49 | $19.49 | 423111 |
| 2025-08-14 | 19.49 | $19.50 | 299000 |
| 2025-08-13 | 19.49 | $19.67 | 350525 |
| 2025-08-12 | 19.47 | $19.41 | 385049 |
| 2025-08-11 | 19.47 | $18.73 | 340200 |
| 2025-08-08 | 19.55 | $18.86 | 235000 |
| 2025-08-07 | 19.62 | $18.99 | 257100 |
| 2025-08-06 | 19.69 | $19.13 | 346924 |
| 2025-08-05 | 19.75 | $19.16 | 613034 |
| 2025-08-04 | 19.81 | $18.80 | 781200 |
| 2025-08-01 | 19.92 | $18.70 | 595500 |
| 2025-07-31 | 20.04 | $19.03 | 699700 |
| 2025-07-30 | 20.15 | $19.01 | 488300 |
| 2025-07-29 | 20.27 | $20.35 | 352307 |
| 2025-07-28 | 20.26 | $19.93 | 240127 |
| 2025-07-25 | 20.30 | $20.35 | 260700 |
| 2025-07-24 | 20.29 | $20.04 | 220800 |
| 2025-07-23 | 20.32 | $20.26 | 298901 |
| 2025-07-22 | 20.33 | $20.26 | 297123 |
| 2025-07-21 | 20.33 | $20.08 | 246585 |
| 2025-07-18 | 20.36 | $20.14 | 332400 |
| 2025-07-17 | 20.38 | $20.17 | 636917 |
| 2025-07-16 | 20.40 | $20.47 | 364482 |
| 2025-07-15 | 20.40 | $20.74 | 440648 |
| 2025-07-14 | 20.36 | $21.32 | 290012 |
| 2025-07-11 | 20.26 | $21.16 | 453928 |
| 2025-07-10 | 20.16 | $20.98 | 406943 |
| 2025-07-09 | 20.08 | $20.51 | 441610 |
| 2025-07-08 | 20.03 | $20.32 | 757034 |
| 2025-07-07 | 20.00 | $19.94 | 412500 |
| 2025-07-03 | 20.01 | $20.21 | 322400 |
| 2025-07-02 | 19.99 | $20.19 | 2.2M |
| 2025-07-01 | 19.97 | $19.83 | 740300 |
| 2025-06-30 | 19.98 | $19.75 | 602038 |
| 2025-06-27 | 20.01 | $19.85 | 997000 |
| 2025-06-26 | 20.02 | $19.91 | 348338 |
| 2025-06-25 | 20.03 | $19.34 | 413200 |
| 2025-06-24 | 20.11 | $19.98 | 332600 |
| 2025-06-23 | 20.12 | $20.23 | 297440 |
| 2025-06-20 | 20.11 | $20.23 | 1.1M |
| 2025-06-18 | 20.10 | $20.33 | 607600 |
| 2025-06-17 | 20.07 | $20.65 | 456800 |
| 2025-06-16 | 20.01 | $20.40 | 373100 |
| 2025-06-13 | 19.97 | $20.19 | 295700 |
| 2025-06-12 | 19.95 | $20.49 | 283637 |
| 2025-06-11 | 19.89 | $20.32 | 304200 |
| 2025-06-10 | 19.85 | $20.39 | 278746 |
| 2025-06-09 | 19.79 | $20.19 | 308556 |
| 2025-06-06 | 19.75 | $20.16 | 420900 |
| 2025-06-05 | 19.70 | $19.63 | 505234 |
| 2025-06-04 | 19.71 | $20.24 | 423647 |
| 2025-06-03 | 19.66 | $20.07 | 772619 |
| 2025-06-02 | 19.61 | $20.21 | 504696 |
| 2025-05-30 | 19.55 | $19.94 | 667800 |
| 2025-05-29 | 19.51 | $20.15 | 569220 |
| 2025-05-28 | 19.44 | $19.96 | 464400 |
| 2025-05-27 | 19.38 | $19.84 | 327013 |
| 2025-05-23 | 19.34 | $19.05 | 309421 |
| 2025-05-22 | 19.37 | $19.10 | 277064 |
| 2025-05-21 | 19.40 | $19.32 | 296900 |
| 2025-05-20 | 19.40 | $19.87 | 420400 |
| 2025-05-19 | 19.35 | $20.15 | 347103 |
| 2025-05-16 | 19.27 | $19.94 | 265149 |
| 2025-05-15 | 19.20 | $19.65 | 326411 |
| 2025-05-14 | 19.15 | $19.40 | 336234 |
| 2025-05-13 | 19.13 | $19.50 | 308845 |
| 2025-05-12 | 19.09 | $19.55 | 348616 |
| 2025-05-09 | 19.04 | $19.25 | 228845 |
| 2025-05-08 | 19.02 | $19.27 | 349830 |
| 2025-05-07 | 18.99 | $19.02 | 364800 |
| 2025-05-06 | 18.99 | $18.91 | 401307 |
| 2025-05-05 | 18.99 | $19.04 | 361800 |
| 2025-05-02 | 18.99 | $19.11 | 410420 |
| 2025-05-01 | 18.98 | $18.83 | 281427 |
| 2025-04-30 | 18.99 | $18.73 | 546400 |
| 2025-04-29 | 19.02 | $18.52 | 577300 |
| 2025-04-28 | 19.07 | $19.01 | 456415 |
| 2025-04-25 | 19.08 | $18.68 | 429123 |
| 2025-04-24 | 19.12 | $18.64 | 769500 |
| 2025-04-23 | 19.17 | $19.02 | 333126 |
| 2025-04-22 | 19.18 | $18.94 | 446914 |
| 2025-04-21 | 19.21 | $18.77 | 495700 |
| 2025-04-17 | 19.26 | $19.05 | 297100 |
| 2025-04-16 | 19.28 | $18.84 | 275200 |
| 2025-04-15 | 19.32 | $18.91 | 789720 |
| 2025-04-14 | 19.37 | $18.83 | 402700 |
| 2025-04-11 | 19.42 | $18.30 | 469700 |
| 2025-04-10 | 19.54 | $17.95 | 632600 |
| 2025-04-09 | 19.71 | $18.53 | 606700 |
| 2025-04-08 | 19.84 | $17.29 | 479807 |
| 2025-04-07 | 20.10 | $18.08 | 779200 |
| 2025-04-04 | 20.32 | $18.73 | 1.2M |
| 2025-04-03 | 20.48 | $19.37 | 469900 |
| 2025-04-02 | 20.60 | $20.40 | 211300 |
| 2025-04-01 | 20.62 | $20.07 | 249100 |
| 2025-03-31 | 20.68 | $20.14 | 345700 |
| 2025-03-28 | 20.74 | $20.04 | 889400 |
| 2025-03-27 | 20.81 | $20.25 | 328847 |
| 2025-03-26 | 20.87 | $20.32 | 203500 |
| 2025-03-25 | 20.93 | $20.26 | 344600 |
| 2025-03-24 | 21.00 | $20.53 | 358440 |
| 2025-03-21 | 21.04 | $20.25 | 1.0M |
| 2025-03-20 | 21.13 | $20.51 | 391200 |
| 2025-03-19 | 21.19 | $20.71 | 595635 |
| 2025-03-18 | 21.24 | $20.25 | 605616 |
| 2025-03-17 | 21.35 | $20.37 | 416800 |
| 2025-03-14 | 21.45 | $20.13 | 503900 |
| 2025-03-13 | 21.59 | $19.65 | 527600 |
| 2025-03-12 | 21.79 | $20.26 | 506526 |
| 2025-03-11 | 21.96 | $20.39 | 413400 |
| 2025-03-10 | 22.12 | $20.81 | 487700 |
| 2025-03-07 | 22.26 | $21.33 | 427634 |
| 2025-03-06 | 22.36 | $21.39 | 202826 |
| 2025-03-05 | 22.46 | $22.06 | 294300 |
| 2025-03-04 | 22.50 | $21.73 | 361635 |
| 2025-03-03 | 22.58 | $22.20 | 400400 |
| 2025-02-28 | 22.62 | $22.46 | 466300 |
| 2025-02-27 | 22.64 | $22.42 | 328748 |
| 2025-02-26 | 22.66 | $21.89 | 247713 |
| 2025-02-25 | 22.74 | $21.89 | 292000 |
| 2025-02-24 | 22.83 | $22.02 | 199800 |
| 2025-02-21 | 22.92 | $21.83 | 399904 |
| 2025-02-20 | 23.03 | $22.02 | 434300 |
| 2025-02-19 | 23.14 | $21.71 | 396012 |
| 2025-02-18 | 23.29 | $21.99 | 235739 |
| 2025-02-14 | 23.43 | $22.28 | 255526 |
| 2025-02-13 | 23.55 | $22.39 | 244824 |
| 2025-02-12 | 23.67 | $22.02 | 531661 |
| 2025-02-11 | 23.84 | $22.48 | 268600 |
| 2025-02-10 | 23.99 | $22.52 | 359700 |
| 2025-02-07 | 24.14 | $22.63 | 390600 |
| 2025-02-06 | 24.30 | $22.73 | 329200 |
| 2025-02-05 | 24.47 | $22.42 | 443100 |
| 2025-02-04 | 24.68 | $24.02 | 212000 |
| 2025-02-03 | 24.75 | $24.12 | 285100 |
| 2025-01-31 | 24.82 | $24.28 | 300030 |
| 2025-01-30 | 24.87 | $24.38 | 299700 |
| 2025-01-29 | 24.93 | $23.77 | 206400 |
| 2025-01-28 | 25.05 | $24.60 | 261427 |
| 2025-01-27 | 25.09 | $24.92 | 227200 |
| 2025-01-24 | 25.11 | $24.29 | 510947 |
| 2025-01-23 | 25.20 | $24.13 | 223823 |
| 2025-01-22 | 25.31 | $24.41 | 156300 |
| 2025-01-21 | 25.41 | $25.08 | 202800 |
| 2025-01-17 | 25.44 | $24.81 | 269013 |
| 2025-01-16 | 25.51 | $24.71 | 279124 |
| 2025-01-15 | 25.59 | $24.59 | 279900 |
| 2025-01-14 | 25.70 | $24.68 | 280003 |
| 2025-01-13 | 25.80 | $24.17 | 362900 |
| 2025-01-10 | 25.98 | $23.56 | 399711 |
| 2025-01-08 | 26.23 | $24.35 | 349700 |
| 2025-01-07 | 26.43 | $24.93 | 399100 |
| 2025-01-06 | 26.58 | $25.54 | 277649 |
| 2025-01-03 | 26.69 | $26.32 | 364810 |
| 2025-01-02 | 26.73 | $26.06 | 177035 |
| 2024-12-31 | 26.81 | $26.26 | 174800 |
| 2024-12-30 | 26.86 | $26.01 | 130021 |
| 2024-12-27 | 26.95 | $26.12 | 217221 |
| 2024-12-26 | 27.04 | $26.51 | 107521 |
| 2024-12-24 | 27.10 | $26.25 | 75901 |
| 2024-12-23 | 27.18 | $26.07 | 185542 |
| 2024-12-20 | 27.30 | $26.00 | 1.7M |
| 2024-12-19 | 27.44 | $25.42 | 372200 |
| 2024-12-18 | 27.65 | $25.91 | 367236 |
| 2024-12-17 | 27.83 | $27.50 | 297603 |
| 2024-12-16 | 27.87 | $27.72 | 425100 |
| 2024-12-13 | 27.89 | $27.82 | 300077 |
| 2024-12-12 | 27.89 | $27.65 | 308800 |
| 2024-12-11 | 27.92 | $27.72 | 252520 |
| 2024-12-10 | 27.94 | $27.81 | 381600 |
| 2024-12-09 | 27.95 | $28.00 | 264031 |
| 2024-12-06 | 27.95 | $27.74 | 207904 |
| 2024-12-05 | 27.97 | $27.83 | 226032 |
| 2024-12-04 | 27.98 | $28.47 | 324400 |
| 2024-12-03 | 27.93 | $28.22 | 231036 |
| 2024-12-02 | 27.90 | $28.39 | 273414 |
| 2024-11-29 | 27.85 | $28.44 | 183949 |
| 2024-11-27 | 27.79 | $28.61 | 195700 |
| 2024-11-26 | 27.70 | $28.67 | 231300 |
| 2024-11-25 | 27.60 | $28.29 | 288223 |
| 2024-11-22 | 27.53 | $28.08 | 257345 |
| 2024-11-21 | 27.47 | $27.84 | 174200 |
| 2024-11-20 | 27.43 | $27.67 | 161135 |
| 2024-11-19 | 27.41 | $27.84 | 203200 |
| 2024-11-18 | 27.36 | $27.07 | 191500 |
| 2024-11-15 | 27.39 | $27.00 | 231006 |
| 2024-11-14 | 27.43 | $27.24 | 194428 |
| 2024-11-13 | 27.45 | $27.35 | 170900 |
| 2024-11-12 | 27.46 | $27.42 | 245600 |
| 2024-11-11 | 27.47 | $28.02 | 147749 |
| 2024-11-08 | 27.41 | $27.94 | 249000 |
| 2024-11-07 | 27.35 | $27.96 | 184600 |
| 2024-11-06 | 27.29 | $28.02 | 383700 |
| 2024-11-05 | 27.21 | $27.32 | 160100 |
| 2024-11-04 | 27.20 | $27.13 | 214724 |
| 2024-11-01 | 27.21 | $26.64 | 173406 |
| 2024-10-31 | 27.27 | $26.95 | 247916 |
| 2024-10-30 | 27.30 | $27.79 | 324600 |
| 2024-10-29 | 27.25 | $27.34 | 245207 |
| 2024-10-28 | 27.24 | $27.45 | 234700 |
| 2024-10-25 | 27.22 | $27.50 | 125900 |
| 2024-10-24 | 27.19 | $27.76 | 247200 |
| 2024-10-23 | 27.13 | $27.50 | 133240 |
| 2024-10-22 | 27.09 | $27.37 | 103901 |
| 2024-10-21 | 27.06 | $27.52 | 113220 |
| 2024-10-18 | 27.01 | $28.22 | 173530 |
| 2024-10-17 | 26.88 | $27.88 | 136500 |
| 2024-10-16 | 26.78 | $27.92 | 177700 |
| 2024-10-15 | 26.66 | $27.79 | 265028 |
| 2024-10-14 | 26.54 | $27.19 | 191400 |
| 2024-10-11 | 26.47 | $26.62 | 148603 |
| 2024-10-10 | 26.46 | $26.31 | 183121 |
| 2024-10-09 | 26.47 | $26.39 | 152151 |
| 2024-10-08 | 26.48 | $26.24 | 142330 |
| 2024-10-07 | 26.51 | $26.31 | 193400 |
| 2024-10-04 | 26.53 | $26.47 | 184953 |
| 2024-10-03 | 26.53 | $26.11 | 120500 |
| 2024-10-02 | 26.58 | $26.17 | 160319 |
| 2024-10-01 | 26.62 | $26.36 | 218300 |
| 2024-09-30 | 26.65 | $26.72 | 290012 |
| 2024-09-27 | 26.64 | $26.57 | 224402 |
| 2024-09-26 | 26.65 | $26.49 | 151300 |
| 2024-09-25 | 26.66 | $27.04 | 174839 |
| 2024-09-24 | 26.62 | $27.32 | 181000 |
| 2024-09-23 | 26.55 | $27.12 | 233718 |
| 2024-09-20 | 26.49 | $26.94 | 1.3M |
| 2024-09-19 | 26.44 | $27.37 | 386326 |
| 2024-09-18 | 26.35 | $27.11 | 426837 |
| 2024-09-17 | 26.27 | $26.99 | 246133 |
| 2024-09-16 | 26.19 | $26.86 | 209000 |
| 2024-09-13 | 26.12 | $26.70 | 176721 |
| 2024-09-12 | 26.06 | $26.34 | 169768 |
| 2024-09-11 | 26.03 | $25.80 | 180800 |
| 2024-09-10 | 26.05 | $26.06 | 245200 |
| 2024-09-09 | 26.05 | $25.51 | 283020 |
| 2024-09-06 | 26.11 | $26.02 | 249110 |
| 2024-09-05 | 26.12 | $25.95 | 234300 |
| 2024-09-04 | 26.14 | $26.70 | 264600 |
| 2024-09-03 | 26.08 | $26.96 | 217300 |
| 2024-08-30 | 25.99 | $27.25 | 237947 |
| 2024-08-29 | 25.85 | $27.07 | 333056 |
| 2024-08-28 | 25.73 | $26.96 | 181400 |
| 2024-08-27 | 25.60 | $26.90 | 232210 |
| 2024-08-26 | 25.46 | $26.55 | 167727 |
| 2024-08-23 | 25.34 | $26.64 | 233400 |
| 2024-08-22 | 25.21 | $26.05 | 162339 |
| 2024-08-21 | 25.12 | $26.03 | 181900 |
| 2024-08-20 | 25.02 | $25.63 | 196537 |
| 2024-08-19 | 24.96 | $25.92 | 168400 |
| 2024-08-16 | 24.86 | $25.38 | 230020 |
| 2024-08-15 | 24.80 | $25.39 | 307300 |
| 2024-08-14 | 24.74 | $24.82 | 661714 |
| 2024-08-13 | 24.73 | $24.69 | 259600 |
| 2024-08-12 | 24.73 | $24.45 | 162422 |
| 2024-08-09 | 24.76 | $25.13 | 143228 |
| 2024-08-08 | 24.73 | $25.22 | 249200 |
| 2024-08-07 | 24.67 | $25.29 | 331800 |
| 2024-08-06 | 24.61 | $25.51 | 304129 |
| 2024-08-05 | 24.51 | $24.51 | 266617 |
| 2024-08-02 | 24.51 | $25.73 | 288543 |
| 2024-08-01 | 24.39 | $26.04 | 361900 |
| 2024-07-31 | 24.21 | $26.52 | 573506 |
| 2024-07-30 | 23.97 | $25.82 | 252628 |
| 2024-07-29 | 23.77 | $24.86 | 160711 |
| 2024-07-26 | 23.66 | $25.22 | 181906 |
| 2024-07-25 | 23.50 | $24.61 | 237900 |
| 2024-07-24 | 23.38 | $24.27 | 246643 |
| 2024-07-23 | 23.29 | $24.89 | 203441 |
| 2024-07-22 | 23.12 | $24.55 | 179300 |
| 2024-07-19 | 22.97 | $23.91 | 192804 |
| 2024-07-18 | 22.87 | $24.17 | 227324 |
| 2024-07-17 | 22.73 | $24.54 | 361600 |
| 2024-07-16 | 22.54 | $24.64 | 297100 |
| 2024-07-15 | 22.32 | $24.01 | 251995 |
| 2024-07-12 | 22.14 | $23.59 | 216100 |
| 2024-07-11 | 21.99 | $23.19 | 255500 |
| 2024-07-10 | 21.86 | $22.10 | 165038 |
| 2024-07-09 | 21.83 | $22.04 | 280700 |
| 2024-07-08 | 21.81 | $21.98 | 193341 |
| 2024-07-05 | 21.79 | $21.79 | 203700 |
| 2024-07-03 | 21.79 | $22.23 | 97404 |
| 2024-07-02 | 21.75 | $22.22 | 281500 |
| 2024-07-01 | 21.70 | $22.40 | 381143 |
| 2024-06-28 | 21.63 | $22.38 | 873410 |
| 2024-06-27 | 21.55 | $21.57 | 174000 |
| 2024-06-26 | 21.54 | $21.37 | 226845 |
| 2024-06-25 | 21.56 | $21.39 | 244400 |
| 2024-06-24 | 21.58 | $21.61 | 212600 |
| 2024-06-21 | 21.58 | $21.53 | 783700 |
| 2024-06-20 | 21.58 | $21.50 | 263702 |
| 2024-06-18 | 21.59 | $21.79 | 258400 |
| 2024-06-17 | 21.57 | $21.54 | 249100 |
| 2024-06-14 | 21.57 | $21.65 | 369000 |
| 2024-06-13 | 21.56 | $21.84 | 640307 |
| 2024-06-12 | 21.53 | $21.24 | 291717 |
| 2024-06-11 | 21.57 | $20.89 | 389213 |
| 2024-06-10 | 21.64 | $21.44 | 219528 |
| 2024-06-07 | 21.66 | $21.41 | 198726 |
| 2024-06-06 | 21.68 | $21.66 | 266313 |
| 2024-06-05 | 21.69 | $21.83 | 327100 |
| 2024-06-04 | 21.67 | $21.82 | 297023 |
| 2024-06-03 | 21.65 | $21.79 | 377500 |
| 2024-05-31 | 21.64 | $21.75 | 675700 |
| 2024-05-30 | 21.63 | $21.12 | 297248 |
| 2024-05-29 | 21.68 | $20.91 | 447035 |
| 2024-05-28 | 21.76 | $20.91 | 297308 |
| 2024-05-24 | 21.85 | $21.13 | 611100 |
| 2024-05-23 | 21.93 | $21.08 | 298935 |
| 2024-05-22 | 22.02 | $21.78 | 207104 |
| 2024-05-21 | 22.04 | $22.32 | 187934 |
| 2024-05-20 | 22.01 | $22.16 | 295600 |
| 2024-05-17 | 22.00 | $22.95 | 160708 |
| 2024-05-16 | 21.90 | $22.79 | 366000 |
| 2024-05-15 | 21.81 | $22.62 | 152700 |
| 2024-05-14 | 21.72 | $22.59 | 252040 |
| 2024-05-13 | 21.63 | $22.26 | 291230 |
| 2024-05-10 | 21.56 | $21.95 | 133400 |
| 2024-05-09 | 21.52 | $22.20 | 152814 |
| 2024-05-08 | 21.45 | $22.08 | 270200 |
| 2024-05-07 | 21.38 | $22.03 | 352200 |
| 2024-05-06 | 21.32 | $21.73 | 174700 |
| 2024-05-03 | 21.27 | $21.51 | 248200 |
| 2024-05-02 | 21.25 | $21.56 | 314000 |
| 2024-05-01 | 21.21 | $21.45 | 330243 |
| 2024-04-30 | 21.19 | $21.35 | 217800 |
| 2024-04-29 | 21.17 | $21.72 | 193545 |
| 2024-04-26 | 21.11 | $21.23 | 189100 |
| 2024-04-25 | 21.10 | $21.24 | 256903 |
| 2024-04-24 | 21.09 | $21.29 | 249616 |
| 2024-04-23 | 21.07 | $21.62 | 195200 |
| 2024-04-22 | 21.01 | $21.28 | 232500 |
| 2024-04-19 | 20.98 | $20.99 | 263022 |
| 2024-04-18 | 20.98 | $20.56 | 257002 |
| 2024-04-17 | 21.02 | $20.46 | 213831 |
| 2024-04-16 | 21.08 | $20.36 | 336309 |
| 2024-04-15 | 21.16 | $20.53 | 202200 |
| 2024-04-12 | 21.22 | $20.77 | 291300 |
| 2024-04-11 | 21.27 | $21.04 | 282700 |
| 2024-04-10 | 21.29 | $20.81 | 365600 |
| 2024-04-09 | 21.35 | $22.27 | 337900 |
| 2024-04-08 | 21.25 | $21.42 | 209758 |
| 2024-04-05 | 21.23 | $20.77 | 133500 |
| 2024-04-04 | 21.28 | $20.86 | 196624 |
| 2024-04-03 | 21.32 | $21.13 | 176819 |
| 2024-04-02 | 21.34 | $21.10 | 331800 |
| 2024-04-01 | 21.37 | $21.12 | 253330 |
| 2024-03-28 | 21.40 | $21.91 | 175346 |
| 2024-03-27 | 21.34 | $21.64 | 206205 |
| 2024-03-26 | 21.31 | $21.09 | 227000 |
| 2024-03-25 | 21.33 | $21.34 | 229000 |
| 2024-03-22 | 21.33 | $21.05 | 237818 |
| 2024-03-21 | 21.36 | $21.41 | 748812 |
| 2024-03-20 | 21.36 | $21.51 | 206566 |
| 2024-03-19 | 21.34 | $21.13 | 278518 |
| 2024-03-18 | 21.36 | $21.11 | 338221 |
| 2024-03-15 | 21.39 | $21.17 | 592422 |
| 2024-03-14 | 21.41 | $21.01 | 396718 |
| 2024-03-13 | 21.46 | $21.23 | 328700 |
| 2024-03-12 | 21.48 | $21.30 | 266211 |
| 2024-03-11 | 21.50 | $21.16 | 170012 |
| 2024-03-08 | 21.53 | $21.00 | 215900 |
| 2024-03-07 | 21.59 | $20.97 | 264446 |
| 2024-03-06 | 21.65 | $20.80 | 477400 |
| 2024-03-05 | 21.74 | $21.63 | 511200 |
| 2024-03-04 | 21.76 | $21.47 | 361702 |
| 2024-03-01 | 21.79 | $21.59 | 247100 |
| 2024-02-29 | 21.81 | $21.57 | 241100 |
| 2024-02-28 | 21.83 | $21.25 | 390500 |
| 2024-02-27 | 21.89 | $21.25 | 188141 |
| 2024-02-26 | 21.96 | $21.02 | 214100 |
| 2024-02-23 | 22.06 | $21.53 | 269509 |
| 2024-02-22 | 22.12 | $21.63 | 262725 |
| 2024-02-21 | 22.17 | $21.86 | 587300 |
| 2024-02-20 | 22.20 | $21.63 | 206523 |
| 2024-02-16 | 22.26 | $21.78 | 286400 |
| 2024-02-15 | 22.31 | $21.99 | 365900 |
| 2024-02-14 | 22.34 | $21.53 | 286219 |
| 2024-02-13 | 22.43 | $21.46 | 384500 |
| 2024-02-12 | 22.53 | $22.53 | 188100 |
| 2024-02-09 | 22.53 | $22.26 | 522200 |
| 2024-02-08 | 22.56 | $22.18 | 297100 |
| 2024-02-07 | 22.60 | $21.61 | 527628 |
| 2024-02-06 | 22.71 | $21.79 | 219900 |
| 2024-02-05 | 22.80 | $21.67 | 186202 |
| 2024-02-02 | 22.92 | $22.28 | 342300 |
| 2024-02-01 | 22.99 | $22.44 | 326717 |
| 2024-01-31 | 23.05 | $22.43 | 543000 |
| 2024-01-30 | 23.11 | $23.24 | 329629 |
| 2024-01-29 | 23.10 | $23.80 | 234900 |
| 2024-01-26 | 23.02 | $23.60 | 252418 |
| 2024-01-25 | 22.96 | $23.75 | 512505 |
| 2024-01-24 | 22.88 | $23.32 | 341800 |
| 2024-01-23 | 22.83 | $23.42 | 427600 |
| 2024-01-22 | 22.77 | $23.52 | 483645 |
| 2024-01-19 | 22.69 | $23.00 | 454200 |
| 2024-01-18 | 22.66 | $22.29 | 234300 |
| 2024-01-17 | 22.70 | $22.47 | 287700 |
| 2024-01-16 | 22.72 | $22.90 | 227200 |
| 2024-01-12 | 22.71 | $23.43 | 153816 |
| 2024-01-11 | 22.63 | $23.45 | 310703 |
| 2024-01-10 | 22.54 | $23.75 | 341826 |
| 2024-01-09 | 22.42 | $23.15 | 250800 |
| 2024-01-08 | 22.34 | $23.23 | 198800 |
| 2024-01-05 | 22.24 | $22.78 | 340524 |
| 2024-01-04 | 22.19 | $22.46 | 216643 |
| 2024-01-03 | 22.16 | $22.26 | 271900 |
| 2024-01-02 | 22.15 | $22.94 | 270834 |
| 2023-12-29 | 22.06 | $22.51 | 296207 |
| 2023-12-28 | 22.02 | $22.97 | 271126 |
| 2023-12-27 | 21.92 | $22.87 | 191116 |
| 2023-12-26 | 21.82 | $23.04 | 146419 |
| 2023-12-22 | 21.69 | $22.65 | 307738 |
| 2023-12-21 | 21.59 | $22.75 | 340900 |
| 2023-12-20 | 21.47 | $22.63 | 385421 |
| 2023-12-19 | 21.34 | $22.67 | 522034 |
| 2023-12-18 | 21.20 | $22.56 | 334800 |
| 2023-12-15 | 21.06 | $23.00 | 1.0M |
| 2023-12-14 | 20.86 | $23.47 | 666800 |
| 2023-12-13 | 20.58 | $22.52 | 462200 |
| 2023-12-12 | 20.38 | $21.42 | 850622 |
| 2023-12-11 | 20.27 | $21.46 | 493700 |
| 2023-12-08 | 20.14 | $21.51 | 414629 |
| 2023-12-07 | 20.00 | $21.48 | 419500 |
| 2023-12-06 | 19.84 | $21.18 | 487317 |
| 2023-12-05 | 19.70 | $21.39 | 342300 |
| 2023-12-04 | 19.52 | $21.35 | 391600 |
| 2023-12-01 | 19.33 | $21.10 | 542714 |
| 2023-11-30 | 19.14 | $20.14 | 729708 |
| 2023-11-29 | 19.04 | $19.80 | 365035 |
| 2023-11-28 | 18.96 | $19.57 | 384506 |
| 2023-11-27 | 18.89 | $19.01 | 534800 |
| 2023-11-24 | 18.88 | $18.79 | 120149 |
| 2023-11-22 | 18.89 | $18.76 | 294300 |
| 2023-11-21 | 18.90 | $18.62 | 363120 |
| 2023-11-20 | 18.93 | $19.08 | 339900 |
| 2023-11-17 | 18.92 | $19.23 | 623647 |
| 2023-11-16 | 18.88 | $19.26 | 279846 |
| 2023-11-15 | 18.85 | $19.91 | 332900 |
| 2023-11-14 | 18.73 | $19.98 | 347500 |
| 2023-11-13 | 18.60 | $18.48 | 243000 |
| 2023-11-10 | 18.61 | $18.40 | 301833 |
| 2023-11-09 | 18.64 | $18.42 | 421300 |
| 2023-11-08 | 18.66 | $18.98 | 255900 |
| 2023-11-07 | 18.63 | $19.10 | 356000 |
| 2023-11-06 | 18.58 | $19.70 | 260538 |
| 2023-11-03 | 18.46 | $19.95 | 320643 |
| 2023-11-02 | 18.30 | $19.05 | 444700 |
| 2023-11-01 | 18.22 | $17.97 | 512031 |
| 2023-10-31 | 18.25 | $17.75 | 694500 |
| 2023-10-30 | 18.30 | $17.93 | 245900 |
| 2023-10-27 | 18.34 | $17.71 | 321046 |
| 2023-10-26 | 18.41 | $17.85 | 354234 |
| 2023-10-25 | 18.47 | $17.50 | 367210 |
| 2023-10-24 | 18.57 | $17.62 | 475600 |
| 2023-10-23 | 18.67 | $17.58 | 1.1M |
| 2023-10-20 | 18.78 | $17.98 | 197314 |
| 2023-10-19 | 18.87 | $18.08 | 201937 |
| 2023-10-18 | 18.95 | $18.60 | 138346 |
| 2023-10-17 | 18.99 | $19.05 | 267339 |
| 2023-10-16 | 18.98 | $18.73 | 217400 |
| 2023-10-13 | 19.01 | $18.29 | 207631 |
| 2023-10-12 | 19.08 | $18.44 | 182000 |
| 2023-10-11 | 19.15 | $18.84 | 287831 |
| 2023-10-10 | 19.18 | $18.45 | 219929 |
| 2023-10-09 | 19.26 | $18.36 | 147885 |
| 2023-10-06 | 19.35 | $18.19 | 232000 |
| 2023-10-05 | 19.48 | $18.39 | 309747 |
| 2023-10-04 | 19.59 | $18.41 | 222244 |
| 2023-10-03 | 19.71 | $18.12 | 481800 |
| 2023-10-02 | 19.88 | $19.04 | 272420 |
| 2023-09-29 | 19.97 | $19.45 | 355659 |
| 2023-09-28 | 20.02 | $19.51 | 358627 |
| 2023-09-27 | 20.08 | $18.99 | 411300 |
| 2023-09-26 | 20.19 | $18.87 | 447505 |
| 2023-09-25 | 20.33 | $18.96 | 577620 |
| 2023-09-22 | 20.48 | $19.00 | 439710 |
| 2023-09-21 | 20.63 | $19.26 | 382501 |
| 2023-09-20 | 20.78 | $20.32 | 188900 |
| 2023-09-19 | 20.83 | $20.55 | 280000 |
| 2023-09-18 | 20.85 | $20.40 | 210700 |
| 2023-09-15 | 20.90 | $20.57 | 1.7M |
| 2023-09-14 | 20.94 | $20.78 | 321600 |
| 2023-09-13 | 20.95 | $20.23 | 360900 |
| 2023-09-12 | 21.03 | $20.59 | 270221 |
| 2023-09-11 | 21.08 | $20.48 | 394127 |
| 2023-09-08 | 21.14 | $20.48 | 359500 |
| 2023-09-07 | 21.21 | $20.66 | 255500 |
| 2023-09-06 | 21.27 | $20.80 | 273900 |
| 2023-09-05 | 21.32 | $20.79 | 541506 |
| 2023-09-01 | 21.37 | $21.54 | 202469 |
| 2023-08-31 | 21.35 | $21.41 | 280631 |
| 2023-08-30 | 21.35 | $21.57 | 542200 |
| 2023-08-29 | 21.32 | $21.53 | 188627 |
| 2023-08-28 | 21.30 | $21.30 | 232326 |
| 2023-08-25 | 21.30 | $20.79 | 113131 |
| 2023-08-24 | 21.36 | $20.92 | 199373 |
| 2023-08-23 | 21.40 | $20.93 | 140834 |
| 2023-08-22 | 21.45 | $20.46 | 151639 |
| 2023-08-21 | 21.56 | $20.62 | 277800 |
| 2023-08-18 | 21.65 | $20.90 | 180400 |
| 2023-08-17 | 21.73 | $20.85 | 191700 |
| 2023-08-16 | 21.83 | $20.97 | 325808 |
| 2023-08-15 | 21.92 | $21.26 | 264701 |
| 2023-08-14 | 21.99 | $21.93 | 225504 |
| 2023-08-11 | 21.99 | $22.28 | 145224 |
| 2023-08-10 | 21.96 | $22.19 | 302600 |
| 2023-08-09 | 21.94 | $22.38 | 270200 |
| 2023-08-08 | 21.89 | $22.52 | 278235 |
| 2023-08-07 | 21.83 | $22.96 | 321000 |
| 2023-08-04 | 21.71 | $22.50 | 608627 |
| 2023-08-03 | 21.62 | $22.31 | 294943 |
| 2023-08-02 | 21.55 | $22.27 | 169309 |
| 2023-08-01 | 21.48 | $22.20 | 471900 |
| 2023-07-31 | 21.40 | $22.50 | 301600 |
| 2023-07-28 | 21.28 | $22.40 | 236815 |
| 2023-07-27 | 21.17 | $22.20 | 309112 |
| 2023-07-26 | 21.06 | $22.50 | 469700 |
| 2023-07-25 | 20.90 | $22.29 | 589504 |
| 2023-07-24 | 20.76 | $22.41 | 352859 |
| 2023-07-21 | 20.59 | $21.99 | 533312 |
| 2023-07-20 | 20.44 | $22.12 | 569500 |
| 2023-07-19 | 20.26 | $22.23 | 411610 |
| 2023-07-18 | 20.05 | $21.63 | 518700 |
| 2023-07-17 | 19.89 | $20.85 | 350142 |
| 2023-07-14 | 19.79 | $20.79 | 222400 |
| 2023-07-13 | 19.68 | $20.87 | 253228 |
| 2023-07-12 | 19.55 | $20.59 | 350521 |
| 2023-07-11 | 19.45 | $20.54 | 295640 |
| 2023-07-10 | 19.33 | $19.96 | 267500 |
| 2023-07-07 | 19.26 | $19.74 | 320848 |
| 2023-07-06 | 19.21 | $19.29 | 249829 |
| 2023-07-05 | 19.21 | $19.52 | 393716 |
| 2023-07-03 | 19.17 | $19.68 | 226119 |
| 2023-06-30 | 19.12 | $19.20 | 527640 |
| 2023-06-29 | 19.11 | $19.16 | 338144 |
| 2023-06-28 | 19.11 | $18.65 | 415800 |
| 2023-06-27 | 19.15 | $19.20 | 378406 |
| 2023-06-26 | 19.15 | $18.79 | 538600 |
| 2023-06-23 | 19.19 | $18.08 | 1.1M |
| 2023-06-22 | 19.30 | $18.45 | 457747 |
| 2023-06-21 | 19.39 | $19.10 | 245000 |
| 2023-06-20 | 19.42 | $19.30 | 294715 |
| 2023-06-16 | 19.44 | $19.70 | 763606 |
| 2023-06-15 | 19.41 | $19.78 | 293113 |
| 2023-06-14 | 19.37 | $19.49 | 319407 |
| 2023-06-13 | 19.36 | $19.66 | 296700 |
| 2023-06-12 | 19.33 | $19.69 | 341800 |
| 2023-06-09 | 19.29 | $19.84 | 284806 |
| 2023-06-08 | 19.23 | $19.78 | 428900 |
| 2023-06-07 | 19.17 | $20.38 | 549643 |
| 2023-06-06 | 19.04 | $19.75 | 466800 |
| 2023-06-05 | 18.97 | $19.33 | 272316 |
| 2023-06-02 | 18.93 | $19.59 | 392800 |
| 2023-06-01 | 18.86 | $18.82 | 326619 |
| 2023-05-31 | 18.87 | $19.05 | 744500 |
| 2023-05-30 | 18.85 | $19.22 | 326819 |
| 2023-05-26 | 18.81 | $18.97 | 378400 |
| 2023-05-25 | 18.79 | $18.85 | 380671 |
| 2023-05-24 | 18.78 | $19.10 | 480700 |
| 2023-05-23 | 18.75 | $19.59 | 361440 |
| 2023-05-22 | 18.66 | $19.32 | 509111 |
| 2023-05-19 | 18.59 | $18.97 | 724806 |
| 2023-05-18 | 18.55 | $18.84 | 332400 |
| 2023-05-17 | 18.52 | $18.73 | 508900 |
| 2023-05-16 | 18.50 | $18.32 | 298814 |
| 2023-05-15 | 18.52 | $18.94 | 475200 |
| 2023-05-12 | 18.48 | $18.78 | 408600 |
| 2023-05-11 | 18.44 | $18.86 | 357500 |
| 2023-05-10 | 18.40 | $18.94 | 304400 |
| 2023-05-09 | 18.34 | $18.85 | 501609 |
| 2023-05-08 | 18.29 | $18.88 | 539943 |
| 2023-05-05 | 18.23 | $18.91 | 659116 |
| 2023-05-04 | 18.15 | $18.67 | 1.0M |
| 2023-05-03 | 18.10 | $17.77 | 739223 |
| 2023-05-02 | 18.14 | $17.71 | 719111 |
| 2023-05-01 | 18.18 | $17.97 | 411700 |
| 2023-04-28 | 18.20 | $18.20 | 409340 |
| 2023-04-27 | 18.20 | $18.29 | 412626 |
| 2023-04-26 | 18.19 | $17.89 | 683700 |
| 2023-04-25 | 18.23 | $17.39 | 377517 |
| 2023-04-24 | 18.31 | $17.85 | 273823 |
| 2023-04-21 | 18.36 | $17.94 | 261130 |
| 2023-04-20 | 18.41 | $18.18 | 422134 |
| 2023-04-19 | 18.43 | $18.37 | 367100 |
| 2023-04-18 | 18.44 | $17.75 | 360600 |
| 2023-04-17 | 18.51 | $18.25 | 392841 |
| 2023-04-14 | 18.54 | $17.45 | 460200 |
| 2023-04-13 | 18.65 | $17.72 | 450300 |
| 2023-04-12 | 18.75 | $17.69 | 542505 |
| 2023-04-11 | 18.86 | $18.15 | 798602 |
| 2023-04-10 | 18.93 | $18.22 | 574500 |
| 2023-04-06 | 19.01 | $18.55 | 378900 |
| 2023-04-05 | 19.06 | $18.45 | 659514 |
| 2023-04-04 | 19.12 | $18.13 | 336400 |
| 2023-04-03 | 19.23 | $18.30 | 407600 |
| 2023-03-31 | 19.32 | $18.59 | 563626 |
| 2023-03-30 | 19.40 | $18.08 | 326300 |
| 2023-03-29 | 19.54 | $18.00 | 382200 |
| 2023-03-28 | 19.70 | $17.54 | 488900 |
| 2023-03-27 | 19.93 | $17.27 | 432600 |
| 2023-03-24 | 20.21 | $17.09 | 537839 |
| 2023-03-23 | 20.54 | $16.48 | 650400 |
| 2023-03-22 | 20.96 | $17.03 | 613515 |
| 2023-03-21 | 21.38 | $18.17 | 894334 |
| 2023-03-20 | 21.72 | $17.55 | 1.1M |
| 2023-03-17 | 22.15 | $17.40 | 2.2M |
| 2023-03-16 | 22.65 | $18.62 | 1.1M |
| 2023-03-15 | 23.08 | $18.82 | 1.3M |
| 2023-03-14 | 23.53 | $18.96 | 906948 |
| 2023-03-13 | 24.01 | $19.54 | 1.6M |
| 2023-03-10 | 24.48 | $19.79 | 1.4M |
| 2023-03-09 | 24.97 | $21.38 | 1.8M |
| 2023-03-08 | 25.35 | $22.50 | 2.9M |
| 2023-03-07 | 25.65 | $23.60 | 802300 |
| 2023-03-06 | 25.87 | $24.46 | 335400 |
| 2023-03-03 | 26.01 | $24.83 | 335900 |
| 2023-03-02 | 26.14 | $24.90 | 392814 |
| 2023-03-01 | 26.27 | $25.09 | 242146 |
| 2023-02-28 | 26.39 | $25.23 | 313115 |
| 2023-02-27 | 26.52 | $25.45 | 196317 |
| 2023-02-24 | 26.63 | $25.47 | 239500 |
| 2023-02-23 | 26.75 | $25.81 | 172200 |
| 2023-02-22 | 26.85 | $25.74 | 325500 |
| 2023-02-21 | 26.97 | $25.48 | 193507 |
| 2023-02-17 | 27.12 | $26.30 | 257101 |
| 2023-02-16 | 27.21 | $26.36 | 339902 |
| 2023-02-15 | 27.30 | $26.54 | 186100 |
| 2023-02-14 | 27.38 | $26.40 | 268900 |
| 2023-02-13 | 27.48 | $26.49 | 509934 |
| 2023-02-10 | 27.59 | $26.43 | 999200 |
| 2023-02-09 | 27.71 | $26.45 | 537015 |
| 2023-02-08 | 27.84 | $27.06 | 428028 |
| 2023-02-07 | 27.92 | $28.29 | 235300 |
| 2023-02-06 | 27.88 | $28.30 | 160600 |
| 2023-02-03 | 27.84 | $28.89 | 315100 |
| 2023-02-02 | 27.73 | $29.66 | 225313 |
| 2023-02-01 | 27.53 | $28.97 | 342700 |
| 2023-01-31 | 27.37 | $28.46 | 490300 |
| 2023-01-30 | 27.26 | $27.79 | 143700 |
| 2023-01-27 | 27.20 | $27.76 | 108816 |
| 2023-01-26 | 27.14 | $27.28 | 165647 |
| 2023-01-25 | 27.13 | $27.09 | 187849 |
| 2023-01-24 | 27.13 | $27.07 | 295500 |
| 2023-01-23 | 27.14 | $27.17 | 339600 |
| 2023-01-20 | 27.14 | $27.22 | 192100 |
| 2023-01-19 | 27.13 | $27.28 | 213014 |
| 2023-01-18 | 27.11 | $27.50 | 128242 |
| 2023-01-17 | 27.07 | $27.88 | 200000 |
| 2023-01-13 | 26.99 | $27.64 | 214100 |
| 2023-01-12 | 26.92 | $27.72 | 306802 |
| 2023-01-11 | 26.84 | $27.14 | 411300 |
| 2023-01-10 | 26.80 | $26.63 | 161500 |
| 2023-01-09 | 26.82 | $26.73 | 178800 |
| 2023-01-06 | 26.83 | $27.04 | 174200 |
| 2023-01-05 | 26.81 | $26.40 | 250800 |
| 2023-01-04 | 26.85 | $26.96 | 249737 |
| 2023-01-03 | 26.84 | $26.51 | 253403 |
| 2022-12-30 | 26.88 | $26.50 | 211900 |
| 2022-12-29 | 26.92 | $26.65 | 183600 |
| 2022-12-28 | 26.94 | $26.09 | 172416 |
| 2022-12-27 | 27.03 | $26.66 | 68908 |
| 2022-12-23 | 27.07 | $26.53 | 106100 |
| 2022-12-22 | 27.13 | $26.49 | 266400 |
| 2022-12-21 | 27.20 | $26.39 | 206200 |
| 2022-12-20 | 27.28 | $26.24 | 302643 |
| 2022-12-19 | 27.39 | $26.30 | 213900 |
| 2022-12-16 | 27.51 | $26.78 | 1.4M |
| 2022-12-15 | 27.59 | $27.21 | 416002 |
| 2022-12-14 | 27.63 | $27.58 | 268036 |
| 2022-12-13 | 27.63 | $27.38 | 368200 |
| 2022-12-12 | 27.66 | $27.00 | 264600 |
| 2022-12-09 | 27.73 | $27.16 | 158600 |
| 2022-12-08 | 27.79 | $27.14 | 177600 |
| 2022-12-07 | 27.85 | $26.98 | 227820 |
| 2022-12-06 | 27.95 | $27.17 | 198324 |
| 2022-12-05 | 28.03 | $27.26 | 257200 |
| 2022-12-02 | 28.11 | $27.95 | 394500 |
| 2022-12-01 | 28.12 | $28.40 | 421426 |
| 2022-11-30 | 28.10 | $29.29 | 535367 |
| 2022-11-29 | 27.97 | $28.46 | 352625 |
| 2022-11-28 | 27.92 | $28.02 | 470043 |
| 2022-11-25 | 27.91 | $28.36 | 97100 |
| 2022-11-23 | 27.86 | $27.92 | 233500 |
| 2022-11-22 | 27.85 | $28.31 | 477100 |
| 2022-11-21 | 27.81 | $28.34 | 235200 |
| 2022-11-18 | 27.75 | $28.82 | 372249 |
| 2022-11-17 | 27.64 | $28.02 | 280416 |
| 2022-11-16 | 27.60 | $27.81 | 197433 |
| 2022-11-15 | 27.57 | $28.24 | 216059 |
| 2022-11-14 | 27.50 | $27.97 | 197400 |
| 2022-11-11 | 27.45 | $28.58 | 243519 |
| 2022-11-10 | 27.33 | $28.91 | 420700 |
| 2022-11-09 | 27.17 | $27.22 | 331337 |
| 2022-11-08 | 27.16 | $27.70 | 248100 |
| 2022-11-07 | 27.11 | $27.99 | 358543 |
| 2022-11-04 | 27.01 | $28.25 | 502306 |
| 2022-11-03 | 26.88 | $28.21 | 363900 |
| 2022-11-02 | 26.74 | $27.49 | 415700 |
| 2022-11-01 | 26.67 | $28.01 | 255805 |
| 2022-10-31 | 26.52 | $27.48 | 475700 |
| 2022-10-28 | 26.42 | $27.44 | 706705 |
| 2022-10-27 | 26.32 | $27.19 | 423740 |
| 2022-10-26 | 26.23 | $27.64 | 428341 |
| 2022-10-25 | 26.08 | $27.63 | 359200 |
| 2022-10-24 | 25.91 | $26.73 | 279500 |
| 2022-10-21 | 25.83 | $26.25 | 306515 |
| 2022-10-20 | 25.78 | $25.83 | 256320 |
| 2022-10-19 | 25.78 | $25.62 | 209326 |
| 2022-10-18 | 25.79 | $26.33 | 340800 |
| 2022-10-17 | 25.74 | $26.01 | 304200 |
| 2022-10-14 | 25.71 | $24.96 | 301100 |
| 2022-10-13 | 25.79 | $25.44 | 278424 |
| 2022-10-12 | 25.82 | $25.15 | 283721 |
| 2022-10-11 | 25.90 | $25.30 | 582323 |
| 2022-10-10 | 25.96 | $24.93 | 386600 |
| 2022-10-07 | 26.07 | $24.92 | 460637 |
| 2022-10-06 | 26.19 | $25.02 | 187140 |
| 2022-10-05 | 26.31 | $25.32 | 280419 |
| 2022-10-04 | 26.41 | $26.20 | 320714 |
| 2022-10-03 | 26.44 | $25.67 | 313047 |
| 2022-09-30 | 26.52 | $25.72 | 453200 |
| 2022-09-29 | 26.60 | $25.18 | 420123 |
| 2022-09-28 | 26.75 | $25.57 | 380300 |
| 2022-09-27 | 26.87 | $24.20 | 289141 |
| 2022-09-26 | 27.16 | $24.65 | 344021 |
| 2022-09-23 | 27.42 | $25.46 | 232634 |
| 2022-09-22 | 27.63 | $26.20 | 223700 |
| 2022-09-21 | 27.78 | $26.61 | 327000 |
| 2022-09-20 | 27.90 | $27.12 | 481600 |
| 2022-09-19 | 27.98 | $27.21 | 576024 |
| 2022-09-16 | 28.06 | $27.41 | 510512 |
| 2022-09-15 | 28.13 | $27.00 | 421200 |
| 2022-09-14 | 28.25 | $27.00 | 277939 |
| 2022-09-13 | 28.38 | $27.37 | 186400 |
| 2022-09-12 | 28.49 | $28.45 | 230721 |
| 2022-09-09 | 28.49 | $28.05 | 136806 |
| 2022-09-08 | 28.54 | $27.97 | 192000 |
| 2022-09-07 | 28.60 | $27.65 | 208814 |
| 2022-09-06 | 28.70 | $27.61 | 228409 |
| 2022-09-02 | 28.81 | $27.41 | 226700 |
| 2022-09-01 | 28.96 | $27.66 | 200300 |
| 2022-08-31 | 29.10 | $27.76 | 237300 |
| 2022-08-30 | 29.24 | $28.14 | 218900 |
| 2022-08-29 | 29.35 | $28.45 | 273500 |
| 2022-08-26 | 29.45 | $28.53 | 262308 |
| 2022-08-25 | 29.54 | $28.98 | 303200 |
| 2022-08-24 | 29.60 | $28.55 | 158138 |
| 2022-08-23 | 29.71 | $28.52 | 165100 |
| 2022-08-22 | 29.84 | $28.89 | 172500 |
| 2022-08-19 | 29.94 | $29.69 | 172241 |
| 2022-08-18 | 29.96 | $30.16 | 174237 |
| 2022-08-17 | 29.94 | $29.84 | 190314 |
| 2022-08-16 | 29.95 | $30.57 | 185500 |
| 2022-08-15 | 29.89 | $30.65 | 169800 |
| 2022-08-12 | 29.81 | $30.43 | 246621 |
| 2022-08-11 | 29.74 | $30.18 | 195502 |
| 2022-08-10 | 29.70 | $29.99 | 292943 |
| 2022-08-09 | 29.67 | $29.57 | 202300 |
| 2022-08-08 | 29.68 | $29.61 | 211000 |
| 2022-08-05 | 29.68 | $29.28 | 328833 |
| 2022-08-04 | 29.72 | $28.94 | 310304 |
| 2022-08-03 | 29.81 | $29.11 | 237281 |
| 2022-08-02 | 29.88 | $29.23 | 281900 |
| 2022-08-01 | 29.95 | $30.02 | 275512 |
| 2022-07-29 | 29.94 | $30.23 | 209131 |
| 2022-07-28 | 29.91 | $30.27 | 201221 |
| 2022-07-27 | 29.87 | $29.86 | 319300 |
| 2022-07-26 | 29.87 | $29.70 | 179400 |
| 2022-07-25 | 29.89 | $29.95 | 178139 |
| 2022-07-22 | 29.89 | $29.68 | 208600 |
| 2022-07-21 | 29.91 | $29.79 | 133236 |
| 2022-07-20 | 29.92 | $30.13 | 219700 |
| 2022-07-19 | 29.90 | $30.11 | 368200 |
| 2022-07-18 | 29.88 | $29.53 | 254857 |
| 2022-07-15 | 29.91 | $29.36 | 202100 |
| 2022-07-14 | 29.97 | $28.87 | 169400 |
| 2022-07-13 | 30.09 | $29.36 | 98428 |
| 2022-07-12 | 30.17 | $29.87 | 202811 |
| 2022-07-11 | 30.20 | $29.16 | 127100 |
| 2022-07-08 | 30.31 | $29.53 | 123329 |
| 2022-07-07 | 30.39 | $29.96 | 108300 |
| 2022-07-06 | 30.43 | $29.90 | 255900 |
| 2022-07-05 | 30.49 | $30.46 | 342321 |
| 2022-07-01 | 30.49 | $30.18 | 174400 |
| 2022-06-30 | 30.52 | $29.70 | 214600 |
| 2022-06-29 | 30.61 | $29.72 | 130147 |
| 2022-06-28 | 30.70 | $30.02 | 134200 |
| 2022-06-27 | 30.78 | $30.30 | 141800 |
| 2022-06-24 | 30.83 | $30.43 | 392400 |
| 2022-06-23 | 30.87 | $29.59 | 160500 |
| 2022-06-22 | 31.00 | $29.24 | 200500 |
| 2022-06-21 | 31.19 | $29.21 | 235200 |
| 2022-06-17 | 31.40 | $29.51 | 503300 |
| 2022-06-16 | 31.59 | $28.86 | 443323 |
| 2022-06-15 | 31.88 | $29.53 | 301700 |
| 2022-06-14 | 32.13 | $28.80 | 359800 |
| 2022-06-13 | 32.48 | $29.44 | 304700 |
| 2022-06-10 | 32.80 | $30.87 | 195200 |
| 2022-06-09 | 33.00 | $31.17 | 240428 |
| 2022-06-08 | 33.20 | $31.81 | 148036 |
| 2022-06-07 | 33.34 | $32.94 | 400415 |
| 2022-06-06 | 33.39 | $32.24 | 218100 |
| 2022-06-03 | 33.51 | $32.94 | 139600 |
| 2022-06-02 | 33.57 | $33.41 | 160100 |
| 2022-06-01 | 33.58 | $33.30 | 346762 |
| 2022-05-31 | 33.61 | $34.10 | 515800 |
| 2022-05-27 | 33.56 | $34.16 | 270346 |
| 2022-05-26 | 33.50 | $33.25 | 152231 |
| 2022-05-25 | 33.52 | $33.05 | 145046 |
| 2022-05-24 | 33.57 | $32.77 | 168903 |
| 2022-05-23 | 33.66 | $32.26 | 214033 |
| 2022-05-20 | 33.80 | $31.69 | 292148 |
| 2022-05-19 | 34.03 | $31.91 | 280937 |
| 2022-05-18 | 34.25 | $32.75 | 289207 |
| 2022-05-17 | 34.41 | $33.56 | 218847 |
| 2022-05-16 | 34.50 | $32.82 | 253433 |
| 2022-05-13 | 34.67 | $32.89 | 335802 |
| 2022-05-12 | 34.86 | $32.34 | 305443 |
| 2022-05-11 | 35.13 | $31.92 | 246740 |
| 2022-05-10 | 35.46 | $32.34 | 276000 |
| 2022-05-09 | 35.79 | $33.15 | 294100 |
| 2022-05-06 | 36.07 | $34.38 | 188200 |
| 2022-05-05 | 36.25 | $34.84 | 264000 |
| 2022-05-04 | 36.40 | $36.01 | 236834 |
| 2022-05-03 | 36.44 | $35.48 | 269900 |
| 2022-05-02 | 36.54 | $35.26 | 323827 |
| 2022-04-29 | 36.67 | $36.60 | 497000 |
| 2022-04-28 | 36.68 | $37.94 | 290948 |
| 2022-04-27 | 36.55 | $37.21 | 543600 |
| 2022-04-26 | 36.48 | $35.85 | 303700 |
| 2022-04-25 | 36.54 | $36.55 | 357600 |
| 2022-04-22 | 36.54 | $36.50 | 266821 |
| 2022-04-21 | 36.55 | $36.86 | 270523 |
| 2022-04-20 | 36.52 | $36.79 | 306700 |
| 2022-04-19 | 36.49 | $36.38 | 227641 |
| 2022-04-18 | 36.50 | $35.82 | 224120 |
| 2022-04-14 | 36.57 | $36.09 | 182800 |
| 2022-04-13 | 36.62 | $36.12 | 321500 |
| 2022-04-12 | 36.67 | $35.37 | 313529 |
| 2022-04-11 | 36.81 | $35.36 | 662905 |
| 2022-04-08 | 36.96 | $35.79 | 550400 |
| 2022-04-07 | 37.09 | $36.08 | 291800 |
| 2022-04-06 | 37.19 | $37.08 | 329225 |
| 2022-04-05 | 37.21 | $36.85 | 253100 |
| 2022-04-04 | 37.24 | $37.82 | 234135 |
| 2022-04-01 | 37.18 | $38.71 | 331400 |
| 2022-03-31 | 37.02 | $37.89 | 343645 |
| 2022-03-30 | 36.93 | $38.47 | 134442 |
| 2022-03-29 | 36.77 | $38.84 | 426800 |
| 2022-03-28 | 36.55 | $37.10 | 310040 |
| 2022-03-25 | 36.49 | $36.90 | 255769 |
| 2022-03-24 | 36.45 | $36.06 | 279500 |
| 2022-03-23 | 36.49 | $36.02 | 291900 |
| 2022-03-22 | 36.54 | $36.48 | 384300 |
| 2022-03-21 | 36.54 | $36.34 | 235629 |
| 2022-03-18 | 36.57 | $37.09 | 432800 |
| 2022-03-17 | 36.51 | $37.17 | 158600 |
| 2022-03-16 | 36.44 | $36.38 | 314900 |
| 2022-03-15 | 36.45 | $36.07 | 329700 |
| 2022-03-14 | 36.49 | $36.13 | 214635 |
| 2022-03-11 | 36.52 | $36.39 | 199200 |
| 2022-03-10 | 36.54 | $36.74 | 209514 |
| 2022-03-09 | 36.52 | $36.53 | 408705 |
| 2022-03-08 | 36.52 | $36.97 | 297134 |
| 2022-03-07 | 36.47 | $37.06 | 169800 |
| 2022-03-04 | 36.41 | $37.61 | 269700 |
| 2022-03-03 | 36.28 | $37.17 | 172917 |
| 2022-03-02 | 36.19 | $37.03 | 211536 |
| 2022-03-01 | 36.10 | $36.25 | 319607 |
| 2022-02-28 | 36.08 | $36.56 | 365200 |
| 2022-02-25 | 36.03 | $36.89 | 190000 |
| 2022-02-24 | 35.94 | $35.89 | 295800 |
| 2022-02-23 | 35.94 | $35.69 | 234800 |
| 2022-02-22 | 35.97 | $36.14 | 248400 |
| 2022-02-18 | 35.95 | $36.69 | 596032 |
| 2022-02-17 | 35.88 | $36.94 | 366200 |
| 2022-02-16 | 35.76 | $36.41 | 290300 |
| 2022-02-15 | 35.70 | $35.42 | 212600 |
| 2022-02-14 | 35.73 | $34.88 | 251300 |
| 2022-02-11 | 35.81 | $35.38 | 291623 |
| 2022-02-10 | 35.86 | $35.14 | 218417 |
| 2022-02-09 | 35.94 | $35.61 | 295802 |
| 2022-02-08 | 35.97 | $35.10 | 164808 |
| 2022-02-07 | 36.06 | $35.18 | 152700 |
| 2022-02-04 | 36.15 | $35.14 | 149100 |
| 2022-02-03 | 36.26 | $35.15 | 154700 |
| 2022-02-02 | 36.38 | $35.91 | 278400 |
| 2022-02-01 | 36.43 | $35.84 | 261300 |
| 2022-01-31 | 36.49 | $35.97 | 255200 |
| 2022-01-28 | 36.54 | $35.56 | 261000 |
| 2022-01-27 | 36.65 | $34.71 | 192848 |
| 2022-01-26 | 36.85 | $35.26 | 203701 |
| 2022-01-25 | 37.02 | $35.52 | 412400 |
| 2022-01-24 | 37.18 | $35.39 | 313200 |
| 2022-01-21 | 37.36 | $35.55 | 258900 |
| 2022-01-20 | 37.55 | $35.91 | 331300 |
| 2022-01-19 | 37.73 | $37.29 | 207400 |
| 2022-01-18 | 37.77 | $38.51 | 248800 |
| 2022-01-14 | 37.70 | $38.88 | 240806 |
| 2022-01-13 | 37.57 | $38.76 | 199410 |
| 2022-01-12 | 37.45 | $37.99 | 122900 |
| 2022-01-11 | 37.39 | $38.35 | 212473 |
| 2022-01-10 | 37.29 | $38.35 | 261300 |
| 2022-01-07 | 37.18 | $38.59 | 246400 |
| 2022-01-06 | 37.03 | $38.43 | 172400 |
| 2022-01-05 | 36.88 | $38.04 | 166941 |
| 2022-01-04 | 36.76 | $38.43 | 134944 |
| 2022-01-03 | 36.58 | $37.66 | 187100 |
| 2021-12-31 | 36.47 | $37.53 | 159700 |
| 2021-12-30 | 36.36 | $37.50 | 427300 |
| 2021-12-29 | 36.24 | $36.76 | 569700 |
| 2021-12-28 | 36.18 | $36.58 | 110306 |
| 2021-12-27 | 36.14 | $36.73 | 132228 |
| 2021-12-23 | 36.08 | $36.36 | 386536 |
| 2021-12-22 | 36.05 | $36.34 | 159830 |
| 2021-12-21 | 36.02 | $36.11 | 268145 |
| 2021-12-20 | 36.01 | $34.85 | 240742 |
| 2021-12-17 | 36.13 | $35.65 | 1.3M |
| 2021-12-16 | 36.18 | $35.38 | 196108 |
| 2021-12-15 | 36.26 | $35.50 | 346100 |
| 2021-12-14 | 36.34 | $35.01 | 323600 |
| 2021-12-13 | 36.48 | $35.59 | 253200 |
| 2021-12-10 | 36.58 | $35.76 | 395500 |
| 2021-12-09 | 36.66 | $35.87 | 319400 |
| 2021-12-08 | 36.75 | $36.51 | 151400 |
| 2021-12-07 | 36.77 | $36.31 | 208400 |
| 2021-12-06 | 36.82 | $36.39 | 184700 |
| 2021-12-03 | 36.86 | $35.01 | 224600 |
| 2021-12-02 | 37.06 | $35.18 | 320900 |
| 2021-12-01 | 37.26 | $33.84 | 345722 |
| 2021-11-30 | 37.62 | $34.40 | 361313 |
| 2021-11-29 | 37.96 | $35.22 | 296047 |
| 2021-11-26 | 38.24 | $36.01 | 157925 |
| 2021-11-24 | 38.48 | $38.10 | 85100 |
| 2021-11-23 | 38.52 | $38.00 | 198800 |
| 2021-11-22 | 38.57 | $37.81 | 180500 |
| 2021-11-19 | 38.65 | $37.77 | 221139 |
| 2021-11-18 | 38.75 | $37.88 | 252520 |
| 2021-11-17 | 38.84 | $38.27 | 183512 |
| 2021-11-16 | 38.90 | $38.59 | 180126 |
| 2021-11-15 | 38.93 | $38.94 | 241041 |
| 2021-11-12 | 38.93 | $38.58 | 141440 |
| 2021-11-11 | 38.96 | $39.22 | 121331 |
| 2021-11-10 | 38.94 | $39.32 | 193600 |
| 2021-11-09 | 38.90 | $39.61 | 196800 |
| 2021-11-08 | 38.82 | $39.10 | 305808 |
| 2021-11-05 | 38.79 | $40.09 | 205100 |
| 2021-11-04 | 38.66 | $38.33 | 202600 |
| 2021-11-03 | 38.69 | $38.85 | 593800 |
| 2021-11-02 | 38.67 | $38.15 | 260000 |
| 2021-11-01 | 38.73 | $38.55 | 306840 |
| 2021-10-29 | 38.75 | $37.83 | 299714 |
| 2021-10-28 | 38.85 | $38.17 | 137412 |
| 2021-10-27 | 38.92 | $38.21 | 146200 |
| 2021-10-26 | 38.99 | $39.41 | 164200 |
| 2021-10-25 | 38.95 | $39.32 | 198000 |
| 2021-10-22 | 38.91 | $39.22 | 133016 |
| 2021-10-21 | 38.87 | $39.12 | 209300 |
| 2021-10-20 | 38.85 | $39.42 | 229827 |
| 2021-10-19 | 38.79 | $38.76 | 119600 |
| 2021-10-18 | 38.79 | $39.32 | 165400 |
| 2021-10-15 | 38.74 | $39.50 | 165823 |
| 2021-10-14 | 38.65 | $39.75 | 104428 |
| 2021-10-13 | 38.54 | $39.44 | 181800 |
| 2021-10-12 | 38.44 | $39.33 | 238600 |
| 2021-10-11 | 38.35 | $39.00 | 177700 |
| 2021-10-08 | 38.28 | $38.22 | 128648 |
| 2021-10-07 | 38.29 | $38.31 | 189722 |
| 2021-10-06 | 38.29 | $37.82 | 196500 |
| 2021-10-05 | 38.34 | $37.67 | 237600 |
| 2021-10-04 | 38.41 | $38.08 | 299600 |
| 2021-10-01 | 38.44 | $38.15 | 322346 |
| 2021-09-30 | 38.47 | $37.42 | 323000 |
| 2021-09-29 | 38.58 | $37.90 | 276910 |
| 2021-09-28 | 38.65 | $37.92 | 276400 |
| 2021-09-27 | 38.73 | $38.65 | 290148 |
| 2021-09-24 | 38.74 | $38.58 | 173238 |
| 2021-09-23 | 38.76 | $38.89 | 153606 |
| 2021-09-22 | 38.74 | $38.61 | 216100 |
| 2021-09-21 | 38.76 | $38.01 | 254900 |
| 2021-09-20 | 38.84 | $38.10 | 288000 |
| 2021-09-17 | 38.91 | $38.01 | 673511 |
| 2021-09-16 | 39.01 | $38.89 | 365129 |
| 2021-09-15 | 39.02 | $39.65 | 291600 |
| 2021-09-14 | 38.96 | $39.14 | 181413 |
| 2021-09-13 | 38.94 | $39.49 | 229243 |
| 2021-09-10 | 38.88 | $38.19 | 179300 |
| 2021-09-09 | 38.95 | $39.29 | 244905 |
| 2021-09-08 | 38.91 | $39.88 | 208900 |
| 2021-09-07 | 38.81 | $40.41 | 326500 |
| 2021-09-03 | 38.64 | $39.79 | 139400 |
| 2021-09-02 | 38.52 | $39.84 | 178700 |
| 2021-09-01 | 38.39 | $39.90 | 212700 |
| 2021-08-31 | 38.23 | $39.82 | 346325 |
| 2021-08-30 | 38.06 | $39.40 | 225900 |
| 2021-08-27 | 37.92 | $39.39 | 246300 |
| 2021-08-26 | 37.76 | $38.09 | 213700 |
| 2021-08-25 | 37.73 | $38.28 | 179421 |
| 2021-08-24 | 37.67 | $38.15 | 131300 |
| 2021-08-23 | 37.62 | $37.91 | 126900 |
| 2021-08-20 | 37.59 | $37.87 | 161800 |
| 2021-08-19 | 37.56 | $37.57 | 159600 |
| 2021-08-18 | 37.56 | $37.63 | 144516 |
| 2021-08-17 | 37.55 | $37.80 | 213000 |
| 2021-08-16 | 37.52 | $38.10 | 394200 |
| 2021-08-13 | 37.46 | $38.24 | 124902 |
| 2021-08-12 | 37.38 | $38.27 | 198039 |
| 2021-08-11 | 37.28 | $38.15 | 189000 |
| 2021-08-10 | 37.19 | $37.67 | 167546 |
| 2021-08-09 | 37.14 | $37.57 | 220412 |
| 2021-08-06 | 37.10 | $37.93 | 218500 |
| 2021-08-05 | 37.01 | $37.60 | 188608 |
| 2021-08-04 | 36.95 | $36.26 | 212000 |
| 2021-08-03 | 37.02 | $36.92 | 370800 |
| 2021-08-02 | 37.03 | $36.82 | 330213 |
| 2021-07-30 | 37.05 | $36.93 | 277908 |
| 2021-07-29 | 37.07 | $37.22 | 375400 |
| 2021-07-28 | 37.05 | $37.15 | 393612 |
| 2021-07-27 | 37.04 | $36.85 | 310939 |
| 2021-07-26 | 37.06 | $36.69 | 213900 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
25.08
2026-07-23
Close Price
$24.24
Vol: 510556
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
17.93
Average
25.12
Maximum
39.32
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 25.08 | $24.24 | 510556 |
| 2026-07-22 | 25.16 | $24.27 | 380000 |
| 2026-07-21 | 25.24 | $25.29 | 320237 |
| 2026-07-20 | 25.22 | $25.26 | 218201 |
| 2026-07-17 | 25.19 | $25.51 | 345823 |
| 2026-07-16 | 25.13 | $25.85 | 498832 |
| 2026-07-15 | 25.03 | $25.46 | 250123 |
| 2026-07-14 | 24.97 | $25.18 | 282108 |
| 2026-07-13 | 24.92 | $25.14 | 331367 |
| 2026-07-10 | 24.88 | $25.12 | 212800 |
| 2026-07-09 | 24.84 | $25.07 | 315600 |
| 2026-07-08 | 24.79 | $25.01 | 626128 |
| 2026-07-07 | 24.75 | $25.00 | 399500 |
| 2026-07-06 | 24.71 | $25.16 | 332800 |
| 2026-07-02 | 24.64 | $25.51 | 322634 |
| 2026-07-01 | 24.53 | $25.22 | 266408 |
| 2026-06-30 | 24.43 | $24.69 | 416416 |
| 2026-06-29 | 24.39 | $24.84 | 464346 |
| 2026-06-26 | 24.31 | $25.18 | 987908 |
| 2026-06-25 | 24.20 | $24.57 | 439082 |
| 2026-06-24 | 24.14 | $24.37 | 410800 |
| 2026-06-23 | 24.09 | $24.35 | 542900 |
| 2026-06-22 | 24.03 | $24.24 | 459907 |
| 2026-06-18 | 23.97 | $24.05 | 940200 |
| 2026-06-17 | 23.92 | $23.85 | 417506 |
| 2026-06-16 | 23.87 | $24.40 | 387600 |
| 2026-06-15 | 23.76 | $24.28 | 379100 |
| 2026-06-12 | 23.64 | $24.41 | 333020 |
| 2026-06-11 | 23.50 | $24.47 | 385129 |
| 2026-06-10 | 23.32 | $24.50 | 389834 |
| 2026-06-09 | 23.14 | $24.42 | 527800 |
| 2026-06-08 | 22.94 | $24.03 | 479436 |
| 2026-06-05 | 22.76 | $23.66 | 537245 |
| 2026-06-04 | 22.61 | $23.86 | 538700 |
| 2026-06-03 | 22.42 | $23.32 | 453500 |
| 2026-06-02 | 22.28 | $23.34 | 617800 |
| 2026-06-01 | 22.12 | $23.42 | 546846 |
| 2026-05-29 | 21.94 | $23.30 | 576239 |
| 2026-05-28 | 21.76 | $23.37 | 477537 |
| 2026-05-27 | 21.56 | $22.53 | 681600 |
| 2026-05-26 | 21.43 | $22.39 | 491221 |
| 2026-05-22 | 21.31 | $22.78 | 340721 |
| 2026-05-21 | 21.15 | $22.15 | 416050 |
| 2026-05-20 | 21.04 | $21.76 | 390336 |
| 2026-05-19 | 20.96 | $21.27 | 289262 |
| 2026-05-18 | 20.92 | $21.06 | 335700 |
| 2026-05-15 | 20.90 | $20.77 | 303800 |
| 2026-05-14 | 20.92 | $20.85 | 297104 |
| 2026-05-13 | 20.92 | $20.75 | 352376 |
| 2026-05-12 | 20.92 | $21.12 | 265975 |
| 2026-05-11 | 20.89 | $20.98 | 162621 |
| 2026-05-08 | 20.87 | $21.04 | 194203 |
| 2026-05-07 | 20.83 | $21.11 | 435317 |
| 2026-05-06 | 20.78 | $21.13 | 343138 |
| 2026-05-05 | 20.71 | $20.86 | 247530 |
| 2026-05-04 | 20.66 | $20.58 | 391900 |
| 2026-05-01 | 20.63 | $20.78 | 275107 |
| 2026-04-30 | 20.57 | $20.74 | 401100 |
| 2026-04-29 | 20.50 | $20.45 | 428100 |
| 2026-04-28 | 20.45 | $21.57 | 390128 |
| 2026-04-27 | 20.28 | $21.19 | 251706 |
| 2026-04-24 | 20.13 | $20.91 | 214632 |
| 2026-04-23 | 19.99 | $20.70 | 215800 |
| 2026-04-22 | 19.86 | $20.64 | 340723 |
| 2026-04-21 | 19.73 | $20.70 | 317324 |
| 2026-04-20 | 19.59 | $20.83 | 265936 |
| 2026-04-17 | 19.42 | $20.81 | 274414 |
| 2026-04-16 | 19.24 | $20.33 | 305835 |
| 2026-04-15 | 19.10 | $20.18 | 232809 |
| 2026-04-14 | 18.97 | $20.15 | 403446 |
| 2026-04-13 | 18.84 | $19.63 | 321145 |
| 2026-04-10 | 18.75 | $19.42 | 166100 |
| 2026-04-09 | 18.68 | $19.25 | 355517 |
| 2026-04-08 | 18.63 | $19.20 | 460400 |
| 2026-04-07 | 18.58 | $18.94 | 395139 |
| 2026-04-06 | 18.55 | $18.50 | 438803 |
| 2026-04-02 | 18.57 | $18.67 | 356133 |
| 2026-04-01 | 18.58 | $18.35 | 479271 |
| 2026-03-31 | 18.62 | $18.41 | 559740 |
| 2026-03-30 | 18.67 | $18.37 | 332400 |
| 2026-03-27 | 18.72 | $18.18 | 442918 |
| 2026-03-26 | 18.80 | $18.54 | 353600 |
| 2026-03-25 | 18.85 | $18.36 | 336220 |
| 2026-03-24 | 18.93 | $18.38 | 349900 |
| 2026-03-23 | 19.01 | $18.73 | 404700 |
| 2026-03-20 | 19.05 | $18.33 | 900900 |
| 2026-03-19 | 19.15 | $18.90 | 314400 |
| 2026-03-18 | 19.18 | $18.93 | 437338 |
| 2026-03-17 | 19.22 | $19.09 | 317400 |
| 2026-03-16 | 19.23 | $19.13 | 291200 |
| 2026-03-13 | 19.24 | $18.78 | 347315 |
| 2026-03-12 | 19.29 | $18.87 | 334148 |
| 2026-03-11 | 19.32 | $18.80 | 326055 |
| 2026-03-10 | 19.35 | $19.05 | 330300 |
| 2026-03-09 | 19.37 | $19.05 | 473509 |
| 2026-03-06 | 19.38 | $19.09 | 410700 |
| 2026-03-05 | 19.39 | $19.60 | 467820 |
| 2026-03-04 | 19.35 | $19.90 | 417000 |
| 2026-03-03 | 19.27 | $19.53 | 446153 |
| 2026-03-02 | 19.22 | $19.66 | 342626 |
| 2026-02-27 | 19.14 | $19.52 | 703233 |
| 2026-02-26 | 19.08 | $20.06 | 439323 |
| 2026-02-25 | 18.95 | $19.68 | 344809 |
| 2026-02-24 | 18.85 | $19.25 | 429709 |
| 2026-02-23 | 18.78 | $19.41 | 491697 |
| 2026-02-20 | 18.70 | $19.55 | 520539 |
| 2026-02-19 | 18.59 | $18.87 | 467861 |
| 2026-02-18 | 18.54 | $18.79 | 469200 |
| 2026-02-17 | 18.50 | $18.74 | 286237 |
| 2026-02-13 | 18.46 | $18.56 | 307900 |
| 2026-02-12 | 18.44 | $18.25 | 500719 |
| 2026-02-11 | 18.44 | $18.50 | 511900 |
| 2026-02-10 | 18.43 | $19.04 | 377710 |
| 2026-02-09 | 18.36 | $18.82 | 331800 |
| 2026-02-06 | 18.31 | $18.94 | 529100 |
| 2026-02-05 | 18.26 | $19.13 | 736542 |
| 2026-02-04 | 18.18 | $18.78 | 1.3M |
| 2026-02-03 | 18.13 | $18.08 | 470812 |
| 2026-02-02 | 18.15 | $18.03 | 403836 |
| 2026-01-30 | 18.18 | $18.06 | 599942 |
| 2026-01-29 | 18.21 | $18.01 | 437400 |
| 2026-01-28 | 18.25 | $17.76 | 564933 |
| 2026-01-27 | 18.32 | $18.05 | 399206 |
| 2026-01-26 | 18.37 | $17.82 | 1.0M |
| 2026-01-23 | 18.44 | $17.98 | 840737 |
| 2026-01-22 | 18.50 | $18.11 | 357604 |
| 2026-01-21 | 18.55 | $18.29 | 563500 |
| 2026-01-20 | 18.59 | $18.06 | 486500 |
| 2026-01-16 | 18.65 | $17.98 | 785900 |
| 2026-01-15 | 18.73 | $18.69 | 343786 |
| 2026-01-14 | 18.74 | $18.50 | 435304 |
| 2026-01-13 | 18.78 | $18.51 | 410200 |
| 2026-01-12 | 18.81 | $18.99 | 344835 |
| 2026-01-09 | 18.80 | $18.84 | 356848 |
| 2026-01-08 | 18.81 | $18.81 | 393807 |
| 2026-01-07 | 18.82 | $18.45 | 331900 |
| 2026-01-06 | 18.86 | $18.58 | 469601 |
| 2026-01-05 | 18.89 | $18.52 | 400400 |
| 2026-01-02 | 18.93 | $18.78 | 236300 |
| 2025-12-31 | 18.95 | $18.93 | 270700 |
| 2025-12-30 | 18.96 | $19.05 | 304200 |
| 2025-12-29 | 18.96 | $19.08 | 338000 |
| 2025-12-26 | 18.95 | $18.90 | 314714 |
| 2025-12-24 | 18.97 | $18.84 | 232300 |
| 2025-12-23 | 19.00 | $18.60 | 918200 |
| 2025-12-22 | 19.05 | $18.71 | 349300 |
| 2025-12-19 | 19.09 | $18.75 | 1.6M |
| 2025-12-18 | 19.13 | $19.01 | 367045 |
| 2025-12-17 | 19.14 | $19.08 | 439719 |
| 2025-12-16 | 19.14 | $19.19 | 348230 |
| 2025-12-15 | 19.14 | $19.33 | 461900 |
| 2025-12-12 | 19.11 | $19.16 | 497433 |
| 2025-12-11 | 19.11 | $19.23 | 414100 |
| 2025-12-10 | 19.10 | $19.05 | 491905 |
| 2025-12-09 | 19.11 | $19.02 | 472400 |
| 2025-12-08 | 19.12 | $18.55 | 396200 |
| 2025-12-05 | 19.18 | $18.73 | 317600 |
| 2025-12-04 | 19.22 | $18.88 | 402314 |
| 2025-12-03 | 19.25 | $19.50 | 403735 |
| 2025-12-02 | 19.22 | $19.44 | 350500 |
| 2025-12-01 | 19.19 | $19.44 | 317800 |
| 2025-11-28 | 19.16 | $19.50 | 204900 |
| 2025-11-26 | 19.12 | $19.46 | 676200 |
| 2025-11-25 | 19.08 | $19.43 | 361543 |
| 2025-11-24 | 19.05 | $19.24 | 273724 |
| 2025-11-21 | 19.05 | $19.17 | 358200 |
| 2025-11-20 | 19.05 | $18.56 | 435401 |
| 2025-11-19 | 19.11 | $18.71 | 280200 |
| 2025-11-18 | 19.17 | $18.87 | 385800 |
| 2025-11-17 | 19.22 | $18.81 | 354700 |
| 2025-11-14 | 19.28 | $19.33 | 338013 |
| 2025-11-13 | 19.29 | $19.16 | 311642 |
| 2025-11-12 | 19.32 | $19.33 | 517734 |
| 2025-11-11 | 19.33 | $19.55 | 274000 |
| 2025-11-10 | 19.32 | $19.19 | 255700 |
| 2025-11-07 | 19.34 | $19.32 | 523832 |
| 2025-11-06 | 19.35 | $18.89 | 357911 |
| 2025-11-05 | 19.40 | $18.85 | 573804 |
| 2025-11-04 | 19.47 | $18.98 | 560006 |
| 2025-11-03 | 19.53 | $18.96 | 505400 |
| 2025-10-31 | 19.59 | $19.11 | 546700 |
| 2025-10-30 | 19.65 | $19.10 | 443900 |
| 2025-10-29 | 19.71 | $18.95 | 770604 |
| 2025-10-28 | 19.79 | $20.11 | 555144 |
| 2025-10-27 | 19.77 | $20.08 | 305017 |
| 2025-10-24 | 19.74 | $19.95 | 307024 |
| 2025-10-23 | 19.74 | $19.92 | 292700 |
| 2025-10-22 | 19.73 | $20.11 | 323000 |
| 2025-10-21 | 19.71 | $19.89 | 266801 |
| 2025-10-20 | 19.71 | $19.60 | 224713 |
| 2025-10-17 | 19.75 | $19.45 | 292522 |
| 2025-10-16 | 19.81 | $19.55 | 290100 |
| 2025-10-15 | 19.87 | $19.53 | 352900 |
| 2025-10-14 | 19.93 | $19.25 | 272240 |
| 2025-10-13 | 20.02 | $19.10 | 273826 |
| 2025-10-10 | 20.14 | $19.06 | 313210 |
| 2025-10-09 | 20.27 | $19.79 | 332400 |
| 2025-10-08 | 20.34 | $19.99 | 347014 |
| 2025-10-07 | 20.38 | $20.01 | 512900 |
| 2025-10-06 | 20.43 | $20.17 | 355318 |
| 2025-10-03 | 20.47 | $20.40 | 379400 |
| 2025-10-02 | 20.48 | $20.28 | 312011 |
| 2025-10-01 | 20.51 | $20.33 | 503640 |
| 2025-09-30 | 20.53 | $20.32 | 229900 |
| 2025-09-29 | 20.56 | $20.20 | 205321 |
| 2025-09-26 | 20.60 | $20.29 | 226214 |
| 2025-09-25 | 20.64 | $20.12 | 296724 |
| 2025-09-24 | 20.70 | $20.38 | 381700 |
| 2025-09-23 | 20.73 | $20.89 | 251500 |
| 2025-09-22 | 20.71 | $20.75 | 234896 |
| 2025-09-19 | 20.70 | $20.75 | 881415 |
| 2025-09-18 | 20.69 | $21.01 | 321231 |
| 2025-09-17 | 20.64 | $20.58 | 485749 |
| 2025-09-16 | 20.64 | $20.77 | 301813 |
| 2025-09-15 | 20.60 | $20.65 | 214323 |
| 2025-09-12 | 20.58 | $20.76 | 208600 |
| 2025-09-11 | 20.54 | $20.88 | 253200 |
| 2025-09-10 | 20.48 | $20.37 | 478500 |
| 2025-09-09 | 20.47 | $20.14 | 275700 |
| 2025-09-08 | 20.47 | $20.75 | 277000 |
| 2025-09-05 | 20.40 | $20.92 | 368800 |
| 2025-09-04 | 20.31 | $20.60 | 295233 |
| 2025-09-03 | 20.24 | $20.86 | 310806 |
| 2025-09-02 | 20.14 | $20.55 | 327874 |
| 2025-08-29 | 20.06 | $20.90 | 300500 |
| 2025-08-28 | 19.93 | $20.87 | 258701 |
| 2025-08-27 | 19.81 | $20.69 | 260100 |
| 2025-08-26 | 19.68 | $20.28 | 348320 |
| 2025-08-25 | 19.60 | $20.41 | 265500 |
| 2025-08-22 | 19.51 | $20.50 | 624000 |
| 2025-08-21 | 19.40 | $19.80 | 202437 |
| 2025-08-20 | 19.37 | $19.71 | 324700 |
| 2025-08-19 | 19.34 | $19.93 | 197800 |
| 2025-08-18 | 19.29 | $19.38 | 254400 |
| 2025-08-15 | 19.30 | $19.49 | 423111 |
| 2025-08-14 | 19.31 | $19.50 | 299000 |
| 2025-08-13 | 19.31 | $19.67 | 350525 |
| 2025-08-12 | 19.30 | $19.41 | 385049 |
| 2025-08-11 | 19.33 | $18.73 | 340200 |
| 2025-08-08 | 19.43 | $18.86 | 235000 |
| 2025-08-07 | 19.53 | $18.99 | 257100 |
| 2025-08-06 | 19.63 | $19.13 | 346924 |
| 2025-08-05 | 19.72 | $19.16 | 613034 |
| 2025-08-04 | 19.81 | $18.80 | 781200 |
| 2025-08-01 | 19.94 | $18.70 | 595500 |
| 2025-07-31 | 20.09 | $19.03 | 699700 |
| 2025-07-30 | 20.21 | $19.01 | 488300 |
| 2025-07-29 | 20.34 | $20.35 | 352307 |
| 2025-07-28 | 20.34 | $19.93 | 240127 |
| 2025-07-25 | 20.38 | $20.35 | 260700 |
| 2025-07-24 | 20.37 | $20.04 | 220800 |
| 2025-07-23 | 20.39 | $20.26 | 298901 |
| 2025-07-22 | 20.39 | $20.26 | 297123 |
| 2025-07-21 | 20.39 | $20.08 | 246585 |
| 2025-07-18 | 20.41 | $20.14 | 332400 |
| 2025-07-17 | 20.42 | $20.17 | 636917 |
| 2025-07-16 | 20.44 | $20.47 | 364482 |
| 2025-07-15 | 20.42 | $20.74 | 440648 |
| 2025-07-14 | 20.37 | $21.32 | 290012 |
| 2025-07-11 | 20.27 | $21.16 | 453928 |
| 2025-07-10 | 20.18 | $20.98 | 406943 |
| 2025-07-09 | 20.10 | $20.51 | 441610 |
| 2025-07-08 | 20.06 | $20.32 | 757034 |
| 2025-07-07 | 20.04 | $19.94 | 412500 |
| 2025-07-03 | 20.06 | $20.21 | 322400 |
| 2025-07-02 | 20.05 | $20.19 | 2.2M |
| 2025-07-01 | 20.04 | $19.83 | 740300 |
| 2025-06-30 | 20.07 | $19.75 | 602038 |
| 2025-06-27 | 20.11 | $19.85 | 997000 |
| 2025-06-26 | 20.14 | $19.91 | 348338 |
| 2025-06-25 | 20.16 | $19.34 | 413200 |
| 2025-06-24 | 20.24 | $19.98 | 332600 |
| 2025-06-23 | 20.26 | $20.23 | 297440 |
| 2025-06-20 | 20.24 | $20.23 | 1.1M |
| 2025-06-18 | 20.22 | $20.33 | 607600 |
| 2025-06-17 | 20.19 | $20.65 | 456800 |
| 2025-06-16 | 20.13 | $20.40 | 373100 |
| 2025-06-13 | 20.09 | $20.19 | 295700 |
| 2025-06-12 | 20.06 | $20.49 | 283637 |
| 2025-06-11 | 20.00 | $20.32 | 304200 |
| 2025-06-10 | 19.96 | $20.39 | 278746 |
| 2025-06-09 | 19.90 | $20.19 | 308556 |
| 2025-06-06 | 19.86 | $20.16 | 420900 |
| 2025-06-05 | 19.82 | $19.63 | 505234 |
| 2025-06-04 | 19.82 | $20.24 | 423647 |
| 2025-06-03 | 19.76 | $20.07 | 772619 |
| 2025-06-02 | 19.71 | $20.21 | 504696 |
| 2025-05-30 | 19.64 | $19.94 | 667800 |
| 2025-05-29 | 19.60 | $20.15 | 569220 |
| 2025-05-28 | 19.52 | $19.96 | 464400 |
| 2025-05-27 | 19.46 | $19.84 | 327013 |
| 2025-05-23 | 19.41 | $19.05 | 309421 |
| 2025-05-22 | 19.42 | $19.10 | 277064 |
| 2025-05-21 | 19.44 | $19.32 | 296900 |
| 2025-05-20 | 19.42 | $19.87 | 420400 |
| 2025-05-19 | 19.36 | $20.15 | 347103 |
| 2025-05-16 | 19.26 | $19.94 | 265149 |
| 2025-05-15 | 19.17 | $19.65 | 326411 |
| 2025-05-14 | 19.11 | $19.40 | 336234 |
| 2025-05-13 | 19.07 | $19.50 | 308845 |
| 2025-05-12 | 19.02 | $19.55 | 348616 |
| 2025-05-09 | 18.95 | $19.25 | 228845 |
| 2025-05-08 | 18.91 | $19.27 | 349830 |
| 2025-05-07 | 18.86 | $19.02 | 364800 |
| 2025-05-06 | 18.83 | $18.91 | 401307 |
| 2025-05-05 | 18.81 | $19.04 | 361800 |
| 2025-05-02 | 18.77 | $19.11 | 410420 |
| 2025-05-01 | 18.73 | $18.83 | 281427 |
| 2025-04-30 | 18.72 | $18.73 | 546400 |
| 2025-04-29 | 18.72 | $18.52 | 577300 |
| 2025-04-28 | 18.76 | $19.01 | 456415 |
| 2025-04-25 | 18.75 | $18.68 | 429123 |
| 2025-04-24 | 18.78 | $18.64 | 769500 |
| 2025-04-23 | 18.82 | $19.02 | 333126 |
| 2025-04-22 | 18.84 | $18.94 | 446914 |
| 2025-04-21 | 18.87 | $18.77 | 495700 |
| 2025-04-17 | 18.92 | $19.05 | 297100 |
| 2025-04-16 | 18.95 | $18.84 | 275200 |
| 2025-04-15 | 19.01 | $18.91 | 789720 |
| 2025-04-14 | 19.07 | $18.83 | 402700 |
| 2025-04-11 | 19.14 | $18.30 | 469700 |
| 2025-04-10 | 19.28 | $17.95 | 632600 |
| 2025-04-09 | 19.45 | $18.53 | 606700 |
| 2025-04-08 | 19.58 | $17.29 | 479807 |
| 2025-04-07 | 19.84 | $18.08 | 779200 |
| 2025-04-04 | 20.04 | $18.73 | 1.2M |
| 2025-04-03 | 20.19 | $19.37 | 469900 |
| 2025-04-02 | 20.29 | $20.40 | 211300 |
| 2025-04-01 | 20.30 | $20.07 | 249100 |
| 2025-03-31 | 20.35 | $20.14 | 345700 |
| 2025-03-28 | 20.40 | $20.04 | 889400 |
| 2025-03-27 | 20.47 | $20.25 | 328847 |
| 2025-03-26 | 20.53 | $20.32 | 203500 |
| 2025-03-25 | 20.59 | $20.26 | 344600 |
| 2025-03-24 | 20.67 | $20.53 | 358440 |
| 2025-03-21 | 20.73 | $20.25 | 1.0M |
| 2025-03-20 | 20.82 | $20.51 | 391200 |
| 2025-03-19 | 20.89 | $20.71 | 595635 |
| 2025-03-18 | 20.95 | $20.25 | 605616 |
| 2025-03-17 | 21.07 | $20.37 | 416800 |
| 2025-03-14 | 21.18 | $20.13 | 503900 |
| 2025-03-13 | 21.32 | $19.65 | 527600 |
| 2025-03-12 | 21.52 | $20.26 | 506526 |
| 2025-03-11 | 21.67 | $20.39 | 413400 |
| 2025-03-10 | 21.82 | $20.81 | 487700 |
| 2025-03-07 | 21.94 | $21.33 | 427634 |
| 2025-03-06 | 22.02 | $21.39 | 202826 |
| 2025-03-05 | 22.09 | $22.06 | 294300 |
| 2025-03-04 | 22.12 | $21.73 | 361635 |
| 2025-03-03 | 22.18 | $22.20 | 400400 |
| 2025-02-28 | 22.21 | $22.46 | 466300 |
| 2025-02-27 | 22.22 | $22.42 | 328748 |
| 2025-02-26 | 22.25 | $21.89 | 247713 |
| 2025-02-25 | 22.33 | $21.89 | 292000 |
| 2025-02-24 | 22.43 | $22.02 | 199800 |
| 2025-02-21 | 22.53 | $21.83 | 399904 |
| 2025-02-20 | 22.66 | $22.02 | 434300 |
| 2025-02-19 | 22.79 | $21.71 | 396012 |
| 2025-02-18 | 22.95 | $21.99 | 235739 |
| 2025-02-14 | 23.11 | $22.28 | 255526 |
| 2025-02-13 | 23.25 | $22.39 | 244824 |
| 2025-02-12 | 23.39 | $22.02 | 531661 |
| 2025-02-11 | 23.57 | $22.48 | 268600 |
| 2025-02-10 | 23.72 | $22.52 | 359700 |
| 2025-02-07 | 23.88 | $22.63 | 390600 |
| 2025-02-06 | 24.02 | $22.73 | 329200 |
| 2025-02-05 | 24.18 | $22.42 | 443100 |
| 2025-02-04 | 24.37 | $24.02 | 212000 |
| 2025-02-03 | 24.42 | $24.12 | 285100 |
| 2025-01-31 | 24.48 | $24.28 | 300030 |
| 2025-01-30 | 24.52 | $24.38 | 299700 |
| 2025-01-29 | 24.57 | $23.77 | 206400 |
| 2025-01-28 | 24.69 | $24.60 | 261427 |
| 2025-01-27 | 24.73 | $24.92 | 227200 |
| 2025-01-24 | 24.75 | $24.29 | 510947 |
| 2025-01-23 | 24.84 | $24.13 | 223823 |
| 2025-01-22 | 24.95 | $24.41 | 156300 |
| 2025-01-21 | 25.05 | $25.08 | 202800 |
| 2025-01-17 | 25.08 | $24.81 | 269013 |
| 2025-01-16 | 25.15 | $24.71 | 279124 |
| 2025-01-15 | 25.24 | $24.59 | 279900 |
| 2025-01-14 | 25.36 | $24.68 | 280003 |
| 2025-01-13 | 25.49 | $24.17 | 362900 |
| 2025-01-10 | 25.68 | $23.56 | 399711 |
| 2025-01-08 | 25.95 | $24.35 | 349700 |
| 2025-01-07 | 26.16 | $24.93 | 399100 |
| 2025-01-06 | 26.33 | $25.54 | 277649 |
| 2025-01-03 | 26.46 | $26.32 | 364810 |
| 2025-01-02 | 26.52 | $26.06 | 177035 |
| 2024-12-31 | 26.61 | $26.26 | 174800 |
| 2024-12-30 | 26.70 | $26.01 | 130021 |
| 2024-12-27 | 26.82 | $26.12 | 217221 |
| 2024-12-26 | 26.94 | $26.51 | 107521 |
| 2024-12-24 | 27.04 | $26.25 | 75901 |
| 2024-12-23 | 27.17 | $26.07 | 185542 |
| 2024-12-20 | 27.32 | $26.00 | 1.7M |
| 2024-12-19 | 27.49 | $25.42 | 372200 |
| 2024-12-18 | 27.73 | $25.91 | 367236 |
| 2024-12-17 | 27.93 | $27.50 | 297603 |
| 2024-12-16 | 27.98 | $27.72 | 425100 |
| 2024-12-13 | 28.00 | $27.82 | 300077 |
| 2024-12-12 | 28.01 | $27.65 | 308800 |
| 2024-12-11 | 28.04 | $27.72 | 252520 |
| 2024-12-10 | 28.06 | $27.81 | 381600 |
| 2024-12-09 | 28.06 | $28.00 | 264031 |
| 2024-12-06 | 28.06 | $27.74 | 207904 |
| 2024-12-05 | 28.07 | $27.83 | 226032 |
| 2024-12-04 | 28.08 | $28.47 | 324400 |
| 2024-12-03 | 28.02 | $28.22 | 231036 |
| 2024-12-02 | 27.99 | $28.39 | 273414 |
| 2024-11-29 | 27.92 | $28.44 | 183949 |
| 2024-11-27 | 27.85 | $28.61 | 195700 |
| 2024-11-26 | 27.75 | $28.67 | 231300 |
| 2024-11-25 | 27.65 | $28.29 | 288223 |
| 2024-11-22 | 27.57 | $28.08 | 257345 |
| 2024-11-21 | 27.51 | $27.84 | 174200 |
| 2024-11-20 | 27.48 | $27.67 | 161135 |
| 2024-11-19 | 27.46 | $27.84 | 203200 |
| 2024-11-18 | 27.42 | $27.07 | 191500 |
| 2024-11-15 | 27.46 | $27.00 | 231006 |
| 2024-11-14 | 27.51 | $27.24 | 194428 |
| 2024-11-13 | 27.54 | $27.35 | 170900 |
| 2024-11-12 | 27.56 | $27.42 | 245600 |
| 2024-11-11 | 27.58 | $28.02 | 147749 |
| 2024-11-08 | 27.53 | $27.94 | 249000 |
| 2024-11-07 | 27.49 | $27.96 | 184600 |
| 2024-11-06 | 27.44 | $28.02 | 383700 |
| 2024-11-05 | 27.37 | $27.32 | 160100 |
| 2024-11-04 | 27.37 | $27.13 | 214724 |
| 2024-11-01 | 27.38 | $26.64 | 173406 |
| 2024-10-31 | 27.43 | $26.95 | 247916 |
| 2024-10-30 | 27.46 | $27.79 | 324600 |
| 2024-10-29 | 27.39 | $27.34 | 245207 |
| 2024-10-28 | 27.36 | $27.45 | 234700 |
| 2024-10-25 | 27.32 | $27.50 | 125900 |
| 2024-10-24 | 27.27 | $27.76 | 247200 |
| 2024-10-23 | 27.19 | $27.50 | 133240 |
| 2024-10-22 | 27.13 | $27.37 | 103901 |
| 2024-10-21 | 27.09 | $27.52 | 113220 |
| 2024-10-18 | 27.02 | $28.22 | 173530 |
| 2024-10-17 | 26.89 | $27.88 | 136500 |
| 2024-10-16 | 26.78 | $27.92 | 177700 |
| 2024-10-15 | 26.67 | $27.79 | 265028 |
| 2024-10-14 | 26.56 | $27.19 | 191400 |
| 2024-10-11 | 26.51 | $26.62 | 148603 |
| 2024-10-10 | 26.52 | $26.31 | 183121 |
| 2024-10-09 | 26.56 | $26.39 | 152151 |
| 2024-10-08 | 26.58 | $26.24 | 142330 |
| 2024-10-07 | 26.62 | $26.31 | 193400 |
| 2024-10-04 | 26.65 | $26.47 | 184953 |
| 2024-10-03 | 26.66 | $26.11 | 120500 |
| 2024-10-02 | 26.70 | $26.17 | 160319 |
| 2024-10-01 | 26.74 | $26.36 | 218300 |
| 2024-09-30 | 26.77 | $26.72 | 290012 |
| 2024-09-27 | 26.76 | $26.57 | 224402 |
| 2024-09-26 | 26.77 | $26.49 | 151300 |
| 2024-09-25 | 26.79 | $27.04 | 174839 |
| 2024-09-24 | 26.76 | $27.32 | 181000 |
| 2024-09-23 | 26.70 | $27.12 | 233718 |
| 2024-09-20 | 26.65 | $26.94 | 1.3M |
| 2024-09-19 | 26.62 | $27.37 | 386326 |
| 2024-09-18 | 26.54 | $27.11 | 426837 |
| 2024-09-17 | 26.47 | $26.99 | 246133 |
| 2024-09-16 | 26.42 | $26.86 | 209000 |
| 2024-09-13 | 26.37 | $26.70 | 176721 |
| 2024-09-12 | 26.32 | $26.34 | 169768 |
| 2024-09-11 | 26.31 | $25.80 | 180800 |
| 2024-09-10 | 26.34 | $26.06 | 245200 |
| 2024-09-09 | 26.34 | $25.51 | 283020 |
| 2024-09-06 | 26.39 | $26.02 | 249110 |
| 2024-09-05 | 26.38 | $25.95 | 234300 |
| 2024-09-04 | 26.38 | $26.70 | 264600 |
| 2024-09-03 | 26.31 | $26.96 | 217300 |
| 2024-08-30 | 26.19 | $27.25 | 237947 |
| 2024-08-29 | 26.04 | $27.07 | 333056 |
| 2024-08-28 | 25.91 | $26.96 | 181400 |
| 2024-08-27 | 25.78 | $26.90 | 232210 |
| 2024-08-26 | 25.65 | $26.55 | 167727 |
| 2024-08-23 | 25.55 | $26.64 | 233400 |
| 2024-08-22 | 25.43 | $26.05 | 162339 |
| 2024-08-21 | 25.37 | $26.03 | 181900 |
| 2024-08-20 | 25.29 | $25.63 | 196537 |
| 2024-08-19 | 25.25 | $25.92 | 168400 |
| 2024-08-16 | 25.18 | $25.38 | 230020 |
| 2024-08-15 | 25.15 | $25.39 | 307300 |
| 2024-08-14 | 25.11 | $24.82 | 661714 |
| 2024-08-13 | 25.13 | $24.69 | 259600 |
| 2024-08-12 | 25.16 | $24.45 | 162422 |
| 2024-08-09 | 25.21 | $25.13 | 143228 |
| 2024-08-08 | 25.19 | $25.22 | 249200 |
| 2024-08-07 | 25.15 | $25.29 | 331800 |
| 2024-08-06 | 25.08 | $25.51 | 304129 |
| 2024-08-05 | 24.98 | $24.51 | 266617 |
| 2024-08-02 | 24.97 | $25.73 | 288543 |
| 2024-08-01 | 24.82 | $26.04 | 361900 |
| 2024-07-31 | 24.62 | $26.52 | 573506 |
| 2024-07-30 | 24.35 | $25.82 | 252628 |
| 2024-07-29 | 24.14 | $24.86 | 160711 |
| 2024-07-26 | 24.00 | $25.22 | 181906 |
| 2024-07-25 | 23.81 | $24.61 | 237900 |
| 2024-07-24 | 23.67 | $24.27 | 246643 |
| 2024-07-23 | 23.54 | $24.89 | 203441 |
| 2024-07-22 | 23.34 | $24.55 | 179300 |
| 2024-07-19 | 23.16 | $23.91 | 192804 |
| 2024-07-18 | 23.03 | $24.17 | 227324 |
| 2024-07-17 | 22.86 | $24.54 | 361600 |
| 2024-07-16 | 22.64 | $24.64 | 297100 |
| 2024-07-15 | 22.40 | $24.01 | 251995 |
| 2024-07-12 | 22.20 | $23.59 | 216100 |
| 2024-07-11 | 22.04 | $23.19 | 255500 |
| 2024-07-10 | 21.90 | $22.10 | 165038 |
| 2024-07-09 | 21.87 | $22.04 | 280700 |
| 2024-07-08 | 21.83 | $21.98 | 193341 |
| 2024-07-05 | 21.80 | $21.79 | 203700 |
| 2024-07-03 | 21.79 | $22.23 | 97404 |
| 2024-07-02 | 21.74 | $22.22 | 281500 |
| 2024-07-01 | 21.68 | $22.40 | 381143 |
| 2024-06-28 | 21.60 | $22.38 | 873410 |
| 2024-06-27 | 21.52 | $21.57 | 174000 |
| 2024-06-26 | 21.52 | $21.37 | 226845 |
| 2024-06-25 | 21.53 | $21.39 | 244400 |
| 2024-06-24 | 21.54 | $21.61 | 212600 |
| 2024-06-21 | 21.52 | $21.53 | 783700 |
| 2024-06-20 | 21.51 | $21.50 | 263702 |
| 2024-06-18 | 21.51 | $21.79 | 258400 |
| 2024-06-17 | 21.49 | $21.54 | 249100 |
| 2024-06-14 | 21.49 | $21.65 | 369000 |
| 2024-06-13 | 21.49 | $21.84 | 640307 |
| 2024-06-12 | 21.47 | $21.24 | 291717 |
| 2024-06-11 | 21.52 | $20.89 | 389213 |
| 2024-06-10 | 21.61 | $21.44 | 219528 |
| 2024-06-07 | 21.65 | $21.41 | 198726 |
| 2024-06-06 | 21.69 | $21.66 | 266313 |
| 2024-06-05 | 21.72 | $21.83 | 327100 |
| 2024-06-04 | 21.72 | $21.82 | 297023 |
| 2024-06-03 | 21.73 | $21.79 | 377500 |
| 2024-05-31 | 21.74 | $21.75 | 675700 |
| 2024-05-30 | 21.76 | $21.12 | 297248 |
| 2024-05-29 | 21.83 | $20.91 | 447035 |
| 2024-05-28 | 21.93 | $20.91 | 297308 |
| 2024-05-24 | 22.03 | $21.13 | 611100 |
| 2024-05-23 | 22.11 | $21.08 | 298935 |
| 2024-05-22 | 22.19 | $21.78 | 207104 |
| 2024-05-21 | 22.21 | $22.32 | 187934 |
| 2024-05-20 | 22.17 | $22.16 | 295600 |
| 2024-05-17 | 22.14 | $22.95 | 160708 |
| 2024-05-16 | 22.03 | $22.79 | 366000 |
| 2024-05-15 | 21.92 | $22.62 | 152700 |
| 2024-05-14 | 21.82 | $22.59 | 252040 |
| 2024-05-13 | 21.71 | $22.26 | 291230 |
| 2024-05-10 | 21.63 | $21.95 | 133400 |
| 2024-05-09 | 21.56 | $22.20 | 152814 |
| 2024-05-08 | 21.47 | $22.08 | 270200 |
| 2024-05-07 | 21.39 | $22.03 | 352200 |
| 2024-05-06 | 21.31 | $21.73 | 174700 |
| 2024-05-03 | 21.25 | $21.51 | 248200 |
| 2024-05-02 | 21.22 | $21.56 | 314000 |
| 2024-05-01 | 21.17 | $21.45 | 330243 |
| 2024-04-30 | 21.14 | $21.35 | 217800 |
| 2024-04-29 | 21.11 | $21.72 | 193545 |
| 2024-04-26 | 21.05 | $21.23 | 189100 |
| 2024-04-25 | 21.03 | $21.24 | 256903 |
| 2024-04-24 | 21.02 | $21.29 | 249616 |
| 2024-04-23 | 21.00 | $21.62 | 195200 |
| 2024-04-22 | 20.95 | $21.28 | 232500 |
| 2024-04-19 | 20.93 | $20.99 | 263022 |
| 2024-04-18 | 20.94 | $20.56 | 257002 |
| 2024-04-17 | 20.99 | $20.46 | 213831 |
| 2024-04-16 | 21.06 | $20.36 | 336309 |
| 2024-04-15 | 21.14 | $20.53 | 202200 |
| 2024-04-12 | 21.20 | $20.77 | 291300 |
| 2024-04-11 | 21.25 | $21.04 | 282700 |
| 2024-04-10 | 21.27 | $20.81 | 365600 |
| 2024-04-09 | 21.31 | $22.27 | 337900 |
| 2024-04-08 | 21.22 | $21.42 | 209758 |
| 2024-04-05 | 21.19 | $20.77 | 133500 |
| 2024-04-04 | 21.24 | $20.86 | 196624 |
| 2024-04-03 | 21.27 | $21.13 | 176819 |
| 2024-04-02 | 21.28 | $21.10 | 331800 |
| 2024-04-01 | 21.29 | $21.12 | 253330 |
| 2024-03-28 | 21.31 | $21.91 | 175346 |
| 2024-03-27 | 21.25 | $21.64 | 206205 |
| 2024-03-26 | 21.21 | $21.09 | 227000 |
| 2024-03-25 | 21.22 | $21.34 | 229000 |
| 2024-03-22 | 21.21 | $21.05 | 237818 |
| 2024-03-21 | 21.23 | $21.41 | 748812 |
| 2024-03-20 | 21.22 | $21.51 | 206566 |
| 2024-03-19 | 21.20 | $21.13 | 278518 |
| 2024-03-18 | 21.22 | $21.11 | 338221 |
| 2024-03-15 | 21.24 | $21.17 | 592422 |
| 2024-03-14 | 21.26 | $21.01 | 396718 |
| 2024-03-13 | 21.30 | $21.23 | 328700 |
| 2024-03-12 | 21.31 | $21.30 | 266211 |
| 2024-03-11 | 21.33 | $21.16 | 170012 |
| 2024-03-08 | 21.37 | $21.00 | 215900 |
| 2024-03-07 | 21.42 | $20.97 | 264446 |
| 2024-03-06 | 21.49 | $20.80 | 477400 |
| 2024-03-05 | 21.57 | $21.63 | 511200 |
| 2024-03-04 | 21.57 | $21.47 | 361702 |
| 2024-03-01 | 21.60 | $21.59 | 247100 |
| 2024-02-29 | 21.62 | $21.57 | 241100 |
| 2024-02-28 | 21.64 | $21.25 | 390500 |
| 2024-02-27 | 21.70 | $21.25 | 188141 |
| 2024-02-26 | 21.77 | $21.02 | 214100 |
| 2024-02-23 | 21.88 | $21.53 | 269509 |
| 2024-02-22 | 21.95 | $21.63 | 262725 |
| 2024-02-21 | 22.02 | $21.86 | 587300 |
| 2024-02-20 | 22.08 | $21.63 | 206523 |
| 2024-02-16 | 22.16 | $21.78 | 286400 |
| 2024-02-15 | 22.24 | $21.99 | 365900 |
| 2024-02-14 | 22.30 | $21.53 | 286219 |
| 2024-02-13 | 22.41 | $21.46 | 384500 |
| 2024-02-12 | 22.53 | $22.53 | 188100 |
| 2024-02-09 | 22.55 | $22.26 | 522200 |
| 2024-02-08 | 22.60 | $22.18 | 297100 |
| 2024-02-07 | 22.67 | $21.61 | 527628 |
| 2024-02-06 | 22.80 | $21.79 | 219900 |
| 2024-02-05 | 22.93 | $21.67 | 186202 |
| 2024-02-02 | 23.06 | $22.28 | 342300 |
| 2024-02-01 | 23.14 | $22.44 | 326717 |
| 2024-01-31 | 23.21 | $22.43 | 543000 |
| 2024-01-30 | 23.27 | $23.24 | 329629 |
| 2024-01-29 | 23.26 | $23.80 | 234900 |
| 2024-01-26 | 23.19 | $23.60 | 252418 |
| 2024-01-25 | 23.14 | $23.75 | 512505 |
| 2024-01-24 | 23.06 | $23.32 | 341800 |
| 2024-01-23 | 23.03 | $23.42 | 427600 |
| 2024-01-22 | 22.98 | $23.52 | 483645 |
| 2024-01-19 | 22.92 | $23.00 | 454200 |
| 2024-01-18 | 22.91 | $22.29 | 234300 |
| 2024-01-17 | 22.96 | $22.47 | 287700 |
| 2024-01-16 | 23.00 | $22.90 | 227200 |
| 2024-01-12 | 23.01 | $23.43 | 153816 |
| 2024-01-11 | 22.95 | $23.45 | 310703 |
| 2024-01-10 | 22.89 | $23.75 | 341826 |
| 2024-01-09 | 22.79 | $23.15 | 250800 |
| 2024-01-08 | 22.73 | $23.23 | 198800 |
| 2024-01-05 | 22.66 | $22.78 | 340524 |
| 2024-01-04 | 22.63 | $22.46 | 216643 |
| 2024-01-03 | 22.62 | $22.26 | 271900 |
| 2024-01-02 | 22.63 | $22.94 | 270834 |
| 2023-12-29 | 22.56 | $22.51 | 296207 |
| 2023-12-28 | 22.52 | $22.97 | 271126 |
| 2023-12-27 | 22.42 | $22.87 | 191116 |
| 2023-12-26 | 22.32 | $23.04 | 146419 |
| 2023-12-22 | 22.18 | $22.65 | 307738 |
| 2023-12-21 | 22.06 | $22.75 | 340900 |
| 2023-12-20 | 21.91 | $22.63 | 385421 |
| 2023-12-19 | 21.75 | $22.67 | 522034 |
| 2023-12-18 | 21.58 | $22.56 | 334800 |
| 2023-12-15 | 21.40 | $23.00 | 1.0M |
| 2023-12-14 | 21.15 | $23.47 | 666800 |
| 2023-12-13 | 20.85 | $22.52 | 462200 |
| 2023-12-12 | 20.62 | $21.42 | 850622 |
| 2023-12-11 | 20.49 | $21.46 | 493700 |
| 2023-12-08 | 20.34 | $21.51 | 414629 |
| 2023-12-07 | 20.16 | $21.48 | 419500 |
| 2023-12-06 | 19.98 | $21.18 | 487317 |
| 2023-12-05 | 19.82 | $21.39 | 342300 |
| 2023-12-04 | 19.63 | $21.35 | 391600 |
| 2023-12-01 | 19.43 | $21.10 | 542714 |
| 2023-11-30 | 19.25 | $20.14 | 729708 |
| 2023-11-29 | 19.15 | $19.80 | 365035 |
| 2023-11-28 | 19.08 | $19.57 | 384506 |
| 2023-11-27 | 19.02 | $19.01 | 534800 |
| 2023-11-24 | 19.00 | $18.79 | 120149 |
| 2023-11-22 | 19.00 | $18.76 | 294300 |
| 2023-11-21 | 19.00 | $18.62 | 363120 |
| 2023-11-20 | 19.01 | $19.08 | 339900 |
| 2023-11-17 | 18.96 | $19.23 | 623647 |
| 2023-11-16 | 18.90 | $19.26 | 279846 |
| 2023-11-15 | 18.83 | $19.91 | 332900 |
| 2023-11-14 | 18.69 | $19.98 | 347500 |
| 2023-11-13 | 18.54 | $18.48 | 243000 |
| 2023-11-10 | 18.53 | $18.40 | 301833 |
| 2023-11-09 | 18.53 | $18.42 | 421300 |
| 2023-11-08 | 18.52 | $18.98 | 255900 |
| 2023-11-07 | 18.47 | $19.10 | 356000 |
| 2023-11-06 | 18.40 | $19.70 | 260538 |
| 2023-11-03 | 18.26 | $19.95 | 320643 |
| 2023-11-02 | 18.09 | $19.05 | 444700 |
| 2023-11-01 | 18.01 | $17.97 | 512031 |
| 2023-10-31 | 18.03 | $17.75 | 694500 |
| 2023-10-30 | 18.07 | $17.93 | 245900 |
| 2023-10-27 | 18.11 | $17.71 | 321046 |
| 2023-10-26 | 18.17 | $17.85 | 354234 |
| 2023-10-25 | 18.22 | $17.50 | 367210 |
| 2023-10-24 | 18.32 | $17.62 | 475600 |
| 2023-10-23 | 18.41 | $17.58 | 1.1M |
| 2023-10-20 | 18.51 | $17.98 | 197314 |
| 2023-10-19 | 18.58 | $18.08 | 201937 |
| 2023-10-18 | 18.64 | $18.60 | 138346 |
| 2023-10-17 | 18.66 | $19.05 | 267339 |
| 2023-10-16 | 18.65 | $18.73 | 217400 |
| 2023-10-13 | 18.67 | $18.29 | 207631 |
| 2023-10-12 | 18.75 | $18.44 | 182000 |
| 2023-10-11 | 18.83 | $18.84 | 287831 |
| 2023-10-10 | 18.87 | $18.45 | 219929 |
| 2023-10-09 | 18.96 | $18.36 | 147885 |
| 2023-10-06 | 19.07 | $18.19 | 232000 |
| 2023-10-05 | 19.21 | $18.39 | 309747 |
| 2023-10-04 | 19.33 | $18.41 | 222244 |
| 2023-10-03 | 19.47 | $18.12 | 481800 |
| 2023-10-02 | 19.65 | $19.04 | 272420 |
| 2023-09-29 | 19.75 | $19.45 | 355659 |
| 2023-09-28 | 19.82 | $19.51 | 358627 |
| 2023-09-27 | 19.90 | $18.99 | 411300 |
| 2023-09-26 | 20.04 | $18.87 | 447505 |
| 2023-09-25 | 20.20 | $18.96 | 577620 |
| 2023-09-22 | 20.36 | $19.00 | 439710 |
| 2023-09-21 | 20.53 | $19.26 | 382501 |
| 2023-09-20 | 20.68 | $20.32 | 188900 |
| 2023-09-19 | 20.73 | $20.55 | 280000 |
| 2023-09-18 | 20.75 | $20.40 | 210700 |
| 2023-09-15 | 20.80 | $20.57 | 1.7M |
| 2023-09-14 | 20.83 | $20.78 | 321600 |
| 2023-09-13 | 20.84 | $20.23 | 360900 |
| 2023-09-12 | 20.91 | $20.59 | 270221 |
| 2023-09-11 | 20.95 | $20.48 | 394127 |
| 2023-09-08 | 21.00 | $20.48 | 359500 |
| 2023-09-07 | 21.07 | $20.66 | 255500 |
| 2023-09-06 | 21.13 | $20.80 | 273900 |
| 2023-09-05 | 21.18 | $20.79 | 541506 |
| 2023-09-01 | 21.25 | $21.54 | 202469 |
| 2023-08-31 | 21.24 | $21.41 | 280631 |
| 2023-08-30 | 21.26 | $21.57 | 542200 |
| 2023-08-29 | 21.26 | $21.53 | 188627 |
| 2023-08-28 | 21.27 | $21.30 | 232326 |
| 2023-08-25 | 21.31 | $20.79 | 113131 |
| 2023-08-24 | 21.40 | $20.92 | 199373 |
| 2023-08-23 | 21.49 | $20.93 | 140834 |
| 2023-08-22 | 21.58 | $20.46 | 151639 |
| 2023-08-21 | 21.73 | $20.62 | 277800 |
| 2023-08-18 | 21.87 | $20.90 | 180400 |
| 2023-08-17 | 21.99 | $20.85 | 191700 |
| 2023-08-16 | 22.12 | $20.97 | 325808 |
| 2023-08-15 | 22.24 | $21.26 | 264701 |
| 2023-08-14 | 22.34 | $21.93 | 225504 |
| 2023-08-11 | 22.37 | $22.28 | 145224 |
| 2023-08-10 | 22.36 | $22.19 | 302600 |
| 2023-08-09 | 22.35 | $22.38 | 270200 |
| 2023-08-08 | 22.31 | $22.52 | 278235 |
| 2023-08-07 | 22.25 | $22.96 | 321000 |
| 2023-08-04 | 22.14 | $22.50 | 608627 |
| 2023-08-03 | 22.05 | $22.31 | 294943 |
| 2023-08-02 | 21.97 | $22.27 | 169309 |
| 2023-08-01 | 21.88 | $22.20 | 471900 |
| 2023-07-31 | 21.79 | $22.50 | 301600 |
| 2023-07-28 | 21.65 | $22.40 | 236815 |
| 2023-07-27 | 21.51 | $22.20 | 309112 |
| 2023-07-26 | 21.36 | $22.50 | 469700 |
| 2023-07-25 | 21.18 | $22.29 | 589504 |
| 2023-07-24 | 20.99 | $22.41 | 352859 |
| 2023-07-21 | 20.78 | $21.99 | 533312 |
| 2023-07-20 | 20.58 | $22.12 | 569500 |
| 2023-07-19 | 20.36 | $22.23 | 411610 |
| 2023-07-18 | 20.12 | $21.63 | 518700 |
| 2023-07-17 | 19.92 | $20.85 | 350142 |
| 2023-07-14 | 19.80 | $20.79 | 222400 |
| 2023-07-13 | 19.67 | $20.87 | 253228 |
| 2023-07-12 | 19.53 | $20.59 | 350521 |
| 2023-07-11 | 19.41 | $20.54 | 295640 |
| 2023-07-10 | 19.30 | $19.96 | 267500 |
| 2023-07-07 | 19.23 | $19.74 | 320848 |
| 2023-07-06 | 19.19 | $19.29 | 249829 |
| 2023-07-05 | 19.20 | $19.52 | 393716 |
| 2023-07-03 | 19.19 | $19.68 | 226119 |
| 2023-06-30 | 19.15 | $19.20 | 527640 |
| 2023-06-29 | 19.17 | $19.16 | 338144 |
| 2023-06-28 | 19.18 | $18.65 | 415800 |
| 2023-06-27 | 19.25 | $19.20 | 378406 |
| 2023-06-26 | 19.26 | $18.79 | 538600 |
| 2023-06-23 | 19.31 | $18.08 | 1.1M |
| 2023-06-22 | 19.44 | $18.45 | 457747 |
| 2023-06-21 | 19.53 | $19.10 | 245000 |
| 2023-06-20 | 19.57 | $19.30 | 294715 |
| 2023-06-16 | 19.58 | $19.70 | 763606 |
| 2023-06-15 | 19.55 | $19.78 | 293113 |
| 2023-06-14 | 19.51 | $19.49 | 319407 |
| 2023-06-13 | 19.49 | $19.66 | 296700 |
| 2023-06-12 | 19.45 | $19.69 | 341800 |
| 2023-06-09 | 19.41 | $19.84 | 284806 |
| 2023-06-08 | 19.34 | $19.78 | 428900 |
| 2023-06-07 | 19.28 | $20.38 | 549643 |
| 2023-06-06 | 19.15 | $19.75 | 466800 |
| 2023-06-05 | 19.08 | $19.33 | 272316 |
| 2023-06-02 | 19.05 | $19.59 | 392800 |
| 2023-06-01 | 18.98 | $18.82 | 326619 |
| 2023-05-31 | 18.99 | $19.05 | 744500 |
| 2023-05-30 | 18.97 | $19.22 | 326819 |
| 2023-05-26 | 18.92 | $18.97 | 378400 |
| 2023-05-25 | 18.90 | $18.85 | 380671 |
| 2023-05-24 | 18.88 | $19.10 | 480700 |
| 2023-05-23 | 18.84 | $19.59 | 361440 |
| 2023-05-22 | 18.73 | $19.32 | 509111 |
| 2023-05-19 | 18.65 | $18.97 | 724806 |
| 2023-05-18 | 18.59 | $18.84 | 332400 |
| 2023-05-17 | 18.55 | $18.73 | 508900 |
| 2023-05-16 | 18.51 | $18.32 | 298814 |
| 2023-05-15 | 18.51 | $18.94 | 475200 |
| 2023-05-12 | 18.45 | $18.78 | 408600 |
| 2023-05-11 | 18.39 | $18.86 | 357500 |
| 2023-05-10 | 18.32 | $18.94 | 304400 |
| 2023-05-09 | 18.24 | $18.85 | 501609 |
| 2023-05-08 | 18.17 | $18.88 | 539943 |
| 2023-05-05 | 18.08 | $18.91 | 659116 |
| 2023-05-04 | 18.00 | $18.67 | 1.0M |
| 2023-05-03 | 17.93 | $17.77 | 739223 |
| 2023-05-02 | 17.95 | $17.71 | 719111 |
| 2023-05-01 | 17.99 | $17.97 | 411700 |
| 2023-04-28 | 18.00 | $18.20 | 409340 |
| 2023-04-27 | 17.98 | $18.29 | 412626 |
| 2023-04-26 | 17.96 | $17.89 | 683700 |
| 2023-04-25 | 17.97 | $17.39 | 377517 |
| 2023-04-24 | 18.03 | $17.85 | 273823 |
| 2023-04-21 | 18.05 | $17.94 | 261130 |
| 2023-04-20 | 18.04 | $18.18 | 422134 |
| 2023-04-19 | 18.01 | $18.37 | 367100 |
| 2023-04-18 | 17.96 | $17.75 | 360600 |
| 2023-04-17 | 17.97 | $18.25 | 392841 |
| 2023-04-14 | 17.93 | $17.45 | 460200 |
| 2023-04-13 | 17.96 | $17.72 | 450300 |
| 2023-04-12 | 17.98 | $17.69 | 542505 |
| 2023-04-11 | 18.01 | $18.15 | 798602 |
| 2023-04-10 | 18.00 | $18.22 | 574500 |
| 2023-04-06 | 17.99 | $18.55 | 378900 |
| 2023-04-05 | 17.96 | $18.45 | 659514 |
| 2023-04-04 | 17.96 | $18.13 | 336400 |
| 2023-04-03 | 18.02 | $18.30 | 407600 |
| 2023-03-31 | 18.09 | $18.59 | 563626 |
| 2023-03-30 | 18.16 | $18.08 | 326300 |
| 2023-03-29 | 18.32 | $18.00 | 382200 |
| 2023-03-28 | 18.51 | $17.54 | 488900 |
| 2023-03-27 | 18.79 | $17.27 | 432600 |
| 2023-03-24 | 19.13 | $17.09 | 537839 |
| 2023-03-23 | 19.53 | $16.48 | 650400 |
| 2023-03-22 | 20.03 | $17.03 | 613515 |
| 2023-03-21 | 20.52 | $18.17 | 894334 |
| 2023-03-20 | 20.93 | $17.55 | 1.1M |
| 2023-03-17 | 21.45 | $17.40 | 2.2M |
| 2023-03-16 | 22.02 | $18.62 | 1.1M |
| 2023-03-15 | 22.51 | $18.82 | 1.3M |
| 2023-03-14 | 23.03 | $18.96 | 906948 |
| 2023-03-13 | 23.56 | $19.54 | 1.6M |
| 2023-03-10 | 24.07 | $19.79 | 1.4M |
| 2023-03-09 | 24.59 | $21.38 | 1.8M |
| 2023-03-08 | 24.99 | $22.50 | 2.9M |
| 2023-03-07 | 25.30 | $23.60 | 802300 |
| 2023-03-06 | 25.54 | $24.46 | 335400 |
| 2023-03-03 | 25.71 | $24.83 | 335900 |
| 2023-03-02 | 25.87 | $24.90 | 392814 |
| 2023-03-01 | 26.04 | $25.09 | 242146 |
| 2023-02-28 | 26.22 | $25.23 | 313115 |
| 2023-02-27 | 26.39 | $25.45 | 196317 |
| 2023-02-24 | 26.55 | $25.47 | 239500 |
| 2023-02-23 | 26.71 | $25.81 | 172200 |
| 2023-02-22 | 26.85 | $25.74 | 325500 |
| 2023-02-21 | 27.01 | $25.48 | 193507 |
| 2023-02-17 | 27.19 | $26.30 | 257101 |
| 2023-02-16 | 27.31 | $26.36 | 339902 |
| 2023-02-15 | 27.42 | $26.54 | 186100 |
| 2023-02-14 | 27.52 | $26.40 | 268900 |
| 2023-02-13 | 27.64 | $26.49 | 509934 |
| 2023-02-10 | 27.75 | $26.43 | 999200 |
| 2023-02-09 | 27.88 | $26.45 | 537015 |
| 2023-02-08 | 28.01 | $27.06 | 428028 |
| 2023-02-07 | 28.08 | $28.29 | 235300 |
| 2023-02-06 | 28.02 | $28.30 | 160600 |
| 2023-02-03 | 27.96 | $28.89 | 315100 |
| 2023-02-02 | 27.83 | $29.66 | 225313 |
| 2023-02-01 | 27.61 | $28.97 | 342700 |
| 2023-01-31 | 27.45 | $28.46 | 490300 |
| 2023-01-30 | 27.33 | $27.79 | 143700 |
| 2023-01-27 | 27.26 | $27.76 | 108816 |
| 2023-01-26 | 27.19 | $27.28 | 165647 |
| 2023-01-25 | 27.17 | $27.09 | 187849 |
| 2023-01-24 | 27.15 | $27.07 | 295500 |
| 2023-01-23 | 27.14 | $27.17 | 339600 |
| 2023-01-20 | 27.12 | $27.22 | 192100 |
| 2023-01-19 | 27.08 | $27.28 | 213014 |
| 2023-01-18 | 27.03 | $27.50 | 128242 |
| 2023-01-17 | 26.96 | $27.88 | 200000 |
| 2023-01-13 | 26.85 | $27.64 | 214100 |
| 2023-01-12 | 26.77 | $27.72 | 306802 |
| 2023-01-11 | 26.67 | $27.14 | 411300 |
| 2023-01-10 | 26.63 | $26.63 | 161500 |
| 2023-01-09 | 26.64 | $26.73 | 178800 |
| 2023-01-06 | 26.64 | $27.04 | 174200 |
| 2023-01-05 | 26.61 | $26.40 | 250800 |
| 2023-01-04 | 26.65 | $26.96 | 249737 |
| 2023-01-03 | 26.64 | $26.51 | 253403 |
| 2022-12-30 | 26.67 | $26.50 | 211900 |
| 2022-12-29 | 26.71 | $26.65 | 183600 |
| 2022-12-28 | 26.76 | $26.09 | 172416 |
| 2022-12-27 | 26.86 | $26.66 | 68908 |
| 2022-12-23 | 26.92 | $26.53 | 106100 |
| 2022-12-22 | 27.01 | $26.49 | 266400 |
| 2022-12-21 | 27.10 | $26.39 | 206200 |
| 2022-12-20 | 27.21 | $26.24 | 302643 |
| 2022-12-19 | 27.34 | $26.30 | 213900 |
| 2022-12-16 | 27.48 | $26.78 | 1.4M |
| 2022-12-15 | 27.58 | $27.21 | 416002 |
| 2022-12-14 | 27.65 | $27.58 | 268036 |
| 2022-12-13 | 27.68 | $27.38 | 368200 |
| 2022-12-12 | 27.73 | $27.00 | 264600 |
| 2022-12-09 | 27.82 | $27.16 | 158600 |
| 2022-12-08 | 27.91 | $27.14 | 177600 |
| 2022-12-07 | 28.01 | $26.98 | 227820 |
| 2022-12-06 | 28.12 | $27.17 | 198324 |
| 2022-12-05 | 28.21 | $27.26 | 257200 |
| 2022-12-02 | 28.30 | $27.95 | 394500 |
| 2022-12-01 | 28.33 | $28.40 | 421426 |
| 2022-11-30 | 28.31 | $29.29 | 535367 |
| 2022-11-29 | 28.20 | $28.46 | 352625 |
| 2022-11-28 | 28.17 | $28.02 | 470043 |
| 2022-11-25 | 28.17 | $28.36 | 97100 |
| 2022-11-23 | 28.13 | $27.92 | 233500 |
| 2022-11-22 | 28.14 | $28.31 | 477100 |
| 2022-11-21 | 28.11 | $28.34 | 235200 |
| 2022-11-18 | 28.06 | $28.82 | 372249 |
| 2022-11-17 | 27.96 | $28.02 | 280416 |
| 2022-11-16 | 27.92 | $27.81 | 197433 |
| 2022-11-15 | 27.89 | $28.24 | 216059 |
| 2022-11-14 | 27.81 | $27.97 | 197400 |
| 2022-11-11 | 27.75 | $28.58 | 243519 |
| 2022-11-10 | 27.62 | $28.91 | 420700 |
| 2022-11-09 | 27.43 | $27.22 | 331337 |
| 2022-11-08 | 27.40 | $27.70 | 248100 |
| 2022-11-07 | 27.31 | $27.99 | 358543 |
| 2022-11-04 | 27.17 | $28.25 | 502306 |
| 2022-11-03 | 27.00 | $28.21 | 363900 |
| 2022-11-02 | 26.82 | $27.49 | 415700 |
| 2022-11-01 | 26.69 | $28.01 | 255805 |
| 2022-10-31 | 26.50 | $27.48 | 475700 |
| 2022-10-28 | 26.36 | $27.44 | 706705 |
| 2022-10-27 | 26.21 | $27.19 | 423740 |
| 2022-10-26 | 26.08 | $27.64 | 428341 |
| 2022-10-25 | 25.90 | $27.63 | 359200 |
| 2022-10-24 | 25.69 | $26.73 | 279500 |
| 2022-10-21 | 25.57 | $26.25 | 306515 |
| 2022-10-20 | 25.49 | $25.83 | 256320 |
| 2022-10-19 | 25.44 | $25.62 | 209326 |
| 2022-10-18 | 25.43 | $26.33 | 340800 |
| 2022-10-17 | 25.35 | $26.01 | 304200 |
| 2022-10-14 | 25.30 | $24.96 | 301100 |
| 2022-10-13 | 25.37 | $25.44 | 278424 |
| 2022-10-12 | 25.40 | $25.15 | 283721 |
| 2022-10-11 | 25.46 | $25.30 | 582323 |
| 2022-10-10 | 25.52 | $24.93 | 386600 |
| 2022-10-07 | 25.64 | $24.92 | 460637 |
| 2022-10-06 | 25.76 | $25.02 | 187140 |
| 2022-10-05 | 25.90 | $25.32 | 280419 |
| 2022-10-04 | 26.01 | $26.20 | 320714 |
| 2022-10-03 | 26.05 | $25.67 | 313047 |
| 2022-09-30 | 26.15 | $25.72 | 453200 |
| 2022-09-29 | 26.25 | $25.18 | 420123 |
| 2022-09-28 | 26.42 | $25.57 | 380300 |
| 2022-09-27 | 26.56 | $24.20 | 289141 |
| 2022-09-26 | 26.85 | $24.65 | 344021 |
| 2022-09-23 | 27.12 | $25.46 | 232634 |
| 2022-09-22 | 27.32 | $26.20 | 223700 |
| 2022-09-21 | 27.47 | $26.61 | 327000 |
| 2022-09-20 | 27.59 | $27.12 | 481600 |
| 2022-09-19 | 27.66 | $27.21 | 576024 |
| 2022-09-16 | 27.74 | $27.41 | 510512 |
| 2022-09-15 | 27.82 | $27.00 | 421200 |
| 2022-09-14 | 27.95 | $27.00 | 277939 |
| 2022-09-13 | 28.09 | $27.37 | 186400 |
| 2022-09-12 | 28.21 | $28.45 | 230721 |
| 2022-09-09 | 28.25 | $28.05 | 136806 |
| 2022-09-08 | 28.32 | $27.97 | 192000 |
| 2022-09-07 | 28.42 | $27.65 | 208814 |
| 2022-09-06 | 28.56 | $27.61 | 228409 |
| 2022-09-02 | 28.71 | $27.41 | 226700 |
| 2022-09-01 | 28.88 | $27.66 | 200300 |
| 2022-08-31 | 29.04 | $27.76 | 237300 |
| 2022-08-30 | 29.20 | $28.14 | 218900 |
| 2022-08-29 | 29.33 | $28.45 | 273500 |
| 2022-08-26 | 29.43 | $28.53 | 262308 |
| 2022-08-25 | 29.53 | $28.98 | 303200 |
| 2022-08-24 | 29.60 | $28.55 | 158138 |
| 2022-08-23 | 29.72 | $28.52 | 165100 |
| 2022-08-22 | 29.84 | $28.89 | 172500 |
| 2022-08-19 | 29.93 | $29.69 | 172241 |
| 2022-08-18 | 29.95 | $30.16 | 174237 |
| 2022-08-17 | 29.92 | $29.84 | 190314 |
| 2022-08-16 | 29.92 | $30.57 | 185500 |
| 2022-08-15 | 29.85 | $30.65 | 169800 |
| 2022-08-12 | 29.77 | $30.43 | 246621 |
| 2022-08-11 | 29.70 | $30.18 | 195502 |
| 2022-08-10 | 29.65 | $29.99 | 292943 |
| 2022-08-09 | 29.62 | $29.57 | 202300 |
| 2022-08-08 | 29.62 | $29.61 | 211000 |
| 2022-08-05 | 29.62 | $29.28 | 328833 |
| 2022-08-04 | 29.66 | $28.94 | 310304 |
| 2022-08-03 | 29.73 | $29.11 | 237281 |
| 2022-08-02 | 29.79 | $29.23 | 281900 |
| 2022-08-01 | 29.84 | $30.02 | 275512 |
| 2022-07-29 | 29.82 | $30.23 | 209131 |
| 2022-07-28 | 29.78 | $30.27 | 201221 |
| 2022-07-27 | 29.73 | $29.86 | 319300 |
| 2022-07-26 | 29.71 | $29.70 | 179400 |
| 2022-07-25 | 29.72 | $29.95 | 178139 |
| 2022-07-22 | 29.71 | $29.68 | 208600 |
| 2022-07-21 | 29.72 | $29.79 | 133236 |
| 2022-07-20 | 29.72 | $30.13 | 219700 |
| 2022-07-19 | 29.68 | $30.11 | 368200 |
| 2022-07-18 | 29.64 | $29.53 | 254857 |
| 2022-07-15 | 29.65 | $29.36 | 202100 |
| 2022-07-14 | 29.68 | $28.87 | 169400 |
| 2022-07-13 | 29.76 | $29.36 | 98428 |
| 2022-07-12 | 29.79 | $29.87 | 202811 |
| 2022-07-11 | 29.77 | $29.16 | 127100 |
| 2022-07-08 | 29.84 | $29.53 | 123329 |
| 2022-07-07 | 29.87 | $29.96 | 108300 |
| 2022-07-06 | 29.89 | $29.90 | 255900 |
| 2022-07-05 | 29.91 | $30.46 | 342321 |
| 2022-07-01 | 29.90 | $30.18 | 174400 |
| 2022-06-30 | 29.93 | $29.70 | 214600 |
| 2022-06-29 | 30.02 | $29.72 | 130147 |
| 2022-06-28 | 30.13 | $30.02 | 134200 |
| 2022-06-27 | 30.24 | $30.30 | 141800 |
| 2022-06-24 | 30.33 | $30.43 | 392400 |
| 2022-06-23 | 30.42 | $29.59 | 160500 |
| 2022-06-22 | 30.60 | $29.24 | 200500 |
| 2022-06-21 | 30.83 | $29.21 | 235200 |
| 2022-06-17 | 31.08 | $29.51 | 503300 |
| 2022-06-16 | 31.31 | $28.86 | 443323 |
| 2022-06-15 | 31.62 | $29.53 | 301700 |
| 2022-06-14 | 31.89 | $28.80 | 359800 |
| 2022-06-13 | 32.24 | $29.44 | 304700 |
| 2022-06-10 | 32.55 | $30.87 | 195200 |
| 2022-06-09 | 32.73 | $31.17 | 240428 |
| 2022-06-08 | 32.89 | $31.81 | 148036 |
| 2022-06-07 | 32.98 | $32.94 | 400415 |
| 2022-06-06 | 32.97 | $32.24 | 218100 |
| 2022-06-03 | 33.04 | $32.94 | 139600 |
| 2022-06-02 | 33.05 | $33.41 | 160100 |
| 2022-06-01 | 33.03 | $33.30 | 346762 |
| 2022-05-31 | 33.03 | $34.10 | 515800 |
| 2022-05-27 | 32.96 | $34.16 | 270346 |
| 2022-05-26 | 32.89 | $33.25 | 152231 |
| 2022-05-25 | 32.93 | $33.05 | 145046 |
| 2022-05-24 | 33.01 | $32.77 | 168903 |
| 2022-05-23 | 33.14 | $32.26 | 214033 |
| 2022-05-20 | 33.33 | $31.69 | 292148 |
| 2022-05-19 | 33.60 | $31.91 | 280937 |
| 2022-05-18 | 33.87 | $32.75 | 289207 |
| 2022-05-17 | 34.08 | $33.56 | 218847 |
| 2022-05-16 | 34.23 | $32.82 | 253433 |
| 2022-05-13 | 34.46 | $32.89 | 335802 |
| 2022-05-12 | 34.70 | $32.34 | 305443 |
| 2022-05-11 | 35.01 | $31.92 | 246740 |
| 2022-05-10 | 35.38 | $32.34 | 276000 |
| 2022-05-09 | 35.72 | $33.15 | 294100 |
| 2022-05-06 | 36.00 | $34.38 | 188200 |
| 2022-05-05 | 36.17 | $34.84 | 264000 |
| 2022-05-04 | 36.30 | $36.01 | 236834 |
| 2022-05-03 | 36.33 | $35.48 | 269900 |
| 2022-05-02 | 36.42 | $35.26 | 323827 |
| 2022-04-29 | 36.54 | $36.60 | 497000 |
| 2022-04-28 | 36.55 | $37.94 | 290948 |
| 2022-04-27 | 36.43 | $37.21 | 543600 |
| 2022-04-26 | 36.39 | $35.85 | 303700 |
| 2022-04-25 | 36.48 | $36.55 | 357600 |
| 2022-04-22 | 36.51 | $36.50 | 266821 |
| 2022-04-21 | 36.54 | $36.86 | 270523 |
| 2022-04-20 | 36.53 | $36.79 | 306700 |
| 2022-04-19 | 36.53 | $36.38 | 227641 |
| 2022-04-18 | 36.56 | $35.82 | 224120 |
| 2022-04-14 | 36.66 | $36.09 | 182800 |
| 2022-04-13 | 36.73 | $36.12 | 321500 |
| 2022-04-12 | 36.81 | $35.37 | 313529 |
| 2022-04-11 | 36.95 | $35.36 | 662905 |
| 2022-04-08 | 37.11 | $35.79 | 550400 |
| 2022-04-07 | 37.22 | $36.08 | 291800 |
| 2022-04-06 | 37.31 | $37.08 | 329225 |
| 2022-04-05 | 37.30 | $36.85 | 253100 |
| 2022-04-04 | 37.32 | $37.82 | 234135 |
| 2022-04-01 | 37.24 | $38.71 | 331400 |
| 2022-03-31 | 37.07 | $37.89 | 343645 |
| 2022-03-30 | 36.97 | $38.47 | 134442 |
| 2022-03-29 | 36.81 | $38.84 | 426800 |
| 2022-03-28 | 36.60 | $37.10 | 310040 |
| 2022-03-25 | 36.56 | $36.90 | 255769 |
| 2022-03-24 | 36.54 | $36.06 | 279500 |
| 2022-03-23 | 36.59 | $36.02 | 291900 |
| 2022-03-22 | 36.65 | $36.48 | 384300 |
| 2022-03-21 | 36.66 | $36.34 | 235629 |
| 2022-03-18 | 36.69 | $37.09 | 432800 |
| 2022-03-17 | 36.64 | $37.17 | 158600 |
| 2022-03-16 | 36.59 | $36.38 | 314900 |
| 2022-03-15 | 36.60 | $36.07 | 329700 |
| 2022-03-14 | 36.64 | $36.13 | 214635 |
| 2022-03-11 | 36.67 | $36.39 | 199200 |
| 2022-03-10 | 36.67 | $36.74 | 209514 |
| 2022-03-09 | 36.63 | $36.53 | 408705 |
| 2022-03-08 | 36.60 | $36.97 | 297134 |
| 2022-03-07 | 36.52 | $37.06 | 169800 |
| 2022-03-04 | 36.42 | $37.61 | 269700 |
| 2022-03-03 | 36.26 | $37.17 | 172917 |
| 2022-03-02 | 36.14 | $37.03 | 211536 |
| 2022-03-01 | 36.02 | $36.25 | 319607 |
| 2022-02-28 | 35.98 | $36.56 | 365200 |
| 2022-02-25 | 35.90 | $36.89 | 190000 |
| 2022-02-24 | 35.78 | $35.89 | 295800 |
| 2022-02-23 | 35.76 | $35.69 | 234800 |
| 2022-02-22 | 35.75 | $36.14 | 248400 |
| 2022-02-18 | 35.69 | $36.69 | 596032 |
| 2022-02-17 | 35.58 | $36.94 | 366200 |
| 2022-02-16 | 35.44 | $36.41 | 290300 |
| 2022-02-15 | 35.35 | $35.42 | 212600 |
| 2022-02-14 | 35.37 | $34.88 | 251300 |
| 2022-02-11 | 35.47 | $35.38 | 291623 |
| 2022-02-10 | 35.53 | $35.14 | 218417 |
| 2022-02-09 | 35.62 | $35.61 | 295802 |
| 2022-02-08 | 35.69 | $35.10 | 164808 |
| 2022-02-07 | 35.82 | $35.18 | 152700 |
| 2022-02-04 | 35.96 | $35.14 | 149100 |
| 2022-02-03 | 36.12 | $35.15 | 154700 |
| 2022-02-02 | 36.29 | $35.91 | 278400 |
| 2022-02-01 | 36.40 | $35.84 | 261300 |
| 2022-01-31 | 36.52 | $35.97 | 255200 |
| 2022-01-28 | 36.64 | $35.56 | 261000 |
| 2022-01-27 | 36.81 | $34.71 | 192848 |
| 2022-01-26 | 37.07 | $35.26 | 203701 |
| 2022-01-25 | 37.28 | $35.52 | 412400 |
| 2022-01-24 | 37.48 | $35.39 | 313200 |
| 2022-01-21 | 37.69 | $35.55 | 258900 |
| 2022-01-20 | 37.89 | $35.91 | 331300 |
| 2022-01-19 | 38.06 | $37.29 | 207400 |
| 2022-01-18 | 38.08 | $38.51 | 248800 |
| 2022-01-14 | 37.97 | $38.88 | 240806 |
| 2022-01-13 | 37.82 | $38.76 | 199410 |
| 2022-01-12 | 37.65 | $37.99 | 122900 |
| 2022-01-11 | 37.55 | $38.35 | 212473 |
| 2022-01-10 | 37.40 | $38.35 | 261300 |
| 2022-01-07 | 37.24 | $38.59 | 246400 |
| 2022-01-06 | 37.04 | $38.43 | 172400 |
| 2022-01-05 | 36.85 | $38.04 | 166941 |
| 2022-01-04 | 36.68 | $38.43 | 134944 |
| 2022-01-03 | 36.47 | $37.66 | 187100 |
| 2021-12-31 | 36.32 | $37.53 | 159700 |
| 2021-12-30 | 36.17 | $37.50 | 427300 |
| 2021-12-29 | 36.01 | $36.76 | 569700 |
| 2021-12-28 | 35.91 | $36.58 | 110306 |
| 2021-12-27 | 35.81 | $36.73 | 132228 |
| 2021-12-23 | 35.70 | $36.36 | 386536 |
| 2021-12-22 | 35.63 | $36.34 | 159830 |
| 2021-12-21 | 35.58 | $36.11 | 268145 |
| 2021-12-20 | 35.55 | $34.85 | 240742 |
| 2021-12-17 | 35.65 | $35.65 | 1.3M |
| 2021-12-16 | 35.70 | $35.38 | 196108 |
| 2021-12-15 | 35.78 | $35.50 | 346100 |
| 2021-12-14 | 35.86 | $35.01 | 323600 |
| 2021-12-13 | 36.01 | $35.59 | 253200 |
| 2021-12-10 | 36.12 | $35.76 | 395500 |
| 2021-12-09 | 36.22 | $35.87 | 319400 |
| 2021-12-08 | 36.34 | $36.51 | 151400 |
| 2021-12-07 | 36.41 | $36.31 | 208400 |
| 2021-12-06 | 36.51 | $36.39 | 184700 |
| 2021-12-03 | 36.62 | $35.01 | 224600 |
| 2021-12-02 | 36.87 | $35.18 | 320900 |
| 2021-12-01 | 37.13 | $33.84 | 345722 |
| 2021-11-30 | 37.54 | $34.40 | 361313 |
| 2021-11-29 | 37.91 | $35.22 | 296047 |
| 2021-11-26 | 38.22 | $36.01 | 157925 |
| 2021-11-24 | 38.46 | $38.10 | 85100 |
| 2021-11-23 | 38.51 | $38.00 | 198800 |
| 2021-11-22 | 38.57 | $37.81 | 180500 |
| 2021-11-19 | 38.65 | $37.77 | 221139 |
| 2021-11-18 | 38.75 | $37.88 | 252520 |
| 2021-11-17 | 38.84 | $38.27 | 183512 |
| 2021-11-16 | 38.90 | $38.59 | 180126 |
| 2021-11-15 | 38.93 | $38.94 | 241041 |
| 2021-11-12 | 38.93 | $38.58 | 141440 |
| 2021-11-11 | 38.97 | $39.22 | 121331 |
| 2021-11-10 | 38.95 | $39.32 | 193600 |
| 2021-11-09 | 38.92 | $39.61 | 196800 |
| 2021-11-08 | 38.86 | $39.10 | 305808 |
| 2021-11-05 | 38.85 | $40.09 | 205100 |
| 2021-11-04 | 38.73 | $38.33 | 202600 |
| 2021-11-03 | 38.79 | $38.85 | 593800 |
| 2021-11-02 | 38.79 | $38.15 | 260000 |
| 2021-11-01 | 38.85 | $38.55 | 306840 |
| 2021-10-29 | 38.87 | $37.83 | 299714 |
| 2021-10-28 | 38.97 | $38.17 | 137412 |
| 2021-10-27 | 39.03 | $38.21 | 146200 |
| 2021-10-26 | 39.08 | $39.41 | 164200 |
| 2021-10-25 | 39.01 | $39.32 | 198000 |
| 2021-10-22 | 38.94 | $39.22 | 133016 |
| 2021-10-21 | 38.89 | $39.12 | 209300 |
| 2021-10-20 | 38.84 | $39.42 | 229827 |
| 2021-10-19 | 38.76 | $38.76 | 119600 |
| 2021-10-18 | 38.73 | $39.32 | 165400 |
| 2021-10-15 | 38.65 | $39.50 | 165823 |
| 2021-10-14 | 38.55 | $39.75 | 104428 |
| 2021-10-13 | 38.41 | $39.44 | 181800 |
| 2021-10-12 | 38.31 | $39.33 | 238600 |
| 2021-10-11 | 38.22 | $39.00 | 177700 |
| 2021-10-08 | 38.16 | $38.22 | 128648 |
| 2021-10-07 | 38.17 | $38.31 | 189722 |
| 2021-10-06 | 38.18 | $37.82 | 196500 |
| 2021-10-05 | 38.25 | $37.67 | 237600 |
| 2021-10-04 | 38.35 | $38.08 | 299600 |
| 2021-10-01 | 38.41 | $38.15 | 322346 |
| 2021-09-30 | 38.48 | $37.42 | 323000 |
| 2021-09-29 | 38.62 | $37.90 | 276910 |
| 2021-09-28 | 38.73 | $37.92 | 276400 |
| 2021-09-27 | 38.85 | $38.65 | 290148 |
| 2021-09-24 | 38.90 | $38.58 | 173238 |
| 2021-09-23 | 38.95 | $38.89 | 153606 |
| 2021-09-22 | 38.97 | $38.61 | 216100 |
| 2021-09-21 | 39.01 | $38.01 | 254900 |
| 2021-09-20 | 39.12 | $38.10 | 288000 |
| 2021-09-17 | 39.21 | $38.01 | 673511 |
| 2021-09-16 | 39.31 | $38.89 | 365129 |
| 2021-09-15 | 39.32 | $39.65 | 291600 |
| 2021-09-14 | 39.24 | $39.14 | 181413 |
| 2021-09-13 | 39.22 | $39.49 | 229243 |
| 2021-09-10 | 39.15 | $38.19 | 179300 |
| 2021-09-09 | 39.20 | $39.29 | 244905 |
| 2021-09-08 | 39.15 | $39.88 | 208900 |
| 2021-09-07 | 39.03 | $40.41 | 326500 |
| 2021-09-03 | 38.85 | $39.79 | 139400 |
| 2021-09-02 | 38.71 | $39.84 | 178700 |
| 2021-09-01 | 38.56 | $39.90 | 212700 |
| 2021-08-31 | 38.39 | $39.82 | 346325 |
| 2021-08-30 | 38.21 | $39.40 | 225900 |
| 2021-08-27 | 38.06 | $39.39 | 246300 |
| 2021-08-26 | 37.90 | $38.09 | 213700 |
| 2021-08-25 | 37.85 | $38.28 | 179421 |
| 2021-08-24 | 37.79 | $38.15 | 131300 |
| 2021-08-23 | 37.73 | $37.91 | 126900 |
| 2021-08-20 | 37.69 | $37.87 | 161800 |
| 2021-08-19 | 37.64 | $37.57 | 159600 |
| 2021-08-18 | 37.62 | $37.63 | 144516 |
| 2021-08-17 | 37.59 | $37.80 | 213000 |
| 2021-08-16 | 37.54 | $38.10 | 394200 |
| 2021-08-13 | 37.45 | $38.24 | 124902 |
| 2021-08-12 | 37.34 | $38.27 | 198039 |
| 2021-08-11 | 37.22 | $38.15 | 189000 |
| 2021-08-10 | 37.11 | $37.67 | 167546 |
| 2021-08-09 | 37.04 | $37.57 | 220412 |
| 2021-08-06 | 36.98 | $37.93 | 218500 |
| 2021-08-05 | 36.89 | $37.60 | 188608 |
| 2021-08-04 | 36.82 | $36.26 | 212000 |
| 2021-08-03 | 36.88 | $36.92 | 370800 |
| 2021-08-02 | 36.89 | $36.82 | 330213 |
| 2021-07-30 | 36.90 | $36.93 | 277908 |
| 2021-07-29 | 36.91 | $37.22 | 375400 |
| 2021-07-28 | 36.90 | $37.15 | 393612 |
| 2021-07-27 | 36.88 | $36.85 | 310939 |
| 2021-07-26 | 36.90 | $36.69 | 213900 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
25.29
2026-07-23
Close Price
$24.24
Vol: 510556
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
16.68
Average
25.06
Maximum
39.78
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 25.29 | $24.24 | 510556 |
| 2026-07-22 | 25.46 | $24.27 | 380000 |
| 2026-07-21 | 25.66 | $25.29 | 320237 |
| 2026-07-20 | 25.67 | $25.26 | 218201 |
| 2026-07-17 | 25.68 | $25.51 | 345823 |
| 2026-07-16 | 25.64 | $25.85 | 498832 |
| 2026-07-15 | 25.51 | $25.46 | 250123 |
| 2026-07-14 | 25.45 | $25.18 | 282108 |
| 2026-07-13 | 25.43 | $25.14 | 331367 |
| 2026-07-10 | 25.41 | $25.12 | 212800 |
| 2026-07-09 | 25.38 | $25.07 | 315600 |
| 2026-07-08 | 25.36 | $25.01 | 626128 |
| 2026-07-07 | 25.35 | $25.00 | 399500 |
| 2026-07-06 | 25.33 | $25.16 | 332800 |
| 2026-07-02 | 25.27 | $25.51 | 322634 |
| 2026-07-01 | 25.12 | $25.22 | 266408 |
| 2026-06-30 | 25.00 | $24.69 | 416416 |
| 2026-06-29 | 24.97 | $24.84 | 464346 |
| 2026-06-26 | 24.89 | $25.18 | 987908 |
| 2026-06-25 | 24.73 | $24.57 | 439082 |
| 2026-06-24 | 24.67 | $24.37 | 410800 |
| 2026-06-23 | 24.63 | $24.35 | 542900 |
| 2026-06-22 | 24.59 | $24.24 | 459907 |
| 2026-06-18 | 24.56 | $24.05 | 940200 |
| 2026-06-17 | 24.55 | $23.85 | 417506 |
| 2026-06-16 | 24.59 | $24.40 | 387600 |
| 2026-06-15 | 24.50 | $24.28 | 379100 |
| 2026-06-12 | 24.42 | $24.41 | 333020 |
| 2026-06-11 | 24.30 | $24.47 | 385129 |
| 2026-06-10 | 24.14 | $24.50 | 389834 |
| 2026-06-09 | 23.93 | $24.42 | 527800 |
| 2026-06-08 | 23.71 | $24.03 | 479436 |
| 2026-06-05 | 23.53 | $23.66 | 537245 |
| 2026-06-04 | 23.39 | $23.86 | 538700 |
| 2026-06-03 | 23.17 | $23.32 | 453500 |
| 2026-06-02 | 23.04 | $23.34 | 617800 |
| 2026-06-01 | 22.87 | $23.42 | 546846 |
| 2026-05-29 | 22.65 | $23.30 | 576239 |
| 2026-05-28 | 22.42 | $23.37 | 477537 |
| 2026-05-27 | 22.14 | $22.53 | 681600 |
| 2026-05-26 | 21.98 | $22.39 | 491221 |
| 2026-05-22 | 21.82 | $22.78 | 340721 |
| 2026-05-21 | 21.54 | $22.15 | 416050 |
| 2026-05-20 | 21.36 | $21.76 | 390336 |
| 2026-05-19 | 21.22 | $21.27 | 289262 |
| 2026-05-18 | 21.17 | $21.06 | 335700 |
| 2026-05-15 | 21.14 | $20.77 | 303800 |
| 2026-05-14 | 21.17 | $20.85 | 297104 |
| 2026-05-13 | 21.19 | $20.75 | 352376 |
| 2026-05-12 | 21.23 | $21.12 | 265975 |
| 2026-05-11 | 21.19 | $20.98 | 162621 |
| 2026-05-08 | 21.18 | $21.04 | 194203 |
| 2026-05-07 | 21.14 | $21.11 | 435317 |
| 2026-05-06 | 21.08 | $21.13 | 343138 |
| 2026-05-05 | 21.01 | $20.86 | 247530 |
| 2026-05-04 | 20.98 | $20.58 | 391900 |
| 2026-05-01 | 20.99 | $20.78 | 275107 |
| 2026-04-30 | 20.97 | $20.74 | 401100 |
| 2026-04-29 | 20.94 | $20.45 | 428100 |
| 2026-04-28 | 20.97 | $21.57 | 390128 |
| 2026-04-27 | 20.76 | $21.19 | 251706 |
| 2026-04-24 | 20.60 | $20.91 | 214632 |
| 2026-04-23 | 20.46 | $20.70 | 215800 |
| 2026-04-22 | 20.35 | $20.64 | 340723 |
| 2026-04-21 | 20.22 | $20.70 | 317324 |
| 2026-04-20 | 20.06 | $20.83 | 265936 |
| 2026-04-17 | 19.85 | $20.81 | 274414 |
| 2026-04-16 | 19.60 | $20.33 | 305835 |
| 2026-04-15 | 19.41 | $20.18 | 232809 |
| 2026-04-14 | 19.22 | $20.15 | 403446 |
| 2026-04-13 | 19.00 | $19.63 | 321145 |
| 2026-04-10 | 18.86 | $19.42 | 166100 |
| 2026-04-09 | 18.74 | $19.25 | 355517 |
| 2026-04-08 | 18.64 | $19.20 | 460400 |
| 2026-04-07 | 18.53 | $18.94 | 395139 |
| 2026-04-06 | 18.46 | $18.50 | 438803 |
| 2026-04-02 | 18.47 | $18.67 | 356133 |
| 2026-04-01 | 18.45 | $18.35 | 479271 |
| 2026-03-31 | 18.49 | $18.41 | 559740 |
| 2026-03-30 | 18.53 | $18.37 | 332400 |
| 2026-03-27 | 18.58 | $18.18 | 442918 |
| 2026-03-26 | 18.69 | $18.54 | 353600 |
| 2026-03-25 | 18.73 | $18.36 | 336220 |
| 2026-03-24 | 18.83 | $18.38 | 349900 |
| 2026-03-23 | 18.93 | $18.73 | 404700 |
| 2026-03-20 | 18.98 | $18.33 | 900900 |
| 2026-03-19 | 19.11 | $18.90 | 314400 |
| 2026-03-18 | 19.15 | $18.93 | 437338 |
| 2026-03-17 | 19.19 | $19.09 | 317400 |
| 2026-03-16 | 19.21 | $19.13 | 291200 |
| 2026-03-13 | 19.21 | $18.78 | 347315 |
| 2026-03-12 | 19.29 | $18.87 | 334148 |
| 2026-03-11 | 19.36 | $18.80 | 326055 |
| 2026-03-10 | 19.46 | $19.05 | 330300 |
| 2026-03-09 | 19.52 | $19.05 | 473509 |
| 2026-03-06 | 19.58 | $19.09 | 410700 |
| 2026-03-05 | 19.65 | $19.60 | 467820 |
| 2026-03-04 | 19.62 | $19.90 | 417000 |
| 2026-03-03 | 19.52 | $19.53 | 446153 |
| 2026-03-02 | 19.48 | $19.66 | 342626 |
| 2026-02-27 | 19.40 | $19.52 | 703233 |
| 2026-02-26 | 19.33 | $20.06 | 439323 |
| 2026-02-25 | 19.15 | $19.68 | 344809 |
| 2026-02-24 | 19.00 | $19.25 | 429709 |
| 2026-02-23 | 18.93 | $19.41 | 491697 |
| 2026-02-20 | 18.81 | $19.55 | 520539 |
| 2026-02-19 | 18.64 | $18.87 | 467861 |
| 2026-02-18 | 18.58 | $18.79 | 469200 |
| 2026-02-17 | 18.54 | $18.74 | 286237 |
| 2026-02-13 | 18.49 | $18.56 | 307900 |
| 2026-02-12 | 18.48 | $18.25 | 500719 |
| 2026-02-11 | 18.53 | $18.50 | 511900 |
| 2026-02-10 | 18.53 | $19.04 | 377710 |
| 2026-02-09 | 18.43 | $18.82 | 331800 |
| 2026-02-06 | 18.35 | $18.94 | 529100 |
| 2026-02-05 | 18.23 | $19.13 | 736542 |
| 2026-02-04 | 18.06 | $18.78 | 1.3M |
| 2026-02-03 | 17.93 | $18.08 | 470812 |
| 2026-02-02 | 17.93 | $18.03 | 403836 |
| 2026-01-30 | 17.95 | $18.06 | 599942 |
| 2026-01-29 | 17.96 | $18.01 | 437400 |
| 2026-01-28 | 17.99 | $17.76 | 564933 |
| 2026-01-27 | 18.08 | $18.05 | 399206 |
| 2026-01-26 | 18.12 | $17.82 | 1.0M |
| 2026-01-23 | 18.21 | $17.98 | 840737 |
| 2026-01-22 | 18.29 | $18.11 | 357604 |
| 2026-01-21 | 18.36 | $18.29 | 563500 |
| 2026-01-20 | 18.40 | $18.06 | 486500 |
| 2026-01-16 | 18.50 | $17.98 | 785900 |
| 2026-01-15 | 18.63 | $18.69 | 343786 |
| 2026-01-14 | 18.64 | $18.50 | 435304 |
| 2026-01-13 | 18.68 | $18.51 | 410200 |
| 2026-01-12 | 18.73 | $18.99 | 344835 |
| 2026-01-09 | 18.69 | $18.84 | 356848 |
| 2026-01-08 | 18.68 | $18.81 | 393807 |
| 2026-01-07 | 18.67 | $18.45 | 331900 |
| 2026-01-06 | 18.74 | $18.58 | 469601 |
| 2026-01-05 | 18.79 | $18.52 | 400400 |
| 2026-01-02 | 18.86 | $18.78 | 236300 |
| 2025-12-31 | 18.89 | $18.93 | 270700 |
| 2025-12-30 | 18.89 | $19.05 | 304200 |
| 2025-12-29 | 18.87 | $19.08 | 338000 |
| 2025-12-26 | 18.84 | $18.90 | 314714 |
| 2025-12-24 | 18.84 | $18.84 | 232300 |
| 2025-12-23 | 18.86 | $18.60 | 918200 |
| 2025-12-22 | 18.93 | $18.71 | 349300 |
| 2025-12-19 | 18.99 | $18.75 | 1.6M |
| 2025-12-18 | 19.06 | $19.01 | 367045 |
| 2025-12-17 | 19.07 | $19.08 | 439719 |
| 2025-12-16 | 19.08 | $19.19 | 348230 |
| 2025-12-15 | 19.07 | $19.33 | 461900 |
| 2025-12-12 | 19.02 | $19.16 | 497433 |
| 2025-12-11 | 19.01 | $19.23 | 414100 |
| 2025-12-10 | 18.97 | $19.05 | 491905 |
| 2025-12-09 | 18.97 | $19.02 | 472400 |
| 2025-12-08 | 18.98 | $18.55 | 396200 |
| 2025-12-05 | 19.09 | $18.73 | 317600 |
| 2025-12-04 | 19.18 | $18.88 | 402314 |
| 2025-12-03 | 19.25 | $19.50 | 403735 |
| 2025-12-02 | 19.20 | $19.44 | 350500 |
| 2025-12-01 | 19.16 | $19.44 | 317800 |
| 2025-11-28 | 19.11 | $19.50 | 204900 |
| 2025-11-26 | 19.04 | $19.46 | 676200 |
| 2025-11-25 | 18.98 | $19.43 | 361543 |
| 2025-11-24 | 18.90 | $19.24 | 273724 |
| 2025-11-21 | 18.86 | $19.17 | 358200 |
| 2025-11-20 | 18.83 | $18.56 | 435401 |
| 2025-11-19 | 18.92 | $18.71 | 280200 |
| 2025-11-18 | 19.00 | $18.87 | 385800 |
| 2025-11-17 | 19.05 | $18.81 | 354700 |
| 2025-11-14 | 19.13 | $19.33 | 338013 |
| 2025-11-13 | 19.12 | $19.16 | 311642 |
| 2025-11-12 | 19.14 | $19.33 | 517734 |
| 2025-11-11 | 19.12 | $19.55 | 274000 |
| 2025-11-10 | 19.06 | $19.19 | 255700 |
| 2025-11-07 | 19.07 | $19.32 | 523832 |
| 2025-11-06 | 19.06 | $18.89 | 357911 |
| 2025-11-05 | 19.13 | $18.85 | 573804 |
| 2025-11-04 | 19.23 | $18.98 | 560006 |
| 2025-11-03 | 19.32 | $18.96 | 505400 |
| 2025-10-31 | 19.43 | $19.11 | 546700 |
| 2025-10-30 | 19.52 | $19.10 | 443900 |
| 2025-10-29 | 19.64 | $18.95 | 770604 |
| 2025-10-28 | 19.80 | $20.11 | 555144 |
| 2025-10-27 | 19.75 | $20.08 | 305017 |
| 2025-10-24 | 19.70 | $19.95 | 307024 |
| 2025-10-23 | 19.66 | $19.92 | 292700 |
| 2025-10-22 | 19.63 | $20.11 | 323000 |
| 2025-10-21 | 19.55 | $19.89 | 266801 |
| 2025-10-20 | 19.51 | $19.60 | 224713 |
| 2025-10-17 | 19.53 | $19.45 | 292522 |
| 2025-10-16 | 19.58 | $19.55 | 290100 |
| 2025-10-15 | 19.62 | $19.53 | 352900 |
| 2025-10-14 | 19.67 | $19.25 | 272240 |
| 2025-10-13 | 19.80 | $19.10 | 273826 |
| 2025-10-10 | 19.97 | $19.06 | 313210 |
| 2025-10-09 | 20.18 | $19.79 | 332400 |
| 2025-10-08 | 20.28 | $19.99 | 347014 |
| 2025-10-07 | 20.34 | $20.01 | 512900 |
| 2025-10-06 | 20.41 | $20.17 | 355318 |
| 2025-10-03 | 20.46 | $20.40 | 379400 |
| 2025-10-02 | 20.47 | $20.28 | 312011 |
| 2025-10-01 | 20.51 | $20.33 | 503640 |
| 2025-09-30 | 20.54 | $20.32 | 229900 |
| 2025-09-29 | 20.58 | $20.20 | 205321 |
| 2025-09-26 | 20.65 | $20.29 | 226214 |
| 2025-09-25 | 20.71 | $20.12 | 296724 |
| 2025-09-24 | 20.82 | $20.38 | 381700 |
| 2025-09-23 | 20.89 | $20.89 | 251500 |
| 2025-09-22 | 20.85 | $20.75 | 234896 |
| 2025-09-19 | 20.84 | $20.75 | 881415 |
| 2025-09-18 | 20.83 | $21.01 | 321231 |
| 2025-09-17 | 20.76 | $20.58 | 485749 |
| 2025-09-16 | 20.77 | $20.77 | 301813 |
| 2025-09-15 | 20.74 | $20.65 | 214323 |
| 2025-09-12 | 20.72 | $20.76 | 208600 |
| 2025-09-11 | 20.68 | $20.88 | 253200 |
| 2025-09-10 | 20.61 | $20.37 | 478500 |
| 2025-09-09 | 20.63 | $20.14 | 275700 |
| 2025-09-08 | 20.70 | $20.75 | 277000 |
| 2025-09-05 | 20.65 | $20.92 | 368800 |
| 2025-09-04 | 20.55 | $20.60 | 295233 |
| 2025-09-03 | 20.50 | $20.86 | 310806 |
| 2025-09-02 | 20.39 | $20.55 | 327874 |
| 2025-08-29 | 20.33 | $20.90 | 300500 |
| 2025-08-28 | 20.18 | $20.87 | 258701 |
| 2025-08-27 | 20.01 | $20.69 | 260100 |
| 2025-08-26 | 19.85 | $20.28 | 348320 |
| 2025-08-25 | 19.75 | $20.41 | 265500 |
| 2025-08-22 | 19.61 | $20.50 | 624000 |
| 2025-08-21 | 19.43 | $19.80 | 202437 |
| 2025-08-20 | 19.36 | $19.71 | 324700 |
| 2025-08-19 | 19.31 | $19.93 | 197800 |
| 2025-08-18 | 19.20 | $19.38 | 254400 |
| 2025-08-15 | 19.19 | $19.49 | 423111 |
| 2025-08-14 | 19.16 | $19.50 | 299000 |
| 2025-08-13 | 19.13 | $19.67 | 350525 |
| 2025-08-12 | 19.05 | $19.41 | 385049 |
| 2025-08-11 | 19.02 | $18.73 | 340200 |
| 2025-08-08 | 19.12 | $18.86 | 235000 |
| 2025-08-07 | 19.22 | $18.99 | 257100 |
| 2025-08-06 | 19.32 | $19.13 | 346924 |
| 2025-08-05 | 19.39 | $19.16 | 613034 |
| 2025-08-04 | 19.48 | $18.80 | 781200 |
| 2025-08-01 | 19.66 | $18.70 | 595500 |
| 2025-07-31 | 19.89 | $19.03 | 699700 |
| 2025-07-30 | 20.09 | $19.01 | 488300 |
| 2025-07-29 | 20.32 | $20.35 | 352307 |
| 2025-07-28 | 20.31 | $19.93 | 240127 |
| 2025-07-25 | 20.38 | $20.35 | 260700 |
| 2025-07-24 | 20.38 | $20.04 | 220800 |
| 2025-07-23 | 20.44 | $20.26 | 298901 |
| 2025-07-22 | 20.47 | $20.26 | 297123 |
| 2025-07-21 | 20.50 | $20.08 | 246585 |
| 2025-07-18 | 20.57 | $20.14 | 332400 |
| 2025-07-17 | 20.63 | $20.17 | 636917 |
| 2025-07-16 | 20.71 | $20.47 | 364482 |
| 2025-07-15 | 20.72 | $20.74 | 440648 |
| 2025-07-14 | 20.68 | $21.32 | 290012 |
| 2025-07-11 | 20.52 | $21.16 | 453928 |
| 2025-07-10 | 20.35 | $20.98 | 406943 |
| 2025-07-09 | 20.20 | $20.51 | 441610 |
| 2025-07-08 | 20.13 | $20.32 | 757034 |
| 2025-07-07 | 20.07 | $19.94 | 412500 |
| 2025-07-03 | 20.10 | $20.21 | 322400 |
| 2025-07-02 | 20.06 | $20.19 | 2.2M |
| 2025-07-01 | 20.03 | $19.83 | 740300 |
| 2025-06-30 | 20.06 | $19.75 | 602038 |
| 2025-06-27 | 20.12 | $19.85 | 997000 |
| 2025-06-26 | 20.16 | $19.91 | 348338 |
| 2025-06-25 | 20.20 | $19.34 | 413200 |
| 2025-06-24 | 20.37 | $19.98 | 332600 |
| 2025-06-23 | 20.42 | $20.23 | 297440 |
| 2025-06-20 | 20.43 | $20.23 | 1.1M |
| 2025-06-18 | 20.44 | $20.33 | 607600 |
| 2025-06-17 | 20.43 | $20.65 | 456800 |
| 2025-06-16 | 20.34 | $20.40 | 373100 |
| 2025-06-13 | 20.29 | $20.19 | 295700 |
| 2025-06-12 | 20.28 | $20.49 | 283637 |
| 2025-06-11 | 20.20 | $20.32 | 304200 |
| 2025-06-10 | 20.15 | $20.39 | 278746 |
| 2025-06-09 | 20.06 | $20.19 | 308556 |
| 2025-06-06 | 20.01 | $20.16 | 420900 |
| 2025-06-05 | 19.95 | $19.63 | 505234 |
| 2025-06-04 | 19.99 | $20.24 | 423647 |
| 2025-06-03 | 19.91 | $20.07 | 772619 |
| 2025-06-02 | 19.85 | $20.21 | 504696 |
| 2025-05-30 | 19.74 | $19.94 | 667800 |
| 2025-05-29 | 19.68 | $20.15 | 569220 |
| 2025-05-28 | 19.57 | $19.96 | 464400 |
| 2025-05-27 | 19.47 | $19.84 | 327013 |
| 2025-05-23 | 19.38 | $19.05 | 309421 |
| 2025-05-22 | 19.45 | $19.10 | 277064 |
| 2025-05-21 | 19.51 | $19.32 | 296900 |
| 2025-05-20 | 19.54 | $19.87 | 420400 |
| 2025-05-19 | 19.46 | $20.15 | 347103 |
| 2025-05-16 | 19.30 | $19.94 | 265149 |
| 2025-05-15 | 19.16 | $19.65 | 326411 |
| 2025-05-14 | 19.06 | $19.40 | 336234 |
| 2025-05-13 | 19.00 | $19.50 | 308845 |
| 2025-05-12 | 18.91 | $19.55 | 348616 |
| 2025-05-09 | 18.79 | $19.25 | 228845 |
| 2025-05-08 | 18.72 | $19.27 | 349830 |
| 2025-05-07 | 18.64 | $19.02 | 364800 |
| 2025-05-06 | 18.59 | $18.91 | 401307 |
| 2025-05-05 | 18.57 | $19.04 | 361800 |
| 2025-05-02 | 18.52 | $19.11 | 410420 |
| 2025-05-01 | 18.44 | $18.83 | 281427 |
| 2025-04-30 | 18.41 | $18.73 | 546400 |
| 2025-04-29 | 18.41 | $18.52 | 577300 |
| 2025-04-28 | 18.45 | $19.01 | 456415 |
| 2025-04-25 | 18.40 | $18.68 | 429123 |
| 2025-04-24 | 18.41 | $18.64 | 769500 |
| 2025-04-23 | 18.43 | $19.02 | 333126 |
| 2025-04-22 | 18.39 | $18.94 | 446914 |
| 2025-04-21 | 18.35 | $18.77 | 495700 |
| 2025-04-17 | 18.36 | $19.05 | 297100 |
| 2025-04-16 | 18.31 | $18.84 | 275200 |
| 2025-04-15 | 18.30 | $18.91 | 789720 |
| 2025-04-14 | 18.28 | $18.83 | 402700 |
| 2025-04-11 | 18.27 | $18.30 | 469700 |
| 2025-04-10 | 18.39 | $17.95 | 632600 |
| 2025-04-09 | 18.60 | $18.53 | 606700 |
| 2025-04-08 | 18.74 | $17.29 | 479807 |
| 2025-04-07 | 19.15 | $18.08 | 779200 |
| 2025-04-04 | 19.48 | $18.73 | 1.2M |
| 2025-04-03 | 19.73 | $19.37 | 469900 |
| 2025-04-02 | 19.88 | $20.40 | 211300 |
| 2025-04-01 | 19.85 | $20.07 | 249100 |
| 2025-03-31 | 19.88 | $20.14 | 345700 |
| 2025-03-28 | 19.91 | $20.04 | 889400 |
| 2025-03-27 | 19.97 | $20.25 | 328847 |
| 2025-03-26 | 20.00 | $20.32 | 203500 |
| 2025-03-25 | 20.03 | $20.26 | 344600 |
| 2025-03-24 | 20.07 | $20.53 | 358440 |
| 2025-03-21 | 20.07 | $20.25 | 1.0M |
| 2025-03-20 | 20.14 | $20.51 | 391200 |
| 2025-03-19 | 20.16 | $20.71 | 595635 |
| 2025-03-18 | 20.16 | $20.25 | 605616 |
| 2025-03-17 | 20.25 | $20.37 | 416800 |
| 2025-03-14 | 20.34 | $20.13 | 503900 |
| 2025-03-13 | 20.50 | $19.65 | 527600 |
| 2025-03-12 | 20.80 | $20.26 | 506526 |
| 2025-03-11 | 21.01 | $20.39 | 413400 |
| 2025-03-10 | 21.25 | $20.81 | 487700 |
| 2025-03-07 | 21.43 | $21.33 | 427634 |
| 2025-03-06 | 21.54 | $21.39 | 202826 |
| 2025-03-05 | 21.65 | $22.06 | 294300 |
| 2025-03-04 | 21.65 | $21.73 | 361635 |
| 2025-03-03 | 21.73 | $22.20 | 400400 |
| 2025-02-28 | 21.72 | $22.46 | 466300 |
| 2025-02-27 | 21.66 | $22.42 | 328748 |
| 2025-02-26 | 21.60 | $21.89 | 247713 |
| 2025-02-25 | 21.65 | $21.89 | 292000 |
| 2025-02-24 | 21.71 | $22.02 | 199800 |
| 2025-02-21 | 21.77 | $21.83 | 399904 |
| 2025-02-20 | 21.87 | $22.02 | 434300 |
| 2025-02-19 | 21.97 | $21.71 | 396012 |
| 2025-02-18 | 22.14 | $21.99 | 235739 |
| 2025-02-14 | 22.30 | $22.28 | 255526 |
| 2025-02-13 | 22.42 | $22.39 | 244824 |
| 2025-02-12 | 22.54 | $22.02 | 531661 |
| 2025-02-11 | 22.77 | $22.48 | 268600 |
| 2025-02-10 | 22.95 | $22.52 | 359700 |
| 2025-02-07 | 23.15 | $22.63 | 390600 |
| 2025-02-06 | 23.36 | $22.73 | 329200 |
| 2025-02-05 | 23.59 | $22.42 | 443100 |
| 2025-02-04 | 23.93 | $24.02 | 212000 |
| 2025-02-03 | 23.99 | $24.12 | 285100 |
| 2025-01-31 | 24.04 | $24.28 | 300030 |
| 2025-01-30 | 24.07 | $24.38 | 299700 |
| 2025-01-29 | 24.09 | $23.77 | 206400 |
| 2025-01-28 | 24.25 | $24.60 | 261427 |
| 2025-01-27 | 24.26 | $24.92 | 227200 |
| 2025-01-24 | 24.21 | $24.29 | 510947 |
| 2025-01-23 | 24.28 | $24.13 | 223823 |
| 2025-01-22 | 24.41 | $24.41 | 156300 |
| 2025-01-21 | 24.51 | $25.08 | 202800 |
| 2025-01-17 | 24.48 | $24.81 | 269013 |
| 2025-01-16 | 24.51 | $24.71 | 279124 |
| 2025-01-15 | 24.58 | $24.59 | 279900 |
| 2025-01-14 | 24.68 | $24.68 | 280003 |
| 2025-01-13 | 24.79 | $24.17 | 362900 |
| 2025-01-10 | 25.02 | $23.56 | 399711 |
| 2025-01-08 | 25.43 | $24.35 | 349700 |
| 2025-01-07 | 25.74 | $24.93 | 399100 |
| 2025-01-06 | 25.99 | $25.54 | 277649 |
| 2025-01-03 | 26.14 | $26.32 | 364810 |
| 2025-01-02 | 26.16 | $26.06 | 177035 |
| 2024-12-31 | 26.25 | $26.26 | 174800 |
| 2024-12-30 | 26.30 | $26.01 | 130021 |
| 2024-12-27 | 26.42 | $26.12 | 217221 |
| 2024-12-26 | 26.54 | $26.51 | 107521 |
| 2024-12-24 | 26.60 | $26.25 | 75901 |
| 2024-12-23 | 26.73 | $26.07 | 185542 |
| 2024-12-20 | 26.91 | $26.00 | 1.7M |
| 2024-12-19 | 27.15 | $25.42 | 372200 |
| 2024-12-18 | 27.54 | $25.91 | 367236 |
| 2024-12-17 | 27.90 | $27.50 | 297603 |
| 2024-12-16 | 27.97 | $27.72 | 425100 |
| 2024-12-13 | 28.02 | $27.82 | 300077 |
| 2024-12-12 | 28.04 | $27.65 | 308800 |
| 2024-12-11 | 28.11 | $27.72 | 252520 |
| 2024-12-10 | 28.17 | $27.81 | 381600 |
| 2024-12-09 | 28.22 | $28.00 | 264031 |
| 2024-12-06 | 28.24 | $27.74 | 207904 |
| 2024-12-05 | 28.32 | $27.83 | 226032 |
| 2024-12-04 | 28.38 | $28.47 | 324400 |
| 2024-12-03 | 28.32 | $28.22 | 231036 |
| 2024-12-02 | 28.30 | $28.39 | 273414 |
| 2024-11-29 | 28.24 | $28.44 | 183949 |
| 2024-11-27 | 28.16 | $28.61 | 195700 |
| 2024-11-26 | 28.03 | $28.67 | 231300 |
| 2024-11-25 | 27.86 | $28.29 | 288223 |
| 2024-11-22 | 27.74 | $28.08 | 257345 |
| 2024-11-21 | 27.64 | $27.84 | 174200 |
| 2024-11-20 | 27.58 | $27.67 | 161135 |
| 2024-11-19 | 27.55 | $27.84 | 203200 |
| 2024-11-18 | 27.47 | $27.07 | 191500 |
| 2024-11-15 | 27.55 | $27.00 | 231006 |
| 2024-11-14 | 27.65 | $27.24 | 194428 |
| 2024-11-13 | 27.71 | $27.35 | 170900 |
| 2024-11-12 | 27.76 | $27.42 | 245600 |
| 2024-11-11 | 27.80 | $28.02 | 147749 |
| 2024-11-08 | 27.72 | $27.94 | 249000 |
| 2024-11-07 | 27.64 | $27.96 | 184600 |
| 2024-11-06 | 27.54 | $28.02 | 383700 |
| 2024-11-05 | 27.41 | $27.32 | 160100 |
| 2024-11-04 | 27.41 | $27.13 | 214724 |
| 2024-11-01 | 27.44 | $26.64 | 173406 |
| 2024-10-31 | 27.59 | $26.95 | 247916 |
| 2024-10-30 | 27.69 | $27.79 | 324600 |
| 2024-10-29 | 27.63 | $27.34 | 245207 |
| 2024-10-28 | 27.65 | $27.45 | 234700 |
| 2024-10-25 | 27.65 | $27.50 | 125900 |
| 2024-10-24 | 27.63 | $27.76 | 247200 |
| 2024-10-23 | 27.56 | $27.50 | 133240 |
| 2024-10-22 | 27.53 | $27.37 | 103901 |
| 2024-10-21 | 27.51 | $27.52 | 113220 |
| 2024-10-18 | 27.47 | $28.22 | 173530 |
| 2024-10-17 | 27.26 | $27.88 | 136500 |
| 2024-10-16 | 27.09 | $27.92 | 177700 |
| 2024-10-15 | 26.88 | $27.79 | 265028 |
| 2024-10-14 | 26.67 | $27.19 | 191400 |
| 2024-10-11 | 26.54 | $26.62 | 148603 |
| 2024-10-10 | 26.52 | $26.31 | 183121 |
| 2024-10-09 | 26.56 | $26.39 | 152151 |
| 2024-10-08 | 26.58 | $26.24 | 142330 |
| 2024-10-07 | 26.65 | $26.31 | 193400 |
| 2024-10-04 | 26.70 | $26.47 | 184953 |
| 2024-10-03 | 26.73 | $26.11 | 120500 |
| 2024-10-02 | 26.84 | $26.17 | 160319 |
| 2024-10-01 | 26.96 | $26.36 | 218300 |
| 2024-09-30 | 27.05 | $26.72 | 290012 |
| 2024-09-27 | 27.07 | $26.57 | 224402 |
| 2024-09-26 | 27.13 | $26.49 | 151300 |
| 2024-09-25 | 27.22 | $27.04 | 174839 |
| 2024-09-24 | 27.20 | $27.32 | 181000 |
| 2024-09-23 | 27.11 | $27.12 | 233718 |
| 2024-09-20 | 27.05 | $26.94 | 1.3M |
| 2024-09-19 | 27.01 | $27.37 | 386326 |
| 2024-09-18 | 26.88 | $27.11 | 426837 |
| 2024-09-17 | 26.77 | $26.99 | 246133 |
| 2024-09-16 | 26.67 | $26.86 | 209000 |
| 2024-09-13 | 26.58 | $26.70 | 176721 |
| 2024-09-12 | 26.51 | $26.34 | 169768 |
| 2024-09-11 | 26.50 | $25.80 | 180800 |
| 2024-09-10 | 26.60 | $26.06 | 245200 |
| 2024-09-09 | 26.65 | $25.51 | 283020 |
| 2024-09-06 | 26.83 | $26.02 | 249110 |
| 2024-09-05 | 26.93 | $25.95 | 234300 |
| 2024-09-04 | 27.05 | $26.70 | 264600 |
| 2024-09-03 | 27.02 | $26.96 | 217300 |
| 2024-08-30 | 26.94 | $27.25 | 237947 |
| 2024-08-29 | 26.77 | $27.07 | 333056 |
| 2024-08-28 | 26.61 | $26.96 | 181400 |
| 2024-08-27 | 26.45 | $26.90 | 232210 |
| 2024-08-26 | 26.26 | $26.55 | 167727 |
| 2024-08-23 | 26.12 | $26.64 | 233400 |
| 2024-08-22 | 25.92 | $26.05 | 162339 |
| 2024-08-21 | 25.82 | $26.03 | 181900 |
| 2024-08-20 | 25.70 | $25.63 | 196537 |
| 2024-08-19 | 25.65 | $25.92 | 168400 |
| 2024-08-16 | 25.52 | $25.38 | 230020 |
| 2024-08-15 | 25.48 | $25.39 | 307300 |
| 2024-08-14 | 25.42 | $24.82 | 661714 |
| 2024-08-13 | 25.48 | $24.69 | 259600 |
| 2024-08-12 | 25.57 | $24.45 | 162422 |
| 2024-08-09 | 25.71 | $25.13 | 143228 |
| 2024-08-08 | 25.74 | $25.22 | 249200 |
| 2024-08-07 | 25.74 | $25.29 | 331800 |
| 2024-08-06 | 25.72 | $25.51 | 304129 |
| 2024-08-05 | 25.65 | $24.51 | 266617 |
| 2024-08-02 | 25.77 | $25.73 | 288543 |
| 2024-08-01 | 25.65 | $26.04 | 361900 |
| 2024-07-31 | 25.43 | $26.52 | 573506 |
| 2024-07-30 | 25.07 | $25.82 | 252628 |
| 2024-07-29 | 24.80 | $24.86 | 160711 |
| 2024-07-26 | 24.68 | $25.22 | 181906 |
| 2024-07-25 | 24.46 | $24.61 | 237900 |
| 2024-07-24 | 24.32 | $24.27 | 246643 |
| 2024-07-23 | 24.24 | $24.89 | 203441 |
| 2024-07-22 | 24.00 | $24.55 | 179300 |
| 2024-07-19 | 23.79 | $23.91 | 192804 |
| 2024-07-18 | 23.68 | $24.17 | 227324 |
| 2024-07-17 | 23.49 | $24.54 | 361600 |
| 2024-07-16 | 23.19 | $24.64 | 297100 |
| 2024-07-15 | 22.81 | $24.01 | 251995 |
| 2024-07-12 | 22.51 | $23.59 | 216100 |
| 2024-07-11 | 22.24 | $23.19 | 255500 |
| 2024-07-10 | 22.02 | $22.10 | 165038 |
| 2024-07-09 | 21.98 | $22.04 | 280700 |
| 2024-07-08 | 21.95 | $21.98 | 193341 |
| 2024-07-05 | 21.93 | $21.79 | 203700 |
| 2024-07-03 | 21.95 | $22.23 | 97404 |
| 2024-07-02 | 21.87 | $22.22 | 281500 |
| 2024-07-01 | 21.79 | $22.40 | 381143 |
| 2024-06-28 | 21.65 | $22.38 | 873410 |
| 2024-06-27 | 21.49 | $21.57 | 174000 |
| 2024-06-26 | 21.48 | $21.37 | 226845 |
| 2024-06-25 | 21.51 | $21.39 | 244400 |
| 2024-06-24 | 21.55 | $21.61 | 212600 |
| 2024-06-21 | 21.54 | $21.53 | 783700 |
| 2024-06-20 | 21.54 | $21.50 | 263702 |
| 2024-06-18 | 21.55 | $21.79 | 258400 |
| 2024-06-17 | 21.51 | $21.54 | 249100 |
| 2024-06-14 | 21.51 | $21.65 | 369000 |
| 2024-06-13 | 21.48 | $21.84 | 640307 |
| 2024-06-12 | 21.42 | $21.24 | 291717 |
| 2024-06-11 | 21.47 | $20.89 | 389213 |
| 2024-06-10 | 21.60 | $21.44 | 219528 |
| 2024-06-07 | 21.64 | $21.41 | 198726 |
| 2024-06-06 | 21.69 | $21.66 | 266313 |
| 2024-06-05 | 21.69 | $21.83 | 327100 |
| 2024-06-04 | 21.66 | $21.82 | 297023 |
| 2024-06-03 | 21.63 | $21.79 | 377500 |
| 2024-05-31 | 21.60 | $21.75 | 675700 |
| 2024-05-30 | 21.57 | $21.12 | 297248 |
| 2024-05-29 | 21.67 | $20.91 | 447035 |
| 2024-05-28 | 21.83 | $20.91 | 297308 |
| 2024-05-24 | 22.02 | $21.13 | 611100 |
| 2024-05-23 | 22.19 | $21.08 | 298935 |
| 2024-05-22 | 22.40 | $21.78 | 207104 |
| 2024-05-21 | 22.49 | $22.32 | 187934 |
| 2024-05-20 | 22.47 | $22.16 | 295600 |
| 2024-05-17 | 22.49 | $22.95 | 160708 |
| 2024-05-16 | 22.34 | $22.79 | 366000 |
| 2024-05-15 | 22.20 | $22.62 | 152700 |
| 2024-05-14 | 22.07 | $22.59 | 252040 |
| 2024-05-13 | 21.93 | $22.26 | 291230 |
| 2024-05-10 | 21.83 | $21.95 | 133400 |
| 2024-05-09 | 21.77 | $22.20 | 152814 |
| 2024-05-08 | 21.65 | $22.08 | 270200 |
| 2024-05-07 | 21.54 | $22.03 | 352200 |
| 2024-05-06 | 21.42 | $21.73 | 174700 |
| 2024-05-03 | 21.35 | $21.51 | 248200 |
| 2024-05-02 | 21.31 | $21.56 | 314000 |
| 2024-05-01 | 21.25 | $21.45 | 330243 |
| 2024-04-30 | 21.20 | $21.35 | 217800 |
| 2024-04-29 | 21.17 | $21.72 | 193545 |
| 2024-04-26 | 21.05 | $21.23 | 189100 |
| 2024-04-25 | 21.02 | $21.24 | 256903 |
| 2024-04-24 | 20.98 | $21.29 | 249616 |
| 2024-04-23 | 20.93 | $21.62 | 195200 |
| 2024-04-22 | 20.80 | $21.28 | 232500 |
| 2024-04-19 | 20.72 | $20.99 | 263022 |
| 2024-04-18 | 20.69 | $20.56 | 257002 |
| 2024-04-17 | 20.75 | $20.46 | 213831 |
| 2024-04-16 | 20.84 | $20.36 | 336309 |
| 2024-04-15 | 20.96 | $20.53 | 202200 |
| 2024-04-12 | 21.08 | $20.77 | 291300 |
| 2024-04-11 | 21.16 | $21.04 | 282700 |
| 2024-04-10 | 21.19 | $20.81 | 365600 |
| 2024-04-09 | 21.28 | $22.27 | 337900 |
| 2024-04-08 | 21.08 | $21.42 | 209758 |
| 2024-04-05 | 21.03 | $20.77 | 133500 |
| 2024-04-04 | 21.10 | $20.86 | 196624 |
| 2024-04-03 | 21.17 | $21.13 | 176819 |
| 2024-04-02 | 21.20 | $21.10 | 331800 |
| 2024-04-01 | 21.24 | $21.12 | 253330 |
| 2024-03-28 | 21.27 | $21.91 | 175346 |
| 2024-03-27 | 21.15 | $21.64 | 206205 |
| 2024-03-26 | 21.07 | $21.09 | 227000 |
| 2024-03-25 | 21.09 | $21.34 | 229000 |
| 2024-03-22 | 21.06 | $21.05 | 237818 |
| 2024-03-21 | 21.10 | $21.41 | 748812 |
| 2024-03-20 | 21.06 | $21.51 | 206566 |
| 2024-03-19 | 20.99 | $21.13 | 278518 |
| 2024-03-18 | 21.00 | $21.11 | 338221 |
| 2024-03-15 | 21.02 | $21.17 | 592422 |
| 2024-03-14 | 21.02 | $21.01 | 396718 |
| 2024-03-13 | 21.07 | $21.23 | 328700 |
| 2024-03-12 | 21.07 | $21.30 | 266211 |
| 2024-03-11 | 21.07 | $21.16 | 170012 |
| 2024-03-08 | 21.10 | $21.00 | 215900 |
| 2024-03-07 | 21.16 | $20.97 | 264446 |
| 2024-03-06 | 21.25 | $20.80 | 477400 |
| 2024-03-05 | 21.38 | $21.63 | 511200 |
| 2024-03-04 | 21.37 | $21.47 | 361702 |
| 2024-03-01 | 21.39 | $21.59 | 247100 |
| 2024-02-29 | 21.39 | $21.57 | 241100 |
| 2024-02-28 | 21.40 | $21.25 | 390500 |
| 2024-02-27 | 21.47 | $21.25 | 188141 |
| 2024-02-26 | 21.56 | $21.02 | 214100 |
| 2024-02-23 | 21.72 | $21.53 | 269509 |
| 2024-02-22 | 21.79 | $21.63 | 262725 |
| 2024-02-21 | 21.86 | $21.86 | 587300 |
| 2024-02-20 | 21.90 | $21.63 | 206523 |
| 2024-02-16 | 21.98 | $21.78 | 286400 |
| 2024-02-15 | 22.06 | $21.99 | 365900 |
| 2024-02-14 | 22.10 | $21.53 | 286219 |
| 2024-02-13 | 22.24 | $21.46 | 384500 |
| 2024-02-12 | 22.43 | $22.53 | 188100 |
| 2024-02-09 | 22.42 | $22.26 | 522200 |
| 2024-02-08 | 22.46 | $22.18 | 297100 |
| 2024-02-07 | 22.53 | $21.61 | 527628 |
| 2024-02-06 | 22.73 | $21.79 | 219900 |
| 2024-02-05 | 22.93 | $21.67 | 186202 |
| 2024-02-02 | 23.18 | $22.28 | 342300 |
| 2024-02-01 | 23.34 | $22.44 | 326717 |
| 2024-01-31 | 23.49 | $22.43 | 543000 |
| 2024-01-30 | 23.67 | $23.24 | 329629 |
| 2024-01-29 | 23.70 | $23.80 | 234900 |
| 2024-01-26 | 23.62 | $23.60 | 252418 |
| 2024-01-25 | 23.56 | $23.75 | 512505 |
| 2024-01-24 | 23.46 | $23.32 | 341800 |
| 2024-01-23 | 23.42 | $23.42 | 427600 |
| 2024-01-22 | 23.36 | $23.52 | 483645 |
| 2024-01-19 | 23.27 | $23.00 | 454200 |
| 2024-01-18 | 23.26 | $22.29 | 234300 |
| 2024-01-17 | 23.41 | $22.47 | 287700 |
| 2024-01-16 | 23.53 | $22.90 | 227200 |
| 2024-01-12 | 23.58 | $23.43 | 153816 |
| 2024-01-11 | 23.51 | $23.45 | 310703 |
| 2024-01-10 | 23.44 | $23.75 | 341826 |
| 2024-01-09 | 23.27 | $23.15 | 250800 |
| 2024-01-08 | 23.21 | $23.23 | 198800 |
| 2024-01-05 | 23.11 | $22.78 | 340524 |
| 2024-01-04 | 23.09 | $22.46 | 216643 |
| 2024-01-03 | 23.13 | $22.26 | 271900 |
| 2024-01-02 | 23.21 | $22.94 | 270834 |
| 2023-12-29 | 23.16 | $22.51 | 296207 |
| 2023-12-28 | 23.18 | $22.97 | 271126 |
| 2023-12-27 | 23.10 | $22.87 | 191116 |
| 2023-12-26 | 23.03 | $23.04 | 146419 |
| 2023-12-22 | 22.89 | $22.65 | 307738 |
| 2023-12-21 | 22.82 | $22.75 | 340900 |
| 2023-12-20 | 22.70 | $22.63 | 385421 |
| 2023-12-19 | 22.59 | $22.67 | 522034 |
| 2023-12-18 | 22.44 | $22.56 | 334800 |
| 2023-12-15 | 22.29 | $23.00 | 1.0M |
| 2023-12-14 | 22.01 | $23.47 | 666800 |
| 2023-12-13 | 21.58 | $22.52 | 462200 |
| 2023-12-12 | 21.27 | $21.42 | 850622 |
| 2023-12-11 | 21.15 | $21.46 | 493700 |
| 2023-12-08 | 20.99 | $21.51 | 414629 |
| 2023-12-07 | 20.79 | $21.48 | 419500 |
| 2023-12-06 | 20.56 | $21.18 | 487317 |
| 2023-12-05 | 20.36 | $21.39 | 342300 |
| 2023-12-04 | 20.07 | $21.35 | 391600 |
| 2023-12-01 | 19.74 | $21.10 | 542714 |
| 2023-11-30 | 19.41 | $20.14 | 729708 |
| 2023-11-29 | 19.23 | $19.80 | 365035 |
| 2023-11-28 | 19.09 | $19.57 | 384506 |
| 2023-11-27 | 18.98 | $19.01 | 534800 |
| 2023-11-24 | 18.96 | $18.79 | 120149 |
| 2023-11-22 | 18.99 | $18.76 | 294300 |
| 2023-11-21 | 19.03 | $18.62 | 363120 |
| 2023-11-20 | 19.10 | $19.08 | 339900 |
| 2023-11-17 | 19.08 | $19.23 | 623647 |
| 2023-11-16 | 19.04 | $19.26 | 279846 |
| 2023-11-15 | 18.97 | $19.91 | 332900 |
| 2023-11-14 | 18.76 | $19.98 | 347500 |
| 2023-11-13 | 18.50 | $18.48 | 243000 |
| 2023-11-10 | 18.52 | $18.40 | 301833 |
| 2023-11-09 | 18.55 | $18.42 | 421300 |
| 2023-11-08 | 18.59 | $18.98 | 255900 |
| 2023-11-07 | 18.52 | $19.10 | 356000 |
| 2023-11-06 | 18.40 | $19.70 | 260538 |
| 2023-11-03 | 18.15 | $19.95 | 320643 |
| 2023-11-02 | 17.80 | $19.05 | 444700 |
| 2023-11-01 | 17.59 | $17.97 | 512031 |
| 2023-10-31 | 17.58 | $17.75 | 694500 |
| 2023-10-30 | 17.62 | $17.93 | 245900 |
| 2023-10-27 | 17.62 | $17.71 | 321046 |
| 2023-10-26 | 17.68 | $17.85 | 354234 |
| 2023-10-25 | 17.72 | $17.50 | 367210 |
| 2023-10-24 | 17.84 | $17.62 | 475600 |
| 2023-10-23 | 17.97 | $17.58 | 1.1M |
| 2023-10-20 | 18.12 | $17.98 | 197314 |
| 2023-10-19 | 18.22 | $18.08 | 201937 |
| 2023-10-18 | 18.32 | $18.60 | 138346 |
| 2023-10-17 | 18.33 | $19.05 | 267339 |
| 2023-10-16 | 18.25 | $18.73 | 217400 |
| 2023-10-13 | 18.22 | $18.29 | 207631 |
| 2023-10-12 | 18.29 | $18.44 | 182000 |
| 2023-10-11 | 18.34 | $18.84 | 287831 |
| 2023-10-10 | 18.32 | $18.45 | 219929 |
| 2023-10-09 | 18.38 | $18.36 | 147885 |
| 2023-10-06 | 18.48 | $18.19 | 232000 |
| 2023-10-05 | 18.63 | $18.39 | 309747 |
| 2023-10-04 | 18.77 | $18.41 | 222244 |
| 2023-10-03 | 18.94 | $18.12 | 481800 |
| 2023-10-02 | 19.19 | $19.04 | 272420 |
| 2023-09-29 | 19.29 | $19.45 | 355659 |
| 2023-09-28 | 19.33 | $19.51 | 358627 |
| 2023-09-27 | 19.37 | $18.99 | 411300 |
| 2023-09-26 | 19.52 | $18.87 | 447505 |
| 2023-09-25 | 19.73 | $18.96 | 577620 |
| 2023-09-22 | 19.96 | $19.00 | 439710 |
| 2023-09-21 | 20.21 | $19.26 | 382501 |
| 2023-09-20 | 20.46 | $20.32 | 188900 |
| 2023-09-19 | 20.52 | $20.55 | 280000 |
| 2023-09-18 | 20.55 | $20.40 | 210700 |
| 2023-09-15 | 20.61 | $20.57 | 1.7M |
| 2023-09-14 | 20.65 | $20.78 | 321600 |
| 2023-09-13 | 20.65 | $20.23 | 360900 |
| 2023-09-12 | 20.77 | $20.59 | 270221 |
| 2023-09-11 | 20.84 | $20.48 | 394127 |
| 2023-09-08 | 20.94 | $20.48 | 359500 |
| 2023-09-07 | 21.06 | $20.66 | 255500 |
| 2023-09-06 | 21.16 | $20.80 | 273900 |
| 2023-09-05 | 21.24 | $20.79 | 541506 |
| 2023-09-01 | 21.34 | $21.54 | 202469 |
| 2023-08-31 | 21.31 | $21.41 | 280631 |
| 2023-08-30 | 21.29 | $21.57 | 542200 |
| 2023-08-29 | 21.24 | $21.53 | 188627 |
| 2023-08-28 | 21.18 | $21.30 | 232326 |
| 2023-08-25 | 21.17 | $20.79 | 113131 |
| 2023-08-24 | 21.27 | $20.92 | 199373 |
| 2023-08-23 | 21.35 | $20.93 | 140834 |
| 2023-08-22 | 21.44 | $20.46 | 151639 |
| 2023-08-21 | 21.65 | $20.62 | 277800 |
| 2023-08-18 | 21.86 | $20.90 | 180400 |
| 2023-08-17 | 22.04 | $20.85 | 191700 |
| 2023-08-16 | 22.26 | $20.97 | 325808 |
| 2023-08-15 | 22.48 | $21.26 | 264701 |
| 2023-08-14 | 22.68 | $21.93 | 225504 |
| 2023-08-11 | 22.76 | $22.28 | 145224 |
| 2023-08-10 | 22.78 | $22.19 | 302600 |
| 2023-08-09 | 22.82 | $22.38 | 270200 |
| 2023-08-08 | 22.82 | $22.52 | 278235 |
| 2023-08-07 | 22.79 | $22.96 | 321000 |
| 2023-08-04 | 22.65 | $22.50 | 608627 |
| 2023-08-03 | 22.58 | $22.31 | 294943 |
| 2023-08-02 | 22.54 | $22.27 | 169309 |
| 2023-08-01 | 22.49 | $22.20 | 471900 |
| 2023-07-31 | 22.45 | $22.50 | 301600 |
| 2023-07-28 | 22.33 | $22.40 | 236815 |
| 2023-07-27 | 22.20 | $22.20 | 309112 |
| 2023-07-26 | 22.09 | $22.50 | 469700 |
| 2023-07-25 | 21.90 | $22.29 | 589504 |
| 2023-07-24 | 21.71 | $22.41 | 352859 |
| 2023-07-21 | 21.47 | $21.99 | 533312 |
| 2023-07-20 | 21.26 | $22.12 | 569500 |
| 2023-07-19 | 20.99 | $22.23 | 411610 |
| 2023-07-18 | 20.66 | $21.63 | 518700 |
| 2023-07-17 | 20.39 | $20.85 | 350142 |
| 2023-07-14 | 20.24 | $20.79 | 222400 |
| 2023-07-13 | 20.08 | $20.87 | 253228 |
| 2023-07-12 | 19.87 | $20.59 | 350521 |
| 2023-07-11 | 19.68 | $20.54 | 295640 |
| 2023-07-10 | 19.48 | $19.96 | 267500 |
| 2023-07-07 | 19.36 | $19.74 | 320848 |
| 2023-07-06 | 19.27 | $19.29 | 249829 |
| 2023-07-05 | 19.26 | $19.52 | 393716 |
| 2023-07-03 | 19.20 | $19.68 | 226119 |
| 2023-06-30 | 19.09 | $19.20 | 527640 |
| 2023-06-29 | 19.07 | $19.16 | 338144 |
| 2023-06-28 | 19.06 | $18.65 | 415800 |
| 2023-06-27 | 19.15 | $19.20 | 378406 |
| 2023-06-26 | 19.14 | $18.79 | 538600 |
| 2023-06-23 | 19.21 | $18.08 | 1.1M |
| 2023-06-22 | 19.45 | $18.45 | 457747 |
| 2023-06-21 | 19.64 | $19.10 | 245000 |
| 2023-06-20 | 19.73 | $19.30 | 294715 |
| 2023-06-16 | 19.79 | $19.70 | 763606 |
| 2023-06-15 | 19.77 | $19.78 | 293113 |
| 2023-06-14 | 19.73 | $19.49 | 319407 |
| 2023-06-13 | 19.74 | $19.66 | 296700 |
| 2023-06-12 | 19.72 | $19.69 | 341800 |
| 2023-06-09 | 19.69 | $19.84 | 284806 |
| 2023-06-08 | 19.61 | $19.78 | 428900 |
| 2023-06-07 | 19.54 | $20.38 | 549643 |
| 2023-06-06 | 19.32 | $19.75 | 466800 |
| 2023-06-05 | 19.20 | $19.33 | 272316 |
| 2023-06-02 | 19.15 | $19.59 | 392800 |
| 2023-06-01 | 19.03 | $18.82 | 326619 |
| 2023-05-31 | 19.06 | $19.05 | 744500 |
| 2023-05-30 | 19.04 | $19.22 | 326819 |
| 2023-05-26 | 18.98 | $18.97 | 378400 |
| 2023-05-25 | 18.97 | $18.85 | 380671 |
| 2023-05-24 | 18.97 | $19.10 | 480700 |
| 2023-05-23 | 18.93 | $19.59 | 361440 |
| 2023-05-22 | 18.77 | $19.32 | 509111 |
| 2023-05-19 | 18.64 | $18.97 | 724806 |
| 2023-05-18 | 18.57 | $18.84 | 332400 |
| 2023-05-17 | 18.51 | $18.73 | 508900 |
| 2023-05-16 | 18.46 | $18.32 | 298814 |
| 2023-05-15 | 18.50 | $18.94 | 475200 |
| 2023-05-12 | 18.41 | $18.78 | 408600 |
| 2023-05-11 | 18.33 | $18.86 | 357500 |
| 2023-05-10 | 18.24 | $18.94 | 304400 |
| 2023-05-09 | 18.10 | $18.85 | 501609 |
| 2023-05-08 | 17.97 | $18.88 | 539943 |
| 2023-05-05 | 17.81 | $18.91 | 659116 |
| 2023-05-04 | 17.63 | $18.67 | 1.0M |
| 2023-05-03 | 17.46 | $17.77 | 739223 |
| 2023-05-02 | 17.47 | $17.71 | 719111 |
| 2023-05-01 | 17.49 | $17.97 | 411700 |
| 2023-04-28 | 17.46 | $18.20 | 409340 |
| 2023-04-27 | 17.38 | $18.29 | 412626 |
| 2023-04-26 | 17.27 | $17.89 | 683700 |
| 2023-04-25 | 17.24 | $17.39 | 377517 |
| 2023-04-24 | 17.31 | $17.85 | 273823 |
| 2023-04-21 | 17.30 | $17.94 | 261130 |
| 2023-04-20 | 17.28 | $18.18 | 422134 |
| 2023-04-19 | 17.21 | $18.37 | 367100 |
| 2023-04-18 | 17.10 | $17.75 | 360600 |
| 2023-04-17 | 17.10 | $18.25 | 392841 |
| 2023-04-14 | 17.01 | $17.45 | 460200 |
| 2023-04-13 | 17.07 | $17.72 | 450300 |
| 2023-04-12 | 17.10 | $17.69 | 542505 |
| 2023-04-11 | 17.15 | $18.15 | 798602 |
| 2023-04-10 | 17.12 | $18.22 | 574500 |
| 2023-04-06 | 17.08 | $18.55 | 378900 |
| 2023-04-05 | 16.98 | $18.45 | 659514 |
| 2023-04-04 | 16.88 | $18.13 | 336400 |
| 2023-04-03 | 16.86 | $18.30 | 407600 |
| 2023-03-31 | 16.80 | $18.59 | 563626 |
| 2023-03-30 | 16.69 | $18.08 | 326300 |
| 2023-03-29 | 16.68 | $18.00 | 382200 |
| 2023-03-28 | 16.71 | $17.54 | 488900 |
| 2023-03-27 | 16.85 | $17.27 | 432600 |
| 2023-03-24 | 17.08 | $17.09 | 537839 |
| 2023-03-23 | 17.41 | $16.48 | 650400 |
| 2023-03-22 | 17.94 | $17.03 | 613515 |
| 2023-03-21 | 18.44 | $18.17 | 894334 |
| 2023-03-20 | 18.81 | $17.55 | 1.1M |
| 2023-03-17 | 19.38 | $17.40 | 2.2M |
| 2023-03-16 | 20.09 | $18.62 | 1.1M |
| 2023-03-15 | 20.67 | $18.82 | 1.3M |
| 2023-03-14 | 21.31 | $18.96 | 906948 |
| 2023-03-13 | 22.04 | $19.54 | 1.6M |
| 2023-03-10 | 22.78 | $19.79 | 1.4M |
| 2023-03-09 | 23.59 | $21.38 | 1.8M |
| 2023-03-08 | 24.20 | $22.50 | 2.9M |
| 2023-03-07 | 24.67 | $23.60 | 802300 |
| 2023-03-06 | 25.00 | $24.46 | 335400 |
| 2023-03-03 | 25.21 | $24.83 | 335900 |
| 2023-03-02 | 25.37 | $24.90 | 392814 |
| 2023-03-01 | 25.55 | $25.09 | 242146 |
| 2023-02-28 | 25.73 | $25.23 | 313115 |
| 2023-02-27 | 25.90 | $25.45 | 196317 |
| 2023-02-24 | 26.06 | $25.47 | 239500 |
| 2023-02-23 | 26.24 | $25.81 | 172200 |
| 2023-02-22 | 26.39 | $25.74 | 325500 |
| 2023-02-21 | 26.57 | $25.48 | 193507 |
| 2023-02-17 | 26.84 | $26.30 | 257101 |
| 2023-02-16 | 26.99 | $26.36 | 339902 |
| 2023-02-15 | 27.14 | $26.54 | 186100 |
| 2023-02-14 | 27.29 | $26.40 | 268900 |
| 2023-02-13 | 27.48 | $26.49 | 509934 |
| 2023-02-10 | 27.69 | $26.43 | 999200 |
| 2023-02-09 | 27.95 | $26.45 | 537015 |
| 2023-02-08 | 28.24 | $27.06 | 428028 |
| 2023-02-07 | 28.44 | $28.29 | 235300 |
| 2023-02-06 | 28.42 | $28.30 | 160600 |
| 2023-02-03 | 28.39 | $28.89 | 315100 |
| 2023-02-02 | 28.23 | $29.66 | 225313 |
| 2023-02-01 | 27.87 | $28.97 | 342700 |
| 2023-01-31 | 27.61 | $28.46 | 490300 |
| 2023-01-30 | 27.40 | $27.79 | 143700 |
| 2023-01-27 | 27.30 | $27.76 | 108816 |
| 2023-01-26 | 27.20 | $27.28 | 165647 |
| 2023-01-25 | 27.18 | $27.09 | 187849 |
| 2023-01-24 | 27.19 | $27.07 | 295500 |
| 2023-01-23 | 27.21 | $27.17 | 339600 |
| 2023-01-20 | 27.21 | $27.22 | 192100 |
| 2023-01-19 | 27.20 | $27.28 | 213014 |
| 2023-01-18 | 27.17 | $27.50 | 128242 |
| 2023-01-17 | 27.10 | $27.88 | 200000 |
| 2023-01-13 | 26.93 | $27.64 | 214100 |
| 2023-01-12 | 26.79 | $27.72 | 306802 |
| 2023-01-11 | 26.61 | $27.14 | 411300 |
| 2023-01-10 | 26.52 | $26.63 | 161500 |
| 2023-01-09 | 26.53 | $26.73 | 178800 |
| 2023-01-06 | 26.51 | $27.04 | 174200 |
| 2023-01-05 | 26.44 | $26.40 | 250800 |
| 2023-01-04 | 26.48 | $26.96 | 249737 |
| 2023-01-03 | 26.42 | $26.51 | 253403 |
| 2022-12-30 | 26.45 | $26.50 | 211900 |
| 2022-12-29 | 26.48 | $26.65 | 183600 |
| 2022-12-28 | 26.49 | $26.09 | 172416 |
| 2022-12-27 | 26.63 | $26.66 | 68908 |
| 2022-12-23 | 26.66 | $26.53 | 106100 |
| 2022-12-22 | 26.73 | $26.49 | 266400 |
| 2022-12-21 | 26.83 | $26.39 | 206200 |
| 2022-12-20 | 26.96 | $26.24 | 302643 |
| 2022-12-19 | 27.14 | $26.30 | 213900 |
| 2022-12-16 | 27.35 | $26.78 | 1.4M |
| 2022-12-15 | 27.48 | $27.21 | 416002 |
| 2022-12-14 | 27.55 | $27.58 | 268036 |
| 2022-12-13 | 27.56 | $27.38 | 368200 |
| 2022-12-12 | 27.60 | $27.00 | 264600 |
| 2022-12-09 | 27.73 | $27.16 | 158600 |
| 2022-12-08 | 27.85 | $27.14 | 177600 |
| 2022-12-07 | 28.00 | $26.98 | 227820 |
| 2022-12-06 | 28.19 | $27.17 | 198324 |
| 2022-12-05 | 28.38 | $27.26 | 257200 |
| 2022-12-02 | 28.58 | $27.95 | 394500 |
| 2022-12-01 | 28.67 | $28.40 | 421426 |
| 2022-11-30 | 28.66 | $29.29 | 535367 |
| 2022-11-29 | 28.47 | $28.46 | 352625 |
| 2022-11-28 | 28.42 | $28.02 | 470043 |
| 2022-11-25 | 28.45 | $28.36 | 97100 |
| 2022-11-23 | 28.42 | $27.92 | 233500 |
| 2022-11-22 | 28.46 | $28.31 | 477100 |
| 2022-11-21 | 28.43 | $28.34 | 235200 |
| 2022-11-18 | 28.38 | $28.82 | 372249 |
| 2022-11-17 | 28.22 | $28.02 | 280416 |
| 2022-11-16 | 28.21 | $27.81 | 197433 |
| 2022-11-15 | 28.22 | $28.24 | 216059 |
| 2022-11-14 | 28.15 | $27.97 | 197400 |
| 2022-11-11 | 28.12 | $28.58 | 243519 |
| 2022-11-10 | 27.96 | $28.91 | 420700 |
| 2022-11-09 | 27.69 | $27.22 | 331337 |
| 2022-11-08 | 27.73 | $27.70 | 248100 |
| 2022-11-07 | 27.68 | $27.99 | 358543 |
| 2022-11-04 | 27.56 | $28.25 | 502306 |
| 2022-11-03 | 27.35 | $28.21 | 363900 |
| 2022-11-02 | 27.12 | $27.49 | 415700 |
| 2022-11-01 | 27.01 | $28.01 | 255805 |
| 2022-10-31 | 26.76 | $27.48 | 475700 |
| 2022-10-28 | 26.58 | $27.44 | 706705 |
| 2022-10-27 | 26.38 | $27.19 | 423740 |
| 2022-10-26 | 26.21 | $27.64 | 428341 |
| 2022-10-25 | 25.91 | $27.63 | 359200 |
| 2022-10-24 | 25.56 | $26.73 | 279500 |
| 2022-10-21 | 25.35 | $26.25 | 306515 |
| 2022-10-20 | 25.22 | $25.83 | 256320 |
| 2022-10-19 | 25.15 | $25.62 | 209326 |
| 2022-10-18 | 25.11 | $26.33 | 340800 |
| 2022-10-17 | 24.93 | $26.01 | 304200 |
| 2022-10-14 | 24.78 | $24.96 | 301100 |
| 2022-10-13 | 24.85 | $25.44 | 278424 |
| 2022-10-12 | 24.82 | $25.15 | 283721 |
| 2022-10-11 | 24.86 | $25.30 | 582323 |
| 2022-10-10 | 24.87 | $24.93 | 386600 |
| 2022-10-07 | 24.97 | $24.92 | 460637 |
| 2022-10-06 | 25.10 | $25.02 | 187140 |
| 2022-10-05 | 25.23 | $25.32 | 280419 |
| 2022-10-04 | 25.32 | $26.20 | 320714 |
| 2022-10-03 | 25.26 | $25.67 | 313047 |
| 2022-09-30 | 25.29 | $25.72 | 453200 |
| 2022-09-29 | 25.33 | $25.18 | 420123 |
| 2022-09-28 | 25.50 | $25.57 | 380300 |
| 2022-09-27 | 25.61 | $24.20 | 289141 |
| 2022-09-26 | 26.04 | $24.65 | 344021 |
| 2022-09-23 | 26.45 | $25.46 | 232634 |
| 2022-09-22 | 26.76 | $26.20 | 223700 |
| 2022-09-21 | 26.97 | $26.61 | 327000 |
| 2022-09-20 | 27.13 | $27.12 | 481600 |
| 2022-09-19 | 27.22 | $27.21 | 576024 |
| 2022-09-16 | 27.30 | $27.41 | 510512 |
| 2022-09-15 | 27.36 | $27.00 | 421200 |
| 2022-09-14 | 27.51 | $27.00 | 277939 |
| 2022-09-13 | 27.70 | $27.37 | 186400 |
| 2022-09-12 | 27.84 | $28.45 | 230721 |
| 2022-09-09 | 27.78 | $28.05 | 136806 |
| 2022-09-08 | 27.80 | $27.97 | 192000 |
| 2022-09-07 | 27.84 | $27.65 | 208814 |
| 2022-09-06 | 27.96 | $27.61 | 228409 |
| 2022-09-02 | 28.11 | $27.41 | 226700 |
| 2022-09-01 | 28.33 | $27.66 | 200300 |
| 2022-08-31 | 28.54 | $27.76 | 237300 |
| 2022-08-30 | 28.76 | $28.14 | 218900 |
| 2022-08-29 | 28.94 | $28.45 | 273500 |
| 2022-08-26 | 29.09 | $28.53 | 262308 |
| 2022-08-25 | 29.24 | $28.98 | 303200 |
| 2022-08-24 | 29.33 | $28.55 | 158138 |
| 2022-08-23 | 29.52 | $28.52 | 165100 |
| 2022-08-22 | 29.75 | $28.89 | 172500 |
| 2022-08-19 | 29.94 | $29.69 | 172241 |
| 2022-08-18 | 30.00 | $30.16 | 174237 |
| 2022-08-17 | 29.96 | $29.84 | 190314 |
| 2022-08-16 | 29.98 | $30.57 | 185500 |
| 2022-08-15 | 29.86 | $30.65 | 169800 |
| 2022-08-12 | 29.69 | $30.43 | 246621 |
| 2022-08-11 | 29.55 | $30.18 | 195502 |
| 2022-08-10 | 29.44 | $29.99 | 292943 |
| 2022-08-09 | 29.35 | $29.57 | 202300 |
| 2022-08-08 | 29.33 | $29.61 | 211000 |
| 2022-08-05 | 29.31 | $29.28 | 328833 |
| 2022-08-04 | 29.36 | $28.94 | 310304 |
| 2022-08-03 | 29.48 | $29.11 | 237281 |
| 2022-08-02 | 29.60 | $29.23 | 281900 |
| 2022-08-01 | 29.70 | $30.02 | 275512 |
| 2022-07-29 | 29.66 | $30.23 | 209131 |
| 2022-07-28 | 29.57 | $30.27 | 201221 |
| 2022-07-27 | 29.46 | $29.86 | 319300 |
| 2022-07-26 | 29.42 | $29.70 | 179400 |
| 2022-07-25 | 29.41 | $29.95 | 178139 |
| 2022-07-22 | 29.34 | $29.68 | 208600 |
| 2022-07-21 | 29.33 | $29.79 | 133236 |
| 2022-07-20 | 29.30 | $30.13 | 219700 |
| 2022-07-19 | 29.19 | $30.11 | 368200 |
| 2022-07-18 | 29.07 | $29.53 | 254857 |
| 2022-07-15 | 29.05 | $29.36 | 202100 |
| 2022-07-14 | 29.08 | $28.87 | 169400 |
| 2022-07-13 | 29.22 | $29.36 | 98428 |
| 2022-07-12 | 29.28 | $29.87 | 202811 |
| 2022-07-11 | 29.25 | $29.16 | 127100 |
| 2022-07-08 | 29.37 | $29.53 | 123329 |
| 2022-07-07 | 29.43 | $29.96 | 108300 |
| 2022-07-06 | 29.42 | $29.90 | 255900 |
| 2022-07-05 | 29.43 | $30.46 | 342321 |
| 2022-07-01 | 29.32 | $30.18 | 174400 |
| 2022-06-30 | 29.26 | $29.70 | 214600 |
| 2022-06-29 | 29.30 | $29.72 | 130147 |
| 2022-06-28 | 29.35 | $30.02 | 134200 |
| 2022-06-27 | 29.36 | $30.30 | 141800 |
| 2022-06-24 | 29.31 | $30.43 | 392400 |
| 2022-06-23 | 29.23 | $29.59 | 160500 |
| 2022-06-22 | 29.33 | $29.24 | 200500 |
| 2022-06-21 | 29.52 | $29.21 | 235200 |
| 2022-06-17 | 29.76 | $29.51 | 503300 |
| 2022-06-16 | 29.99 | $28.86 | 443323 |
| 2022-06-15 | 30.39 | $29.53 | 301700 |
| 2022-06-14 | 30.73 | $28.80 | 359800 |
| 2022-06-13 | 31.28 | $29.44 | 304700 |
| 2022-06-10 | 31.80 | $30.87 | 195200 |
| 2022-06-09 | 32.10 | $31.17 | 240428 |
| 2022-06-08 | 32.39 | $31.81 | 148036 |
| 2022-06-07 | 32.60 | $32.94 | 400415 |
| 2022-06-06 | 32.60 | $32.24 | 218100 |
| 2022-06-03 | 32.76 | $32.94 | 139600 |
| 2022-06-02 | 32.80 | $33.41 | 160100 |
| 2022-06-01 | 32.76 | $33.30 | 346762 |
| 2022-05-31 | 32.73 | $34.10 | 515800 |
| 2022-05-27 | 32.53 | $34.16 | 270346 |
| 2022-05-26 | 32.30 | $33.25 | 152231 |
| 2022-05-25 | 32.22 | $33.05 | 145046 |
| 2022-05-24 | 32.19 | $32.77 | 168903 |
| 2022-05-23 | 32.21 | $32.26 | 214033 |
| 2022-05-20 | 32.35 | $31.69 | 292148 |
| 2022-05-19 | 32.64 | $31.91 | 280937 |
| 2022-05-18 | 32.94 | $32.75 | 289207 |
| 2022-05-17 | 33.12 | $33.56 | 218847 |
| 2022-05-16 | 33.17 | $32.82 | 253433 |
| 2022-05-13 | 33.38 | $32.89 | 335802 |
| 2022-05-12 | 33.62 | $32.34 | 305443 |
| 2022-05-11 | 34.02 | $31.92 | 246740 |
| 2022-05-10 | 34.58 | $32.34 | 276000 |
| 2022-05-09 | 35.14 | $33.15 | 294100 |
| 2022-05-06 | 35.63 | $34.38 | 188200 |
| 2022-05-05 | 35.94 | $34.84 | 264000 |
| 2022-05-04 | 36.20 | $36.01 | 236834 |
| 2022-05-03 | 36.26 | $35.48 | 269900 |
| 2022-05-02 | 36.45 | $35.26 | 323827 |
| 2022-04-29 | 36.71 | $36.60 | 497000 |
| 2022-04-28 | 36.73 | $37.94 | 290948 |
| 2022-04-27 | 36.46 | $37.21 | 543600 |
| 2022-04-26 | 36.32 | $35.85 | 303700 |
| 2022-04-25 | 36.43 | $36.55 | 357600 |
| 2022-04-22 | 36.42 | $36.50 | 266821 |
| 2022-04-21 | 36.42 | $36.86 | 270523 |
| 2022-04-20 | 36.34 | $36.79 | 306700 |
| 2022-04-19 | 36.26 | $36.38 | 227641 |
| 2022-04-18 | 36.26 | $35.82 | 224120 |
| 2022-04-14 | 36.37 | $36.09 | 182800 |
| 2022-04-13 | 36.46 | $36.12 | 321500 |
| 2022-04-12 | 36.54 | $35.37 | 313529 |
| 2022-04-11 | 36.80 | $35.36 | 662905 |
| 2022-04-08 | 37.11 | $35.79 | 550400 |
| 2022-04-07 | 37.37 | $36.08 | 291800 |
| 2022-04-06 | 37.61 | $37.08 | 329225 |
| 2022-04-05 | 37.68 | $36.85 | 253100 |
| 2022-04-04 | 37.81 | $37.82 | 234135 |
| 2022-04-01 | 37.74 | $38.71 | 331400 |
| 2022-03-31 | 37.48 | $37.89 | 343645 |
| 2022-03-30 | 37.35 | $38.47 | 134442 |
| 2022-03-29 | 37.07 | $38.84 | 426800 |
| 2022-03-28 | 36.66 | $37.10 | 310040 |
| 2022-03-25 | 36.56 | $36.90 | 255769 |
| 2022-03-24 | 36.48 | $36.06 | 279500 |
| 2022-03-23 | 36.56 | $36.02 | 291900 |
| 2022-03-22 | 36.67 | $36.48 | 384300 |
| 2022-03-21 | 36.70 | $36.34 | 235629 |
| 2022-03-18 | 36.75 | $37.09 | 432800 |
| 2022-03-17 | 36.66 | $37.17 | 158600 |
| 2022-03-16 | 36.54 | $36.38 | 314900 |
| 2022-03-15 | 36.56 | $36.07 | 329700 |
| 2022-03-14 | 36.66 | $36.13 | 214635 |
| 2022-03-11 | 36.75 | $36.39 | 199200 |
| 2022-03-10 | 36.80 | $36.74 | 209514 |
| 2022-03-09 | 36.79 | $36.53 | 408705 |
| 2022-03-08 | 36.81 | $36.97 | 297134 |
| 2022-03-07 | 36.75 | $37.06 | 169800 |
| 2022-03-04 | 36.65 | $37.61 | 269700 |
| 2022-03-03 | 36.42 | $37.17 | 172917 |
| 2022-03-02 | 36.25 | $37.03 | 211536 |
| 2022-03-01 | 36.08 | $36.25 | 319607 |
| 2022-02-28 | 36.05 | $36.56 | 365200 |
| 2022-02-25 | 35.94 | $36.89 | 190000 |
| 2022-02-24 | 35.75 | $35.89 | 295800 |
| 2022-02-23 | 35.74 | $35.69 | 234800 |
| 2022-02-22 | 35.78 | $36.14 | 248400 |
| 2022-02-18 | 35.72 | $36.69 | 596032 |
| 2022-02-17 | 35.54 | $36.94 | 366200 |
| 2022-02-16 | 35.28 | $36.41 | 290300 |
| 2022-02-15 | 35.09 | $35.42 | 212600 |
| 2022-02-14 | 35.09 | $34.88 | 251300 |
| 2022-02-11 | 35.20 | $35.38 | 291623 |
| 2022-02-10 | 35.22 | $35.14 | 218417 |
| 2022-02-09 | 35.31 | $35.61 | 295802 |
| 2022-02-08 | 35.31 | $35.10 | 164808 |
| 2022-02-07 | 35.43 | $35.18 | 152700 |
| 2022-02-04 | 35.54 | $35.14 | 149100 |
| 2022-02-03 | 35.69 | $35.15 | 154700 |
| 2022-02-02 | 35.87 | $35.91 | 278400 |
| 2022-02-01 | 35.91 | $35.84 | 261300 |
| 2022-01-31 | 35.98 | $35.97 | 255200 |
| 2022-01-28 | 36.04 | $35.56 | 261000 |
| 2022-01-27 | 36.19 | $34.71 | 192848 |
| 2022-01-26 | 36.55 | $35.26 | 203701 |
| 2022-01-25 | 36.85 | $35.52 | 412400 |
| 2022-01-24 | 37.15 | $35.39 | 313200 |
| 2022-01-21 | 37.53 | $35.55 | 258900 |
| 2022-01-20 | 37.93 | $35.91 | 331300 |
| 2022-01-19 | 38.31 | $37.29 | 207400 |
| 2022-01-18 | 38.46 | $38.51 | 248800 |
| 2022-01-14 | 38.38 | $38.88 | 240806 |
| 2022-01-13 | 38.20 | $38.76 | 199410 |
| 2022-01-12 | 38.02 | $37.99 | 122900 |
| 2022-01-11 | 37.97 | $38.35 | 212473 |
| 2022-01-10 | 37.83 | $38.35 | 261300 |
| 2022-01-07 | 37.66 | $38.59 | 246400 |
| 2022-01-06 | 37.41 | $38.43 | 172400 |
| 2022-01-05 | 37.16 | $38.04 | 166941 |
| 2022-01-04 | 36.94 | $38.43 | 134944 |
| 2022-01-03 | 36.61 | $37.66 | 187100 |
| 2021-12-31 | 36.38 | $37.53 | 159700 |
| 2021-12-30 | 36.15 | $37.50 | 427300 |
| 2021-12-29 | 35.89 | $36.76 | 569700 |
| 2021-12-28 | 35.74 | $36.58 | 110306 |
| 2021-12-27 | 35.61 | $36.73 | 132228 |
| 2021-12-23 | 35.43 | $36.36 | 386536 |
| 2021-12-22 | 35.31 | $36.34 | 159830 |
| 2021-12-21 | 35.17 | $36.11 | 268145 |
| 2021-12-20 | 35.06 | $34.85 | 240742 |
| 2021-12-17 | 35.20 | $35.65 | 1.3M |
| 2021-12-16 | 35.20 | $35.38 | 196108 |
| 2021-12-15 | 35.27 | $35.50 | 346100 |
| 2021-12-14 | 35.32 | $35.01 | 323600 |
| 2021-12-13 | 35.50 | $35.59 | 253200 |
| 2021-12-10 | 35.58 | $35.76 | 395500 |
| 2021-12-09 | 35.65 | $35.87 | 319400 |
| 2021-12-08 | 35.71 | $36.51 | 151400 |
| 2021-12-07 | 35.65 | $36.31 | 208400 |
| 2021-12-06 | 35.63 | $36.39 | 184700 |
| 2021-12-03 | 35.59 | $35.01 | 224600 |
| 2021-12-02 | 35.85 | $35.18 | 320900 |
| 2021-12-01 | 36.12 | $33.84 | 345722 |
| 2021-11-30 | 36.72 | $34.40 | 361313 |
| 2021-11-29 | 37.30 | $35.22 | 296047 |
| 2021-11-26 | 37.81 | $36.01 | 157925 |
| 2021-11-24 | 38.23 | $38.10 | 85100 |
| 2021-11-23 | 38.28 | $38.00 | 198800 |
| 2021-11-22 | 38.37 | $37.81 | 180500 |
| 2021-11-19 | 38.51 | $37.77 | 221139 |
| 2021-11-18 | 38.68 | $37.88 | 252520 |
| 2021-11-17 | 38.85 | $38.27 | 183512 |
| 2021-11-16 | 38.97 | $38.59 | 180126 |
| 2021-11-15 | 39.04 | $38.94 | 241041 |
| 2021-11-12 | 39.05 | $38.58 | 141440 |
| 2021-11-11 | 39.14 | $39.22 | 121331 |
| 2021-11-10 | 39.11 | $39.32 | 193600 |
| 2021-11-09 | 39.04 | $39.61 | 196800 |
| 2021-11-08 | 38.91 | $39.10 | 305808 |
| 2021-11-05 | 38.86 | $40.09 | 205100 |
| 2021-11-04 | 38.59 | $38.33 | 202600 |
| 2021-11-03 | 38.66 | $38.85 | 593800 |
| 2021-11-02 | 38.62 | $38.15 | 260000 |
| 2021-11-01 | 38.72 | $38.55 | 306840 |
| 2021-10-29 | 38.76 | $37.83 | 299714 |
| 2021-10-28 | 38.95 | $38.17 | 137412 |
| 2021-10-27 | 39.11 | $38.21 | 146200 |
| 2021-10-26 | 39.28 | $39.41 | 164200 |
| 2021-10-25 | 39.22 | $39.32 | 198000 |
| 2021-10-22 | 39.17 | $39.22 | 133016 |
| 2021-10-21 | 39.13 | $39.12 | 209300 |
| 2021-10-20 | 39.11 | $39.42 | 229827 |
| 2021-10-19 | 39.01 | $38.76 | 119600 |
| 2021-10-18 | 39.04 | $39.32 | 165400 |
| 2021-10-15 | 38.96 | $39.50 | 165823 |
| 2021-10-14 | 38.82 | $39.75 | 104428 |
| 2021-10-13 | 38.61 | $39.44 | 181800 |
| 2021-10-12 | 38.42 | $39.33 | 238600 |
| 2021-10-11 | 38.23 | $39.00 | 177700 |
| 2021-10-08 | 38.08 | $38.22 | 128648 |
| 2021-10-07 | 38.08 | $38.31 | 189722 |
| 2021-10-06 | 38.05 | $37.82 | 196500 |
| 2021-10-05 | 38.12 | $37.67 | 237600 |
| 2021-10-04 | 38.24 | $38.08 | 299600 |
| 2021-10-01 | 38.29 | $38.15 | 322346 |
| 2021-09-30 | 38.34 | $37.42 | 323000 |
| 2021-09-29 | 38.55 | $37.90 | 276910 |
| 2021-09-28 | 38.69 | $37.92 | 276400 |
| 2021-09-27 | 38.84 | $38.65 | 290148 |
| 2021-09-24 | 38.87 | $38.58 | 173238 |
| 2021-09-23 | 38.92 | $38.89 | 153606 |
| 2021-09-22 | 38.91 | $38.61 | 216100 |
| 2021-09-21 | 38.96 | $38.01 | 254900 |
| 2021-09-20 | 39.14 | $38.10 | 288000 |
| 2021-09-17 | 39.32 | $38.01 | 673511 |
| 2021-09-16 | 39.55 | $38.89 | 365129 |
| 2021-09-15 | 39.64 | $39.65 | 291600 |
| 2021-09-14 | 39.57 | $39.14 | 181413 |
| 2021-09-13 | 39.60 | $39.49 | 229243 |
| 2021-09-10 | 39.55 | $38.19 | 179300 |
| 2021-09-09 | 39.76 | $39.29 | 244905 |
| 2021-09-08 | 39.78 | $39.88 | 208900 |
| 2021-09-07 | 39.67 | $40.41 | 326500 |
| 2021-09-03 | 39.42 | $39.79 | 139400 |
| 2021-09-02 | 39.26 | $39.84 | 178700 |
| 2021-09-01 | 39.06 | $39.90 | 212700 |
| 2021-08-31 | 38.81 | $39.82 | 346325 |
| 2021-08-30 | 38.54 | $39.40 | 225900 |
| 2021-08-27 | 38.30 | $39.39 | 246300 |
| 2021-08-26 | 38.04 | $38.09 | 213700 |
| 2021-08-25 | 38.00 | $38.28 | 179421 |
| 2021-08-24 | 37.91 | $38.15 | 131300 |
| 2021-08-23 | 37.83 | $37.91 | 126900 |
| 2021-08-20 | 37.79 | $37.87 | 161800 |
| 2021-08-19 | 37.75 | $37.57 | 159600 |
| 2021-08-18 | 37.77 | $37.63 | 144516 |
| 2021-08-17 | 37.78 | $37.80 | 213000 |
| 2021-08-16 | 37.75 | $38.10 | 394200 |
| 2021-08-13 | 37.65 | $38.24 | 124902 |
| 2021-08-12 | 37.51 | $38.27 | 198039 |
| 2021-08-11 | 37.33 | $38.15 | 189000 |
| 2021-08-10 | 37.16 | $37.67 | 167546 |
| 2021-08-09 | 37.05 | $37.57 | 220412 |
| 2021-08-06 | 36.95 | $37.93 | 218500 |
| 2021-08-05 | 36.76 | $37.60 | 188608 |
| 2021-08-04 | 36.61 | $36.26 | 212000 |
| 2021-08-03 | 36.72 | $36.92 | 370800 |
| 2021-08-02 | 36.71 | $36.82 | 330213 |
| 2021-07-30 | 36.72 | $36.93 | 277908 |
| 2021-07-29 | 36.72 | $37.22 | 375400 |
| 2021-07-28 | 36.65 | $37.15 | 393612 |
| 2021-07-27 | 36.58 | $36.85 | 310939 |
| 2021-07-26 | 36.57 | $36.69 | 213900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
24.95
2026-07-23
Close Price
$24.24
Vol: 510556
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.90
Average
25.07
Maximum
40.23
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 24.95 | $24.24 | 510556 |
| 2026-07-22 | 25.20 | $24.27 | 380000 |
| 2026-07-21 | 25.49 | $25.29 | 320237 |
| 2026-07-20 | 25.52 | $25.26 | 218201 |
| 2026-07-17 | 25.56 | $25.51 | 345823 |
| 2026-07-16 | 25.53 | $25.85 | 498832 |
| 2026-07-15 | 25.37 | $25.46 | 250123 |
| 2026-07-14 | 25.29 | $25.18 | 282108 |
| 2026-07-13 | 25.28 | $25.14 | 331367 |
| 2026-07-10 | 25.28 | $25.12 | 212800 |
| 2026-07-09 | 25.27 | $25.07 | 315600 |
| 2026-07-08 | 25.28 | $25.01 | 626128 |
| 2026-07-07 | 25.29 | $25.00 | 399500 |
| 2026-07-06 | 25.30 | $25.16 | 332800 |
| 2026-07-02 | 25.25 | $25.51 | 322634 |
| 2026-07-01 | 25.07 | $25.22 | 266408 |
| 2026-06-30 | 24.94 | $24.69 | 416416 |
| 2026-06-29 | 24.93 | $24.84 | 464346 |
| 2026-06-26 | 24.87 | $25.18 | 987908 |
| 2026-06-25 | 24.68 | $24.57 | 439082 |
| 2026-06-24 | 24.62 | $24.37 | 410800 |
| 2026-06-23 | 24.61 | $24.35 | 542900 |
| 2026-06-22 | 24.60 | $24.24 | 459907 |
| 2026-06-18 | 24.60 | $24.05 | 940200 |
| 2026-06-17 | 24.66 | $23.85 | 417506 |
| 2026-06-16 | 24.78 | $24.40 | 387600 |
| 2026-06-15 | 24.73 | $24.28 | 379100 |
| 2026-06-12 | 24.70 | $24.41 | 333020 |
| 2026-06-11 | 24.61 | $24.47 | 385129 |
| 2026-06-10 | 24.46 | $24.50 | 389834 |
| 2026-06-09 | 24.25 | $24.42 | 527800 |
| 2026-06-08 | 24.01 | $24.03 | 479436 |
| 2026-06-05 | 23.82 | $23.66 | 537245 |
| 2026-06-04 | 23.70 | $23.86 | 538700 |
| 2026-06-03 | 23.47 | $23.32 | 453500 |
| 2026-06-02 | 23.35 | $23.34 | 617800 |
| 2026-06-01 | 23.19 | $23.42 | 546846 |
| 2026-05-29 | 22.94 | $23.30 | 576239 |
| 2026-05-28 | 22.68 | $23.37 | 477537 |
| 2026-05-27 | 22.32 | $22.53 | 681600 |
| 2026-05-26 | 22.13 | $22.39 | 491221 |
| 2026-05-22 | 21.95 | $22.78 | 340721 |
| 2026-05-21 | 21.59 | $22.15 | 416050 |
| 2026-05-20 | 21.34 | $21.76 | 390336 |
| 2026-05-19 | 21.16 | $21.27 | 289262 |
| 2026-05-18 | 21.10 | $21.06 | 335700 |
| 2026-05-15 | 21.08 | $20.77 | 303800 |
| 2026-05-14 | 21.14 | $20.85 | 297104 |
| 2026-05-13 | 21.19 | $20.75 | 352376 |
| 2026-05-12 | 21.27 | $21.12 | 265975 |
| 2026-05-11 | 21.25 | $20.98 | 162621 |
| 2026-05-08 | 21.26 | $21.04 | 194203 |
| 2026-05-07 | 21.25 | $21.11 | 435317 |
| 2026-05-06 | 21.21 | $21.13 | 343138 |
| 2026-05-05 | 21.14 | $20.86 | 247530 |
| 2026-05-04 | 21.14 | $20.58 | 391900 |
| 2026-05-01 | 21.21 | $20.78 | 275107 |
| 2026-04-30 | 21.23 | $20.74 | 401100 |
| 2026-04-29 | 21.26 | $20.45 | 428100 |
| 2026-04-28 | 21.38 | $21.57 | 390128 |
| 2026-04-27 | 21.15 | $21.19 | 251706 |
| 2026-04-24 | 20.98 | $20.91 | 214632 |
| 2026-04-23 | 20.85 | $20.70 | 215800 |
| 2026-04-22 | 20.75 | $20.64 | 340723 |
| 2026-04-21 | 20.64 | $20.70 | 317324 |
| 2026-04-20 | 20.47 | $20.83 | 265936 |
| 2026-04-17 | 20.22 | $20.81 | 274414 |
| 2026-04-16 | 19.90 | $20.33 | 305835 |
| 2026-04-15 | 19.67 | $20.18 | 232809 |
| 2026-04-14 | 19.43 | $20.15 | 403446 |
| 2026-04-13 | 19.13 | $19.63 | 321145 |
| 2026-04-10 | 18.94 | $19.42 | 166100 |
| 2026-04-09 | 18.77 | $19.25 | 355517 |
| 2026-04-08 | 18.61 | $19.20 | 460400 |
| 2026-04-07 | 18.44 | $18.94 | 395139 |
| 2026-04-06 | 18.32 | $18.50 | 438803 |
| 2026-04-02 | 18.31 | $18.67 | 356133 |
| 2026-04-01 | 18.25 | $18.35 | 479271 |
| 2026-03-31 | 18.29 | $18.41 | 559740 |
| 2026-03-30 | 18.31 | $18.37 | 332400 |
| 2026-03-27 | 18.36 | $18.18 | 442918 |
| 2026-03-26 | 18.49 | $18.54 | 353600 |
| 2026-03-25 | 18.53 | $18.36 | 336220 |
| 2026-03-24 | 18.64 | $18.38 | 349900 |
| 2026-03-23 | 18.77 | $18.73 | 404700 |
| 2026-03-20 | 18.82 | $18.33 | 900900 |
| 2026-03-19 | 19.01 | $18.90 | 314400 |
| 2026-03-18 | 19.06 | $18.93 | 437338 |
| 2026-03-17 | 19.11 | $19.09 | 317400 |
| 2026-03-16 | 19.12 | $19.13 | 291200 |
| 2026-03-13 | 19.13 | $18.78 | 347315 |
| 2026-03-12 | 19.24 | $18.87 | 334148 |
| 2026-03-11 | 19.36 | $18.80 | 326055 |
| 2026-03-10 | 19.51 | $19.05 | 330300 |
| 2026-03-09 | 19.62 | $19.05 | 473509 |
| 2026-03-06 | 19.75 | $19.09 | 410700 |
| 2026-03-05 | 19.88 | $19.60 | 467820 |
| 2026-03-04 | 19.88 | $19.90 | 417000 |
| 2026-03-03 | 19.78 | $19.53 | 446153 |
| 2026-03-02 | 19.76 | $19.66 | 342626 |
| 2026-02-27 | 19.69 | $19.52 | 703233 |
| 2026-02-26 | 19.65 | $20.06 | 439323 |
| 2026-02-25 | 19.41 | $19.68 | 344809 |
| 2026-02-24 | 19.24 | $19.25 | 429709 |
| 2026-02-23 | 19.17 | $19.41 | 491697 |
| 2026-02-20 | 19.02 | $19.55 | 520539 |
| 2026-02-19 | 18.80 | $18.87 | 467861 |
| 2026-02-18 | 18.73 | $18.79 | 469200 |
| 2026-02-17 | 18.68 | $18.74 | 286237 |
| 2026-02-13 | 18.63 | $18.56 | 307900 |
| 2026-02-12 | 18.62 | $18.25 | 500719 |
| 2026-02-11 | 18.71 | $18.50 | 511900 |
| 2026-02-10 | 18.74 | $19.04 | 377710 |
| 2026-02-09 | 18.60 | $18.82 | 331800 |
| 2026-02-06 | 18.50 | $18.94 | 529100 |
| 2026-02-05 | 18.34 | $19.13 | 736542 |
| 2026-02-04 | 18.08 | $18.78 | 1.3M |
| 2026-02-03 | 17.88 | $18.08 | 470812 |
| 2026-02-02 | 17.86 | $18.03 | 403836 |
| 2026-01-30 | 17.86 | $18.06 | 599942 |
| 2026-01-29 | 17.85 | $18.01 | 437400 |
| 2026-01-28 | 17.86 | $17.76 | 564933 |
| 2026-01-27 | 17.96 | $18.05 | 399206 |
| 2026-01-26 | 17.99 | $17.82 | 1.0M |
| 2026-01-23 | 18.11 | $17.98 | 840737 |
| 2026-01-22 | 18.20 | $18.11 | 357604 |
| 2026-01-21 | 18.28 | $18.29 | 563500 |
| 2026-01-20 | 18.32 | $18.06 | 486500 |
| 2026-01-16 | 18.44 | $17.98 | 785900 |
| 2026-01-15 | 18.62 | $18.69 | 343786 |
| 2026-01-14 | 18.62 | $18.50 | 435304 |
| 2026-01-13 | 18.68 | $18.51 | 410200 |
| 2026-01-12 | 18.75 | $18.99 | 344835 |
| 2026-01-09 | 18.68 | $18.84 | 356848 |
| 2026-01-08 | 18.65 | $18.81 | 393807 |
| 2026-01-07 | 18.63 | $18.45 | 331900 |
| 2026-01-06 | 18.71 | $18.58 | 469601 |
| 2026-01-05 | 18.78 | $18.52 | 400400 |
| 2026-01-02 | 18.88 | $18.78 | 236300 |
| 2025-12-31 | 18.91 | $18.93 | 270700 |
| 2025-12-30 | 18.92 | $19.05 | 304200 |
| 2025-12-29 | 18.88 | $19.08 | 338000 |
| 2025-12-26 | 18.83 | $18.90 | 314714 |
| 2025-12-24 | 18.82 | $18.84 | 232300 |
| 2025-12-23 | 18.84 | $18.60 | 918200 |
| 2025-12-22 | 18.94 | $18.71 | 349300 |
| 2025-12-19 | 19.02 | $18.75 | 1.6M |
| 2025-12-18 | 19.11 | $19.01 | 367045 |
| 2025-12-17 | 19.14 | $19.08 | 439719 |
| 2025-12-16 | 19.16 | $19.19 | 348230 |
| 2025-12-15 | 19.14 | $19.33 | 461900 |
| 2025-12-12 | 19.07 | $19.16 | 497433 |
| 2025-12-11 | 19.05 | $19.23 | 414100 |
| 2025-12-10 | 19.00 | $19.05 | 491905 |
| 2025-12-09 | 18.99 | $19.02 | 472400 |
| 2025-12-08 | 19.00 | $18.55 | 396200 |
| 2025-12-05 | 19.15 | $18.73 | 317600 |
| 2025-12-04 | 19.28 | $18.88 | 402314 |
| 2025-12-03 | 19.40 | $19.50 | 403735 |
| 2025-12-02 | 19.34 | $19.44 | 350500 |
| 2025-12-01 | 19.29 | $19.44 | 317800 |
| 2025-11-28 | 19.22 | $19.50 | 204900 |
| 2025-11-26 | 19.13 | $19.46 | 676200 |
| 2025-11-25 | 19.02 | $19.43 | 361543 |
| 2025-11-24 | 18.91 | $19.24 | 273724 |
| 2025-11-21 | 18.83 | $19.17 | 358200 |
| 2025-11-20 | 18.76 | $18.56 | 435401 |
| 2025-11-19 | 18.87 | $18.71 | 280200 |
| 2025-11-18 | 18.97 | $18.87 | 385800 |
| 2025-11-17 | 19.03 | $18.81 | 354700 |
| 2025-11-14 | 19.14 | $19.33 | 338013 |
| 2025-11-13 | 19.10 | $19.16 | 311642 |
| 2025-11-12 | 19.12 | $19.33 | 517734 |
| 2025-11-11 | 19.08 | $19.55 | 274000 |
| 2025-11-10 | 18.97 | $19.19 | 255700 |
| 2025-11-07 | 18.96 | $19.32 | 523832 |
| 2025-11-06 | 18.91 | $18.89 | 357911 |
| 2025-11-05 | 18.98 | $18.85 | 573804 |
| 2025-11-04 | 19.10 | $18.98 | 560006 |
| 2025-11-03 | 19.20 | $18.96 | 505400 |
| 2025-10-31 | 19.33 | $19.11 | 546700 |
| 2025-10-30 | 19.45 | $19.10 | 443900 |
| 2025-10-29 | 19.60 | $18.95 | 770604 |
| 2025-10-28 | 19.83 | $20.11 | 555144 |
| 2025-10-27 | 19.75 | $20.08 | 305017 |
| 2025-10-24 | 19.66 | $19.95 | 307024 |
| 2025-10-23 | 19.59 | $19.92 | 292700 |
| 2025-10-22 | 19.53 | $20.11 | 323000 |
| 2025-10-21 | 19.39 | $19.89 | 266801 |
| 2025-10-20 | 19.30 | $19.60 | 224713 |
| 2025-10-17 | 19.28 | $19.45 | 292522 |
| 2025-10-16 | 19.31 | $19.55 | 290100 |
| 2025-10-15 | 19.33 | $19.53 | 352900 |
| 2025-10-14 | 19.36 | $19.25 | 272240 |
| 2025-10-13 | 19.50 | $19.10 | 273826 |
| 2025-10-10 | 19.71 | $19.06 | 313210 |
| 2025-10-09 | 19.99 | $19.79 | 332400 |
| 2025-10-08 | 20.11 | $19.99 | 347014 |
| 2025-10-07 | 20.19 | $20.01 | 512900 |
| 2025-10-06 | 20.28 | $20.17 | 355318 |
| 2025-10-03 | 20.34 | $20.40 | 379400 |
| 2025-10-02 | 20.34 | $20.28 | 312011 |
| 2025-10-01 | 20.39 | $20.33 | 503640 |
| 2025-09-30 | 20.42 | $20.32 | 229900 |
| 2025-09-29 | 20.47 | $20.20 | 205321 |
| 2025-09-26 | 20.57 | $20.29 | 226214 |
| 2025-09-25 | 20.66 | $20.12 | 296724 |
| 2025-09-24 | 20.82 | $20.38 | 381700 |
| 2025-09-23 | 20.94 | $20.89 | 251500 |
| 2025-09-22 | 20.91 | $20.75 | 234896 |
| 2025-09-19 | 20.92 | $20.75 | 881415 |
| 2025-09-18 | 20.93 | $21.01 | 321231 |
| 2025-09-17 | 20.85 | $20.58 | 485749 |
| 2025-09-16 | 20.88 | $20.77 | 301813 |
| 2025-09-15 | 20.86 | $20.65 | 214323 |
| 2025-09-12 | 20.87 | $20.76 | 208600 |
| 2025-09-11 | 20.84 | $20.88 | 253200 |
| 2025-09-10 | 20.76 | $20.37 | 478500 |
| 2025-09-09 | 20.82 | $20.14 | 275700 |
| 2025-09-08 | 20.96 | $20.75 | 277000 |
| 2025-09-05 | 20.94 | $20.92 | 368800 |
| 2025-09-04 | 20.84 | $20.60 | 295233 |
| 2025-09-03 | 20.82 | $20.86 | 310806 |
| 2025-09-02 | 20.70 | $20.55 | 327874 |
| 2025-08-29 | 20.66 | $20.90 | 300500 |
| 2025-08-28 | 20.48 | $20.87 | 258701 |
| 2025-08-27 | 20.27 | $20.69 | 260100 |
| 2025-08-26 | 20.07 | $20.28 | 348320 |
| 2025-08-25 | 19.95 | $20.41 | 265500 |
| 2025-08-22 | 19.76 | $20.50 | 624000 |
| 2025-08-21 | 19.50 | $19.80 | 202437 |
| 2025-08-20 | 19.40 | $19.71 | 324700 |
| 2025-08-19 | 19.32 | $19.93 | 197800 |
| 2025-08-18 | 19.14 | $19.38 | 254400 |
| 2025-08-15 | 19.11 | $19.49 | 423111 |
| 2025-08-14 | 19.04 | $19.50 | 299000 |
| 2025-08-13 | 18.95 | $19.67 | 350525 |
| 2025-08-12 | 18.80 | $19.41 | 385049 |
| 2025-08-11 | 18.70 | $18.73 | 340200 |
| 2025-08-08 | 18.81 | $18.86 | 235000 |
| 2025-08-07 | 18.90 | $18.99 | 257100 |
| 2025-08-06 | 18.99 | $19.13 | 346924 |
| 2025-08-05 | 19.05 | $19.16 | 613034 |
| 2025-08-04 | 19.12 | $18.80 | 781200 |
| 2025-08-01 | 19.34 | $18.70 | 595500 |
| 2025-07-31 | 19.63 | $19.03 | 699700 |
| 2025-07-30 | 19.89 | $19.01 | 488300 |
| 2025-07-29 | 20.22 | $20.35 | 352307 |
| 2025-07-28 | 20.19 | $19.93 | 240127 |
| 2025-07-25 | 20.30 | $20.35 | 260700 |
| 2025-07-24 | 20.29 | $20.04 | 220800 |
| 2025-07-23 | 20.38 | $20.26 | 298901 |
| 2025-07-22 | 20.41 | $20.26 | 297123 |
| 2025-07-21 | 20.46 | $20.08 | 246585 |
| 2025-07-18 | 20.57 | $20.14 | 332400 |
| 2025-07-17 | 20.68 | $20.17 | 636917 |
| 2025-07-16 | 20.81 | $20.47 | 364482 |
| 2025-07-15 | 20.86 | $20.74 | 440648 |
| 2025-07-14 | 20.83 | $21.32 | 290012 |
| 2025-07-11 | 20.62 | $21.16 | 453928 |
| 2025-07-10 | 20.40 | $20.98 | 406943 |
| 2025-07-09 | 20.18 | $20.51 | 441610 |
| 2025-07-08 | 20.07 | $20.32 | 757034 |
| 2025-07-07 | 19.99 | $19.94 | 412500 |
| 2025-07-03 | 20.02 | $20.21 | 322400 |
| 2025-07-02 | 19.97 | $20.19 | 2.2M |
| 2025-07-01 | 19.91 | $19.83 | 740300 |
| 2025-06-30 | 19.95 | $19.75 | 602038 |
| 2025-06-27 | 20.03 | $19.85 | 997000 |
| 2025-06-26 | 20.09 | $19.91 | 348338 |
| 2025-06-25 | 20.15 | $19.34 | 413200 |
| 2025-06-24 | 20.40 | $19.98 | 332600 |
| 2025-06-23 | 20.50 | $20.23 | 297440 |
| 2025-06-20 | 20.54 | $20.23 | 1.1M |
| 2025-06-18 | 20.58 | $20.33 | 607600 |
| 2025-06-17 | 20.59 | $20.65 | 456800 |
| 2025-06-16 | 20.50 | $20.40 | 373100 |
| 2025-06-13 | 20.46 | $20.19 | 295700 |
| 2025-06-12 | 20.48 | $20.49 | 283637 |
| 2025-06-11 | 20.40 | $20.32 | 304200 |
| 2025-06-10 | 20.35 | $20.39 | 278746 |
| 2025-06-09 | 20.26 | $20.19 | 308556 |
| 2025-06-06 | 20.22 | $20.16 | 420900 |
| 2025-06-05 | 20.16 | $19.63 | 505234 |
| 2025-06-04 | 20.26 | $20.24 | 423647 |
| 2025-06-03 | 20.18 | $20.07 | 772619 |
| 2025-06-02 | 20.13 | $20.21 | 504696 |
| 2025-05-30 | 20.02 | $19.94 | 667800 |
| 2025-05-29 | 19.97 | $20.15 | 569220 |
| 2025-05-28 | 19.83 | $19.96 | 464400 |
| 2025-05-27 | 19.72 | $19.84 | 327013 |
| 2025-05-23 | 19.62 | $19.05 | 309421 |
| 2025-05-22 | 19.75 | $19.10 | 277064 |
| 2025-05-21 | 19.88 | $19.32 | 296900 |
| 2025-05-20 | 19.97 | $19.87 | 420400 |
| 2025-05-19 | 19.90 | $20.15 | 347103 |
| 2025-05-16 | 19.71 | $19.94 | 265149 |
| 2025-05-15 | 19.55 | $19.65 | 326411 |
| 2025-05-14 | 19.44 | $19.40 | 336234 |
| 2025-05-13 | 19.39 | $19.50 | 308845 |
| 2025-05-12 | 19.28 | $19.55 | 348616 |
| 2025-05-09 | 19.14 | $19.25 | 228845 |
| 2025-05-08 | 19.05 | $19.27 | 349830 |
| 2025-05-07 | 18.95 | $19.02 | 364800 |
| 2025-05-06 | 18.90 | $18.91 | 401307 |
| 2025-05-05 | 18.87 | $19.04 | 361800 |
| 2025-05-02 | 18.80 | $19.11 | 410420 |
| 2025-05-01 | 18.69 | $18.83 | 281427 |
| 2025-04-30 | 18.65 | $18.73 | 546400 |
| 2025-04-29 | 18.63 | $18.52 | 577300 |
| 2025-04-28 | 18.69 | $19.01 | 456415 |
| 2025-04-25 | 18.60 | $18.68 | 429123 |
| 2025-04-24 | 18.60 | $18.64 | 769500 |
| 2025-04-23 | 18.62 | $19.02 | 333126 |
| 2025-04-22 | 18.54 | $18.94 | 446914 |
| 2025-04-21 | 18.46 | $18.77 | 495700 |
| 2025-04-17 | 18.43 | $19.05 | 297100 |
| 2025-04-16 | 18.32 | $18.84 | 275200 |
| 2025-04-15 | 18.25 | $18.91 | 789720 |
| 2025-04-14 | 18.16 | $18.83 | 402700 |
| 2025-04-11 | 18.09 | $18.30 | 469700 |
| 2025-04-10 | 18.18 | $17.95 | 632600 |
| 2025-04-09 | 18.42 | $18.53 | 606700 |
| 2025-04-08 | 18.54 | $17.29 | 479807 |
| 2025-04-07 | 19.09 | $18.08 | 779200 |
| 2025-04-04 | 19.52 | $18.73 | 1.2M |
| 2025-04-03 | 19.85 | $19.37 | 469900 |
| 2025-04-02 | 20.06 | $20.40 | 211300 |
| 2025-04-01 | 19.99 | $20.07 | 249100 |
| 2025-03-31 | 20.02 | $20.14 | 345700 |
| 2025-03-28 | 20.03 | $20.04 | 889400 |
| 2025-03-27 | 20.09 | $20.25 | 328847 |
| 2025-03-26 | 20.10 | $20.32 | 203500 |
| 2025-03-25 | 20.10 | $20.26 | 344600 |
| 2025-03-24 | 20.13 | $20.53 | 358440 |
| 2025-03-21 | 20.09 | $20.25 | 1.0M |
| 2025-03-20 | 20.14 | $20.51 | 391200 |
| 2025-03-19 | 20.13 | $20.71 | 595635 |
| 2025-03-18 | 20.06 | $20.25 | 605616 |
| 2025-03-17 | 20.13 | $20.37 | 416800 |
| 2025-03-14 | 20.20 | $20.13 | 503900 |
| 2025-03-13 | 20.37 | $19.65 | 527600 |
| 2025-03-12 | 20.74 | $20.26 | 506526 |
| 2025-03-11 | 21.01 | $20.39 | 413400 |
| 2025-03-10 | 21.30 | $20.81 | 487700 |
| 2025-03-07 | 21.54 | $21.33 | 427634 |
| 2025-03-06 | 21.67 | $21.39 | 202826 |
| 2025-03-05 | 21.81 | $22.06 | 294300 |
| 2025-03-04 | 21.79 | $21.73 | 361635 |
| 2025-03-03 | 21.87 | $22.20 | 400400 |
| 2025-02-28 | 21.82 | $22.46 | 466300 |
| 2025-02-27 | 21.69 | $22.42 | 328748 |
| 2025-02-26 | 21.56 | $21.89 | 247713 |
| 2025-02-25 | 21.58 | $21.89 | 292000 |
| 2025-02-24 | 21.61 | $22.02 | 199800 |
| 2025-02-21 | 21.62 | $21.83 | 399904 |
| 2025-02-20 | 21.70 | $22.02 | 434300 |
| 2025-02-19 | 21.76 | $21.71 | 396012 |
| 2025-02-18 | 21.94 | $21.99 | 235739 |
| 2025-02-14 | 22.09 | $22.28 | 255526 |
| 2025-02-13 | 22.19 | $22.39 | 244824 |
| 2025-02-12 | 22.30 | $22.02 | 531661 |
| 2025-02-11 | 22.55 | $22.48 | 268600 |
| 2025-02-10 | 22.74 | $22.52 | 359700 |
| 2025-02-07 | 22.96 | $22.63 | 390600 |
| 2025-02-06 | 23.21 | $22.73 | 329200 |
| 2025-02-05 | 23.49 | $22.42 | 443100 |
| 2025-02-04 | 23.94 | $24.02 | 212000 |
| 2025-02-03 | 23.99 | $24.12 | 285100 |
| 2025-01-31 | 24.03 | $24.28 | 300030 |
| 2025-01-30 | 24.03 | $24.38 | 299700 |
| 2025-01-29 | 24.02 | $23.77 | 206400 |
| 2025-01-28 | 24.20 | $24.60 | 261427 |
| 2025-01-27 | 24.16 | $24.92 | 227200 |
| 2025-01-24 | 24.03 | $24.29 | 510947 |
| 2025-01-23 | 24.08 | $24.13 | 223823 |
| 2025-01-22 | 24.21 | $24.41 | 156300 |
| 2025-01-21 | 24.28 | $25.08 | 202800 |
| 2025-01-17 | 24.17 | $24.81 | 269013 |
| 2025-01-16 | 24.13 | $24.71 | 279124 |
| 2025-01-15 | 24.14 | $24.59 | 279900 |
| 2025-01-14 | 24.19 | $24.68 | 280003 |
| 2025-01-13 | 24.25 | $24.17 | 362900 |
| 2025-01-10 | 24.49 | $23.56 | 399711 |
| 2025-01-08 | 25.00 | $24.35 | 349700 |
| 2025-01-07 | 25.38 | $24.93 | 399100 |
| 2025-01-06 | 25.67 | $25.54 | 277649 |
| 2025-01-03 | 25.84 | $26.32 | 364810 |
| 2025-01-02 | 25.81 | $26.06 | 177035 |
| 2024-12-31 | 25.87 | $26.26 | 174800 |
| 2024-12-30 | 25.88 | $26.01 | 130021 |
| 2024-12-27 | 25.99 | $26.12 | 217221 |
| 2024-12-26 | 26.10 | $26.51 | 107521 |
| 2024-12-24 | 26.11 | $26.25 | 75901 |
| 2024-12-23 | 26.23 | $26.07 | 185542 |
| 2024-12-20 | 26.43 | $26.00 | 1.7M |
| 2024-12-19 | 26.71 | $25.42 | 372200 |
| 2024-12-18 | 27.24 | $25.91 | 367236 |
| 2024-12-17 | 27.73 | $27.50 | 297603 |
| 2024-12-16 | 27.83 | $27.72 | 425100 |
| 2024-12-13 | 27.89 | $27.82 | 300077 |
| 2024-12-12 | 27.92 | $27.65 | 308800 |
| 2024-12-11 | 28.02 | $27.72 | 252520 |
| 2024-12-10 | 28.11 | $27.81 | 381600 |
| 2024-12-09 | 28.19 | $28.00 | 264031 |
| 2024-12-06 | 28.23 | $27.74 | 207904 |
| 2024-12-05 | 28.36 | $27.83 | 226032 |
| 2024-12-04 | 28.48 | $28.47 | 324400 |
| 2024-12-03 | 28.42 | $28.22 | 231036 |
| 2024-12-02 | 28.42 | $28.39 | 273414 |
| 2024-11-29 | 28.36 | $28.44 | 183949 |
| 2024-11-27 | 28.27 | $28.61 | 195700 |
| 2024-11-26 | 28.10 | $28.67 | 231300 |
| 2024-11-25 | 27.87 | $28.29 | 288223 |
| 2024-11-22 | 27.71 | $28.08 | 257345 |
| 2024-11-21 | 27.58 | $27.84 | 174200 |
| 2024-11-20 | 27.49 | $27.67 | 161135 |
| 2024-11-19 | 27.44 | $27.84 | 203200 |
| 2024-11-18 | 27.32 | $27.07 | 191500 |
| 2024-11-15 | 27.42 | $27.00 | 231006 |
| 2024-11-14 | 27.56 | $27.24 | 194428 |
| 2024-11-13 | 27.66 | $27.35 | 170900 |
| 2024-11-12 | 27.74 | $27.42 | 245600 |
| 2024-11-11 | 27.81 | $28.02 | 147749 |
| 2024-11-08 | 27.71 | $27.94 | 249000 |
| 2024-11-07 | 27.60 | $27.96 | 184600 |
| 2024-11-06 | 27.47 | $28.02 | 383700 |
| 2024-11-05 | 27.28 | $27.32 | 160100 |
| 2024-11-04 | 27.28 | $27.13 | 214724 |
| 2024-11-01 | 27.33 | $26.64 | 173406 |
| 2024-10-31 | 27.55 | $26.95 | 247916 |
| 2024-10-30 | 27.71 | $27.79 | 324600 |
| 2024-10-29 | 27.64 | $27.34 | 245207 |
| 2024-10-28 | 27.69 | $27.45 | 234700 |
| 2024-10-25 | 27.71 | $27.50 | 125900 |
| 2024-10-24 | 27.72 | $27.76 | 247200 |
| 2024-10-23 | 27.65 | $27.50 | 133240 |
| 2024-10-22 | 27.63 | $27.37 | 103901 |
| 2024-10-21 | 27.64 | $27.52 | 113220 |
| 2024-10-18 | 27.61 | $28.22 | 173530 |
| 2024-10-17 | 27.34 | $27.88 | 136500 |
| 2024-10-16 | 27.11 | $27.92 | 177700 |
| 2024-10-15 | 26.82 | $27.79 | 265028 |
| 2024-10-14 | 26.50 | $27.19 | 191400 |
| 2024-10-11 | 26.30 | $26.62 | 148603 |
| 2024-10-10 | 26.24 | $26.31 | 183121 |
| 2024-10-09 | 26.28 | $26.39 | 152151 |
| 2024-10-08 | 26.29 | $26.24 | 142330 |
| 2024-10-07 | 26.36 | $26.31 | 193400 |
| 2024-10-04 | 26.42 | $26.47 | 184953 |
| 2024-10-03 | 26.44 | $26.11 | 120500 |
| 2024-10-02 | 26.59 | $26.17 | 160319 |
| 2024-10-01 | 26.74 | $26.36 | 218300 |
| 2024-09-30 | 26.87 | $26.72 | 290012 |
| 2024-09-27 | 26.92 | $26.57 | 224402 |
| 2024-09-26 | 27.01 | $26.49 | 151300 |
| 2024-09-25 | 27.15 | $27.04 | 174839 |
| 2024-09-24 | 27.15 | $27.32 | 181000 |
| 2024-09-23 | 27.04 | $27.12 | 233718 |
| 2024-09-20 | 26.97 | $26.94 | 1.3M |
| 2024-09-19 | 26.94 | $27.37 | 386326 |
| 2024-09-18 | 26.76 | $27.11 | 426837 |
| 2024-09-17 | 26.62 | $26.99 | 246133 |
| 2024-09-16 | 26.48 | $26.86 | 209000 |
| 2024-09-13 | 26.35 | $26.70 | 176721 |
| 2024-09-12 | 26.24 | $26.34 | 169768 |
| 2024-09-11 | 26.22 | $25.80 | 180800 |
| 2024-09-10 | 26.36 | $26.06 | 245200 |
| 2024-09-09 | 26.45 | $25.51 | 283020 |
| 2024-09-06 | 26.72 | $26.02 | 249110 |
| 2024-09-05 | 26.89 | $25.95 | 234300 |
| 2024-09-04 | 27.11 | $26.70 | 264600 |
| 2024-09-03 | 27.13 | $26.96 | 217300 |
| 2024-08-30 | 27.06 | $27.25 | 237947 |
| 2024-08-29 | 26.88 | $27.07 | 333056 |
| 2024-08-28 | 26.70 | $26.96 | 181400 |
| 2024-08-27 | 26.50 | $26.90 | 232210 |
| 2024-08-26 | 26.28 | $26.55 | 167727 |
| 2024-08-23 | 26.10 | $26.64 | 233400 |
| 2024-08-22 | 25.85 | $26.05 | 162339 |
| 2024-08-21 | 25.73 | $26.03 | 181900 |
| 2024-08-20 | 25.58 | $25.63 | 196537 |
| 2024-08-19 | 25.52 | $25.92 | 168400 |
| 2024-08-16 | 25.35 | $25.38 | 230020 |
| 2024-08-15 | 25.30 | $25.39 | 307300 |
| 2024-08-14 | 25.24 | $24.82 | 661714 |
| 2024-08-13 | 25.34 | $24.69 | 259600 |
| 2024-08-12 | 25.50 | $24.45 | 162422 |
| 2024-08-09 | 25.75 | $25.13 | 143228 |
| 2024-08-08 | 25.84 | $25.22 | 249200 |
| 2024-08-07 | 25.91 | $25.29 | 331800 |
| 2024-08-06 | 25.96 | $25.51 | 304129 |
| 2024-08-05 | 25.93 | $24.51 | 266617 |
| 2024-08-02 | 26.20 | $25.73 | 288543 |
| 2024-08-01 | 26.13 | $26.04 | 361900 |
| 2024-07-31 | 25.92 | $26.52 | 573506 |
| 2024-07-30 | 25.50 | $25.82 | 252628 |
| 2024-07-29 | 25.19 | $24.86 | 160711 |
| 2024-07-26 | 25.11 | $25.22 | 181906 |
| 2024-07-25 | 24.87 | $24.61 | 237900 |
| 2024-07-24 | 24.77 | $24.27 | 246643 |
| 2024-07-23 | 24.73 | $24.89 | 203441 |
| 2024-07-22 | 24.48 | $24.55 | 179300 |
| 2024-07-19 | 24.26 | $23.91 | 192804 |
| 2024-07-18 | 24.19 | $24.17 | 227324 |
| 2024-07-17 | 24.00 | $24.54 | 361600 |
| 2024-07-16 | 23.64 | $24.64 | 297100 |
| 2024-07-15 | 23.16 | $24.01 | 251995 |
| 2024-07-12 | 22.77 | $23.59 | 216100 |
| 2024-07-11 | 22.42 | $23.19 | 255500 |
| 2024-07-10 | 22.11 | $22.10 | 165038 |
| 2024-07-09 | 22.08 | $22.04 | 280700 |
| 2024-07-08 | 22.05 | $21.98 | 193341 |
| 2024-07-05 | 22.04 | $21.79 | 203700 |
| 2024-07-03 | 22.08 | $22.23 | 97404 |
| 2024-07-02 | 21.99 | $22.22 | 281500 |
| 2024-07-01 | 21.88 | $22.40 | 381143 |
| 2024-06-28 | 21.69 | $22.38 | 873410 |
| 2024-06-27 | 21.46 | $21.57 | 174000 |
| 2024-06-26 | 21.44 | $21.37 | 226845 |
| 2024-06-25 | 21.47 | $21.39 | 244400 |
| 2024-06-24 | 21.51 | $21.61 | 212600 |
| 2024-06-21 | 21.49 | $21.53 | 783700 |
| 2024-06-20 | 21.50 | $21.50 | 263702 |
| 2024-06-18 | 21.51 | $21.79 | 258400 |
| 2024-06-17 | 21.43 | $21.54 | 249100 |
| 2024-06-14 | 21.42 | $21.65 | 369000 |
| 2024-06-13 | 21.37 | $21.84 | 640307 |
| 2024-06-12 | 21.26 | $21.24 | 291717 |
| 2024-06-11 | 21.31 | $20.89 | 389213 |
| 2024-06-10 | 21.48 | $21.44 | 219528 |
| 2024-06-07 | 21.53 | $21.41 | 198726 |
| 2024-06-06 | 21.59 | $21.66 | 266313 |
| 2024-06-05 | 21.59 | $21.83 | 327100 |
| 2024-06-04 | 21.53 | $21.82 | 297023 |
| 2024-06-03 | 21.47 | $21.79 | 377500 |
| 2024-05-31 | 21.40 | $21.75 | 675700 |
| 2024-05-30 | 21.34 | $21.12 | 297248 |
| 2024-05-29 | 21.46 | $20.91 | 447035 |
| 2024-05-28 | 21.68 | $20.91 | 297308 |
| 2024-05-24 | 21.95 | $21.13 | 611100 |
| 2024-05-23 | 22.21 | $21.08 | 298935 |
| 2024-05-22 | 22.53 | $21.78 | 207104 |
| 2024-05-21 | 22.70 | $22.32 | 187934 |
| 2024-05-20 | 22.73 | $22.16 | 295600 |
| 2024-05-17 | 22.81 | $22.95 | 160708 |
| 2024-05-16 | 22.64 | $22.79 | 366000 |
| 2024-05-15 | 22.49 | $22.62 | 152700 |
| 2024-05-14 | 22.34 | $22.59 | 252040 |
| 2024-05-13 | 22.17 | $22.26 | 291230 |
| 2024-05-10 | 22.06 | $21.95 | 133400 |
| 2024-05-09 | 22.02 | $22.20 | 152814 |
| 2024-05-08 | 21.88 | $22.08 | 270200 |
| 2024-05-07 | 21.75 | $22.03 | 352200 |
| 2024-05-06 | 21.60 | $21.73 | 174700 |
| 2024-05-03 | 21.51 | $21.51 | 248200 |
| 2024-05-02 | 21.47 | $21.56 | 314000 |
| 2024-05-01 | 21.40 | $21.45 | 330243 |
| 2024-04-30 | 21.35 | $21.35 | 217800 |
| 2024-04-29 | 21.32 | $21.72 | 193545 |
| 2024-04-26 | 21.16 | $21.23 | 189100 |
| 2024-04-25 | 21.13 | $21.24 | 256903 |
| 2024-04-24 | 21.08 | $21.29 | 249616 |
| 2024-04-23 | 21.00 | $21.62 | 195200 |
| 2024-04-22 | 20.80 | $21.28 | 232500 |
| 2024-04-19 | 20.67 | $20.99 | 263022 |
| 2024-04-18 | 20.61 | $20.56 | 257002 |
| 2024-04-17 | 20.67 | $20.46 | 213831 |
| 2024-04-16 | 20.79 | $20.36 | 336309 |
| 2024-04-15 | 20.96 | $20.53 | 202200 |
| 2024-04-12 | 21.11 | $20.77 | 291300 |
| 2024-04-11 | 21.23 | $21.04 | 282700 |
| 2024-04-10 | 21.29 | $20.81 | 365600 |
| 2024-04-09 | 21.43 | $22.27 | 337900 |
| 2024-04-08 | 21.14 | $21.42 | 209758 |
| 2024-04-05 | 21.06 | $20.77 | 133500 |
| 2024-04-04 | 21.16 | $20.86 | 196624 |
| 2024-04-03 | 21.26 | $21.13 | 176819 |
| 2024-04-02 | 21.30 | $21.10 | 331800 |
| 2024-04-01 | 21.36 | $21.12 | 253330 |
| 2024-03-28 | 21.42 | $21.91 | 175346 |
| 2024-03-27 | 21.25 | $21.64 | 206205 |
| 2024-03-26 | 21.13 | $21.09 | 227000 |
| 2024-03-25 | 21.15 | $21.34 | 229000 |
| 2024-03-22 | 21.11 | $21.05 | 237818 |
| 2024-03-21 | 21.15 | $21.41 | 748812 |
| 2024-03-20 | 21.08 | $21.51 | 206566 |
| 2024-03-19 | 20.97 | $21.13 | 278518 |
| 2024-03-18 | 20.96 | $21.11 | 338221 |
| 2024-03-15 | 20.96 | $21.17 | 592422 |
| 2024-03-14 | 20.95 | $21.01 | 396718 |
| 2024-03-13 | 20.98 | $21.23 | 328700 |
| 2024-03-12 | 20.96 | $21.30 | 266211 |
| 2024-03-11 | 20.92 | $21.16 | 170012 |
| 2024-03-08 | 20.92 | $21.00 | 215900 |
| 2024-03-07 | 20.98 | $20.97 | 264446 |
| 2024-03-06 | 21.07 | $20.80 | 477400 |
| 2024-03-05 | 21.23 | $21.63 | 511200 |
| 2024-03-04 | 21.18 | $21.47 | 361702 |
| 2024-03-01 | 21.17 | $21.59 | 247100 |
| 2024-02-29 | 21.12 | $21.57 | 241100 |
| 2024-02-28 | 21.08 | $21.25 | 390500 |
| 2024-02-27 | 21.14 | $21.25 | 188141 |
| 2024-02-26 | 21.22 | $21.02 | 214100 |
| 2024-02-23 | 21.40 | $21.53 | 269509 |
| 2024-02-22 | 21.46 | $21.63 | 262725 |
| 2024-02-21 | 21.51 | $21.86 | 587300 |
| 2024-02-20 | 21.50 | $21.63 | 206523 |
| 2024-02-16 | 21.58 | $21.78 | 286400 |
| 2024-02-15 | 21.63 | $21.99 | 365900 |
| 2024-02-14 | 21.63 | $21.53 | 286219 |
| 2024-02-13 | 21.79 | $21.46 | 384500 |
| 2024-02-12 | 22.01 | $22.53 | 188100 |
| 2024-02-09 | 21.94 | $22.26 | 522200 |
| 2024-02-08 | 21.95 | $22.18 | 297100 |
| 2024-02-07 | 22.00 | $21.61 | 527628 |
| 2024-02-06 | 22.24 | $21.79 | 219900 |
| 2024-02-05 | 22.48 | $21.67 | 186202 |
| 2024-02-02 | 22.82 | $22.28 | 342300 |
| 2024-02-01 | 23.04 | $22.44 | 326717 |
| 2024-01-31 | 23.26 | $22.43 | 543000 |
| 2024-01-30 | 23.52 | $23.24 | 329629 |
| 2024-01-29 | 23.58 | $23.80 | 234900 |
| 2024-01-26 | 23.47 | $23.60 | 252418 |
| 2024-01-25 | 23.40 | $23.75 | 512505 |
| 2024-01-24 | 23.26 | $23.32 | 341800 |
| 2024-01-23 | 23.23 | $23.42 | 427600 |
| 2024-01-22 | 23.14 | $23.52 | 483645 |
| 2024-01-19 | 23.01 | $23.00 | 454200 |
| 2024-01-18 | 23.01 | $22.29 | 234300 |
| 2024-01-17 | 23.22 | $22.47 | 287700 |
| 2024-01-16 | 23.42 | $22.90 | 227200 |
| 2024-01-12 | 23.53 | $23.43 | 153816 |
| 2024-01-11 | 23.48 | $23.45 | 310703 |
| 2024-01-10 | 23.40 | $23.75 | 341826 |
| 2024-01-09 | 23.20 | $23.15 | 250800 |
| 2024-01-08 | 23.14 | $23.23 | 198800 |
| 2024-01-05 | 23.04 | $22.78 | 340524 |
| 2024-01-04 | 23.04 | $22.46 | 216643 |
| 2024-01-03 | 23.14 | $22.26 | 271900 |
| 2024-01-02 | 23.32 | $22.94 | 270834 |
| 2023-12-29 | 23.30 | $22.51 | 296207 |
| 2023-12-28 | 23.41 | $22.97 | 271126 |
| 2023-12-27 | 23.37 | $22.87 | 191116 |
| 2023-12-26 | 23.35 | $23.04 | 146419 |
| 2023-12-22 | 23.25 | $22.65 | 307738 |
| 2023-12-21 | 23.24 | $22.75 | 340900 |
| 2023-12-20 | 23.18 | $22.63 | 385421 |
| 2023-12-19 | 23.12 | $22.67 | 522034 |
| 2023-12-18 | 23.02 | $22.56 | 334800 |
| 2023-12-15 | 22.92 | $23.00 | 1.0M |
| 2023-12-14 | 22.63 | $23.47 | 666800 |
| 2023-12-13 | 22.11 | $22.52 | 462200 |
| 2023-12-12 | 21.76 | $21.42 | 850622 |
| 2023-12-11 | 21.67 | $21.46 | 493700 |
| 2023-12-08 | 21.54 | $21.51 | 414629 |
| 2023-12-07 | 21.34 | $21.48 | 419500 |
| 2023-12-06 | 21.10 | $21.18 | 487317 |
| 2023-12-05 | 20.88 | $21.39 | 342300 |
| 2023-12-04 | 20.54 | $21.35 | 391600 |
| 2023-12-01 | 20.13 | $21.10 | 542714 |
| 2023-11-30 | 19.70 | $20.14 | 729708 |
| 2023-11-29 | 19.47 | $19.80 | 365035 |
| 2023-11-28 | 19.30 | $19.57 | 384506 |
| 2023-11-27 | 19.15 | $19.01 | 534800 |
| 2023-11-24 | 19.15 | $18.79 | 120149 |
| 2023-11-22 | 19.22 | $18.76 | 294300 |
| 2023-11-21 | 19.30 | $18.62 | 363120 |
| 2023-11-20 | 19.45 | $19.08 | 339900 |
| 2023-11-17 | 19.47 | $19.23 | 623647 |
| 2023-11-16 | 19.45 | $19.26 | 279846 |
| 2023-11-15 | 19.41 | $19.91 | 332900 |
| 2023-11-14 | 19.14 | $19.98 | 347500 |
| 2023-11-13 | 18.79 | $18.48 | 243000 |
| 2023-11-10 | 18.84 | $18.40 | 301833 |
| 2023-11-09 | 18.92 | $18.42 | 421300 |
| 2023-11-08 | 19.01 | $18.98 | 255900 |
| 2023-11-07 | 18.94 | $19.10 | 356000 |
| 2023-11-06 | 18.82 | $19.70 | 260538 |
| 2023-11-03 | 18.47 | $19.95 | 320643 |
| 2023-11-02 | 17.97 | $19.05 | 444700 |
| 2023-11-01 | 17.64 | $17.97 | 512031 |
| 2023-10-31 | 17.59 | $17.75 | 694500 |
| 2023-10-30 | 17.61 | $17.93 | 245900 |
| 2023-10-27 | 17.59 | $17.71 | 321046 |
| 2023-10-26 | 17.63 | $17.85 | 354234 |
| 2023-10-25 | 17.65 | $17.50 | 367210 |
| 2023-10-24 | 17.79 | $17.62 | 475600 |
| 2023-10-23 | 17.93 | $17.58 | 1.1M |
| 2023-10-20 | 18.12 | $17.98 | 197314 |
| 2023-10-19 | 18.24 | $18.08 | 201937 |
| 2023-10-18 | 18.35 | $18.60 | 138346 |
| 2023-10-17 | 18.33 | $19.05 | 267339 |
| 2023-10-16 | 18.17 | $18.73 | 217400 |
| 2023-10-13 | 18.09 | $18.29 | 207631 |
| 2023-10-12 | 18.14 | $18.44 | 182000 |
| 2023-10-11 | 18.16 | $18.84 | 287831 |
| 2023-10-10 | 18.06 | $18.45 | 219929 |
| 2023-10-09 | 18.09 | $18.36 | 147885 |
| 2023-10-06 | 18.16 | $18.19 | 232000 |
| 2023-10-05 | 18.31 | $18.39 | 309747 |
| 2023-10-04 | 18.44 | $18.41 | 222244 |
| 2023-10-03 | 18.60 | $18.12 | 481800 |
| 2023-10-02 | 18.91 | $19.04 | 272420 |
| 2023-09-29 | 19.00 | $19.45 | 355659 |
| 2023-09-28 | 18.99 | $19.51 | 358627 |
| 2023-09-27 | 18.97 | $18.99 | 411300 |
| 2023-09-26 | 19.12 | $18.87 | 447505 |
| 2023-09-25 | 19.35 | $18.96 | 577620 |
| 2023-09-22 | 19.62 | $19.00 | 439710 |
| 2023-09-21 | 19.94 | $19.26 | 382501 |
| 2023-09-20 | 20.26 | $20.32 | 188900 |
| 2023-09-19 | 20.32 | $20.55 | 280000 |
| 2023-09-18 | 20.32 | $20.40 | 210700 |
| 2023-09-15 | 20.37 | $20.57 | 1.7M |
| 2023-09-14 | 20.39 | $20.78 | 321600 |
| 2023-09-13 | 20.35 | $20.23 | 360900 |
| 2023-09-12 | 20.49 | $20.59 | 270221 |
| 2023-09-11 | 20.54 | $20.48 | 394127 |
| 2023-09-08 | 20.65 | $20.48 | 359500 |
| 2023-09-07 | 20.78 | $20.66 | 255500 |
| 2023-09-06 | 20.89 | $20.80 | 273900 |
| 2023-09-05 | 20.99 | $20.79 | 541506 |
| 2023-09-01 | 21.11 | $21.54 | 202469 |
| 2023-08-31 | 21.03 | $21.41 | 280631 |
| 2023-08-30 | 20.97 | $21.57 | 542200 |
| 2023-08-29 | 20.86 | $21.53 | 188627 |
| 2023-08-28 | 20.74 | $21.30 | 232326 |
| 2023-08-25 | 20.66 | $20.79 | 113131 |
| 2023-08-24 | 20.74 | $20.92 | 199373 |
| 2023-08-23 | 20.81 | $20.93 | 140834 |
| 2023-08-22 | 20.89 | $20.46 | 151639 |
| 2023-08-21 | 21.14 | $20.62 | 277800 |
| 2023-08-18 | 21.40 | $20.90 | 180400 |
| 2023-08-17 | 21.64 | $20.85 | 191700 |
| 2023-08-16 | 21.94 | $20.97 | 325808 |
| 2023-08-15 | 22.27 | $21.26 | 264701 |
| 2023-08-14 | 22.57 | $21.93 | 225504 |
| 2023-08-11 | 22.72 | $22.28 | 145224 |
| 2023-08-10 | 22.79 | $22.19 | 302600 |
| 2023-08-09 | 22.89 | $22.38 | 270200 |
| 2023-08-08 | 22.95 | $22.52 | 278235 |
| 2023-08-07 | 22.96 | $22.96 | 321000 |
| 2023-08-04 | 22.82 | $22.50 | 608627 |
| 2023-08-03 | 22.79 | $22.31 | 294943 |
| 2023-08-02 | 22.79 | $22.27 | 169309 |
| 2023-08-01 | 22.80 | $22.20 | 471900 |
| 2023-07-31 | 22.82 | $22.50 | 301600 |
| 2023-07-28 | 22.73 | $22.40 | 236815 |
| 2023-07-27 | 22.64 | $22.20 | 309112 |
| 2023-07-26 | 22.58 | $22.50 | 469700 |
| 2023-07-25 | 22.39 | $22.29 | 589504 |
| 2023-07-24 | 22.22 | $22.41 | 352859 |
| 2023-07-21 | 21.95 | $21.99 | 533312 |
| 2023-07-20 | 21.74 | $22.12 | 569500 |
| 2023-07-19 | 21.43 | $22.23 | 411610 |
| 2023-07-18 | 21.01 | $21.63 | 518700 |
| 2023-07-17 | 20.68 | $20.85 | 350142 |
| 2023-07-14 | 20.51 | $20.79 | 222400 |
| 2023-07-13 | 20.32 | $20.87 | 253228 |
| 2023-07-12 | 20.05 | $20.59 | 350521 |
| 2023-07-11 | 19.81 | $20.54 | 295640 |
| 2023-07-10 | 19.52 | $19.96 | 267500 |
| 2023-07-07 | 19.36 | $19.74 | 320848 |
| 2023-07-06 | 19.23 | $19.29 | 249829 |
| 2023-07-05 | 19.21 | $19.52 | 393716 |
| 2023-07-03 | 19.12 | $19.68 | 226119 |
| 2023-06-30 | 18.96 | $19.20 | 527640 |
| 2023-06-29 | 18.91 | $19.16 | 338144 |
| 2023-06-28 | 18.87 | $18.65 | 415800 |
| 2023-06-27 | 18.99 | $19.20 | 378406 |
| 2023-06-26 | 18.96 | $18.79 | 538600 |
| 2023-06-23 | 19.05 | $18.08 | 1.1M |
| 2023-06-22 | 19.38 | $18.45 | 457747 |
| 2023-06-21 | 19.68 | $19.10 | 245000 |
| 2023-06-20 | 19.83 | $19.30 | 294715 |
| 2023-06-16 | 19.94 | $19.70 | 763606 |
| 2023-06-15 | 19.95 | $19.78 | 293113 |
| 2023-06-14 | 19.93 | $19.49 | 319407 |
| 2023-06-13 | 19.98 | $19.66 | 296700 |
| 2023-06-12 | 20.00 | $19.69 | 341800 |
| 2023-06-09 | 19.99 | $19.84 | 284806 |
| 2023-06-08 | 19.93 | $19.78 | 428900 |
| 2023-06-07 | 19.87 | $20.38 | 549643 |
| 2023-06-06 | 19.60 | $19.75 | 466800 |
| 2023-06-05 | 19.47 | $19.33 | 272316 |
| 2023-06-02 | 19.43 | $19.59 | 392800 |
| 2023-06-01 | 19.30 | $18.82 | 326619 |
| 2023-05-31 | 19.38 | $19.05 | 744500 |
| 2023-05-30 | 19.39 | $19.22 | 326819 |
| 2023-05-26 | 19.35 | $18.97 | 378400 |
| 2023-05-25 | 19.38 | $18.85 | 380671 |
| 2023-05-24 | 19.44 | $19.10 | 480700 |
| 2023-05-23 | 19.43 | $19.59 | 361440 |
| 2023-05-22 | 19.25 | $19.32 | 509111 |
| 2023-05-19 | 19.12 | $18.97 | 724806 |
| 2023-05-18 | 19.06 | $18.84 | 332400 |
| 2023-05-17 | 19.03 | $18.73 | 508900 |
| 2023-05-16 | 19.01 | $18.32 | 298814 |
| 2023-05-15 | 19.12 | $18.94 | 475200 |
| 2023-05-12 | 19.05 | $18.78 | 408600 |
| 2023-05-11 | 19.00 | $18.86 | 357500 |
| 2023-05-10 | 18.92 | $18.94 | 304400 |
| 2023-05-09 | 18.79 | $18.85 | 501609 |
| 2023-05-08 | 18.65 | $18.88 | 539943 |
| 2023-05-05 | 18.47 | $18.91 | 659116 |
| 2023-05-04 | 18.23 | $18.67 | 1.0M |
| 2023-05-03 | 18.02 | $17.77 | 739223 |
| 2023-05-02 | 18.05 | $17.71 | 719111 |
| 2023-05-01 | 18.11 | $17.97 | 411700 |
| 2023-04-28 | 18.09 | $18.20 | 409340 |
| 2023-04-27 | 18.00 | $18.29 | 412626 |
| 2023-04-26 | 17.87 | $17.89 | 683700 |
| 2023-04-25 | 17.83 | $17.39 | 377517 |
| 2023-04-24 | 17.95 | $17.85 | 273823 |
| 2023-04-21 | 17.95 | $17.94 | 261130 |
| 2023-04-20 | 17.93 | $18.18 | 422134 |
| 2023-04-19 | 17.83 | $18.37 | 367100 |
| 2023-04-18 | 17.66 | $17.75 | 360600 |
| 2023-04-17 | 17.65 | $18.25 | 392841 |
| 2023-04-14 | 17.50 | $17.45 | 460200 |
| 2023-04-13 | 17.57 | $17.72 | 450300 |
| 2023-04-12 | 17.58 | $17.69 | 542505 |
| 2023-04-11 | 17.62 | $18.15 | 798602 |
| 2023-04-10 | 17.54 | $18.22 | 574500 |
| 2023-04-06 | 17.42 | $18.55 | 378900 |
| 2023-04-05 | 17.20 | $18.45 | 659514 |
| 2023-04-04 | 16.98 | $18.13 | 336400 |
| 2023-04-03 | 16.83 | $18.30 | 407600 |
| 2023-03-31 | 16.62 | $18.59 | 563626 |
| 2023-03-30 | 16.30 | $18.08 | 326300 |
| 2023-03-29 | 16.11 | $18.00 | 382200 |
| 2023-03-28 | 15.93 | $17.54 | 488900 |
| 2023-03-27 | 15.90 | $17.27 | 432600 |
| 2023-03-24 | 15.99 | $17.09 | 537839 |
| 2023-03-23 | 16.21 | $16.48 | 650400 |
| 2023-03-22 | 16.70 | $17.03 | 613515 |
| 2023-03-21 | 17.18 | $18.17 | 894334 |
| 2023-03-20 | 17.44 | $17.55 | 1.1M |
| 2023-03-17 | 18.00 | $17.40 | 2.2M |
| 2023-03-16 | 18.77 | $18.62 | 1.1M |
| 2023-03-15 | 19.36 | $18.82 | 1.3M |
| 2023-03-14 | 20.07 | $18.96 | 906948 |
| 2023-03-13 | 20.91 | $19.54 | 1.6M |
| 2023-03-10 | 21.79 | $19.79 | 1.4M |
| 2023-03-09 | 22.81 | $21.38 | 1.8M |
| 2023-03-08 | 23.57 | $22.50 | 2.9M |
| 2023-03-07 | 24.16 | $23.60 | 802300 |
| 2023-03-06 | 24.55 | $24.46 | 335400 |
| 2023-03-03 | 24.76 | $24.83 | 335900 |
| 2023-03-02 | 24.92 | $24.90 | 392814 |
| 2023-03-01 | 25.10 | $25.09 | 242146 |
| 2023-02-28 | 25.27 | $25.23 | 313115 |
| 2023-02-27 | 25.45 | $25.45 | 196317 |
| 2023-02-24 | 25.61 | $25.47 | 239500 |
| 2023-02-23 | 25.81 | $25.81 | 172200 |
| 2023-02-22 | 25.96 | $25.74 | 325500 |
| 2023-02-21 | 26.16 | $25.48 | 193507 |
| 2023-02-17 | 26.51 | $26.30 | 257101 |
| 2023-02-16 | 26.67 | $26.36 | 339902 |
| 2023-02-15 | 26.86 | $26.54 | 186100 |
| 2023-02-14 | 27.04 | $26.40 | 268900 |
| 2023-02-13 | 27.30 | $26.49 | 509934 |
| 2023-02-10 | 27.60 | $26.43 | 999200 |
| 2023-02-09 | 27.97 | $26.45 | 537015 |
| 2023-02-08 | 28.42 | $27.06 | 428028 |
| 2023-02-07 | 28.77 | $28.29 | 235300 |
| 2023-02-06 | 28.80 | $28.30 | 160600 |
| 2023-02-03 | 28.82 | $28.89 | 315100 |
| 2023-02-02 | 28.65 | $29.66 | 225313 |
| 2023-02-01 | 28.19 | $28.97 | 342700 |
| 2023-01-31 | 27.84 | $28.46 | 490300 |
| 2023-01-30 | 27.58 | $27.79 | 143700 |
| 2023-01-27 | 27.46 | $27.76 | 108816 |
| 2023-01-26 | 27.32 | $27.28 | 165647 |
| 2023-01-25 | 27.30 | $27.09 | 187849 |
| 2023-01-24 | 27.33 | $27.07 | 295500 |
| 2023-01-23 | 27.38 | $27.17 | 339600 |
| 2023-01-20 | 27.40 | $27.22 | 192100 |
| 2023-01-19 | 27.41 | $27.28 | 213014 |
| 2023-01-18 | 27.40 | $27.50 | 128242 |
| 2023-01-17 | 27.32 | $27.88 | 200000 |
| 2023-01-13 | 27.09 | $27.64 | 214100 |
| 2023-01-12 | 26.89 | $27.72 | 306802 |
| 2023-01-11 | 26.62 | $27.14 | 411300 |
| 2023-01-10 | 26.48 | $26.63 | 161500 |
| 2023-01-09 | 26.47 | $26.73 | 178800 |
| 2023-01-06 | 26.43 | $27.04 | 174200 |
| 2023-01-05 | 26.29 | $26.40 | 250800 |
| 2023-01-04 | 26.33 | $26.96 | 249737 |
| 2023-01-03 | 26.20 | $26.51 | 253403 |
| 2022-12-30 | 26.19 | $26.50 | 211900 |
| 2022-12-29 | 26.19 | $26.65 | 183600 |
| 2022-12-28 | 26.16 | $26.09 | 172416 |
| 2022-12-27 | 26.30 | $26.66 | 68908 |
| 2022-12-23 | 26.29 | $26.53 | 106100 |
| 2022-12-22 | 26.34 | $26.49 | 266400 |
| 2022-12-21 | 26.42 | $26.39 | 206200 |
| 2022-12-20 | 26.55 | $26.24 | 302643 |
| 2022-12-19 | 26.77 | $26.30 | 213900 |
| 2022-12-16 | 27.02 | $26.78 | 1.4M |
| 2022-12-15 | 27.19 | $27.21 | 416002 |
| 2022-12-14 | 27.25 | $27.58 | 268036 |
| 2022-12-13 | 27.22 | $27.38 | 368200 |
| 2022-12-12 | 27.25 | $27.00 | 264600 |
| 2022-12-09 | 27.41 | $27.16 | 158600 |
| 2022-12-08 | 27.55 | $27.14 | 177600 |
| 2022-12-07 | 27.74 | $26.98 | 227820 |
| 2022-12-06 | 28.02 | $27.17 | 198324 |
| 2022-12-05 | 28.29 | $27.26 | 257200 |
| 2022-12-02 | 28.60 | $27.95 | 394500 |
| 2022-12-01 | 28.75 | $28.40 | 421426 |
| 2022-11-30 | 28.79 | $29.29 | 535367 |
| 2022-11-29 | 28.55 | $28.46 | 352625 |
| 2022-11-28 | 28.51 | $28.02 | 470043 |
| 2022-11-25 | 28.59 | $28.36 | 97100 |
| 2022-11-23 | 28.57 | $27.92 | 233500 |
| 2022-11-22 | 28.69 | $28.31 | 477100 |
| 2022-11-21 | 28.70 | $28.34 | 235200 |
| 2022-11-18 | 28.69 | $28.82 | 372249 |
| 2022-11-17 | 28.51 | $28.02 | 280416 |
| 2022-11-16 | 28.55 | $27.81 | 197433 |
| 2022-11-15 | 28.64 | $28.24 | 216059 |
| 2022-11-14 | 28.61 | $27.97 | 197400 |
| 2022-11-11 | 28.65 | $28.58 | 243519 |
| 2022-11-10 | 28.49 | $28.91 | 420700 |
| 2022-11-09 | 28.18 | $27.22 | 331337 |
| 2022-11-08 | 28.33 | $27.70 | 248100 |
| 2022-11-07 | 28.34 | $27.99 | 358543 |
| 2022-11-04 | 28.25 | $28.25 | 502306 |
| 2022-11-03 | 28.05 | $28.21 | 363900 |
| 2022-11-02 | 27.80 | $27.49 | 415700 |
| 2022-11-01 | 27.72 | $28.01 | 255805 |
| 2022-10-31 | 27.44 | $27.48 | 475700 |
| 2022-10-28 | 27.26 | $27.44 | 706705 |
| 2022-10-27 | 27.05 | $27.19 | 423740 |
| 2022-10-26 | 26.85 | $27.64 | 428341 |
| 2022-10-25 | 26.47 | $27.63 | 359200 |
| 2022-10-24 | 26.01 | $26.73 | 279500 |
| 2022-10-21 | 25.72 | $26.25 | 306515 |
| 2022-10-20 | 25.53 | $25.83 | 256320 |
| 2022-10-19 | 25.42 | $25.62 | 209326 |
| 2022-10-18 | 25.37 | $26.33 | 340800 |
| 2022-10-17 | 25.08 | $26.01 | 304200 |
| 2022-10-14 | 24.84 | $24.96 | 301100 |
| 2022-10-13 | 24.89 | $25.44 | 278424 |
| 2022-10-12 | 24.81 | $25.15 | 283721 |
| 2022-10-11 | 24.81 | $25.30 | 582323 |
| 2022-10-10 | 24.77 | $24.93 | 386600 |
| 2022-10-07 | 24.86 | $24.92 | 460637 |
| 2022-10-06 | 24.98 | $25.02 | 187140 |
| 2022-10-05 | 25.11 | $25.32 | 280419 |
| 2022-10-04 | 25.18 | $26.20 | 320714 |
| 2022-10-03 | 25.00 | $25.67 | 313047 |
| 2022-09-30 | 24.97 | $25.72 | 453200 |
| 2022-09-29 | 24.93 | $25.18 | 420123 |
| 2022-09-28 | 25.07 | $25.57 | 380300 |
| 2022-09-27 | 25.13 | $24.20 | 289141 |
| 2022-09-26 | 25.66 | $24.65 | 344021 |
| 2022-09-23 | 26.17 | $25.46 | 232634 |
| 2022-09-22 | 26.56 | $26.20 | 223700 |
| 2022-09-21 | 26.81 | $26.61 | 327000 |
| 2022-09-20 | 26.99 | $27.12 | 481600 |
| 2022-09-19 | 27.06 | $27.21 | 576024 |
| 2022-09-16 | 27.12 | $27.41 | 510512 |
| 2022-09-15 | 27.15 | $27.00 | 421200 |
| 2022-09-14 | 27.32 | $27.00 | 277939 |
| 2022-09-13 | 27.54 | $27.37 | 186400 |
| 2022-09-12 | 27.70 | $28.45 | 230721 |
| 2022-09-09 | 27.56 | $28.05 | 136806 |
| 2022-09-08 | 27.53 | $27.97 | 192000 |
| 2022-09-07 | 27.53 | $27.65 | 208814 |
| 2022-09-06 | 27.63 | $27.61 | 228409 |
| 2022-09-02 | 27.79 | $27.41 | 226700 |
| 2022-09-01 | 28.05 | $27.66 | 200300 |
| 2022-08-31 | 28.30 | $27.76 | 237300 |
| 2022-08-30 | 28.57 | $28.14 | 218900 |
| 2022-08-29 | 28.80 | $28.45 | 273500 |
| 2022-08-26 | 28.98 | $28.53 | 262308 |
| 2022-08-25 | 29.19 | $28.98 | 303200 |
| 2022-08-24 | 29.30 | $28.55 | 158138 |
| 2022-08-23 | 29.57 | $28.52 | 165100 |
| 2022-08-22 | 29.91 | $28.89 | 172500 |
| 2022-08-19 | 30.21 | $29.69 | 172241 |
| 2022-08-18 | 30.31 | $30.16 | 174237 |
| 2022-08-17 | 30.29 | $29.84 | 190314 |
| 2022-08-16 | 30.36 | $30.57 | 185500 |
| 2022-08-15 | 30.21 | $30.65 | 169800 |
| 2022-08-12 | 30.00 | $30.43 | 246621 |
| 2022-08-11 | 29.81 | $30.18 | 195502 |
| 2022-08-10 | 29.66 | $29.99 | 292943 |
| 2022-08-09 | 29.54 | $29.57 | 202300 |
| 2022-08-08 | 29.52 | $29.61 | 211000 |
| 2022-08-05 | 29.49 | $29.28 | 328833 |
| 2022-08-04 | 29.56 | $28.94 | 310304 |
| 2022-08-03 | 29.75 | $29.11 | 237281 |
| 2022-08-02 | 29.93 | $29.23 | 281900 |
| 2022-08-01 | 30.11 | $30.02 | 275512 |
| 2022-07-29 | 30.08 | $30.23 | 209131 |
| 2022-07-28 | 29.97 | $30.27 | 201221 |
| 2022-07-27 | 29.83 | $29.86 | 319300 |
| 2022-07-26 | 29.79 | $29.70 | 179400 |
| 2022-07-25 | 29.78 | $29.95 | 178139 |
| 2022-07-22 | 29.70 | $29.68 | 208600 |
| 2022-07-21 | 29.69 | $29.79 | 133236 |
| 2022-07-20 | 29.65 | $30.13 | 219700 |
| 2022-07-19 | 29.49 | $30.11 | 368200 |
| 2022-07-18 | 29.30 | $29.53 | 254857 |
| 2022-07-15 | 29.27 | $29.36 | 202100 |
| 2022-07-14 | 29.28 | $28.87 | 169400 |
| 2022-07-13 | 29.46 | $29.36 | 98428 |
| 2022-07-12 | 29.54 | $29.87 | 202811 |
| 2022-07-11 | 29.47 | $29.16 | 127100 |
| 2022-07-08 | 29.62 | $29.53 | 123329 |
| 2022-07-07 | 29.69 | $29.96 | 108300 |
| 2022-07-06 | 29.66 | $29.90 | 255900 |
| 2022-07-05 | 29.63 | $30.46 | 342321 |
| 2022-07-01 | 29.44 | $30.18 | 174400 |
| 2022-06-30 | 29.31 | $29.70 | 214600 |
| 2022-06-29 | 29.31 | $29.72 | 130147 |
| 2022-06-28 | 29.31 | $30.02 | 134200 |
| 2022-06-27 | 29.24 | $30.30 | 141800 |
| 2022-06-24 | 29.08 | $30.43 | 392400 |
| 2022-06-23 | 28.86 | $29.59 | 160500 |
| 2022-06-22 | 28.88 | $29.24 | 200500 |
| 2022-06-21 | 29.04 | $29.21 | 235200 |
| 2022-06-17 | 29.26 | $29.51 | 503300 |
| 2022-06-16 | 29.46 | $28.86 | 443323 |
| 2022-06-15 | 29.93 | $29.53 | 301700 |
| 2022-06-14 | 30.31 | $28.80 | 359800 |
| 2022-06-13 | 31.02 | $29.44 | 304700 |
| 2022-06-10 | 31.70 | $30.87 | 195200 |
| 2022-06-09 | 32.09 | $31.17 | 240428 |
| 2022-06-08 | 32.47 | $31.81 | 148036 |
| 2022-06-07 | 32.75 | $32.94 | 400415 |
| 2022-06-06 | 32.74 | $32.24 | 218100 |
| 2022-06-03 | 32.95 | $32.94 | 139600 |
| 2022-06-02 | 32.99 | $33.41 | 160100 |
| 2022-06-01 | 32.90 | $33.30 | 346762 |
| 2022-05-31 | 32.83 | $34.10 | 515800 |
| 2022-05-27 | 32.50 | $34.16 | 270346 |
| 2022-05-26 | 32.09 | $33.25 | 152231 |
| 2022-05-25 | 31.90 | $33.05 | 145046 |
| 2022-05-24 | 31.74 | $32.77 | 168903 |
| 2022-05-23 | 31.65 | $32.26 | 214033 |
| 2022-05-20 | 31.73 | $31.69 | 292148 |
| 2022-05-19 | 32.03 | $31.91 | 280937 |
| 2022-05-18 | 32.34 | $32.75 | 289207 |
| 2022-05-17 | 32.47 | $33.56 | 218847 |
| 2022-05-16 | 32.40 | $32.82 | 253433 |
| 2022-05-13 | 32.57 | $32.89 | 335802 |
| 2022-05-12 | 32.78 | $32.34 | 305443 |
| 2022-05-11 | 33.22 | $31.92 | 246740 |
| 2022-05-10 | 33.92 | $32.34 | 276000 |
| 2022-05-09 | 34.65 | $33.15 | 294100 |
| 2022-05-06 | 35.30 | $34.38 | 188200 |
| 2022-05-05 | 35.70 | $34.84 | 264000 |
| 2022-05-04 | 36.06 | $36.01 | 236834 |
| 2022-05-03 | 36.12 | $35.48 | 269900 |
| 2022-05-02 | 36.37 | $35.26 | 323827 |
| 2022-04-29 | 36.75 | $36.60 | 497000 |
| 2022-04-28 | 36.79 | $37.94 | 290948 |
| 2022-04-27 | 36.40 | $37.21 | 543600 |
| 2022-04-26 | 36.17 | $35.85 | 303700 |
| 2022-04-25 | 36.32 | $36.55 | 357600 |
| 2022-04-22 | 36.28 | $36.50 | 266821 |
| 2022-04-21 | 36.26 | $36.86 | 270523 |
| 2022-04-20 | 36.11 | $36.79 | 306700 |
| 2022-04-19 | 35.97 | $36.38 | 227641 |
| 2022-04-18 | 35.92 | $35.82 | 224120 |
| 2022-04-14 | 36.05 | $36.09 | 182800 |
| 2022-04-13 | 36.12 | $36.12 | 321500 |
| 2022-04-12 | 36.21 | $35.37 | 313529 |
| 2022-04-11 | 36.56 | $35.36 | 662905 |
| 2022-04-08 | 36.99 | $35.79 | 550400 |
| 2022-04-07 | 37.38 | $36.08 | 291800 |
| 2022-04-06 | 37.76 | $37.08 | 329225 |
| 2022-04-05 | 37.90 | $36.85 | 253100 |
| 2022-04-04 | 38.14 | $37.82 | 234135 |
| 2022-04-01 | 38.11 | $38.71 | 331400 |
| 2022-03-31 | 37.78 | $37.89 | 343645 |
| 2022-03-30 | 37.64 | $38.47 | 134442 |
| 2022-03-29 | 37.27 | $38.84 | 426800 |
| 2022-03-28 | 36.70 | $37.10 | 310040 |
| 2022-03-25 | 36.55 | $36.90 | 255769 |
| 2022-03-24 | 36.44 | $36.06 | 279500 |
| 2022-03-23 | 36.56 | $36.02 | 291900 |
| 2022-03-22 | 36.72 | $36.48 | 384300 |
| 2022-03-21 | 36.78 | $36.34 | 235629 |
| 2022-03-18 | 36.88 | $37.09 | 432800 |
| 2022-03-17 | 36.77 | $37.17 | 158600 |
| 2022-03-16 | 36.60 | $36.38 | 314900 |
| 2022-03-15 | 36.65 | $36.07 | 329700 |
| 2022-03-14 | 36.80 | $36.13 | 214635 |
| 2022-03-11 | 36.97 | $36.39 | 199200 |
| 2022-03-10 | 37.08 | $36.74 | 209514 |
| 2022-03-09 | 37.10 | $36.53 | 408705 |
| 2022-03-08 | 37.18 | $36.97 | 297134 |
| 2022-03-07 | 37.14 | $37.06 | 169800 |
| 2022-03-04 | 37.06 | $37.61 | 269700 |
| 2022-03-03 | 36.77 | $37.17 | 172917 |
| 2022-03-02 | 36.56 | $37.03 | 211536 |
| 2022-03-01 | 36.33 | $36.25 | 319607 |
| 2022-02-28 | 36.31 | $36.56 | 365200 |
| 2022-02-25 | 36.18 | $36.89 | 190000 |
| 2022-02-24 | 35.91 | $35.89 | 295800 |
| 2022-02-23 | 35.91 | $35.69 | 234800 |
| 2022-02-22 | 35.96 | $36.14 | 248400 |
| 2022-02-18 | 35.89 | $36.69 | 596032 |
| 2022-02-17 | 35.62 | $36.94 | 366200 |
| 2022-02-16 | 35.22 | $36.41 | 290300 |
| 2022-02-15 | 34.91 | $35.42 | 212600 |
| 2022-02-14 | 34.85 | $34.88 | 251300 |
| 2022-02-11 | 34.96 | $35.38 | 291623 |
| 2022-02-10 | 34.95 | $35.14 | 218417 |
| 2022-02-09 | 35.01 | $35.61 | 295802 |
| 2022-02-08 | 34.95 | $35.10 | 164808 |
| 2022-02-07 | 35.05 | $35.18 | 152700 |
| 2022-02-04 | 35.15 | $35.14 | 149100 |
| 2022-02-03 | 35.30 | $35.15 | 154700 |
| 2022-02-02 | 35.49 | $35.91 | 278400 |
| 2022-02-01 | 35.49 | $35.84 | 261300 |
| 2022-01-31 | 35.53 | $35.97 | 255200 |
| 2022-01-28 | 35.53 | $35.56 | 261000 |
| 2022-01-27 | 35.69 | $34.71 | 192848 |
| 2022-01-26 | 36.15 | $35.26 | 203701 |
| 2022-01-25 | 36.54 | $35.52 | 412400 |
| 2022-01-24 | 36.95 | $35.39 | 313200 |
| 2022-01-21 | 37.49 | $35.55 | 258900 |
| 2022-01-20 | 38.09 | $35.91 | 331300 |
| 2022-01-19 | 38.71 | $37.29 | 207400 |
| 2022-01-18 | 39.01 | $38.51 | 248800 |
| 2022-01-14 | 38.98 | $38.88 | 240806 |
| 2022-01-13 | 38.81 | $38.76 | 199410 |
| 2022-01-12 | 38.63 | $37.99 | 122900 |
| 2022-01-11 | 38.65 | $38.35 | 212473 |
| 2022-01-10 | 38.54 | $38.35 | 261300 |
| 2022-01-07 | 38.39 | $38.59 | 246400 |
| 2022-01-06 | 38.12 | $38.43 | 172400 |
| 2022-01-05 | 37.83 | $38.04 | 166941 |
| 2022-01-04 | 37.60 | $38.43 | 134944 |
| 2022-01-03 | 37.18 | $37.66 | 187100 |
| 2021-12-31 | 36.90 | $37.53 | 159700 |
| 2021-12-30 | 36.60 | $37.50 | 427300 |
| 2021-12-29 | 36.25 | $36.76 | 569700 |
| 2021-12-28 | 36.05 | $36.58 | 110306 |
| 2021-12-27 | 35.86 | $36.73 | 132228 |
| 2021-12-23 | 35.59 | $36.36 | 386536 |
| 2021-12-22 | 35.38 | $36.34 | 159830 |
| 2021-12-21 | 35.14 | $36.11 | 268145 |
| 2021-12-20 | 34.93 | $34.85 | 240742 |
| 2021-12-17 | 35.08 | $35.65 | 1.3M |
| 2021-12-16 | 35.02 | $35.38 | 196108 |
| 2021-12-15 | 35.05 | $35.50 | 346100 |
| 2021-12-14 | 35.05 | $35.01 | 323600 |
| 2021-12-13 | 35.23 | $35.59 | 253200 |
| 2021-12-10 | 35.28 | $35.76 | 395500 |
| 2021-12-09 | 35.30 | $35.87 | 319400 |
| 2021-12-08 | 35.30 | $36.51 | 151400 |
| 2021-12-07 | 35.11 | $36.31 | 208400 |
| 2021-12-06 | 34.96 | $36.39 | 184700 |
| 2021-12-03 | 34.77 | $35.01 | 224600 |
| 2021-12-02 | 35.01 | $35.18 | 320900 |
| 2021-12-01 | 35.26 | $33.84 | 345722 |
| 2021-11-30 | 36.00 | $34.40 | 361313 |
| 2021-11-29 | 36.76 | $35.22 | 296047 |
| 2021-11-26 | 37.42 | $36.01 | 157925 |
| 2021-11-24 | 38.00 | $38.10 | 85100 |
| 2021-11-23 | 38.04 | $38.00 | 198800 |
| 2021-11-22 | 38.13 | $37.81 | 180500 |
| 2021-11-19 | 38.30 | $37.77 | 221139 |
| 2021-11-18 | 38.53 | $37.88 | 252520 |
| 2021-11-17 | 38.77 | $38.27 | 183512 |
| 2021-11-16 | 38.94 | $38.59 | 180126 |
| 2021-11-15 | 39.05 | $38.94 | 241041 |
| 2021-11-12 | 39.08 | $38.58 | 141440 |
| 2021-11-11 | 39.21 | $39.22 | 121331 |
| 2021-11-10 | 39.18 | $39.32 | 193600 |
| 2021-11-09 | 39.10 | $39.61 | 196800 |
| 2021-11-08 | 38.91 | $39.10 | 305808 |
| 2021-11-05 | 38.84 | $40.09 | 205100 |
| 2021-11-04 | 38.45 | $38.33 | 202600 |
| 2021-11-03 | 38.52 | $38.85 | 593800 |
| 2021-11-02 | 38.45 | $38.15 | 260000 |
| 2021-11-01 | 38.59 | $38.55 | 306840 |
| 2021-10-29 | 38.63 | $37.83 | 299714 |
| 2021-10-28 | 38.90 | $38.17 | 137412 |
| 2021-10-27 | 39.14 | $38.21 | 146200 |
| 2021-10-26 | 39.40 | $39.41 | 164200 |
| 2021-10-25 | 39.34 | $39.32 | 198000 |
| 2021-10-22 | 39.29 | $39.22 | 133016 |
| 2021-10-21 | 39.26 | $39.12 | 209300 |
| 2021-10-20 | 39.25 | $39.42 | 229827 |
| 2021-10-19 | 39.14 | $38.76 | 119600 |
| 2021-10-18 | 39.21 | $39.32 | 165400 |
| 2021-10-15 | 39.12 | $39.50 | 165823 |
| 2021-10-14 | 38.94 | $39.75 | 104428 |
| 2021-10-13 | 38.64 | $39.44 | 181800 |
| 2021-10-12 | 38.37 | $39.33 | 238600 |
| 2021-10-11 | 38.08 | $39.00 | 177700 |
| 2021-10-08 | 37.84 | $38.22 | 128648 |
| 2021-10-07 | 37.79 | $38.31 | 189722 |
| 2021-10-06 | 37.71 | $37.82 | 196500 |
| 2021-10-05 | 37.77 | $37.67 | 237600 |
| 2021-10-04 | 37.90 | $38.08 | 299600 |
| 2021-10-01 | 37.93 | $38.15 | 322346 |
| 2021-09-30 | 37.96 | $37.42 | 323000 |
| 2021-09-29 | 38.22 | $37.90 | 276910 |
| 2021-09-28 | 38.39 | $37.92 | 276400 |
| 2021-09-27 | 38.60 | $38.65 | 290148 |
| 2021-09-24 | 38.63 | $38.58 | 173238 |
| 2021-09-23 | 38.68 | $38.89 | 153606 |
| 2021-09-22 | 38.65 | $38.61 | 216100 |
| 2021-09-21 | 38.70 | $38.01 | 254900 |
| 2021-09-20 | 38.95 | $38.10 | 288000 |
| 2021-09-17 | 39.22 | $38.01 | 673511 |
| 2021-09-16 | 39.58 | $38.89 | 365129 |
| 2021-09-15 | 39.74 | $39.65 | 291600 |
| 2021-09-14 | 39.68 | $39.14 | 181413 |
| 2021-09-13 | 39.76 | $39.49 | 229243 |
| 2021-09-10 | 39.74 | $38.19 | 179300 |
| 2021-09-09 | 40.12 | $39.29 | 244905 |
| 2021-09-08 | 40.23 | $39.88 | 208900 |
| 2021-09-07 | 40.15 | $40.41 | 326500 |
| 2021-09-03 | 39.88 | $39.79 | 139400 |
| 2021-09-02 | 39.73 | $39.84 | 178700 |
| 2021-09-01 | 39.51 | $39.90 | 212700 |
| 2021-08-31 | 39.22 | $39.82 | 346325 |
| 2021-08-30 | 38.89 | $39.40 | 225900 |
| 2021-08-27 | 38.60 | $39.39 | 246300 |
| 2021-08-26 | 38.25 | $38.09 | 213700 |
| 2021-08-25 | 38.23 | $38.28 | 179421 |
| 2021-08-24 | 38.13 | $38.15 | 131300 |
| 2021-08-23 | 38.05 | $37.91 | 126900 |
| 2021-08-20 | 38.03 | $37.87 | 161800 |
| 2021-08-19 | 38.01 | $37.57 | 159600 |
| 2021-08-18 | 38.07 | $37.63 | 144516 |
| 2021-08-17 | 38.13 | $37.80 | 213000 |
| 2021-08-16 | 38.13 | $38.10 | 394200 |
| 2021-08-13 | 38.04 | $38.24 | 124902 |
| 2021-08-12 | 37.87 | $38.27 | 198039 |
| 2021-08-11 | 37.66 | $38.15 | 189000 |
| 2021-08-10 | 37.43 | $37.67 | 167546 |
| 2021-08-09 | 37.30 | $37.57 | 220412 |
| 2021-08-06 | 37.17 | $37.93 | 218500 |
| 2021-08-05 | 36.90 | $37.60 | 188608 |
| 2021-08-04 | 36.67 | $36.26 | 212000 |
| 2021-08-03 | 36.83 | $36.92 | 370800 |
| 2021-08-02 | 36.81 | $36.82 | 330213 |
| 2021-07-30 | 36.82 | $36.93 | 277908 |
| 2021-07-29 | 36.80 | $37.22 | 375400 |
| 2021-07-28 | 36.68 | $37.15 | 393612 |
| 2021-07-27 | 36.57 | $36.85 | 310939 |
| 2021-07-26 | 36.53 | $36.69 | 213900 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.67
2026-07-23
Close Price
$24.24
Vol: 510556
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
12.50
Average
49.10
Maximum
75.21
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 49.67 | $24.24 | 510556 |
| 2026-07-22 | 49.97 | $24.27 | 380000 |
| 2026-07-21 | 62.34 | $25.29 | 320237 |
| 2026-07-20 | 62.08 | $25.26 | 218201 |
| 2026-07-17 | 65.70 | $25.51 | 345823 |
| 2026-07-16 | 71.05 | $25.85 | 498832 |
| 2026-07-15 | 68.23 | $25.46 | 250123 |
| 2026-07-14 | 65.97 | $25.18 | 282108 |
| 2026-07-13 | 65.64 | $25.14 | 331367 |
| 2026-07-10 | 65.48 | $25.12 | 212800 |
| 2026-07-09 | 65.09 | $25.07 | 315600 |
| 2026-07-08 | 64.64 | $25.01 | 626128 |
| 2026-07-07 | 64.57 | $25.00 | 399500 |
| 2026-07-06 | 66.64 | $25.16 | 332800 |
| 2026-07-02 | 71.41 | $25.51 | 322634 |
| 2026-07-01 | 69.71 | $25.22 | 266408 |
| 2026-06-30 | 66.20 | $24.69 | 416416 |
| 2026-06-29 | 68.33 | $24.84 | 464346 |
| 2026-06-26 | 73.40 | $25.18 | 987908 |
| 2026-06-25 | 69.55 | $24.57 | 439082 |
| 2026-06-24 | 68.11 | $24.37 | 410800 |
| 2026-06-23 | 67.96 | $24.35 | 542900 |
| 2026-06-22 | 67.19 | $24.24 | 459907 |
| 2026-06-18 | 65.84 | $24.05 | 940200 |
| 2026-06-17 | 64.37 | $23.85 | 417506 |
| 2026-06-16 | 72.52 | $24.40 | 387600 |
| 2026-06-15 | 71.78 | $24.28 | 379100 |
| 2026-06-12 | 73.82 | $24.41 | 333020 |
| 2026-06-11 | 74.76 | $24.47 | 385129 |
| 2026-06-10 | 75.21 | $24.50 | 389834 |
| 2026-06-09 | 74.83 | $24.42 | 527800 |
| 2026-06-08 | 72.87 | $24.03 | 479436 |
| 2026-06-05 | 70.83 | $23.66 | 537245 |
| 2026-06-04 | 73.67 | $23.86 | 538700 |
| 2026-06-03 | 70.65 | $23.32 | 453500 |
| 2026-06-02 | 70.93 | $23.34 | 617800 |
| 2026-06-01 | 72.05 | $23.42 | 546846 |
| 2026-05-29 | 71.41 | $23.30 | 576239 |
| 2026-05-28 | 72.32 | $23.37 | 477537 |
| 2026-05-27 | 67.58 | $22.53 | 681600 |
| 2026-05-26 | 66.67 | $22.39 | 491221 |
| 2026-05-22 | 71.99 | $22.78 | 340721 |
| 2026-05-21 | 68.08 | $22.15 | 416050 |
| 2026-05-20 | 65.23 | $21.76 | 390336 |
| 2026-05-19 | 61.08 | $21.27 | 289262 |
| 2026-05-18 | 59.10 | $21.06 | 335700 |
| 2026-05-15 | 56.16 | $20.77 | 303800 |
| 2026-05-14 | 57.24 | $20.85 | 297104 |
| 2026-05-13 | 56.24 | $20.75 | 352376 |
| 2026-05-12 | 61.26 | $21.12 | 265975 |
| 2026-05-11 | 59.98 | $20.98 | 162621 |
| 2026-05-08 | 60.80 | $21.04 | 194203 |
| 2026-05-07 | 61.73 | $21.11 | 435317 |
| 2026-05-06 | 61.99 | $21.13 | 343138 |
| 2026-05-05 | 59.83 | $20.86 | 247530 |
| 2026-05-04 | 57.45 | $20.58 | 391900 |
| 2026-05-01 | 59.86 | $20.78 | 275107 |
| 2026-04-30 | 59.53 | $20.74 | 401100 |
| 2026-04-29 | 57.16 | $20.45 | 428100 |
| 2026-04-28 | 72.81 | $21.57 | 390128 |
| 2026-04-27 | 70.18 | $21.19 | 251706 |
| 2026-04-24 | 68.01 | $20.91 | 214632 |
| 2026-04-23 | 66.27 | $20.70 | 215800 |
| 2026-04-22 | 65.76 | $20.64 | 340723 |
| 2026-04-21 | 66.71 | $20.70 | 317324 |
| 2026-04-20 | 68.77 | $20.83 | 265936 |
| 2026-04-17 | 68.63 | $20.81 | 274414 |
| 2026-04-16 | 65.02 | $20.33 | 305835 |
| 2026-04-15 | 63.79 | $20.18 | 232809 |
| 2026-04-14 | 63.54 | $20.15 | 403446 |
| 2026-04-13 | 58.99 | $19.63 | 321145 |
| 2026-04-10 | 56.92 | $19.42 | 166100 |
| 2026-04-09 | 55.18 | $19.25 | 355517 |
| 2026-04-08 | 54.67 | $19.20 | 460400 |
| 2026-04-07 | 51.97 | $18.94 | 395139 |
| 2026-04-06 | 46.88 | $18.50 | 438803 |
| 2026-04-02 | 48.77 | $18.67 | 356133 |
| 2026-04-01 | 44.78 | $18.35 | 479271 |
| 2026-03-31 | 45.41 | $18.41 | 559740 |
| 2026-03-30 | 44.91 | $18.37 | 332400 |
| 2026-03-27 | 42.58 | $18.18 | 442918 |
| 2026-03-26 | 46.10 | $18.54 | 353600 |
| 2026-03-25 | 43.90 | $18.36 | 336220 |
| 2026-03-24 | 44.09 | $18.38 | 349900 |
| 2026-03-23 | 47.51 | $18.73 | 404700 |
| 2026-03-20 | 42.68 | $18.33 | 900900 |
| 2026-03-19 | 48.75 | $18.90 | 314400 |
| 2026-03-18 | 49.10 | $18.93 | 437338 |
| 2026-03-17 | 50.94 | $19.09 | 317400 |
| 2026-03-16 | 51.40 | $19.13 | 291200 |
| 2026-03-13 | 47.46 | $18.78 | 347315 |
| 2026-03-12 | 48.42 | $18.87 | 334148 |
| 2026-03-11 | 47.64 | $18.80 | 326055 |
| 2026-03-10 | 50.22 | $19.05 | 330300 |
| 2026-03-09 | 50.22 | $19.05 | 473509 |
| 2026-03-06 | 50.62 | $19.09 | 410700 |
| 2026-03-05 | 55.97 | $19.60 | 467820 |
| 2026-03-04 | 59.48 | $19.90 | 417000 |
| 2026-03-03 | 56.26 | $19.53 | 446153 |
| 2026-03-02 | 57.79 | $19.66 | 342626 |
| 2026-02-27 | 56.59 | $19.52 | 703233 |
| 2026-02-26 | 63.22 | $20.06 | 439323 |
| 2026-02-25 | 60.09 | $19.68 | 344809 |
| 2026-02-24 | 56.08 | $19.25 | 429709 |
| 2026-02-23 | 58.14 | $19.41 | 491697 |
| 2026-02-20 | 59.98 | $19.55 | 520539 |
| 2026-02-19 | 53.15 | $18.87 | 467861 |
| 2026-02-18 | 52.24 | $18.79 | 469200 |
| 2026-02-17 | 51.68 | $18.74 | 286237 |
| 2026-02-13 | 49.67 | $18.56 | 307900 |
| 2026-02-12 | 45.99 | $18.25 | 500719 |
| 2026-02-11 | 48.71 | $18.50 | 511900 |
| 2026-02-10 | 55.47 | $19.04 | 377710 |
| 2026-02-09 | 52.94 | $18.82 | 331800 |
| 2026-02-06 | 54.55 | $18.94 | 529100 |
| 2026-02-05 | 57.15 | $19.13 | 736542 |
| 2026-02-04 | 53.24 | $18.78 | 1.3M |
| 2026-02-03 | 43.46 | $18.08 | 470812 |
| 2026-02-02 | 42.64 | $18.03 | 403836 |
| 2026-01-30 | 43.00 | $18.06 | 599942 |
| 2026-01-29 | 42.24 | $18.01 | 437400 |
| 2026-01-28 | 38.35 | $17.76 | 564933 |
| 2026-01-27 | 41.42 | $18.05 | 399206 |
| 2026-01-26 | 37.66 | $17.82 | 1.0M |
| 2026-01-23 | 39.33 | $17.98 | 840737 |
| 2026-01-22 | 40.72 | $18.11 | 357604 |
| 2026-01-21 | 42.72 | $18.29 | 563500 |
| 2026-01-20 | 39.10 | $18.06 | 486500 |
| 2026-01-16 | 37.80 | $17.98 | 785900 |
| 2026-01-15 | 46.08 | $18.69 | 343786 |
| 2026-01-14 | 42.90 | $18.50 | 435304 |
| 2026-01-13 | 43.03 | $18.51 | 410200 |
| 2026-01-12 | 49.73 | $18.99 | 344835 |
| 2026-01-09 | 47.30 | $18.84 | 356848 |
| 2026-01-08 | 46.81 | $18.81 | 393807 |
| 2026-01-07 | 40.49 | $18.45 | 331900 |
| 2026-01-06 | 42.21 | $18.58 | 469601 |
| 2026-01-05 | 41.11 | $18.52 | 400400 |
| 2026-01-02 | 44.60 | $18.78 | 236300 |
| 2025-12-31 | 46.77 | $18.93 | 270700 |
| 2025-12-30 | 48.56 | $19.05 | 304200 |
| 2025-12-29 | 49.01 | $19.08 | 338000 |
| 2025-12-26 | 46.19 | $18.90 | 314714 |
| 2025-12-24 | 45.22 | $18.84 | 232300 |
| 2025-12-23 | 41.24 | $18.60 | 918200 |
| 2025-12-22 | 42.59 | $18.71 | 349300 |
| 2025-12-19 | 43.08 | $18.75 | 1.6M |
| 2025-12-18 | 46.35 | $19.01 | 367045 |
| 2025-12-17 | 47.27 | $19.08 | 439719 |
| 2025-12-16 | 48.71 | $19.19 | 348230 |
| 2025-12-15 | 50.57 | $19.33 | 461900 |
| 2025-12-12 | 48.29 | $19.16 | 497433 |
| 2025-12-11 | 49.17 | $19.23 | 414100 |
| 2025-12-10 | 46.78 | $19.05 | 491905 |
| 2025-12-09 | 46.38 | $19.02 | 472400 |
| 2025-12-08 | 39.64 | $18.55 | 396200 |
| 2025-12-05 | 41.54 | $18.73 | 317600 |
| 2025-12-04 | 43.18 | $18.88 | 402314 |
| 2025-12-03 | 51.10 | $19.50 | 403735 |
| 2025-12-02 | 50.26 | $19.44 | 350500 |
| 2025-12-01 | 50.26 | $19.44 | 317800 |
| 2025-11-28 | 51.05 | $19.50 | 204900 |
| 2025-11-26 | 50.56 | $19.46 | 676200 |
| 2025-11-25 | 50.20 | $19.43 | 361543 |
| 2025-11-24 | 47.94 | $19.24 | 273724 |
| 2025-11-21 | 47.10 | $19.17 | 358200 |
| 2025-11-20 | 38.95 | $18.56 | 435401 |
| 2025-11-19 | 40.40 | $18.71 | 280200 |
| 2025-11-18 | 41.99 | $18.87 | 385800 |
| 2025-11-17 | 41.17 | $18.81 | 354700 |
| 2025-11-14 | 46.62 | $19.33 | 338013 |
| 2025-11-13 | 44.33 | $19.16 | 311642 |
| 2025-11-12 | 46.22 | $19.33 | 517734 |
| 2025-11-11 | 48.77 | $19.55 | 274000 |
| 2025-11-10 | 43.96 | $19.19 | 255700 |
| 2025-11-07 | 45.42 | $19.32 | 523832 |
| 2025-11-06 | 39.05 | $18.89 | 357911 |
| 2025-11-05 | 38.42 | $18.85 | 573804 |
| 2025-11-04 | 39.70 | $18.98 | 560006 |
| 2025-11-03 | 39.40 | $18.96 | 505400 |
| 2025-10-31 | 40.82 | $19.11 | 546700 |
| 2025-10-30 | 40.69 | $19.10 | 443900 |
| 2025-10-29 | 38.69 | $18.95 | 770604 |
| 2025-10-28 | 51.41 | $20.11 | 555144 |
| 2025-10-27 | 51.02 | $20.08 | 305017 |
| 2025-10-24 | 49.32 | $19.95 | 307024 |
| 2025-10-23 | 48.93 | $19.92 | 292700 |
| 2025-10-22 | 51.30 | $20.11 | 323000 |
| 2025-10-21 | 48.56 | $19.89 | 266801 |
| 2025-10-20 | 44.67 | $19.60 | 224713 |
| 2025-10-17 | 42.53 | $19.45 | 292522 |
| 2025-10-16 | 43.59 | $19.55 | 290100 |
| 2025-10-15 | 43.32 | $19.53 | 352900 |
| 2025-10-14 | 39.47 | $19.25 | 272240 |
| 2025-10-13 | 37.30 | $19.10 | 273826 |
| 2025-10-10 | 36.73 | $19.06 | 313210 |
| 2025-10-09 | 43.66 | $19.79 | 332400 |
| 2025-10-08 | 45.92 | $19.99 | 347014 |
| 2025-10-07 | 46.15 | $20.01 | 512900 |
| 2025-10-06 | 47.95 | $20.17 | 355318 |
| 2025-10-03 | 50.64 | $20.40 | 379400 |
| 2025-10-02 | 49.23 | $20.28 | 312011 |
| 2025-10-01 | 49.79 | $20.33 | 503640 |
| 2025-09-30 | 49.68 | $20.32 | 229900 |
| 2025-09-29 | 48.40 | $20.20 | 205321 |
| 2025-09-26 | 49.30 | $20.29 | 226214 |
| 2025-09-25 | 47.55 | $20.12 | 296724 |
| 2025-09-24 | 50.05 | $20.38 | 381700 |
| 2025-09-23 | 55.50 | $20.89 | 251500 |
| 2025-09-22 | 54.20 | $20.75 | 234896 |
| 2025-09-19 | 54.20 | $20.75 | 881415 |
| 2025-09-18 | 56.99 | $21.01 | 321231 |
| 2025-09-17 | 53.21 | $20.58 | 485749 |
| 2025-09-16 | 55.25 | $20.77 | 301813 |
| 2025-09-15 | 54.19 | $20.65 | 214323 |
| 2025-09-12 | 55.33 | $20.76 | 208600 |
| 2025-09-11 | 56.55 | $20.88 | 253200 |
| 2025-09-10 | 52.28 | $20.37 | 478500 |
| 2025-09-09 | 50.18 | $20.14 | 275700 |
| 2025-09-08 | 56.44 | $20.75 | 277000 |
| 2025-09-05 | 58.36 | $20.92 | 368800 |
| 2025-09-04 | 55.66 | $20.60 | 295233 |
| 2025-09-03 | 58.60 | $20.86 | 310806 |
| 2025-09-02 | 55.96 | $20.55 | 327874 |
| 2025-08-29 | 60.06 | $20.90 | 300500 |
| 2025-08-28 | 59.82 | $20.87 | 258701 |
| 2025-08-27 | 58.40 | $20.69 | 260100 |
| 2025-08-26 | 54.95 | $20.28 | 348320 |
| 2025-08-25 | 56.36 | $20.41 | 265500 |
| 2025-08-22 | 57.32 | $20.50 | 624000 |
| 2025-08-21 | 51.13 | $19.80 | 202437 |
| 2025-08-20 | 50.25 | $19.71 | 324700 |
| 2025-08-19 | 52.45 | $19.93 | 197800 |
| 2025-08-18 | 46.93 | $19.38 | 254400 |
| 2025-08-15 | 47.99 | $19.49 | 423111 |
| 2025-08-14 | 48.08 | $19.50 | 299000 |
| 2025-08-13 | 49.65 | $19.67 | 350525 |
| 2025-08-12 | 47.15 | $19.41 | 385049 |
| 2025-08-11 | 39.73 | $18.73 | 340200 |
| 2025-08-08 | 40.77 | $18.86 | 235000 |
| 2025-08-07 | 41.81 | $18.99 | 257100 |
| 2025-08-06 | 42.93 | $19.13 | 346924 |
| 2025-08-05 | 43.17 | $19.16 | 613034 |
| 2025-08-04 | 39.38 | $18.80 | 781200 |
| 2025-08-01 | 38.30 | $18.70 | 595500 |
| 2025-07-31 | 40.57 | $19.03 | 699700 |
| 2025-07-30 | 40.37 | $19.01 | 488300 |
| 2025-07-29 | 51.66 | $20.35 | 352307 |
| 2025-07-28 | 47.27 | $19.93 | 240127 |
| 2025-07-25 | 51.73 | $20.35 | 260700 |
| 2025-07-24 | 48.31 | $20.04 | 220800 |
| 2025-07-23 | 50.74 | $20.26 | 298901 |
| 2025-07-22 | 50.74 | $20.26 | 297123 |
| 2025-07-21 | 48.84 | $20.08 | 246585 |
| 2025-07-18 | 49.44 | $20.14 | 332400 |
| 2025-07-17 | 49.73 | $20.17 | 636917 |
| 2025-07-16 | 52.69 | $20.47 | 364482 |
| 2025-07-15 | 55.50 | $20.74 | 440648 |
| 2025-07-14 | 62.31 | $21.32 | 290012 |
| 2025-07-11 | 61.06 | $21.16 | 453928 |
| 2025-07-10 | 59.62 | $20.98 | 406943 |
| 2025-07-09 | 55.57 | $20.51 | 441610 |
| 2025-07-08 | 53.79 | $20.32 | 757034 |
| 2025-07-07 | 49.98 | $19.94 | 412500 |
| 2025-07-03 | 52.93 | $20.21 | 322400 |
| 2025-07-02 | 52.73 | $20.19 | 2.2M |
| 2025-07-01 | 49.11 | $19.83 | 740300 |
| 2025-06-30 | 48.27 | $19.75 | 602038 |
| 2025-06-27 | 49.23 | $19.85 | 997000 |
| 2025-06-26 | 49.80 | $19.91 | 348338 |
| 2025-06-25 | 44.00 | $19.34 | 413200 |
| 2025-06-24 | 50.18 | $19.98 | 332600 |
| 2025-06-23 | 52.95 | $20.23 | 297440 |
| 2025-06-20 | 52.95 | $20.23 | 1.1M |
| 2025-06-18 | 54.02 | $20.33 | 607600 |
| 2025-06-17 | 57.57 | $20.65 | 456800 |
| 2025-06-16 | 55.40 | $20.40 | 373100 |
| 2025-06-13 | 53.49 | $20.19 | 295700 |
| 2025-06-12 | 56.78 | $20.49 | 283637 |
| 2025-06-11 | 55.30 | $20.32 | 304200 |
| 2025-06-10 | 56.05 | $20.39 | 278746 |
| 2025-06-09 | 54.37 | $20.19 | 308556 |
| 2025-06-06 | 54.12 | $20.16 | 420900 |
| 2025-06-05 | 49.48 | $19.63 | 505234 |
| 2025-06-04 | 55.64 | $20.24 | 423647 |
| 2025-06-03 | 54.13 | $20.07 | 772619 |
| 2025-06-02 | 55.61 | $20.21 | 504696 |
| 2025-05-30 | 53.26 | $19.94 | 667800 |
| 2025-05-29 | 55.43 | $20.15 | 569220 |
| 2025-05-28 | 53.82 | $19.96 | 464400 |
| 2025-05-27 | 52.79 | $19.84 | 327013 |
| 2025-05-23 | 45.18 | $19.05 | 309421 |
| 2025-05-22 | 45.62 | $19.10 | 277064 |
| 2025-05-21 | 47.57 | $19.32 | 296900 |
| 2025-05-20 | 52.93 | $19.87 | 420400 |
| 2025-05-19 | 55.98 | $20.15 | 347103 |
| 2025-05-16 | 54.10 | $19.94 | 265149 |
| 2025-05-15 | 51.36 | $19.65 | 326411 |
| 2025-05-14 | 48.87 | $19.40 | 336234 |
| 2025-05-13 | 49.84 | $19.50 | 308845 |
| 2025-05-12 | 50.31 | $19.55 | 348616 |
| 2025-05-09 | 47.46 | $19.25 | 228845 |
| 2025-05-08 | 47.63 | $19.27 | 349830 |
| 2025-05-07 | 45.26 | $19.02 | 364800 |
| 2025-05-06 | 44.20 | $18.91 | 401307 |
| 2025-05-05 | 45.18 | $19.04 | 361800 |
| 2025-05-02 | 45.70 | $19.11 | 410420 |
| 2025-05-01 | 43.23 | $18.83 | 281427 |
| 2025-04-30 | 42.33 | $18.73 | 546400 |
| 2025-04-29 | 40.47 | $18.52 | 577300 |
| 2025-04-28 | 43.59 | $19.01 | 456415 |
| 2025-04-25 | 40.66 | $18.68 | 429123 |
| 2025-04-24 | 40.30 | $18.64 | 769500 |
| 2025-04-23 | 42.62 | $19.02 | 333126 |
| 2025-04-22 | 41.95 | $18.94 | 446914 |
| 2025-04-21 | 40.56 | $18.77 | 495700 |
| 2025-04-17 | 42.14 | $19.05 | 297100 |
| 2025-04-16 | 40.49 | $18.84 | 275200 |
| 2025-04-15 | 40.86 | $18.91 | 789720 |
| 2025-04-14 | 40.26 | $18.83 | 402700 |
| 2025-04-11 | 36.24 | $18.30 | 469700 |
| 2025-04-10 | 33.42 | $17.95 | 632600 |
| 2025-04-09 | 35.92 | $18.53 | 606700 |
| 2025-04-08 | 24.45 | $17.29 | 479807 |
| 2025-04-07 | 27.42 | $18.08 | 779200 |
| 2025-04-04 | 30.30 | $18.73 | 1.2M |
| 2025-04-03 | 33.59 | $19.37 | 469900 |
| 2025-04-02 | 40.29 | $20.40 | 211300 |
| 2025-04-01 | 36.43 | $20.07 | 249100 |
| 2025-03-31 | 36.91 | $20.14 | 345700 |
| 2025-03-28 | 35.76 | $20.04 | 889400 |
| 2025-03-27 | 37.11 | $20.25 | 328847 |
| 2025-03-26 | 37.56 | $20.32 | 203500 |
| 2025-03-25 | 36.94 | $20.26 | 344600 |
| 2025-03-24 | 38.58 | $20.53 | 358440 |
| 2025-03-21 | 35.77 | $20.25 | 1.0M |
| 2025-03-20 | 37.28 | $20.51 | 391200 |
| 2025-03-19 | 38.46 | $20.71 | 595635 |
| 2025-03-18 | 33.88 | $20.25 | 605616 |
| 2025-03-17 | 34.51 | $20.37 | 416800 |
| 2025-03-14 | 32.09 | $20.13 | 503900 |
| 2025-03-13 | 26.94 | $19.65 | 527600 |
| 2025-03-12 | 29.65 | $20.26 | 506526 |
| 2025-03-11 | 30.27 | $20.39 | 413400 |
| 2025-03-10 | 32.33 | $20.81 | 487700 |
| 2025-03-07 | 35.16 | $21.33 | 427634 |
| 2025-03-06 | 35.49 | $21.39 | 202826 |
| 2025-03-05 | 39.54 | $22.06 | 294300 |
| 2025-03-04 | 36.14 | $21.73 | 361635 |
| 2025-03-03 | 39.12 | $22.20 | 400400 |
| 2025-02-28 | 40.90 | $22.46 | 466300 |
| 2025-02-27 | 40.50 | $22.42 | 328748 |
| 2025-02-26 | 35.04 | $21.89 | 247713 |
| 2025-02-25 | 35.04 | $21.89 | 292000 |
| 2025-02-24 | 35.77 | $22.02 | 199800 |
| 2025-02-21 | 33.86 | $21.83 | 399904 |
| 2025-02-20 | 34.84 | $22.02 | 434300 |
| 2025-02-19 | 31.78 | $21.71 | 396012 |
| 2025-02-18 | 33.12 | $21.99 | 235739 |
| 2025-02-14 | 34.55 | $22.28 | 255526 |
| 2025-02-13 | 35.09 | $22.39 | 244824 |
| 2025-02-12 | 31.64 | $22.02 | 531661 |
| 2025-02-11 | 33.76 | $22.48 | 268600 |
| 2025-02-10 | 33.95 | $22.52 | 359700 |
| 2025-02-07 | 34.45 | $22.63 | 390600 |
| 2025-02-06 | 34.89 | $22.73 | 329200 |
| 2025-02-05 | 32.32 | $22.42 | 443100 |
| 2025-02-04 | 40.09 | $24.02 | 212000 |
| 2025-02-03 | 40.67 | $24.12 | 285100 |
| 2025-01-31 | 41.58 | $24.28 | 300030 |
| 2025-01-30 | 42.15 | $24.38 | 299700 |
| 2025-01-29 | 37.22 | $23.77 | 206400 |
| 2025-01-28 | 41.82 | $24.60 | 261427 |
| 2025-01-27 | 43.81 | $24.92 | 227200 |
| 2025-01-24 | 38.34 | $24.29 | 510947 |
| 2025-01-23 | 36.85 | $24.13 | 223823 |
| 2025-01-22 | 38.39 | $24.41 | 156300 |
| 2025-01-21 | 42.41 | $25.08 | 202800 |
| 2025-01-17 | 40.00 | $24.81 | 269013 |
| 2025-01-16 | 39.11 | $24.71 | 279124 |
| 2025-01-15 | 38.06 | $24.59 | 279900 |
| 2025-01-14 | 38.53 | $24.68 | 280003 |
| 2025-01-13 | 34.11 | $24.17 | 362900 |
| 2025-01-10 | 28.25 | $23.56 | 399711 |
| 2025-01-08 | 31.72 | $24.35 | 349700 |
| 2025-01-07 | 34.70 | $24.93 | 399100 |
| 2025-01-06 | 38.28 | $25.54 | 277649 |
| 2025-01-03 | 43.78 | $26.32 | 364810 |
| 2025-01-02 | 41.10 | $26.06 | 177035 |
| 2024-12-31 | 42.59 | $26.26 | 174800 |
| 2024-12-30 | 40.02 | $26.01 | 130021 |
| 2024-12-27 | 40.78 | $26.12 | 217221 |
| 2024-12-26 | 43.58 | $26.51 | 107521 |
| 2024-12-24 | 41.02 | $26.25 | 75901 |
| 2024-12-23 | 39.20 | $26.07 | 185542 |
| 2024-12-20 | 38.50 | $26.00 | 1.7M |
| 2024-12-19 | 32.37 | $25.42 | 372200 |
| 2024-12-18 | 35.18 | $25.91 | 367236 |
| 2024-12-17 | 48.06 | $27.50 | 297603 |
| 2024-12-16 | 50.49 | $27.72 | 425100 |
| 2024-12-13 | 51.62 | $27.82 | 300077 |
| 2024-12-12 | 49.81 | $27.65 | 308800 |
| 2024-12-11 | 50.55 | $27.72 | 252520 |
| 2024-12-10 | 51.48 | $27.81 | 381600 |
| 2024-12-09 | 53.46 | $28.00 | 264031 |
| 2024-12-06 | 51.01 | $27.74 | 207904 |
| 2024-12-05 | 51.91 | $27.83 | 226032 |
| 2024-12-04 | 58.92 | $28.47 | 324400 |
| 2024-12-03 | 56.75 | $28.22 | 231036 |
| 2024-12-02 | 58.76 | $28.39 | 273414 |
| 2024-11-29 | 59.34 | $28.44 | 183949 |
| 2024-11-27 | 61.31 | $28.61 | 195700 |
| 2024-11-26 | 62.00 | $28.67 | 231300 |
| 2024-11-25 | 59.24 | $28.29 | 288223 |
| 2024-11-22 | 57.62 | $28.08 | 257345 |
| 2024-11-21 | 55.71 | $27.84 | 174200 |
| 2024-11-20 | 54.33 | $27.67 | 161135 |
| 2024-11-19 | 55.99 | $27.84 | 203200 |
| 2024-11-18 | 49.32 | $27.07 | 191500 |
| 2024-11-15 | 48.65 | $27.00 | 231006 |
| 2024-11-14 | 50.85 | $27.24 | 194428 |
| 2024-11-13 | 51.87 | $27.35 | 170900 |
| 2024-11-12 | 52.50 | $27.42 | 245600 |
| 2024-11-11 | 58.33 | $28.02 | 147749 |
| 2024-11-08 | 57.74 | $27.94 | 249000 |
| 2024-11-07 | 57.94 | $27.96 | 184600 |
| 2024-11-06 | 58.50 | $28.02 | 383700 |
| 2024-11-05 | 53.46 | $27.32 | 160100 |
| 2024-11-04 | 51.95 | $27.13 | 214724 |
| 2024-11-01 | 47.81 | $26.64 | 173406 |
| 2024-10-31 | 50.42 | $26.95 | 247916 |
| 2024-10-30 | 58.67 | $27.79 | 324600 |
| 2024-10-29 | 54.91 | $27.34 | 245207 |
| 2024-10-28 | 56.10 | $27.45 | 234700 |
| 2024-10-25 | 56.62 | $27.50 | 125900 |
| 2024-10-24 | 59.38 | $27.76 | 247200 |
| 2024-10-23 | 57.41 | $27.50 | 133240 |
| 2024-10-22 | 56.41 | $27.37 | 103901 |
| 2024-10-21 | 57.90 | $27.52 | 113220 |
| 2024-10-18 | 65.61 | $28.22 | 173530 |
| 2024-10-17 | 63.36 | $27.88 | 136500 |
| 2024-10-16 | 63.82 | $27.92 | 177700 |
| 2024-10-15 | 62.98 | $27.79 | 265028 |
| 2024-10-14 | 58.77 | $27.19 | 191400 |
| 2024-10-11 | 54.06 | $26.62 | 148603 |
| 2024-10-10 | 51.18 | $26.31 | 183121 |
| 2024-10-09 | 51.98 | $26.39 | 152151 |
| 2024-10-08 | 50.60 | $26.24 | 142330 |
| 2024-10-07 | 51.25 | $26.31 | 193400 |
| 2024-10-04 | 52.72 | $26.47 | 184953 |
| 2024-10-03 | 49.63 | $26.11 | 120500 |
| 2024-10-02 | 50.15 | $26.17 | 160319 |
| 2024-10-01 | 51.78 | $26.36 | 218300 |
| 2024-09-30 | 55.00 | $26.72 | 290012 |
| 2024-09-27 | 53.86 | $26.57 | 224402 |
| 2024-09-26 | 53.27 | $26.49 | 151300 |
| 2024-09-25 | 58.19 | $27.04 | 174839 |
| 2024-09-24 | 60.91 | $27.32 | 181000 |
| 2024-09-23 | 59.63 | $27.12 | 233718 |
| 2024-09-20 | 58.46 | $26.94 | 1.3M |
| 2024-09-19 | 62.56 | $27.37 | 386326 |
| 2024-09-18 | 60.99 | $27.11 | 426837 |
| 2024-09-17 | 60.26 | $26.99 | 246133 |
| 2024-09-16 | 59.48 | $26.86 | 209000 |
| 2024-09-13 | 58.52 | $26.70 | 176721 |
| 2024-09-12 | 56.33 | $26.34 | 169768 |
| 2024-09-11 | 52.77 | $25.80 | 180800 |
| 2024-09-10 | 54.81 | $26.06 | 245200 |
| 2024-09-09 | 51.00 | $25.51 | 283020 |
| 2024-09-06 | 55.10 | $26.02 | 249110 |
| 2024-09-05 | 54.62 | $25.95 | 234300 |
| 2024-09-04 | 61.22 | $26.70 | 264600 |
| 2024-09-03 | 63.75 | $26.96 | 217300 |
| 2024-08-30 | 66.68 | $27.25 | 237947 |
| 2024-08-29 | 65.75 | $27.07 | 333056 |
| 2024-08-28 | 65.19 | $26.96 | 181400 |
| 2024-08-27 | 64.89 | $26.90 | 232210 |
| 2024-08-26 | 63.14 | $26.55 | 167727 |
| 2024-08-23 | 63.92 | $26.64 | 233400 |
| 2024-08-22 | 60.91 | $26.05 | 162339 |
| 2024-08-21 | 60.81 | $26.03 | 181900 |
| 2024-08-20 | 58.70 | $25.63 | 196537 |
| 2024-08-19 | 60.96 | $25.92 | 168400 |
| 2024-08-16 | 58.11 | $25.38 | 230020 |
| 2024-08-15 | 58.18 | $25.39 | 307300 |
| 2024-08-14 | 55.05 | $24.82 | 661714 |
| 2024-08-13 | 54.30 | $24.69 | 259600 |
| 2024-08-12 | 52.94 | $24.45 | 162422 |
| 2024-08-09 | 57.56 | $25.13 | 143228 |
| 2024-08-08 | 58.20 | $25.22 | 249200 |
| 2024-08-07 | 58.68 | $25.29 | 331800 |
| 2024-08-06 | 60.16 | $25.51 | 304129 |
| 2024-08-05 | 55.28 | $24.51 | 266617 |
| 2024-08-02 | 64.44 | $25.73 | 288543 |
| 2024-08-01 | 67.12 | $26.04 | 361900 |
| 2024-07-31 | 71.51 | $26.52 | 573506 |
| 2024-07-30 | 68.67 | $25.82 | 252628 |
| 2024-07-29 | 64.01 | $24.86 | 160711 |
| 2024-07-26 | 67.59 | $25.22 | 181906 |
| 2024-07-25 | 64.38 | $24.61 | 237900 |
| 2024-07-24 | 62.41 | $24.27 | 246643 |
| 2024-07-23 | 69.03 | $24.89 | 203441 |
| 2024-07-22 | 67.22 | $24.55 | 179300 |
| 2024-07-19 | 63.39 | $23.91 | 192804 |
| 2024-07-18 | 66.38 | $24.17 | 227324 |
| 2024-07-17 | 70.91 | $24.54 | 361600 |
| 2024-07-16 | 72.17 | $24.64 | 297100 |
| 2024-07-15 | 68.85 | $24.01 | 251995 |
| 2024-07-12 | 66.30 | $23.59 | 216100 |
| 2024-07-11 | 63.61 | $23.19 | 255500 |
| 2024-07-10 | 54.12 | $22.10 | 165038 |
| 2024-07-09 | 53.49 | $22.04 | 280700 |
| 2024-07-08 | 52.87 | $21.98 | 193341 |
| 2024-07-05 | 50.90 | $21.79 | 203700 |
| 2024-07-03 | 56.04 | $22.23 | 97404 |
| 2024-07-02 | 55.95 | $22.22 | 281500 |
| 2024-07-01 | 58.12 | $22.40 | 381143 |
| 2024-06-28 | 57.95 | $22.38 | 873410 |
| 2024-06-27 | 50.03 | $21.57 | 174000 |
| 2024-06-26 | 47.73 | $21.37 | 226845 |
| 2024-06-25 | 47.94 | $21.39 | 244400 |
| 2024-06-24 | 50.25 | $21.61 | 212600 |
| 2024-06-21 | 49.41 | $21.53 | 783700 |
| 2024-06-20 | 49.10 | $21.50 | 263702 |
| 2024-06-18 | 52.00 | $21.79 | 258400 |
| 2024-06-17 | 49.56 | $21.54 | 249100 |
| 2024-06-14 | 50.64 | $21.65 | 369000 |
| 2024-06-13 | 52.51 | $21.84 | 640307 |
| 2024-06-12 | 46.58 | $21.24 | 291717 |
| 2024-06-11 | 42.62 | $20.89 | 389213 |
| 2024-06-10 | 47.93 | $21.44 | 219528 |
| 2024-06-07 | 47.59 | $21.41 | 198726 |
| 2024-06-06 | 50.18 | $21.66 | 266313 |
| 2024-06-05 | 52.00 | $21.83 | 327100 |
| 2024-06-04 | 51.90 | $21.82 | 297023 |
| 2024-06-03 | 51.62 | $21.79 | 377500 |
| 2024-05-31 | 51.26 | $21.75 | 675700 |
| 2024-05-30 | 45.15 | $21.12 | 297248 |
| 2024-05-29 | 42.88 | $20.91 | 447035 |
| 2024-05-28 | 42.88 | $20.91 | 297308 |
| 2024-05-24 | 44.63 | $21.13 | 611100 |
| 2024-05-23 | 44.14 | $21.08 | 298935 |
| 2024-05-22 | 50.03 | $21.78 | 207104 |
| 2024-05-21 | 55.47 | $22.32 | 187934 |
| 2024-05-20 | 54.06 | $22.16 | 295600 |
| 2024-05-17 | 63.44 | $22.95 | 160708 |
| 2024-05-16 | 62.18 | $22.79 | 366000 |
| 2024-05-15 | 60.81 | $22.62 | 152700 |
| 2024-05-14 | 60.58 | $22.59 | 252040 |
| 2024-05-13 | 57.89 | $22.26 | 291230 |
| 2024-05-10 | 55.17 | $21.95 | 133400 |
| 2024-05-09 | 58.05 | $22.20 | 152814 |
| 2024-05-08 | 57.03 | $22.08 | 270200 |
| 2024-05-07 | 56.61 | $22.03 | 352200 |
| 2024-05-06 | 54.06 | $21.73 | 174700 |
| 2024-05-03 | 52.11 | $21.51 | 248200 |
| 2024-05-02 | 52.59 | $21.56 | 314000 |
| 2024-05-01 | 51.65 | $21.45 | 330243 |
| 2024-04-30 | 50.81 | $21.35 | 217800 |
| 2024-04-29 | 54.12 | $21.72 | 193545 |
| 2024-04-26 | 50.03 | $21.23 | 189100 |
| 2024-04-25 | 50.11 | $21.24 | 256903 |
| 2024-04-24 | 50.53 | $21.29 | 249616 |
| 2024-04-23 | 53.30 | $21.62 | 195200 |
| 2024-04-22 | 50.65 | $21.28 | 232500 |
| 2024-04-19 | 48.27 | $20.99 | 263022 |
| 2024-04-18 | 44.50 | $20.56 | 257002 |
| 2024-04-17 | 43.60 | $20.46 | 213831 |
| 2024-04-16 | 42.71 | $20.36 | 336309 |
| 2024-04-15 | 43.82 | $20.53 | 202200 |
| 2024-04-12 | 45.42 | $20.77 | 291300 |
| 2024-04-11 | 47.25 | $21.04 | 282700 |
| 2024-04-10 | 45.47 | $20.81 | 365600 |
| 2024-04-09 | 57.12 | $22.27 | 337900 |
| 2024-04-08 | 50.04 | $21.42 | 209758 |
| 2024-04-05 | 43.23 | $20.77 | 133500 |
| 2024-04-04 | 44.02 | $20.86 | 196624 |
| 2024-04-03 | 46.44 | $21.13 | 176819 |
| 2024-04-02 | 46.12 | $21.10 | 331800 |
| 2024-04-01 | 46.29 | $21.12 | 253330 |
| 2024-03-28 | 53.77 | $21.91 | 175346 |
| 2024-03-27 | 51.21 | $21.64 | 206205 |
| 2024-03-26 | 45.36 | $21.09 | 227000 |
| 2024-03-25 | 47.84 | $21.34 | 229000 |
| 2024-03-22 | 44.50 | $21.05 | 237818 |
| 2024-03-21 | 48.13 | $21.41 | 748812 |
| 2024-03-20 | 49.20 | $21.51 | 206566 |
| 2024-03-19 | 44.80 | $21.13 | 278518 |
| 2024-03-18 | 44.56 | $21.11 | 338221 |
| 2024-03-15 | 45.12 | $21.17 | 592422 |
| 2024-03-14 | 43.32 | $21.01 | 396718 |
| 2024-03-13 | 45.26 | $21.23 | 328700 |
| 2024-03-12 | 45.88 | $21.30 | 266211 |
| 2024-03-11 | 44.44 | $21.16 | 170012 |
| 2024-03-08 | 42.77 | $21.00 | 215900 |
| 2024-03-07 | 42.47 | $20.97 | 264446 |
| 2024-03-06 | 40.76 | $20.80 | 477400 |
| 2024-03-05 | 47.27 | $21.63 | 511200 |
| 2024-03-04 | 45.68 | $21.47 | 361702 |
| 2024-03-01 | 46.68 | $21.59 | 247100 |
| 2024-02-29 | 46.49 | $21.57 | 241100 |
| 2024-02-28 | 43.50 | $21.25 | 390500 |
| 2024-02-27 | 43.50 | $21.25 | 188141 |
| 2024-02-26 | 41.38 | $21.02 | 214100 |
| 2024-02-23 | 44.94 | $21.53 | 269509 |
| 2024-02-22 | 45.67 | $21.63 | 262725 |
| 2024-02-21 | 47.36 | $21.86 | 587300 |
| 2024-02-20 | 45.44 | $21.63 | 206523 |
| 2024-02-16 | 46.49 | $21.78 | 286400 |
| 2024-02-15 | 47.96 | $21.99 | 365900 |
| 2024-02-14 | 44.30 | $21.53 | 286219 |
| 2024-02-13 | 43.72 | $21.46 | 384500 |
| 2024-02-12 | 51.40 | $22.53 | 188100 |
| 2024-02-09 | 49.26 | $22.26 | 522200 |
| 2024-02-08 | 48.63 | $22.18 | 297100 |
| 2024-02-07 | 43.87 | $21.61 | 527628 |
| 2024-02-06 | 45.13 | $21.79 | 219900 |
| 2024-02-05 | 44.12 | $21.67 | 186202 |
| 2024-02-02 | 48.42 | $22.28 | 342300 |
| 2024-02-01 | 49.63 | $22.44 | 326717 |
| 2024-01-31 | 49.56 | $22.43 | 543000 |
| 2024-01-30 | 55.94 | $23.24 | 329629 |
| 2024-01-29 | 61.12 | $23.80 | 234900 |
| 2024-01-26 | 59.86 | $23.60 | 252418 |
| 2024-01-25 | 61.27 | $23.75 | 512505 |
| 2024-01-24 | 58.61 | $23.32 | 341800 |
| 2024-01-23 | 59.51 | $23.42 | 427600 |
| 2024-01-22 | 60.40 | $23.52 | 483645 |
| 2024-01-19 | 57.26 | $23.00 | 454200 |
| 2024-01-18 | 52.36 | $22.29 | 234300 |
| 2024-01-17 | 53.85 | $22.47 | 287700 |
| 2024-01-16 | 57.55 | $22.90 | 227200 |
| 2024-01-12 | 62.60 | $23.43 | 153816 |
| 2024-01-11 | 62.80 | $23.45 | 310703 |
| 2024-01-10 | 65.76 | $23.75 | 341826 |
| 2024-01-09 | 62.39 | $23.15 | 250800 |
| 2024-01-08 | 63.18 | $23.23 | 198800 |
| 2024-01-05 | 60.52 | $22.78 | 340524 |
| 2024-01-04 | 58.50 | $22.46 | 216643 |
| 2024-01-03 | 57.20 | $22.26 | 271900 |
| 2024-01-02 | 63.65 | $22.94 | 270834 |
| 2023-12-29 | 61.01 | $22.51 | 296207 |
| 2023-12-28 | 65.87 | $22.97 | 271126 |
| 2023-12-27 | 65.30 | $22.87 | 191116 |
| 2023-12-26 | 67.12 | $23.04 | 146419 |
| 2023-12-22 | 65.00 | $22.65 | 307738 |
| 2023-12-21 | 66.04 | $22.75 | 340900 |
| 2023-12-20 | 65.41 | $22.63 | 385421 |
| 2023-12-19 | 65.79 | $22.67 | 522034 |
| 2023-12-18 | 65.26 | $22.56 | 334800 |
| 2023-12-15 | 69.39 | $23.00 | 1.0M |
| 2023-12-14 | 74.15 | $23.47 | 666800 |
| 2023-12-13 | 70.23 | $22.52 | 462200 |
| 2023-12-12 | 64.25 | $21.42 | 850622 |
| 2023-12-11 | 64.70 | $21.46 | 493700 |
| 2023-12-08 | 65.24 | $21.51 | 414629 |
| 2023-12-07 | 65.08 | $21.48 | 419500 |
| 2023-12-06 | 63.41 | $21.18 | 487317 |
| 2023-12-05 | 65.49 | $21.39 | 342300 |
| 2023-12-04 | 65.28 | $21.35 | 391600 |
| 2023-12-01 | 64.01 | $21.10 | 542714 |
| 2023-11-30 | 58.46 | $20.14 | 729708 |
| 2023-11-29 | 56.18 | $19.80 | 365035 |
| 2023-11-28 | 54.58 | $19.57 | 384506 |
| 2023-11-27 | 50.40 | $19.01 | 534800 |
| 2023-11-24 | 48.63 | $18.79 | 120149 |
| 2023-11-22 | 48.39 | $18.76 | 294300 |
| 2023-11-21 | 47.31 | $18.62 | 363120 |
| 2023-11-20 | 50.62 | $19.08 | 339900 |
| 2023-11-17 | 51.75 | $19.23 | 623647 |
| 2023-11-16 | 51.97 | $19.26 | 279846 |
| 2023-11-15 | 56.93 | $19.91 | 332900 |
| 2023-11-14 | 57.49 | $19.98 | 347500 |
| 2023-11-13 | 46.81 | $18.48 | 243000 |
| 2023-11-10 | 46.12 | $18.40 | 301833 |
| 2023-11-09 | 46.26 | $18.42 | 421300 |
| 2023-11-08 | 50.38 | $18.98 | 255900 |
| 2023-11-07 | 51.31 | $19.10 | 356000 |
| 2023-11-06 | 56.24 | $19.70 | 260538 |
| 2023-11-03 | 58.46 | $19.95 | 320643 |
| 2023-11-02 | 51.97 | $19.05 | 444700 |
| 2023-11-01 | 41.56 | $17.97 | 512031 |
| 2023-10-31 | 39.00 | $17.75 | 694500 |
| 2023-10-30 | 40.37 | $17.93 | 245900 |
| 2023-10-27 | 37.83 | $17.71 | 321046 |
| 2023-10-26 | 38.83 | $17.85 | 354234 |
| 2023-10-25 | 34.72 | $17.50 | 367210 |
| 2023-10-24 | 35.50 | $17.62 | 475600 |
| 2023-10-23 | 35.04 | $17.58 | 1.1M |
| 2023-10-20 | 37.58 | $17.98 | 197314 |
| 2023-10-19 | 38.24 | $18.08 | 201937 |
| 2023-10-18 | 41.87 | $18.60 | 138346 |
| 2023-10-17 | 45.42 | $19.05 | 267339 |
| 2023-10-16 | 42.11 | $18.73 | 217400 |
| 2023-10-13 | 37.13 | $18.29 | 207631 |
| 2023-10-12 | 38.19 | $18.44 | 182000 |
| 2023-10-11 | 41.18 | $18.84 | 287831 |
| 2023-10-10 | 36.58 | $18.45 | 219929 |
| 2023-10-09 | 35.48 | $18.36 | 147885 |
| 2023-10-06 | 33.39 | $18.19 | 232000 |
| 2023-10-05 | 34.64 | $18.39 | 309747 |
| 2023-10-04 | 34.77 | $18.41 | 222244 |
| 2023-10-03 | 31.39 | $18.12 | 481800 |
| 2023-10-02 | 37.19 | $19.04 | 272420 |
| 2023-09-29 | 40.35 | $19.45 | 355659 |
| 2023-09-28 | 40.83 | $19.51 | 358627 |
| 2023-09-27 | 34.38 | $18.99 | 411300 |
| 2023-09-26 | 32.77 | $18.87 | 447505 |
| 2023-09-25 | 33.35 | $18.96 | 577620 |
| 2023-09-22 | 33.60 | $19.00 | 439710 |
| 2023-09-21 | 35.25 | $19.26 | 382501 |
| 2023-09-20 | 43.49 | $20.32 | 188900 |
| 2023-09-19 | 45.69 | $20.55 | 280000 |
| 2023-09-18 | 43.93 | $20.40 | 210700 |
| 2023-09-15 | 45.52 | $20.57 | 1.7M |
| 2023-09-14 | 47.54 | $20.78 | 321600 |
| 2023-09-13 | 41.04 | $20.23 | 360900 |
| 2023-09-12 | 44.47 | $20.59 | 270221 |
| 2023-09-11 | 43.09 | $20.48 | 394127 |
| 2023-09-08 | 43.09 | $20.48 | 359500 |
| 2023-09-07 | 44.73 | $20.66 | 255500 |
| 2023-09-06 | 46.02 | $20.80 | 273900 |
| 2023-09-05 | 45.91 | $20.79 | 541506 |
| 2023-09-01 | 53.40 | $21.54 | 202469 |
| 2023-08-31 | 52.11 | $21.41 | 280631 |
| 2023-08-30 | 53.85 | $21.57 | 542200 |
| 2023-08-29 | 53.48 | $21.53 | 188627 |
| 2023-08-28 | 51.36 | $21.30 | 232326 |
| 2023-08-25 | 46.20 | $20.79 | 113131 |
| 2023-08-24 | 47.42 | $20.92 | 199373 |
| 2023-08-23 | 47.51 | $20.93 | 140834 |
| 2023-08-22 | 42.55 | $20.46 | 151639 |
| 2023-08-21 | 43.89 | $20.62 | 277800 |
| 2023-08-18 | 46.32 | $20.90 | 180400 |
| 2023-08-17 | 45.81 | $20.85 | 191700 |
| 2023-08-16 | 46.82 | $20.97 | 325808 |
| 2023-08-15 | 49.31 | $21.26 | 264701 |
| 2023-08-14 | 55.85 | $21.93 | 225504 |
| 2023-08-11 | 59.78 | $22.28 | 145224 |
| 2023-08-10 | 59.07 | $22.19 | 302600 |
| 2023-08-09 | 61.22 | $22.38 | 270200 |
| 2023-08-08 | 62.82 | $22.52 | 278235 |
| 2023-08-07 | 68.13 | $22.96 | 321000 |
| 2023-08-04 | 65.21 | $22.50 | 608627 |
| 2023-08-03 | 63.91 | $22.31 | 294943 |
| 2023-08-02 | 63.64 | $22.27 | 169309 |
| 2023-08-01 | 63.18 | $22.20 | 471900 |
| 2023-07-31 | 66.61 | $22.50 | 301600 |
| 2023-07-28 | 66.03 | $22.40 | 236815 |
| 2023-07-27 | 64.86 | $22.20 | 309112 |
| 2023-07-26 | 68.20 | $22.50 | 469700 |
| 2023-07-25 | 67.07 | $22.29 | 589504 |
| 2023-07-24 | 68.39 | $22.41 | 352859 |
| 2023-07-21 | 66.18 | $21.99 | 533312 |
| 2023-07-20 | 67.57 | $22.12 | 569500 |
| 2023-07-19 | 68.73 | $22.23 | 411610 |
| 2023-07-18 | 65.68 | $21.63 | 518700 |
| 2023-07-17 | 60.97 | $20.85 | 350142 |
| 2023-07-14 | 60.58 | $20.79 | 222400 |
| 2023-07-13 | 61.37 | $20.87 | 253228 |
| 2023-07-12 | 59.62 | $20.59 | 350521 |
| 2023-07-11 | 59.31 | $20.54 | 295640 |
| 2023-07-10 | 55.53 | $19.96 | 267500 |
| 2023-07-07 | 53.99 | $19.74 | 320848 |
| 2023-07-06 | 50.67 | $19.29 | 249829 |
| 2023-07-05 | 52.51 | $19.52 | 393716 |
| 2023-07-03 | 53.80 | $19.68 | 226119 |
| 2023-06-30 | 50.32 | $19.20 | 527640 |
| 2023-06-29 | 50.02 | $19.16 | 338144 |
| 2023-06-28 | 46.11 | $18.65 | 415800 |
| 2023-06-27 | 50.13 | $19.20 | 378406 |
| 2023-06-26 | 46.85 | $18.79 | 538600 |
| 2023-06-23 | 40.38 | $18.08 | 1.1M |
| 2023-06-22 | 42.97 | $18.45 | 457747 |
| 2023-06-21 | 48.11 | $19.10 | 245000 |
| 2023-06-20 | 49.86 | $19.30 | 294715 |
| 2023-06-16 | 53.55 | $19.70 | 763606 |
| 2023-06-15 | 54.31 | $19.78 | 293113 |
| 2023-06-14 | 51.95 | $19.49 | 319407 |
| 2023-06-13 | 53.49 | $19.66 | 296700 |
| 2023-06-12 | 53.76 | $19.69 | 341800 |
| 2023-06-09 | 55.06 | $19.84 | 284806 |
| 2023-06-08 | 54.64 | $19.78 | 428900 |
| 2023-06-07 | 59.94 | $20.38 | 549643 |
| 2023-06-06 | 55.65 | $19.75 | 466800 |
| 2023-06-05 | 52.42 | $19.33 | 272316 |
| 2023-06-02 | 54.77 | $19.59 | 392800 |
| 2023-06-01 | 48.26 | $18.82 | 326619 |
| 2023-05-31 | 50.31 | $19.05 | 744500 |
| 2023-05-30 | 51.86 | $19.22 | 326819 |
| 2023-05-26 | 49.69 | $18.97 | 378400 |
| 2023-05-25 | 48.64 | $18.85 | 380671 |
| 2023-05-24 | 50.75 | $19.10 | 480700 |
| 2023-05-23 | 55.19 | $19.59 | 361440 |
| 2023-05-22 | 53.04 | $19.32 | 509111 |
| 2023-05-19 | 50.08 | $18.97 | 724806 |
| 2023-05-18 | 48.95 | $18.84 | 332400 |
| 2023-05-17 | 48.00 | $18.73 | 508900 |
| 2023-05-16 | 44.34 | $18.32 | 298814 |
| 2023-05-15 | 49.33 | $18.94 | 475200 |
| 2023-05-12 | 47.89 | $18.78 | 408600 |
| 2023-05-11 | 48.55 | $18.86 | 357500 |
| 2023-05-10 | 49.18 | $18.94 | 304400 |
| 2023-05-09 | 48.46 | $18.85 | 501609 |
| 2023-05-08 | 48.68 | $18.88 | 539943 |
| 2023-05-05 | 48.89 | $18.91 | 659116 |
| 2023-05-04 | 47.15 | $18.67 | 1.0M |
| 2023-05-03 | 39.86 | $17.77 | 739223 |
| 2023-05-02 | 39.33 | $17.71 | 719111 |
| 2023-05-01 | 40.81 | $17.97 | 411700 |
| 2023-04-28 | 42.14 | $18.20 | 409340 |
| 2023-04-27 | 42.66 | $18.29 | 412626 |
| 2023-04-26 | 39.52 | $17.89 | 683700 |
| 2023-04-25 | 35.32 | $17.39 | 377517 |
| 2023-04-24 | 37.60 | $17.85 | 273823 |
| 2023-04-21 | 38.06 | $17.94 | 261130 |
| 2023-04-20 | 39.27 | $18.18 | 422134 |
| 2023-04-19 | 40.24 | $18.37 | 367100 |
| 2023-04-18 | 35.32 | $17.75 | 360600 |
| 2023-04-17 | 37.69 | $18.25 | 392841 |
| 2023-04-14 | 30.60 | $17.45 | 460200 |
| 2023-04-13 | 31.76 | $17.72 | 450300 |
| 2023-04-12 | 31.48 | $17.69 | 542505 |
| 2023-04-11 | 33.44 | $18.15 | 798602 |
| 2023-04-10 | 33.74 | $18.22 | 574500 |
| 2023-04-06 | 35.17 | $18.55 | 378900 |
| 2023-04-05 | 34.37 | $18.45 | 659514 |
| 2023-04-04 | 31.82 | $18.13 | 336400 |
| 2023-04-03 | 32.45 | $18.30 | 407600 |
| 2023-03-31 | 33.54 | $18.59 | 563626 |
| 2023-03-30 | 29.59 | $18.08 | 326300 |
| 2023-03-29 | 28.96 | $18.00 | 382200 |
| 2023-03-28 | 25.32 | $17.54 | 488900 |
| 2023-03-27 | 23.12 | $17.27 | 432600 |
| 2023-03-24 | 21.65 | $17.09 | 537839 |
| 2023-03-23 | 16.54 | $16.48 | 650400 |
| 2023-03-22 | 17.52 | $17.03 | 613515 |
| 2023-03-21 | 19.83 | $18.17 | 894334 |
| 2023-03-20 | 13.97 | $17.55 | 1.1M |
| 2023-03-17 | 12.50 | $17.40 | 2.2M |
| 2023-03-16 | 14.40 | $18.62 | 1.1M |
| 2023-03-15 | 14.75 | $18.82 | 1.3M |
| 2023-03-14 | 15.00 | $18.96 | 906948 |
| 2023-03-13 | 16.03 | $19.54 | 1.6M |
| 2023-03-10 | 16.50 | $19.79 | 1.4M |
| 2023-03-09 | 20.02 | $21.38 | 1.8M |
| 2023-03-08 | 23.35 | $22.50 | 2.9M |
| 2023-03-07 | 27.64 | $23.60 | 802300 |
| 2023-03-06 | 32.01 | $24.46 | 335400 |
| 2023-03-03 | 34.22 | $24.83 | 335900 |
| 2023-03-02 | 34.65 | $24.90 | 392814 |
| 2023-03-01 | 35.81 | $25.09 | 242146 |
| 2023-02-28 | 36.67 | $25.23 | 313115 |
| 2023-02-27 | 38.04 | $25.45 | 196317 |
| 2023-02-24 | 38.16 | $25.47 | 239500 |
| 2023-02-23 | 40.26 | $25.81 | 172200 |
| 2023-02-22 | 39.61 | $25.74 | 325500 |
| 2023-02-21 | 37.20 | $25.48 | 193507 |
| 2023-02-17 | 42.24 | $26.30 | 257101 |
| 2023-02-16 | 42.65 | $26.36 | 339902 |
| 2023-02-15 | 43.83 | $26.54 | 186100 |
| 2023-02-14 | 42.65 | $26.40 | 268900 |
| 2023-02-13 | 43.21 | $26.49 | 509934 |
| 2023-02-10 | 42.74 | $26.43 | 999200 |
| 2023-02-09 | 42.85 | $26.45 | 537015 |
| 2023-02-08 | 46.39 | $27.06 | 428028 |
| 2023-02-07 | 55.13 | $28.29 | 235300 |
| 2023-02-06 | 55.21 | $28.30 | 160600 |
| 2023-02-03 | 60.11 | $28.89 | 315100 |
| 2023-02-02 | 67.55 | $29.66 | 225313 |
| 2023-02-01 | 63.73 | $28.97 | 342700 |
| 2023-01-31 | 60.46 | $28.46 | 490300 |
| 2023-01-30 | 55.44 | $27.79 | 143700 |
| 2023-01-27 | 55.20 | $27.76 | 108816 |
| 2023-01-26 | 51.18 | $27.28 | 165647 |
| 2023-01-25 | 49.47 | $27.09 | 187849 |
| 2023-01-24 | 49.29 | $27.07 | 295500 |
| 2023-01-23 | 50.13 | $27.17 | 339600 |
| 2023-01-20 | 50.54 | $27.22 | 192100 |
| 2023-01-19 | 51.01 | $27.28 | 213014 |
| 2023-01-18 | 52.72 | $27.50 | 128242 |
| 2023-01-17 | 55.80 | $27.88 | 200000 |
| 2023-01-13 | 54.20 | $27.64 | 214100 |
| 2023-01-12 | 54.83 | $27.72 | 306802 |
| 2023-01-11 | 50.89 | $27.14 | 411300 |
| 2023-01-10 | 47.04 | $26.63 | 161500 |
| 2023-01-09 | 47.74 | $26.73 | 178800 |
| 2023-01-06 | 49.92 | $27.04 | 174200 |
| 2023-01-05 | 44.99 | $26.40 | 250800 |
| 2023-01-04 | 49.00 | $26.96 | 249737 |
| 2023-01-03 | 45.27 | $26.51 | 253403 |
| 2022-12-30 | 45.19 | $26.50 | 211900 |
| 2022-12-29 | 46.20 | $26.65 | 183600 |
| 2022-12-28 | 41.54 | $26.09 | 172416 |
| 2022-12-27 | 45.34 | $26.66 | 68908 |
| 2022-12-23 | 44.24 | $26.53 | 106100 |
| 2022-12-22 | 43.90 | $26.49 | 266400 |
| 2022-12-21 | 43.10 | $26.39 | 206200 |
| 2022-12-20 | 41.92 | $26.24 | 302643 |
| 2022-12-19 | 42.25 | $26.30 | 213900 |
| 2022-12-16 | 44.98 | $26.78 | 1.4M |
| 2022-12-15 | 47.59 | $27.21 | 416002 |
| 2022-12-14 | 49.97 | $27.58 | 268036 |
| 2022-12-13 | 48.65 | $27.38 | 368200 |
| 2022-12-12 | 46.09 | $27.00 | 264600 |
| 2022-12-09 | 47.03 | $27.16 | 158600 |
| 2022-12-08 | 46.90 | $27.14 | 177600 |
| 2022-12-07 | 45.91 | $26.98 | 227820 |
| 2022-12-06 | 46.90 | $27.17 | 198324 |
| 2022-12-05 | 47.36 | $27.26 | 257200 |
| 2022-12-02 | 51.01 | $27.95 | 394500 |
| 2022-12-01 | 53.57 | $28.40 | 421426 |
| 2022-11-30 | 59.13 | $29.29 | 535367 |
| 2022-11-29 | 54.99 | $28.46 | 352625 |
| 2022-11-28 | 52.57 | $28.02 | 470043 |
| 2022-11-25 | 54.73 | $28.36 | 97100 |
| 2022-11-23 | 52.32 | $27.92 | 233500 |
| 2022-11-22 | 54.77 | $28.31 | 477100 |
| 2022-11-21 | 54.96 | $28.34 | 235200 |
| 2022-11-18 | 58.00 | $28.82 | 372249 |
| 2022-11-17 | 53.97 | $28.02 | 280416 |
| 2022-11-16 | 52.85 | $27.81 | 197433 |
| 2022-11-15 | 55.49 | $28.24 | 216059 |
| 2022-11-14 | 54.12 | $27.97 | 197400 |
| 2022-11-11 | 57.95 | $28.58 | 243519 |
| 2022-11-10 | 60.13 | $28.91 | 420700 |
| 2022-11-09 | 51.17 | $27.22 | 331337 |
| 2022-11-08 | 54.48 | $27.70 | 248100 |
| 2022-11-07 | 56.57 | $27.99 | 358543 |
| 2022-11-04 | 58.49 | $28.25 | 502306 |
| 2022-11-03 | 58.28 | $28.21 | 363900 |
| 2022-11-02 | 54.40 | $27.49 | 415700 |
| 2022-11-01 | 58.11 | $28.01 | 255805 |
| 2022-10-31 | 55.15 | $27.48 | 475700 |
| 2022-10-28 | 54.92 | $27.44 | 706705 |
| 2022-10-27 | 53.52 | $27.19 | 423740 |
| 2022-10-26 | 56.53 | $27.64 | 428341 |
| 2022-10-25 | 56.48 | $27.63 | 359200 |
| 2022-10-24 | 51.55 | $26.73 | 279500 |
| 2022-10-21 | 48.60 | $26.25 | 306515 |
| 2022-10-20 | 45.86 | $25.83 | 256320 |
| 2022-10-19 | 44.46 | $25.62 | 209326 |
| 2022-10-18 | 48.50 | $26.33 | 340800 |
| 2022-10-17 | 46.42 | $26.01 | 304200 |
| 2022-10-14 | 38.67 | $24.96 | 301100 |
| 2022-10-13 | 41.26 | $25.44 | 278424 |
| 2022-10-12 | 38.91 | $25.15 | 283721 |
| 2022-10-11 | 39.69 | $25.30 | 582323 |
| 2022-10-10 | 36.72 | $24.93 | 386600 |
| 2022-10-07 | 36.64 | $24.92 | 460637 |
| 2022-10-06 | 37.08 | $25.02 | 187140 |
| 2022-10-05 | 38.42 | $25.32 | 280419 |
| 2022-10-04 | 42.70 | $26.20 | 320714 |
| 2022-10-03 | 38.80 | $25.67 | 313047 |
| 2022-09-30 | 39.03 | $25.72 | 453200 |
| 2022-09-29 | 34.93 | $25.18 | 420123 |
| 2022-09-28 | 36.62 | $25.57 | 380300 |
| 2022-09-27 | 24.43 | $24.20 | 289141 |
| 2022-09-26 | 25.99 | $24.65 | 344021 |
| 2022-09-23 | 29.18 | $25.46 | 232634 |
| 2022-09-22 | 32.65 | $26.20 | 223700 |
| 2022-09-21 | 34.84 | $26.61 | 327000 |
| 2022-09-20 | 37.83 | $27.12 | 481600 |
| 2022-09-19 | 38.38 | $27.21 | 576024 |
| 2022-09-16 | 39.60 | $27.41 | 510512 |
| 2022-09-15 | 35.61 | $27.00 | 421200 |
| 2022-09-14 | 35.61 | $27.00 | 277939 |
| 2022-09-13 | 37.64 | $27.37 | 186400 |
| 2022-09-12 | 44.68 | $28.45 | 230721 |
| 2022-09-09 | 40.78 | $28.05 | 136806 |
| 2022-09-08 | 39.97 | $27.97 | 192000 |
| 2022-09-07 | 36.71 | $27.65 | 208814 |
| 2022-09-06 | 36.30 | $27.61 | 228409 |
| 2022-09-02 | 34.27 | $27.41 | 226700 |
| 2022-09-01 | 35.62 | $27.66 | 200300 |
| 2022-08-31 | 36.16 | $27.76 | 237300 |
| 2022-08-30 | 38.25 | $28.14 | 218900 |
| 2022-08-29 | 40.05 | $28.45 | 273500 |
| 2022-08-26 | 40.52 | $28.53 | 262308 |
| 2022-08-25 | 43.21 | $28.98 | 303200 |
| 2022-08-24 | 39.56 | $28.55 | 158138 |
| 2022-08-23 | 39.30 | $28.52 | 165100 |
| 2022-08-22 | 41.38 | $28.89 | 172500 |
| 2022-08-19 | 46.40 | $29.69 | 172241 |
| 2022-08-18 | 49.77 | $30.16 | 174237 |
| 2022-08-17 | 47.29 | $29.84 | 190314 |
| 2022-08-16 | 52.95 | $30.57 | 185500 |
| 2022-08-15 | 53.61 | $30.65 | 169800 |
| 2022-08-12 | 52.03 | $30.43 | 246621 |
| 2022-08-11 | 50.20 | $30.18 | 195502 |
| 2022-08-10 | 48.79 | $29.99 | 292943 |
| 2022-08-09 | 45.55 | $29.57 | 202300 |
| 2022-08-08 | 45.81 | $29.61 | 211000 |
| 2022-08-05 | 43.25 | $29.28 | 328833 |
| 2022-08-04 | 40.50 | $28.94 | 310304 |
| 2022-08-03 | 41.45 | $29.11 | 237281 |
| 2022-08-02 | 42.12 | $29.23 | 281900 |
| 2022-08-01 | 46.82 | $30.02 | 275512 |
| 2022-07-29 | 48.18 | $30.23 | 209131 |
| 2022-07-28 | 48.44 | $30.27 | 201221 |
| 2022-07-27 | 45.64 | $29.86 | 319300 |
| 2022-07-26 | 44.53 | $29.70 | 179400 |
| 2022-07-25 | 45.93 | $29.95 | 178139 |
| 2022-07-22 | 44.12 | $29.68 | 208600 |
| 2022-07-21 | 44.70 | $29.79 | 133236 |
| 2022-07-20 | 46.48 | $30.13 | 219700 |
| 2022-07-19 | 46.36 | $30.11 | 368200 |
| 2022-07-18 | 42.85 | $29.53 | 254857 |
| 2022-07-15 | 41.78 | $29.36 | 202100 |
| 2022-07-14 | 38.66 | $28.87 | 169400 |
| 2022-07-13 | 40.74 | $29.36 | 98428 |
| 2022-07-12 | 43.02 | $29.87 | 202811 |
| 2022-07-11 | 38.46 | $29.16 | 127100 |
| 2022-07-08 | 40.04 | $29.53 | 123329 |
| 2022-07-07 | 41.96 | $29.96 | 108300 |
| 2022-07-06 | 41.59 | $29.90 | 255900 |
| 2022-07-05 | 44.08 | $30.46 | 342321 |
| 2022-07-01 | 42.44 | $30.18 | 174400 |
| 2022-06-30 | 39.56 | $29.70 | 214600 |
| 2022-06-29 | 39.64 | $29.72 | 130147 |
| 2022-06-28 | 40.79 | $30.02 | 134200 |
| 2022-06-27 | 41.87 | $30.30 | 141800 |
| 2022-06-24 | 42.37 | $30.43 | 392400 |
| 2022-06-23 | 37.86 | $29.59 | 160500 |
| 2022-06-22 | 35.87 | $29.24 | 200500 |
| 2022-06-21 | 35.70 | $29.21 | 235200 |
| 2022-06-17 | 36.61 | $29.51 | 503300 |
| 2022-06-16 | 33.10 | $28.86 | 443323 |
| 2022-06-15 | 35.00 | $29.53 | 301700 |
| 2022-06-14 | 30.91 | $28.80 | 359800 |
| 2022-06-13 | 32.62 | $29.44 | 304700 |
| 2022-06-10 | 36.96 | $30.87 | 195200 |
| 2022-06-09 | 37.96 | $31.17 | 240428 |
| 2022-06-08 | 40.18 | $31.81 | 148036 |
| 2022-06-07 | 44.55 | $32.94 | 400415 |
| 2022-06-06 | 40.76 | $32.24 | 218100 |
| 2022-06-03 | 43.59 | $32.94 | 139600 |
| 2022-06-02 | 45.61 | $33.41 | 160100 |
| 2022-06-01 | 45.05 | $33.30 | 346762 |
| 2022-05-31 | 48.54 | $34.10 | 515800 |
| 2022-05-27 | 48.81 | $34.16 | 270346 |
| 2022-05-26 | 44.36 | $33.25 | 152231 |
| 2022-05-25 | 43.33 | $33.05 | 145046 |
| 2022-05-24 | 41.90 | $32.77 | 168903 |
| 2022-05-23 | 39.25 | $32.26 | 214033 |
| 2022-05-20 | 36.15 | $31.69 | 292148 |
| 2022-05-19 | 36.84 | $31.91 | 280937 |
| 2022-05-18 | 39.57 | $32.75 | 289207 |
| 2022-05-17 | 42.45 | $33.56 | 218847 |
| 2022-05-16 | 38.57 | $32.82 | 253433 |
| 2022-05-13 | 38.81 | $32.89 | 335802 |
| 2022-05-12 | 35.88 | $32.34 | 305443 |
| 2022-05-11 | 33.59 | $31.92 | 246740 |
| 2022-05-10 | 34.77 | $32.34 | 276000 |
| 2022-05-09 | 37.17 | $33.15 | 294100 |
| 2022-05-06 | 41.29 | $34.38 | 188200 |
| 2022-05-05 | 42.98 | $34.84 | 264000 |
| 2022-05-04 | 47.70 | $36.01 | 236834 |
| 2022-05-03 | 45.10 | $35.48 | 269900 |
| 2022-05-02 | 44.01 | $35.26 | 323827 |
| 2022-04-29 | 49.75 | $36.60 | 497000 |
| 2022-04-28 | 56.79 | $37.94 | 290948 |
| 2022-04-27 | 53.38 | $37.21 | 543600 |
| 2022-04-26 | 45.80 | $35.85 | 303700 |
| 2022-04-25 | 49.75 | $36.55 | 357600 |
| 2022-04-22 | 49.46 | $36.50 | 266821 |
| 2022-04-21 | 51.53 | $36.86 | 270523 |
| 2022-04-20 | 51.15 | $36.79 | 306700 |
| 2022-04-19 | 48.93 | $36.38 | 227641 |
| 2022-04-18 | 45.73 | $35.82 | 224120 |
| 2022-04-14 | 47.08 | $36.09 | 182800 |
| 2022-04-13 | 47.23 | $36.12 | 321500 |
| 2022-04-12 | 42.98 | $35.37 | 313529 |
| 2022-04-11 | 42.93 | $35.36 | 662905 |
| 2022-04-08 | 44.79 | $35.79 | 550400 |
| 2022-04-07 | 46.07 | $36.08 | 291800 |
| 2022-04-06 | 50.84 | $37.08 | 329225 |
| 2022-04-05 | 49.71 | $36.85 | 253100 |
| 2022-04-04 | 54.79 | $37.82 | 234135 |
| 2022-04-01 | 60.15 | $38.71 | 331400 |
| 2022-03-31 | 56.42 | $37.89 | 343645 |
| 2022-03-30 | 60.20 | $38.47 | 134442 |
| 2022-03-29 | 62.76 | $38.84 | 426800 |
| 2022-03-28 | 54.05 | $37.10 | 310040 |
| 2022-03-25 | 52.85 | $36.90 | 255769 |
| 2022-03-24 | 47.34 | $36.06 | 279500 |
| 2022-03-23 | 47.06 | $36.02 | 291900 |
| 2022-03-22 | 49.96 | $36.48 | 384300 |
| 2022-03-21 | 49.05 | $36.34 | 235629 |
| 2022-03-18 | 54.04 | $37.09 | 432800 |
| 2022-03-17 | 54.60 | $37.17 | 158600 |
| 2022-03-16 | 49.69 | $36.38 | 314900 |
| 2022-03-15 | 47.57 | $36.07 | 329700 |
| 2022-03-14 | 47.95 | $36.13 | 214635 |
| 2022-03-11 | 49.53 | $36.39 | 199200 |
| 2022-03-10 | 51.72 | $36.74 | 209514 |
| 2022-03-09 | 50.47 | $36.53 | 408705 |
| 2022-03-08 | 53.21 | $36.97 | 297134 |
| 2022-03-07 | 53.78 | $37.06 | 169800 |
| 2022-03-04 | 57.33 | $37.61 | 269700 |
| 2022-03-03 | 55.08 | $37.17 | 172917 |
| 2022-03-02 | 54.35 | $37.03 | 211536 |
| 2022-03-01 | 50.06 | $36.25 | 319607 |
| 2022-02-28 | 51.90 | $36.56 | 365200 |
| 2022-02-25 | 53.90 | $36.89 | 190000 |
| 2022-02-24 | 48.15 | $35.89 | 295800 |
| 2022-02-23 | 46.89 | $35.69 | 234800 |
| 2022-02-22 | 49.46 | $36.14 | 248400 |
| 2022-02-18 | 52.82 | $36.69 | 596032 |
| 2022-02-17 | 54.41 | $36.94 | 366200 |
| 2022-02-16 | 51.46 | $36.41 | 290300 |
| 2022-02-15 | 45.15 | $35.42 | 212600 |
| 2022-02-14 | 41.18 | $34.88 | 251300 |
| 2022-02-11 | 43.98 | $35.38 | 291623 |
| 2022-02-10 | 42.19 | $35.14 | 218417 |
| 2022-02-09 | 44.85 | $35.61 | 295802 |
| 2022-02-08 | 41.01 | $35.10 | 164808 |
| 2022-02-07 | 41.44 | $35.18 | 152700 |
| 2022-02-04 | 41.15 | $35.14 | 149100 |
| 2022-02-03 | 41.20 | $35.15 | 154700 |
| 2022-02-02 | 45.07 | $35.91 | 278400 |
| 2022-02-01 | 44.62 | $35.84 | 261300 |
| 2022-01-31 | 45.28 | $35.97 | 255200 |
| 2022-01-28 | 42.73 | $35.56 | 261000 |
| 2022-01-27 | 36.94 | $34.71 | 192848 |
| 2022-01-26 | 39.39 | $35.26 | 203701 |
| 2022-01-25 | 40.60 | $35.52 | 412400 |
| 2022-01-24 | 39.72 | $35.39 | 313200 |
| 2022-01-21 | 40.42 | $35.55 | 258900 |
| 2022-01-20 | 42.00 | $35.91 | 331300 |
| 2022-01-19 | 48.96 | $37.29 | 207400 |
| 2022-01-18 | 56.87 | $38.51 | 248800 |
| 2022-01-14 | 59.65 | $38.88 | 240806 |
| 2022-01-13 | 59.03 | $38.76 | 199410 |
| 2022-01-12 | 54.82 | $37.99 | 122900 |
| 2022-01-11 | 57.44 | $38.35 | 212473 |
| 2022-01-10 | 57.44 | $38.35 | 261300 |
| 2022-01-07 | 59.15 | $38.59 | 246400 |
| 2022-01-06 | 58.36 | $38.43 | 172400 |
| 2022-01-05 | 56.44 | $38.04 | 166941 |
| 2022-01-04 | 59.03 | $38.43 | 134944 |
| 2022-01-03 | 55.16 | $37.66 | 187100 |
| 2021-12-31 | 54.47 | $37.53 | 159700 |
| 2021-12-30 | 54.32 | $37.50 | 427300 |
| 2021-12-29 | 50.38 | $36.76 | 569700 |
| 2021-12-28 | 49.38 | $36.58 | 110306 |
| 2021-12-27 | 50.18 | $36.73 | 132228 |
| 2021-12-23 | 48.20 | $36.36 | 386536 |
| 2021-12-22 | 48.09 | $36.34 | 159830 |
| 2021-12-21 | 46.90 | $36.11 | 268145 |
| 2021-12-20 | 39.72 | $34.85 | 240742 |
| 2021-12-17 | 43.25 | $35.65 | 1.3M |
| 2021-12-16 | 41.59 | $35.38 | 196108 |
| 2021-12-15 | 42.11 | $35.50 | 346100 |
| 2021-12-14 | 39.15 | $35.01 | 323600 |
| 2021-12-13 | 41.54 | $35.59 | 253200 |
| 2021-12-10 | 42.25 | $35.76 | 395500 |
| 2021-12-09 | 42.71 | $35.87 | 319400 |
| 2021-12-08 | 45.40 | $36.51 | 151400 |
| 2021-12-07 | 44.36 | $36.31 | 208400 |
| 2021-12-06 | 44.68 | $36.39 | 184700 |
| 2021-12-03 | 37.16 | $35.01 | 224600 |
| 2021-12-02 | 37.76 | $35.18 | 320900 |
| 2021-12-01 | 29.19 | $33.84 | 345722 |
| 2021-11-30 | 30.88 | $34.40 | 361313 |
| 2021-11-29 | 33.58 | $35.22 | 296047 |
| 2021-11-26 | 36.50 | $36.01 | 157925 |
| 2021-11-24 | 46.73 | $38.10 | 85100 |
| 2021-11-23 | 46.04 | $38.00 | 198800 |
| 2021-11-22 | 44.76 | $37.81 | 180500 |
| 2021-11-19 | 44.49 | $37.77 | 221139 |
| 2021-11-18 | 45.06 | $37.88 | 252520 |
| 2021-11-17 | 47.07 | $38.27 | 183512 |
| 2021-11-16 | 48.76 | $38.59 | 180126 |
| 2021-11-15 | 50.66 | $38.94 | 241041 |
| 2021-11-12 | 48.71 | $38.58 | 141440 |
| 2021-11-11 | 52.19 | $39.22 | 121331 |
| 2021-11-10 | 52.75 | $39.32 | 193600 |
| 2021-11-09 | 54.35 | $39.61 | 196800 |
| 2021-11-08 | 51.91 | $39.10 | 305808 |
| 2021-11-05 | 57.60 | $40.09 | 205100 |
| 2021-11-04 | 47.97 | $38.33 | 202600 |
| 2021-11-03 | 51.23 | $38.85 | 593800 |
| 2021-11-02 | 46.58 | $38.15 | 260000 |
| 2021-11-01 | 49.12 | $38.55 | 306840 |
| 2021-10-29 | 43.88 | $37.83 | 299714 |
| 2021-10-28 | 46.01 | $38.17 | 137412 |
| 2021-10-27 | 46.26 | $38.21 | 146200 |
| 2021-10-26 | 54.76 | $39.41 | 164200 |
| 2021-10-25 | 54.16 | $39.32 | 198000 |
| 2021-10-22 | 53.51 | $39.22 | 133016 |
| 2021-10-21 | 52.87 | $39.12 | 209300 |
| 2021-10-20 | 55.02 | $39.42 | 229827 |
| 2021-10-19 | 50.85 | $38.76 | 119600 |
| 2021-10-18 | 54.95 | $39.32 | 165400 |
| 2021-10-15 | 56.34 | $39.50 | 165823 |
| 2021-10-14 | 58.29 | $39.75 | 104428 |
| 2021-10-13 | 56.52 | $39.44 | 181800 |
| 2021-10-12 | 55.89 | $39.33 | 238600 |
| 2021-10-11 | 53.99 | $39.00 | 177700 |
| 2021-10-08 | 49.07 | $38.22 | 128648 |
| 2021-10-07 | 49.65 | $38.31 | 189722 |
| 2021-10-06 | 46.36 | $37.82 | 196500 |
| 2021-10-05 | 45.32 | $37.67 | 237600 |
| 2021-10-04 | 47.72 | $38.08 | 299600 |
| 2021-10-01 | 48.13 | $38.15 | 322346 |
| 2021-09-30 | 43.26 | $37.42 | 323000 |
| 2021-09-29 | 45.96 | $37.90 | 276910 |
| 2021-09-28 | 46.07 | $37.92 | 276400 |
| 2021-09-27 | 50.40 | $38.65 | 290148 |
| 2021-09-24 | 49.97 | $38.58 | 173238 |
| 2021-09-23 | 51.85 | $38.89 | 153606 |
| 2021-09-22 | 50.24 | $38.61 | 216100 |
| 2021-09-21 | 46.61 | $38.01 | 254900 |
| 2021-09-20 | 47.10 | $38.10 | 288000 |
| 2021-09-17 | 46.57 | $38.01 | 673511 |
| 2021-09-16 | 51.38 | $38.89 | 365129 |
| 2021-09-15 | 56.14 | $39.65 | 291600 |
| 2021-09-14 | 53.39 | $39.14 | 181413 |
| 2021-09-13 | 55.66 | $39.49 | 229243 |
| 2021-09-10 | 47.81 | $38.19 | 179300 |
| 2021-09-09 | 55.74 | $39.29 | 244905 |
| 2021-09-08 | 60.89 | $39.88 | 208900 |
| 2021-09-07 | 66.10 | $40.41 | 326500 |
| 2021-09-03 | 62.54 | $39.79 | 139400 |
| 2021-09-02 | 63.05 | $39.84 | 178700 |
| 2021-09-01 | 63.64 | $39.90 | 212700 |
| 2021-08-31 | 63.20 | $39.82 | 346325 |
| 2021-08-30 | 60.87 | $39.40 | 225900 |
| 2021-08-27 | 60.81 | $39.39 | 246300 |
| 2021-08-26 | 52.35 | $38.09 | 213700 |
| 2021-08-25 | 53.96 | $38.28 | 179421 |
| 2021-08-24 | 53.02 | $38.15 | 131300 |
| 2021-08-23 | 51.27 | $37.91 | 126900 |
| 2021-08-20 | 50.98 | $37.87 | 161800 |
| 2021-08-19 | 48.81 | $37.57 | 159600 |
| 2021-08-18 | 49.22 | $37.63 | 144516 |
| 2021-08-17 | 50.37 | $37.80 | 213000 |
| 2021-08-16 | 52.42 | $38.10 | 394200 |
| 2021-08-13 | 53.39 | $38.24 | 124902 |
| 2021-08-12 | 53.59 | $38.27 | 198039 |
| 2021-08-11 | 52.91 | $38.15 | 189000 |
| 2021-08-10 | 50.17 | $37.67 | 167546 |
| 2021-08-09 | 49.59 | $37.57 | 220412 |
| 2021-08-06 | 51.65 | $37.93 | 218500 |
| 2021-08-05 | 49.84 | $37.60 | 188608 |
| 2021-08-04 | 41.35 | $36.26 | 212000 |
| 2021-08-03 | 44.90 | $36.92 | 370800 |
| 2021-08-02 | 44.21 | $36.82 | 330213 |
| 2021-07-30 | 44.80 | $36.93 | 277908 |
| 2021-07-29 | 46.34 | $37.22 | 375400 |
| 2021-07-28 | 45.91 | $37.15 | 393612 |
| 2021-07-27 | 44.10 | $36.85 | 310939 |
| 2021-07-26 | 43.14 | $36.69 | 213900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-88.27
2026-07-23
Close Price
$24.24
Vol: 510556
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.70
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -88.27 | $24.24 | 510556 |
| 2026-07-22 | -91.40 | $24.27 | 380000 |
| 2026-07-21 | -36.56 | $25.29 | 320237 |
| 2026-07-20 | -33.49 | $25.26 | 218201 |
| 2026-07-17 | -21.70 | $25.51 | 345823 |
| 2026-07-16 | -5.26 | $25.85 | 498832 |
| 2026-07-15 | -10.61 | $25.46 | 250123 |
| 2026-07-14 | -19.89 | $25.18 | 282108 |
| 2026-07-13 | -22.04 | $25.14 | 331367 |
| 2026-07-10 | -23.12 | $25.12 | 212800 |
| 2026-07-09 | -25.81 | $25.07 | 315600 |
| 2026-07-08 | -29.03 | $25.01 | 626128 |
| 2026-07-07 | -29.10 | $25.00 | 399500 |
| 2026-07-06 | -19.90 | $25.16 | 332800 |
| 2026-07-02 | 0.00 | $25.51 | 322634 |
| 2026-07-01 | -5.58 | $25.22 | 266408 |
| 2026-06-30 | -27.40 | $24.69 | 416416 |
| 2026-06-29 | -19.81 | $24.84 | 464346 |
| 2026-06-26 | -3.77 | $25.18 | 987908 |
| 2026-06-25 | -11.29 | $24.57 | 439082 |
| 2026-06-24 | -19.35 | $24.37 | 410800 |
| 2026-06-23 | -20.16 | $24.35 | 542900 |
| 2026-06-22 | -23.11 | $24.24 | 459907 |
| 2026-06-18 | -24.17 | $24.05 | 940200 |
| 2026-06-17 | -26.74 | $23.85 | 417506 |
| 2026-06-16 | -11.42 | $24.40 | 387600 |
| 2026-06-15 | -14.18 | $24.28 | 379100 |
| 2026-06-12 | -10.23 | $24.41 | 333020 |
| 2026-06-11 | -8.84 | $24.47 | 385129 |
| 2026-06-10 | -7.28 | $24.50 | 389834 |
| 2026-06-09 | -6.07 | $24.42 | 527800 |
| 2026-06-08 | -5.69 | $24.03 | 479436 |
| 2026-06-05 | -12.64 | $23.66 | 537245 |
| 2026-06-04 | -3.22 | $23.86 | 538700 |
| 2026-06-03 | -10.93 | $23.32 | 453500 |
| 2026-06-02 | -10.29 | $23.34 | 617800 |
| 2026-06-01 | -7.38 | $23.42 | 546846 |
| 2026-05-29 | -11.08 | $23.30 | 576239 |
| 2026-05-28 | -1.66 | $23.37 | 477537 |
| 2026-05-27 | -16.36 | $22.53 | 681600 |
| 2026-05-26 | -21.56 | $22.39 | 491221 |
| 2026-05-22 | -0.79 | $22.78 | 340721 |
| 2026-05-21 | -4.59 | $22.15 | 416050 |
| 2026-05-20 | -1.33 | $21.76 | 390336 |
| 2026-05-19 | -25.56 | $21.27 | 289262 |
| 2026-05-18 | -41.35 | $21.06 | 335700 |
| 2026-05-15 | -63.16 | $20.77 | 303800 |
| 2026-05-14 | -57.14 | $20.85 | 297104 |
| 2026-05-13 | -56.21 | $20.75 | 352376 |
| 2026-05-12 | -30.06 | $21.12 | 265975 |
| 2026-05-11 | -30.00 | $20.98 | 162621 |
| 2026-05-08 | -24.05 | $21.04 | 194203 |
| 2026-05-07 | -21.10 | $21.11 | 435317 |
| 2026-05-06 | -19.05 | $21.13 | 343138 |
| 2026-05-05 | -29.76 | $20.86 | 247530 |
| 2026-05-04 | -33.01 | $20.58 | 391900 |
| 2026-05-01 | -26.60 | $20.78 | 275107 |
| 2026-04-30 | -25.66 | $20.74 | 401100 |
| 2026-04-29 | -34.22 | $20.45 | 428100 |
| 2026-04-28 | -1.18 | $21.57 | 390128 |
| 2026-04-27 | -1.98 | $21.19 | 251706 |
| 2026-04-24 | -1.43 | $20.91 | 214632 |
| 2026-04-23 | -7.97 | $20.70 | 215800 |
| 2026-04-22 | -10.14 | $20.64 | 340723 |
| 2026-04-21 | -7.97 | $20.70 | 317324 |
| 2026-04-20 | -2.20 | $20.83 | 265936 |
| 2026-04-17 | -0.38 | $20.81 | 274414 |
| 2026-04-16 | -1.36 | $20.33 | 305835 |
| 2026-04-15 | -0.98 | $20.18 | 232809 |
| 2026-04-14 | -1.00 | $20.15 | 403446 |
| 2026-04-13 | 0.00 | $19.63 | 321145 |
| 2026-04-10 | -5.26 | $19.42 | 166100 |
| 2026-04-09 | -14.84 | $19.25 | 355517 |
| 2026-04-08 | -16.13 | $19.20 | 460400 |
| 2026-04-07 | -37.10 | $18.94 | 395139 |
| 2026-04-06 | -72.58 | $18.50 | 438803 |
| 2026-04-02 | -60.77 | $18.67 | 356133 |
| 2026-04-01 | -87.33 | $18.35 | 479271 |
| 2026-03-31 | -86.41 | $18.41 | 559740 |
| 2026-03-30 | -88.59 | $18.37 | 332400 |
| 2026-03-27 | -98.91 | $18.18 | 442918 |
| 2026-03-26 | -82.05 | $18.54 | 353600 |
| 2026-03-25 | -91.28 | $18.36 | 336220 |
| 2026-03-24 | -95.14 | $18.38 | 349900 |
| 2026-03-23 | -76.22 | $18.73 | 404700 |
| 2026-03-20 | -97.84 | $18.33 | 900900 |
| 2026-03-19 | -70.86 | $18.90 | 314400 |
| 2026-03-18 | -69.14 | $18.93 | 437338 |
| 2026-03-17 | -60.00 | $19.09 | 317400 |
| 2026-03-16 | -57.71 | $19.13 | 291200 |
| 2026-03-13 | -73.91 | $18.78 | 347315 |
| 2026-03-12 | -54.27 | $18.87 | 334148 |
| 2026-03-11 | -57.27 | $18.80 | 326055 |
| 2026-03-10 | -46.58 | $19.05 | 330300 |
| 2026-03-09 | -46.58 | $19.05 | 473509 |
| 2026-03-06 | -44.87 | $19.09 | 410700 |
| 2026-03-05 | -23.08 | $19.60 | 467820 |
| 2026-03-04 | -10.26 | $19.90 | 417000 |
| 2026-03-03 | -26.07 | $19.53 | 446153 |
| 2026-03-02 | -20.51 | $19.66 | 342626 |
| 2026-02-27 | -26.27 | $19.52 | 703233 |
| 2026-02-26 | -3.39 | $20.06 | 439323 |
| 2026-02-25 | -2.01 | $19.68 | 344809 |
| 2026-02-24 | -22.05 | $19.25 | 429709 |
| 2026-02-23 | -13.85 | $19.41 | 491697 |
| 2026-02-20 | -0.55 | $19.55 | 520539 |
| 2026-02-19 | -28.30 | $18.87 | 467861 |
| 2026-02-18 | -33.33 | $18.79 | 469200 |
| 2026-02-17 | -36.25 | $18.74 | 286237 |
| 2026-02-13 | -47.50 | $18.56 | 307900 |
| 2026-02-12 | -66.88 | $18.25 | 500719 |
| 2026-02-11 | -51.25 | $18.50 | 511900 |
| 2026-02-10 | -17.50 | $19.04 | 377710 |
| 2026-02-09 | -31.25 | $18.82 | 331800 |
| 2026-02-06 | -23.75 | $18.94 | 529100 |
| 2026-02-05 | -8.44 | $19.13 | 736542 |
| 2026-02-04 | -26.39 | $18.78 | 1.3M |
| 2026-02-03 | -75.00 | $18.08 | 470812 |
| 2026-02-02 | -78.47 | $18.03 | 403836 |
| 2026-01-30 | -76.39 | $18.06 | 599942 |
| 2026-01-29 | -79.86 | $18.01 | 437400 |
| 2026-01-28 | -97.32 | $17.76 | 564933 |
| 2026-01-27 | -77.85 | $18.05 | 399206 |
| 2026-01-26 | -93.29 | $17.82 | 1.0M |
| 2026-01-23 | -82.55 | $17.98 | 840737 |
| 2026-01-22 | -73.83 | $18.11 | 357604 |
| 2026-01-21 | -61.75 | $18.29 | 563500 |
| 2026-01-20 | -77.18 | $18.06 | 486500 |
| 2026-01-16 | -100.00 | $17.98 | 785900 |
| 2026-01-15 | -61.60 | $18.69 | 343786 |
| 2026-01-14 | -76.80 | $18.50 | 435304 |
| 2026-01-13 | -76.00 | $18.51 | 410200 |
| 2026-01-12 | -37.60 | $18.99 | 344835 |
| 2026-01-09 | -49.60 | $18.84 | 356848 |
| 2026-01-08 | -52.00 | $18.81 | 393807 |
| 2026-01-07 | -80.80 | $18.45 | 331900 |
| 2026-01-06 | -70.40 | $18.58 | 469601 |
| 2026-01-05 | -98.95 | $18.52 | 400400 |
| 2026-01-02 | -71.58 | $18.78 | 236300 |
| 2025-12-31 | -62.16 | $18.93 | 270700 |
| 2025-12-30 | -51.35 | $19.05 | 304200 |
| 2025-12-29 | -48.65 | $19.08 | 338000 |
| 2025-12-26 | -64.86 | $18.90 | 314714 |
| 2025-12-24 | -71.79 | $18.84 | 232300 |
| 2025-12-23 | -92.31 | $18.60 | 918200 |
| 2025-12-22 | -82.91 | $18.71 | 349300 |
| 2025-12-19 | -79.49 | $18.75 | 1.6M |
| 2025-12-18 | -57.27 | $19.01 | 367045 |
| 2025-12-17 | -51.28 | $19.08 | 439719 |
| 2025-12-16 | -41.88 | $19.19 | 348230 |
| 2025-12-15 | -29.91 | $19.33 | 461900 |
| 2025-12-12 | -44.44 | $19.16 | 497433 |
| 2025-12-11 | -38.46 | $19.23 | 414100 |
| 2025-12-10 | -53.85 | $19.05 | 491905 |
| 2025-12-09 | -56.41 | $19.02 | 472400 |
| 2025-12-08 | -96.58 | $18.55 | 396200 |
| 2025-12-05 | -81.90 | $18.73 | 317600 |
| 2025-12-04 | -68.97 | $18.88 | 402314 |
| 2025-12-03 | -15.52 | $19.50 | 403735 |
| 2025-12-02 | -20.69 | $19.44 | 350500 |
| 2025-12-01 | -20.69 | $19.44 | 317800 |
| 2025-11-28 | -15.52 | $19.50 | 204900 |
| 2025-11-26 | -18.97 | $19.46 | 676200 |
| 2025-11-25 | -33.09 | $19.43 | 361543 |
| 2025-11-24 | -57.65 | $19.24 | 273724 |
| 2025-11-21 | -61.76 | $19.17 | 358200 |
| 2025-11-20 | -97.65 | $18.56 | 435401 |
| 2025-11-19 | -94.38 | $18.71 | 280200 |
| 2025-11-18 | -84.94 | $18.87 | 385800 |
| 2025-11-17 | -88.55 | $18.81 | 354700 |
| 2025-11-14 | -57.23 | $19.33 | 338013 |
| 2025-11-13 | -67.47 | $19.16 | 311642 |
| 2025-11-12 | -57.23 | $19.33 | 517734 |
| 2025-11-11 | -43.98 | $19.55 | 274000 |
| 2025-11-10 | -65.66 | $19.19 | 255700 |
| 2025-11-07 | -57.83 | $19.32 | 523832 |
| 2025-11-06 | -83.73 | $18.89 | 357911 |
| 2025-11-05 | -86.14 | $18.85 | 573804 |
| 2025-11-04 | -82.80 | $18.98 | 560006 |
| 2025-11-03 | -84.08 | $18.96 | 505400 |
| 2025-10-31 | -82.95 | $19.11 | 546700 |
| 2025-10-30 | -84.66 | $19.10 | 443900 |
| 2025-10-29 | -96.15 | $18.95 | 770604 |
| 2025-10-28 | -33.52 | $20.11 | 555144 |
| 2025-10-27 | -35.23 | $20.08 | 305017 |
| 2025-10-24 | -42.61 | $19.95 | 307024 |
| 2025-10-23 | -44.32 | $19.92 | 292700 |
| 2025-10-22 | -33.52 | $20.11 | 323000 |
| 2025-10-21 | -53.43 | $19.89 | 266801 |
| 2025-10-20 | -68.72 | $19.60 | 224713 |
| 2025-10-17 | -75.83 | $19.45 | 292522 |
| 2025-10-16 | -71.89 | $19.55 | 290100 |
| 2025-10-15 | -73.06 | $19.53 | 352900 |
| 2025-10-14 | -85.84 | $19.25 | 272240 |
| 2025-10-13 | -94.42 | $19.10 | 273826 |
| 2025-10-10 | -99.04 | $19.06 | 313210 |
| 2025-10-09 | -92.41 | $19.79 | 332400 |
| 2025-10-08 | -87.02 | $19.99 | 347014 |
| 2025-10-07 | -97.39 | $20.01 | 512900 |
| 2025-10-06 | -83.48 | $20.17 | 355318 |
| 2025-10-03 | -63.48 | $20.40 | 379400 |
| 2025-10-02 | -73.91 | $20.28 | 312011 |
| 2025-10-01 | -69.57 | $20.33 | 503640 |
| 2025-09-30 | -70.43 | $20.32 | 229900 |
| 2025-09-29 | -80.87 | $20.20 | 205321 |
| 2025-09-26 | -73.04 | $20.29 | 226214 |
| 2025-09-25 | -87.83 | $20.12 | 296724 |
| 2025-09-24 | -65.22 | $20.38 | 381700 |
| 2025-09-23 | -20.87 | $20.89 | 251500 |
| 2025-09-22 | -33.04 | $20.75 | 234896 |
| 2025-09-19 | -31.41 | $20.75 | 881415 |
| 2025-09-18 | -8.00 | $21.01 | 321231 |
| 2025-09-17 | -34.48 | $20.58 | 485749 |
| 2025-09-16 | -17.33 | $20.77 | 301813 |
| 2025-09-15 | -21.11 | $20.65 | 214323 |
| 2025-09-12 | -15.00 | $20.76 | 208600 |
| 2025-09-11 | -8.33 | $20.88 | 253200 |
| 2025-09-10 | -36.67 | $20.37 | 478500 |
| 2025-09-09 | -40.83 | $20.14 | 275700 |
| 2025-09-08 | -11.62 | $20.75 | 277000 |
| 2025-09-05 | -4.56 | $20.92 | 368800 |
| 2025-09-04 | -17.84 | $20.60 | 295233 |
| 2025-09-03 | -7.05 | $20.86 | 310806 |
| 2025-09-02 | -19.67 | $20.55 | 327874 |
| 2025-08-29 | -5.33 | $20.90 | 300500 |
| 2025-08-28 | -2.06 | $20.87 | 258701 |
| 2025-08-27 | 0.00 | $20.69 | 260100 |
| 2025-08-26 | -18.26 | $20.28 | 348320 |
| 2025-08-25 | -12.33 | $20.41 | 265500 |
| 2025-08-22 | -8.22 | $20.50 | 624000 |
| 2025-08-21 | -34.50 | $19.80 | 202437 |
| 2025-08-20 | -39.00 | $19.71 | 324700 |
| 2025-08-19 | -28.00 | $19.93 | 197800 |
| 2025-08-18 | -55.50 | $19.38 | 254400 |
| 2025-08-15 | -50.00 | $19.49 | 423111 |
| 2025-08-14 | -49.50 | $19.50 | 299000 |
| 2025-08-13 | -44.86 | $19.67 | 350525 |
| 2025-08-12 | -63.92 | $19.41 | 385049 |
| 2025-08-11 | -91.75 | $18.73 | 340200 |
| 2025-08-08 | -87.29 | $18.86 | 235000 |
| 2025-08-07 | -82.82 | $18.99 | 257100 |
| 2025-08-06 | -78.01 | $19.13 | 346924 |
| 2025-08-05 | -76.98 | $19.16 | 613034 |
| 2025-08-04 | -89.35 | $18.80 | 781200 |
| 2025-08-01 | -92.78 | $18.70 | 595500 |
| 2025-07-31 | -85.87 | $19.03 | 699700 |
| 2025-07-30 | -97.95 | $19.01 | 488300 |
| 2025-07-29 | -60.00 | $20.35 | 352307 |
| 2025-07-28 | -74.62 | $19.93 | 240127 |
| 2025-07-25 | -53.30 | $20.35 | 260700 |
| 2025-07-24 | -69.04 | $20.04 | 220800 |
| 2025-07-23 | -55.07 | $20.26 | 298901 |
| 2025-07-22 | -55.07 | $20.26 | 297123 |
| 2025-07-21 | -63.77 | $20.08 | 246585 |
| 2025-07-18 | -60.87 | $20.14 | 332400 |
| 2025-07-17 | -59.42 | $20.17 | 636917 |
| 2025-07-16 | -44.93 | $20.47 | 364482 |
| 2025-07-15 | -31.88 | $20.74 | 440648 |
| 2025-07-14 | -0.50 | $21.32 | 290012 |
| 2025-07-11 | 0.00 | $21.16 | 453928 |
| 2025-07-10 | -3.51 | $20.98 | 406943 |
| 2025-07-09 | -18.62 | $20.51 | 441610 |
| 2025-07-08 | -31.72 | $20.32 | 757034 |
| 2025-07-07 | -57.93 | $19.94 | 412500 |
| 2025-07-03 | -39.31 | $20.21 | 322400 |
| 2025-07-02 | -40.69 | $20.19 | 2.2M |
| 2025-07-01 | -65.52 | $19.83 | 740300 |
| 2025-06-30 | -71.03 | $19.75 | 602038 |
| 2025-06-27 | -64.14 | $19.85 | 997000 |
| 2025-06-26 | -60.00 | $19.91 | 348338 |
| 2025-06-25 | -99.31 | $19.34 | 413200 |
| 2025-06-24 | -51.61 | $19.98 | 332600 |
| 2025-06-23 | -28.35 | $20.23 | 297440 |
| 2025-06-20 | -28.35 | $20.23 | 1.1M |
| 2025-06-18 | -23.20 | $20.33 | 607600 |
| 2025-06-17 | -6.70 | $20.65 | 456800 |
| 2025-06-16 | -16.58 | $20.40 | 373100 |
| 2025-06-13 | -27.81 | $20.19 | 295700 |
| 2025-06-12 | -11.76 | $20.49 | 283637 |
| 2025-06-11 | -20.86 | $20.32 | 304200 |
| 2025-06-10 | -17.11 | $20.39 | 278746 |
| 2025-06-09 | -16.15 | $20.19 | 308556 |
| 2025-06-06 | -14.29 | $20.16 | 420900 |
| 2025-06-05 | -48.70 | $19.63 | 505234 |
| 2025-06-04 | -9.09 | $20.24 | 423647 |
| 2025-06-03 | -18.24 | $20.07 | 772619 |
| 2025-06-02 | -10.00 | $20.21 | 504696 |
| 2025-05-30 | -25.88 | $19.94 | 667800 |
| 2025-05-29 | -12.23 | $20.15 | 569220 |
| 2025-05-28 | -9.01 | $19.96 | 464400 |
| 2025-05-27 | -14.16 | $19.84 | 327013 |
| 2025-05-23 | -48.07 | $19.05 | 309421 |
| 2025-05-22 | -45.92 | $19.10 | 277064 |
| 2025-05-21 | -36.48 | $19.32 | 296900 |
| 2025-05-20 | -12.88 | $19.87 | 420400 |
| 2025-05-19 | -0.86 | $20.15 | 347103 |
| 2025-05-16 | -2.33 | $19.94 | 265149 |
| 2025-05-15 | -11.27 | $19.65 | 326411 |
| 2025-05-14 | -23.53 | $19.40 | 336234 |
| 2025-05-13 | -18.63 | $19.50 | 308845 |
| 2025-05-12 | -16.18 | $19.55 | 348616 |
| 2025-05-09 | -12.38 | $19.25 | 228845 |
| 2025-05-08 | -10.86 | $19.27 | 349830 |
| 2025-05-07 | -17.38 | $19.02 | 364800 |
| 2025-05-06 | -21.28 | $18.91 | 401307 |
| 2025-05-05 | -16.67 | $19.04 | 361800 |
| 2025-05-02 | -14.18 | $19.11 | 410420 |
| 2025-05-01 | -35.74 | $18.83 | 281427 |
| 2025-04-30 | -45.74 | $18.73 | 546400 |
| 2025-04-29 | -51.33 | $18.52 | 577300 |
| 2025-04-28 | -38.30 | $19.01 | 456415 |
| 2025-04-25 | -47.07 | $18.68 | 429123 |
| 2025-04-24 | -48.68 | $18.64 | 769500 |
| 2025-04-23 | -38.68 | $19.02 | 333126 |
| 2025-04-22 | -41.41 | $18.94 | 446914 |
| 2025-04-21 | -48.26 | $18.77 | 495700 |
| 2025-04-17 | -41.29 | $19.05 | 297100 |
| 2025-04-16 | -47.82 | $18.84 | 275200 |
| 2025-04-15 | -48.13 | $18.91 | 789720 |
| 2025-04-14 | -50.00 | $18.83 | 402700 |
| 2025-04-11 | -62.38 | $18.30 | 469700 |
| 2025-04-10 | -70.56 | $17.95 | 632600 |
| 2025-04-09 | -57.01 | $18.53 | 606700 |
| 2025-04-08 | -96.34 | $17.29 | 479807 |
| 2025-04-07 | -85.17 | $18.08 | 779200 |
| 2025-04-04 | -92.26 | $18.73 | 1.2M |
| 2025-04-03 | -95.71 | $19.37 | 469900 |
| 2025-04-02 | -62.16 | $20.40 | 211300 |
| 2025-04-01 | -80.08 | $20.07 | 249100 |
| 2025-03-31 | -78.60 | $20.14 | 345700 |
| 2025-03-28 | -85.14 | $20.04 | 889400 |
| 2025-03-27 | -78.64 | $20.25 | 328847 |
| 2025-03-26 | -76.47 | $20.32 | 203500 |
| 2025-03-25 | -78.33 | $20.26 | 344600 |
| 2025-03-24 | -69.97 | $20.53 | 358440 |
| 2025-03-21 | -78.64 | $20.25 | 1.0M |
| 2025-03-20 | -70.59 | $20.51 | 391200 |
| 2025-03-19 | -64.40 | $20.71 | 595635 |
| 2025-03-18 | -78.64 | $20.25 | 605616 |
| 2025-03-17 | -74.92 | $20.37 | 416800 |
| 2025-03-14 | -82.35 | $20.13 | 503900 |
| 2025-03-13 | -97.21 | $19.65 | 527600 |
| 2025-03-12 | -91.01 | $20.26 | 506526 |
| 2025-03-11 | -97.17 | $20.39 | 413400 |
| 2025-03-10 | -96.12 | $20.81 | 487700 |
| 2025-03-07 | -82.95 | $21.33 | 427634 |
| 2025-03-06 | -90.91 | $21.39 | 202826 |
| 2025-03-05 | -76.23 | $22.06 | 294300 |
| 2025-03-04 | -92.31 | $21.73 | 361635 |
| 2025-03-03 | -76.07 | $22.20 | 400400 |
| 2025-02-28 | -69.41 | $22.46 | 466300 |
| 2025-02-27 | -71.92 | $22.42 | 328748 |
| 2025-02-26 | -88.64 | $21.89 | 247713 |
| 2025-02-25 | -89.50 | $21.89 | 292000 |
| 2025-02-24 | -86.12 | $22.02 | 199800 |
| 2025-02-21 | -91.50 | $21.83 | 399904 |
| 2025-02-20 | -86.12 | $22.02 | 434300 |
| 2025-02-19 | -94.90 | $21.71 | 396012 |
| 2025-02-18 | -97.03 | $21.99 | 235739 |
| 2025-02-14 | -89.49 | $22.28 | 255526 |
| 2025-02-13 | -86.19 | $22.39 | 244824 |
| 2025-02-12 | -97.38 | $22.02 | 531661 |
| 2025-02-11 | -87.01 | $22.48 | 268600 |
| 2025-02-10 | -85.80 | $22.52 | 359700 |
| 2025-02-07 | -82.48 | $22.63 | 390600 |
| 2025-02-06 | -79.46 | $22.73 | 329200 |
| 2025-02-05 | -90.21 | $22.42 | 443100 |
| 2025-02-04 | -76.29 | $24.02 | 212000 |
| 2025-02-03 | -73.58 | $24.12 | 285100 |
| 2025-01-31 | -69.06 | $24.28 | 300030 |
| 2025-01-30 | -65.80 | $24.38 | 299700 |
| 2025-01-29 | -85.67 | $23.77 | 206400 |
| 2025-01-28 | -61.86 | $24.60 | 261427 |
| 2025-01-27 | -52.25 | $24.92 | 227200 |
| 2025-01-24 | -71.17 | $24.29 | 510947 |
| 2025-01-23 | -75.98 | $24.13 | 223823 |
| 2025-01-22 | -67.57 | $24.41 | 156300 |
| 2025-01-21 | -47.45 | $25.08 | 202800 |
| 2025-01-17 | -65.01 | $24.81 | 269013 |
| 2025-01-16 | -68.64 | $24.71 | 279124 |
| 2025-01-15 | -73.13 | $24.59 | 279900 |
| 2025-01-14 | -71.22 | $24.68 | 280003 |
| 2025-01-13 | -82.09 | $24.17 | 362900 |
| 2025-01-10 | -99.13 | $23.56 | 399711 |
| 2025-01-08 | -98.25 | $24.35 | 349700 |
| 2025-01-07 | -97.48 | $24.93 | 399100 |
| 2025-01-06 | -94.41 | $25.54 | 277649 |
| 2025-01-03 | -68.75 | $26.32 | 364810 |
| 2025-01-02 | -78.50 | $26.06 | 177035 |
| 2024-12-31 | -72.27 | $26.26 | 174800 |
| 2024-12-30 | -81.77 | $26.01 | 130021 |
| 2024-12-27 | -79.34 | $26.12 | 217221 |
| 2024-12-26 | -69.84 | $26.51 | 107521 |
| 2024-12-24 | -76.72 | $26.25 | 75901 |
| 2024-12-23 | -81.48 | $26.07 | 185542 |
| 2024-12-20 | -83.33 | $26.00 | 1.7M |
| 2024-12-19 | -100.00 | $25.42 | 372200 |
| 2024-12-18 | -94.74 | $25.91 | 367236 |
| 2024-12-17 | -70.51 | $27.50 | 297603 |
| 2024-12-16 | -61.11 | $27.72 | 425100 |
| 2024-12-13 | -56.84 | $27.82 | 300077 |
| 2024-12-12 | -64.10 | $27.65 | 308800 |
| 2024-12-11 | -61.11 | $27.72 | 252520 |
| 2024-12-10 | -57.27 | $27.81 | 381600 |
| 2024-12-09 | -49.15 | $28.00 | 264031 |
| 2024-12-06 | -60.26 | $27.74 | 207904 |
| 2024-12-05 | -56.41 | $27.83 | 226032 |
| 2024-12-04 | -29.06 | $28.47 | 324400 |
| 2024-12-03 | -39.74 | $28.22 | 231036 |
| 2024-12-02 | -29.80 | $28.39 | 273414 |
| 2024-11-29 | -27.00 | $28.44 | 183949 |
| 2024-11-27 | -20.53 | $28.61 | 195700 |
| 2024-11-26 | -11.89 | $28.67 | 231300 |
| 2024-11-25 | -27.46 | $28.29 | 288223 |
| 2024-11-22 | -36.07 | $28.08 | 257345 |
| 2024-11-21 | -45.90 | $27.84 | 174200 |
| 2024-11-20 | -52.87 | $27.67 | 161135 |
| 2024-11-19 | -45.90 | $27.84 | 203200 |
| 2024-11-18 | -77.46 | $27.07 | 191500 |
| 2024-11-15 | -80.33 | $27.00 | 231006 |
| 2024-11-14 | -70.49 | $27.24 | 194428 |
| 2024-11-13 | -65.98 | $27.35 | 170900 |
| 2024-11-12 | -63.11 | $27.42 | 245600 |
| 2024-11-11 | -38.52 | $28.02 | 147749 |
| 2024-11-08 | -41.80 | $27.94 | 249000 |
| 2024-11-07 | -39.22 | $27.96 | 184600 |
| 2024-11-06 | -32.64 | $28.02 | 383700 |
| 2024-11-05 | -47.46 | $27.32 | 160100 |
| 2024-11-04 | -55.27 | $27.13 | 214724 |
| 2024-11-01 | -72.29 | $26.64 | 173406 |
| 2024-10-31 | -59.84 | $26.95 | 247916 |
| 2024-10-30 | -25.29 | $27.79 | 324600 |
| 2024-10-29 | -42.35 | $27.34 | 245207 |
| 2024-10-28 | -38.04 | $27.45 | 234700 |
| 2024-10-25 | -36.08 | $27.50 | 125900 |
| 2024-10-24 | -25.88 | $27.76 | 247200 |
| 2024-10-23 | -36.08 | $27.50 | 133240 |
| 2024-10-22 | -41.18 | $27.37 | 103901 |
| 2024-10-21 | -35.29 | $27.52 | 113220 |
| 2024-10-18 | -7.84 | $28.22 | 173530 |
| 2024-10-17 | -21.18 | $27.88 | 136500 |
| 2024-10-16 | -19.61 | $27.92 | 177700 |
| 2024-10-15 | -18.64 | $27.79 | 265028 |
| 2024-10-14 | -31.25 | $27.19 | 191400 |
| 2024-10-11 | -60.94 | $26.62 | 148603 |
| 2024-10-10 | -77.08 | $26.31 | 183121 |
| 2024-10-09 | -72.54 | $26.39 | 152151 |
| 2024-10-08 | -60.55 | $26.24 | 142330 |
| 2024-10-07 | -57.81 | $26.31 | 193400 |
| 2024-10-04 | -50.57 | $26.47 | 184953 |
| 2024-10-03 | -64.37 | $26.11 | 120500 |
| 2024-10-02 | -62.07 | $26.17 | 160319 |
| 2024-10-01 | -54.79 | $26.36 | 218300 |
| 2024-09-30 | -41.00 | $26.72 | 290012 |
| 2024-09-27 | -46.74 | $26.57 | 224402 |
| 2024-09-26 | -49.81 | $26.49 | 151300 |
| 2024-09-25 | -28.74 | $27.04 | 174839 |
| 2024-09-24 | -18.01 | $27.32 | 181000 |
| 2024-09-23 | -25.67 | $27.12 | 233718 |
| 2024-09-20 | -32.57 | $26.94 | 1.3M |
| 2024-09-19 | -16.09 | $27.37 | 386326 |
| 2024-09-18 | -20.90 | $27.11 | 426837 |
| 2024-09-17 | -15.42 | $26.99 | 246133 |
| 2024-09-16 | -21.50 | $26.86 | 209000 |
| 2024-09-13 | -28.97 | $26.70 | 176721 |
| 2024-09-12 | -42.42 | $26.34 | 169768 |
| 2024-09-11 | -54.09 | $25.80 | 180800 |
| 2024-09-10 | -43.00 | $26.06 | 245200 |
| 2024-09-09 | -61.56 | $25.51 | 283020 |
| 2024-09-06 | -44.22 | $26.02 | 249110 |
| 2024-09-05 | -46.60 | $25.95 | 234300 |
| 2024-09-04 | -21.09 | $26.70 | 264600 |
| 2024-09-03 | -12.24 | $26.96 | 217300 |
| 2024-08-30 | -2.33 | $27.25 | 237947 |
| 2024-08-29 | -4.83 | $27.07 | 333056 |
| 2024-08-28 | -5.69 | $26.96 | 181400 |
| 2024-08-27 | -20.06 | $26.90 | 232210 |
| 2024-08-26 | -30.86 | $26.55 | 167727 |
| 2024-08-23 | -28.09 | $26.64 | 233400 |
| 2024-08-22 | -46.30 | $26.05 | 162339 |
| 2024-08-21 | -46.91 | $26.03 | 181900 |
| 2024-08-20 | -58.36 | $25.63 | 196537 |
| 2024-08-19 | -49.54 | $25.92 | 168400 |
| 2024-08-16 | -57.71 | $25.38 | 230020 |
| 2024-08-15 | -57.45 | $25.39 | 307300 |
| 2024-08-14 | -72.61 | $24.82 | 661714 |
| 2024-08-13 | -76.06 | $24.69 | 259600 |
| 2024-08-12 | -82.45 | $24.45 | 162422 |
| 2024-08-09 | -63.85 | $25.13 | 143228 |
| 2024-08-08 | -55.74 | $25.22 | 249200 |
| 2024-08-07 | -45.56 | $25.29 | 331800 |
| 2024-08-06 | -36.11 | $25.51 | 304129 |
| 2024-08-05 | -53.05 | $24.51 | 266617 |
| 2024-08-02 | -31.76 | $25.73 | 288543 |
| 2024-08-01 | -26.17 | $26.04 | 361900 |
| 2024-07-31 | -17.85 | $26.52 | 573506 |
| 2024-07-30 | -1.22 | $25.82 | 252628 |
| 2024-07-29 | -15.15 | $24.86 | 160711 |
| 2024-07-26 | -2.73 | $25.22 | 181906 |
| 2024-07-25 | -13.01 | $24.61 | 237900 |
| 2024-07-24 | -21.68 | $24.27 | 246643 |
| 2024-07-23 | -5.87 | $24.89 | 203441 |
| 2024-07-22 | -14.54 | $24.55 | 179300 |
| 2024-07-19 | -30.87 | $23.91 | 192804 |
| 2024-07-18 | -24.23 | $24.17 | 227324 |
| 2024-07-17 | -14.80 | $24.54 | 361600 |
| 2024-07-16 | -2.27 | $24.64 | 297100 |
| 2024-07-15 | -9.06 | $24.01 | 251995 |
| 2024-07-12 | -11.15 | $23.59 | 216100 |
| 2024-07-11 | -2.44 | $23.19 | 255500 |
| 2024-07-10 | -32.24 | $22.10 | 165038 |
| 2024-07-09 | -35.52 | $22.04 | 280700 |
| 2024-07-08 | -38.80 | $21.98 | 193341 |
| 2024-07-05 | -49.18 | $21.79 | 203700 |
| 2024-07-03 | -25.14 | $22.23 | 97404 |
| 2024-07-02 | -25.68 | $22.22 | 281500 |
| 2024-07-01 | -3.14 | $22.40 | 381143 |
| 2024-06-28 | -4.40 | $22.38 | 873410 |
| 2024-06-27 | -44.09 | $21.57 | 174000 |
| 2024-06-26 | -48.41 | $21.37 | 226845 |
| 2024-06-25 | -47.13 | $21.39 | 244400 |
| 2024-06-24 | -33.12 | $21.61 | 212600 |
| 2024-06-21 | -38.22 | $21.53 | 783700 |
| 2024-06-20 | -47.78 | $21.50 | 263702 |
| 2024-06-18 | -32.42 | $21.79 | 258400 |
| 2024-06-17 | -59.34 | $21.54 | 249100 |
| 2024-06-14 | -55.14 | $21.65 | 369000 |
| 2024-06-13 | -47.33 | $21.84 | 640307 |
| 2024-06-12 | -72.36 | $21.24 | 291717 |
| 2024-06-11 | -86.59 | $20.89 | 389213 |
| 2024-06-10 | -64.23 | $21.44 | 219528 |
| 2024-06-07 | -65.45 | $21.41 | 198726 |
| 2024-06-06 | -55.28 | $21.66 | 266313 |
| 2024-06-05 | -48.37 | $21.83 | 327100 |
| 2024-06-04 | -48.78 | $21.82 | 297023 |
| 2024-06-03 | -50.00 | $21.79 | 377500 |
| 2024-05-31 | -51.63 | $21.75 | 675700 |
| 2024-05-30 | -77.24 | $21.12 | 297248 |
| 2024-05-29 | -85.77 | $20.91 | 447035 |
| 2024-05-28 | -98.60 | $20.91 | 297308 |
| 2024-05-24 | -88.32 | $21.13 | 611100 |
| 2024-05-23 | -90.65 | $21.08 | 298935 |
| 2024-05-22 | -59.62 | $21.78 | 207104 |
| 2024-05-21 | -33.65 | $22.32 | 187934 |
| 2024-05-20 | -41.35 | $22.16 | 295600 |
| 2024-05-17 | -3.32 | $22.95 | 160708 |
| 2024-05-16 | -9.06 | $22.79 | 366000 |
| 2024-05-15 | -15.27 | $22.62 | 152700 |
| 2024-05-14 | -2.98 | $22.59 | 252040 |
| 2024-05-13 | -3.04 | $22.26 | 291230 |
| 2024-05-10 | -15.79 | $21.95 | 133400 |
| 2024-05-09 | -4.82 | $22.20 | 152814 |
| 2024-05-08 | -7.66 | $22.08 | 270200 |
| 2024-05-07 | -9.91 | $22.03 | 352200 |
| 2024-05-06 | -24.44 | $21.73 | 174700 |
| 2024-05-03 | -34.22 | $21.51 | 248200 |
| 2024-05-02 | -32.00 | $21.56 | 314000 |
| 2024-05-01 | -36.89 | $21.45 | 330243 |
| 2024-04-30 | -41.33 | $21.35 | 217800 |
| 2024-04-29 | -24.89 | $21.72 | 193545 |
| 2024-04-26 | -46.67 | $21.23 | 189100 |
| 2024-04-25 | -46.22 | $21.24 | 256903 |
| 2024-04-24 | -44.00 | $21.29 | 249616 |
| 2024-04-23 | -29.33 | $21.62 | 195200 |
| 2024-04-22 | -44.44 | $21.28 | 232500 |
| 2024-04-19 | -57.33 | $20.99 | 263022 |
| 2024-04-18 | -76.44 | $20.56 | 257002 |
| 2024-04-17 | -80.89 | $20.46 | 213831 |
| 2024-04-16 | -85.33 | $20.36 | 336309 |
| 2024-04-15 | -89.74 | $20.53 | 202200 |
| 2024-04-12 | -91.52 | $20.77 | 291300 |
| 2024-04-11 | -75.15 | $21.04 | 282700 |
| 2024-04-10 | -89.09 | $20.81 | 365600 |
| 2024-04-09 | -0.61 | $22.27 | 337900 |
| 2024-04-08 | -43.97 | $21.42 | 209758 |
| 2024-04-05 | -90.07 | $20.77 | 133500 |
| 2024-04-04 | -85.51 | $20.86 | 196624 |
| 2024-04-03 | -65.94 | $21.13 | 176819 |
| 2024-04-02 | -68.12 | $21.10 | 331800 |
| 2024-04-01 | -66.67 | $21.12 | 253330 |
| 2024-03-28 | -9.42 | $21.91 | 175346 |
| 2024-03-27 | -23.44 | $21.64 | 206205 |
| 2024-03-26 | -66.41 | $21.09 | 227000 |
| 2024-03-25 | -46.88 | $21.34 | 229000 |
| 2024-03-22 | -69.53 | $21.05 | 237818 |
| 2024-03-21 | -41.41 | $21.41 | 748812 |
| 2024-03-20 | -27.97 | $21.51 | 206566 |
| 2024-03-19 | -62.99 | $21.13 | 278518 |
| 2024-03-18 | -64.57 | $21.11 | 338221 |
| 2024-03-15 | -62.77 | $21.17 | 592422 |
| 2024-03-14 | -77.42 | $21.01 | 396718 |
| 2024-03-13 | -64.90 | $21.23 | 328700 |
| 2024-03-12 | -60.26 | $21.30 | 266211 |
| 2024-03-11 | -77.88 | $21.16 | 170012 |
| 2024-03-08 | -85.58 | $21.00 | 215900 |
| 2024-03-07 | -87.02 | $20.97 | 264446 |
| 2024-03-06 | -95.19 | $20.80 | 477400 |
| 2024-03-05 | -65.34 | $21.63 | 511200 |
| 2024-03-04 | -74.43 | $21.47 | 361702 |
| 2024-03-01 | -67.61 | $21.59 | 247100 |
| 2024-02-29 | -68.75 | $21.57 | 241100 |
| 2024-02-28 | -89.69 | $21.25 | 390500 |
| 2024-02-27 | -91.67 | $21.25 | 188141 |
| 2024-02-26 | -100.00 | $21.02 | 214100 |
| 2024-02-23 | -84.75 | $21.53 | 269509 |
| 2024-02-22 | -81.21 | $21.63 | 262725 |
| 2024-02-21 | -73.05 | $21.86 | 587300 |
| 2024-02-20 | -81.21 | $21.63 | 206523 |
| 2024-02-16 | -75.89 | $21.78 | 286400 |
| 2024-02-15 | -68.44 | $21.99 | 365900 |
| 2024-02-14 | -84.75 | $21.53 | 286219 |
| 2024-02-13 | -87.23 | $21.46 | 384500 |
| 2024-02-12 | -50.73 | $22.53 | 188100 |
| 2024-02-09 | -60.58 | $22.26 | 522200 |
| 2024-02-08 | -63.50 | $22.18 | 297100 |
| 2024-02-07 | -84.31 | $21.61 | 527628 |
| 2024-02-06 | -89.12 | $21.79 | 219900 |
| 2024-02-05 | -96.57 | $21.67 | 186202 |
| 2024-02-02 | -70.69 | $22.28 | 342300 |
| 2024-02-01 | -63.79 | $22.44 | 326717 |
| 2024-01-31 | -77.60 | $22.43 | 543000 |
| 2024-01-30 | -35.42 | $23.24 | 329629 |
| 2024-01-29 | -6.25 | $23.80 | 234900 |
| 2024-01-26 | -16.67 | $23.60 | 252418 |
| 2024-01-25 | -5.41 | $23.75 | 512505 |
| 2024-01-24 | -28.65 | $23.32 | 341800 |
| 2024-01-23 | -23.24 | $23.42 | 427600 |
| 2024-01-22 | -17.84 | $23.52 | 483645 |
| 2024-01-19 | -45.95 | $23.00 | 454200 |
| 2024-01-18 | -84.32 | $22.29 | 234300 |
| 2024-01-17 | -75.41 | $22.47 | 287700 |
| 2024-01-16 | -54.60 | $22.90 | 227200 |
| 2024-01-12 | -24.14 | $23.43 | 153816 |
| 2024-01-11 | -15.75 | $23.45 | 310703 |
| 2024-01-10 | -3.85 | $23.75 | 341826 |
| 2024-01-09 | -23.08 | $23.15 | 250800 |
| 2024-01-08 | -18.77 | $23.23 | 198800 |
| 2024-01-05 | -35.34 | $22.78 | 340524 |
| 2024-01-04 | -46.49 | $22.46 | 216643 |
| 2024-01-03 | -52.33 | $22.26 | 271900 |
| 2024-01-02 | -27.96 | $22.94 | 270834 |
| 2023-12-29 | -32.53 | $22.51 | 296207 |
| 2023-12-28 | -18.34 | $22.97 | 271126 |
| 2023-12-27 | -20.78 | $22.87 | 191116 |
| 2023-12-26 | -13.77 | $23.04 | 146419 |
| 2023-12-22 | -20.27 | $22.65 | 307738 |
| 2023-12-21 | -18.37 | $22.75 | 340900 |
| 2023-12-20 | -20.64 | $22.63 | 385421 |
| 2023-12-19 | -19.89 | $22.67 | 522034 |
| 2023-12-18 | -21.97 | $22.56 | 334800 |
| 2023-12-15 | -13.64 | $23.00 | 1.0M |
| 2023-12-14 | -4.73 | $23.47 | 666800 |
| 2023-12-13 | -4.23 | $22.52 | 462200 |
| 2023-12-12 | -6.58 | $21.42 | 850622 |
| 2023-12-11 | -4.68 | $21.46 | 493700 |
| 2023-12-08 | -3.31 | $21.51 | 414629 |
| 2023-12-07 | -4.13 | $21.48 | 419500 |
| 2023-12-06 | -9.14 | $21.18 | 487317 |
| 2023-12-05 | -2.59 | $21.39 | 342300 |
| 2023-12-04 | -3.74 | $21.35 | 391600 |
| 2023-12-01 | -2.21 | $21.10 | 542714 |
| 2023-11-30 | -8.94 | $20.14 | 729708 |
| 2023-11-29 | -19.78 | $19.80 | 365035 |
| 2023-11-28 | -28.06 | $19.57 | 384506 |
| 2023-11-27 | -47.35 | $19.01 | 534800 |
| 2023-11-24 | -55.12 | $18.79 | 120149 |
| 2023-11-22 | -55.21 | $18.76 | 294300 |
| 2023-11-21 | -55.63 | $18.62 | 363120 |
| 2023-11-20 | -40.84 | $19.08 | 339900 |
| 2023-11-17 | -35.00 | $19.23 | 623647 |
| 2023-11-16 | -34.06 | $19.26 | 279846 |
| 2023-11-15 | -13.75 | $19.91 | 332900 |
| 2023-11-14 | -11.56 | $19.98 | 347500 |
| 2023-11-13 | -55.52 | $18.48 | 243000 |
| 2023-11-10 | -58.19 | $18.40 | 301833 |
| 2023-11-09 | -57.53 | $18.42 | 421300 |
| 2023-11-08 | -38.80 | $18.98 | 255900 |
| 2023-11-07 | -34.78 | $19.10 | 356000 |
| 2023-11-06 | -14.72 | $19.70 | 260538 |
| 2023-11-03 | -0.36 | $19.95 | 320643 |
| 2023-11-02 | -9.52 | $19.05 | 444700 |
| 2023-11-01 | -60.95 | $17.97 | 512031 |
| 2023-10-31 | -71.43 | $17.75 | 694500 |
| 2023-10-30 | -62.86 | $17.93 | 245900 |
| 2023-10-27 | -75.22 | $17.71 | 321046 |
| 2023-10-26 | -74.36 | $17.85 | 354234 |
| 2023-10-25 | -87.18 | $17.50 | 367210 |
| 2023-10-24 | -82.78 | $17.62 | 475600 |
| 2023-10-23 | -84.25 | $17.58 | 1.1M |
| 2023-10-20 | -84.82 | $17.98 | 197314 |
| 2023-10-19 | -80.36 | $18.08 | 201937 |
| 2023-10-18 | -61.75 | $18.60 | 138346 |
| 2023-10-17 | -57.53 | $19.05 | 267339 |
| 2023-10-16 | -67.17 | $18.73 | 217400 |
| 2023-10-13 | -80.42 | $18.29 | 207631 |
| 2023-10-12 | -75.90 | $18.44 | 182000 |
| 2023-10-11 | -63.86 | $18.84 | 287831 |
| 2023-10-10 | -75.60 | $18.45 | 219929 |
| 2023-10-09 | -78.31 | $18.36 | 147885 |
| 2023-10-06 | -83.43 | $18.19 | 232000 |
| 2023-10-05 | -85.10 | $18.39 | 309747 |
| 2023-10-04 | -84.44 | $18.41 | 222244 |
| 2023-10-03 | -94.04 | $18.12 | 481800 |
| 2023-10-02 | -87.12 | $19.04 | 272420 |
| 2023-09-29 | -75.33 | $19.45 | 355659 |
| 2023-09-28 | -73.36 | $19.51 | 358627 |
| 2023-09-27 | -90.46 | $18.99 | 411300 |
| 2023-09-26 | -94.41 | $18.87 | 447505 |
| 2023-09-25 | -94.88 | $18.96 | 577620 |
| 2023-09-22 | -99.28 | $19.00 | 439710 |
| 2023-09-21 | -99.60 | $19.26 | 382501 |
| 2023-09-20 | -91.61 | $20.32 | 188900 |
| 2023-09-19 | -76.77 | $20.55 | 280000 |
| 2023-09-18 | -86.45 | $20.40 | 210700 |
| 2023-09-15 | -75.48 | $20.57 | 1.7M |
| 2023-09-14 | -61.94 | $20.78 | 321600 |
| 2023-09-13 | -97.42 | $20.23 | 360900 |
| 2023-09-12 | -81.56 | $20.59 | 270221 |
| 2023-09-11 | -91.89 | $20.48 | 394127 |
| 2023-09-08 | -92.42 | $20.48 | 359500 |
| 2023-09-07 | -88.94 | $20.66 | 255500 |
| 2023-09-06 | -82.74 | $20.80 | 273900 |
| 2023-09-05 | -83.33 | $20.79 | 541506 |
| 2023-09-01 | -55.86 | $21.54 | 202469 |
| 2023-08-31 | -60.94 | $21.41 | 280631 |
| 2023-08-30 | -54.69 | $21.57 | 542200 |
| 2023-08-29 | -56.25 | $21.53 | 188627 |
| 2023-08-28 | -65.23 | $21.30 | 232326 |
| 2023-08-25 | -85.16 | $20.79 | 113131 |
| 2023-08-24 | -80.08 | $20.92 | 199373 |
| 2023-08-23 | -79.69 | $20.93 | 140834 |
| 2023-08-22 | -98.19 | $20.46 | 151639 |
| 2023-08-21 | -96.96 | $20.62 | 277800 |
| 2023-08-18 | -90.80 | $20.90 | 180400 |
| 2023-08-17 | -99.15 | $20.85 | 191700 |
| 2023-08-16 | -98.65 | $20.97 | 325808 |
| 2023-08-15 | -96.95 | $21.26 | 264701 |
| 2023-08-14 | -52.99 | $21.93 | 225504 |
| 2023-08-11 | -35.18 | $22.28 | 145224 |
| 2023-08-10 | -36.43 | $22.19 | 302600 |
| 2023-08-09 | -29.37 | $22.38 | 270200 |
| 2023-08-08 | -24.16 | $22.52 | 278235 |
| 2023-08-07 | -6.54 | $22.96 | 321000 |
| 2023-08-04 | -18.77 | $22.50 | 608627 |
| 2023-08-03 | -22.22 | $22.31 | 294943 |
| 2023-08-02 | -20.74 | $22.27 | 169309 |
| 2023-08-01 | -22.35 | $22.20 | 471900 |
| 2023-07-31 | -15.44 | $22.50 | 301600 |
| 2023-07-28 | -17.74 | $22.40 | 236815 |
| 2023-07-27 | -20.38 | $22.20 | 309112 |
| 2023-07-26 | -14.08 | $22.50 | 469700 |
| 2023-07-25 | -6.51 | $22.29 | 589504 |
| 2023-07-24 | -3.33 | $22.41 | 352859 |
| 2023-07-21 | -7.56 | $21.99 | 533312 |
| 2023-07-20 | -4.67 | $22.12 | 569500 |
| 2023-07-19 | -2.22 | $22.23 | 411610 |
| 2023-07-18 | -3.06 | $21.63 | 518700 |
| 2023-07-17 | -8.76 | $20.85 | 350142 |
| 2023-07-14 | -10.57 | $20.79 | 222400 |
| 2023-07-13 | -8.16 | $20.87 | 253228 |
| 2023-07-12 | -16.62 | $20.59 | 350521 |
| 2023-07-11 | -2.17 | $20.54 | 295640 |
| 2023-07-10 | -6.99 | $19.96 | 267500 |
| 2023-07-07 | -24.51 | $19.74 | 320848 |
| 2023-07-06 | -45.93 | $19.29 | 249829 |
| 2023-07-05 | -37.41 | $19.52 | 393716 |
| 2023-07-03 | -31.48 | $19.68 | 226119 |
| 2023-06-30 | -49.26 | $19.20 | 527640 |
| 2023-06-29 | -50.74 | $19.16 | 338144 |
| 2023-06-28 | -69.63 | $18.65 | 415800 |
| 2023-06-27 | -49.26 | $19.20 | 378406 |
| 2023-06-26 | -64.44 | $18.79 | 538600 |
| 2023-06-23 | -90.74 | $18.08 | 1.1M |
| 2023-06-22 | -94.98 | $18.45 | 457747 |
| 2023-06-21 | -68.42 | $19.10 | 245000 |
| 2023-06-20 | -58.85 | $19.30 | 294715 |
| 2023-06-16 | -39.71 | $19.70 | 763606 |
| 2023-06-15 | -35.89 | $19.78 | 293113 |
| 2023-06-14 | -46.85 | $19.49 | 319407 |
| 2023-06-13 | -39.19 | $19.66 | 296700 |
| 2023-06-12 | -37.84 | $19.69 | 341800 |
| 2023-06-09 | -31.08 | $19.84 | 284806 |
| 2023-06-08 | -33.78 | $19.78 | 428900 |
| 2023-06-07 | -6.76 | $20.38 | 549643 |
| 2023-06-06 | -20.88 | $19.75 | 466800 |
| 2023-06-05 | -43.96 | $19.33 | 272316 |
| 2023-06-02 | -29.67 | $19.59 | 392800 |
| 2023-06-01 | -54.13 | $18.82 | 326619 |
| 2023-05-31 | -42.52 | $19.05 | 744500 |
| 2023-05-30 | -29.64 | $19.22 | 326819 |
| 2023-05-26 | -37.79 | $18.97 | 378400 |
| 2023-05-25 | -41.69 | $18.85 | 380671 |
| 2023-05-24 | -33.55 | $19.10 | 480700 |
| 2023-05-23 | -17.59 | $19.59 | 361440 |
| 2023-05-22 | -11.02 | $19.32 | 509111 |
| 2023-05-19 | -24.80 | $18.97 | 724806 |
| 2023-05-18 | -29.92 | $18.84 | 332400 |
| 2023-05-17 | -34.25 | $18.73 | 508900 |
| 2023-05-16 | -50.39 | $18.32 | 298814 |
| 2023-05-15 | -25.98 | $18.94 | 475200 |
| 2023-05-12 | -32.28 | $18.78 | 408600 |
| 2023-05-11 | -29.13 | $18.86 | 357500 |
| 2023-05-10 | -25.98 | $18.94 | 304400 |
| 2023-05-09 | -29.53 | $18.85 | 501609 |
| 2023-05-08 | -28.35 | $18.88 | 539943 |
| 2023-05-05 | -27.17 | $18.91 | 659116 |
| 2023-05-04 | -13.90 | $18.67 | 1.0M |
| 2023-05-03 | -62.03 | $17.77 | 739223 |
| 2023-05-02 | -65.24 | $17.71 | 719111 |
| 2023-05-01 | -58.18 | $17.97 | 411700 |
| 2023-04-28 | -44.24 | $18.20 | 409340 |
| 2023-04-27 | -32.67 | $18.29 | 412626 |
| 2023-04-26 | -59.33 | $17.89 | 683700 |
| 2023-04-25 | -75.14 | $17.39 | 377517 |
| 2023-04-24 | -50.27 | $17.85 | 273823 |
| 2023-04-21 | -30.66 | $17.94 | 261130 |
| 2023-04-20 | -21.90 | $18.18 | 422134 |
| 2023-04-19 | -14.96 | $18.37 | 367100 |
| 2023-04-18 | -37.59 | $17.75 | 360600 |
| 2023-04-17 | -19.34 | $18.25 | 392841 |
| 2023-04-14 | -48.54 | $17.45 | 460200 |
| 2023-04-13 | -43.62 | $17.72 | 450300 |
| 2023-04-12 | -44.63 | $17.69 | 542505 |
| 2023-04-11 | -49.40 | $18.15 | 798602 |
| 2023-04-10 | -47.72 | $18.22 | 574500 |
| 2023-04-06 | -54.03 | $18.55 | 378900 |
| 2023-04-05 | -64.19 | $18.45 | 659514 |
| 2023-04-04 | -71.56 | $18.13 | 336400 |
| 2023-04-03 | -73.78 | $18.30 | 407600 |
| 2023-03-31 | -71.35 | $18.59 | 563626 |
| 2023-03-30 | -77.53 | $18.08 | 326300 |
| 2023-03-29 | -78.41 | $18.00 | 382200 |
| 2023-03-28 | -83.48 | $17.54 | 488900 |
| 2023-03-27 | -87.29 | $17.27 | 432600 |
| 2023-03-24 | -89.33 | $17.09 | 537839 |
| 2023-03-23 | -98.95 | $16.48 | 650400 |
| 2023-03-22 | -99.78 | $17.03 | 613515 |
| 2023-03-21 | -90.48 | $18.17 | 894334 |
| 2023-03-20 | -97.51 | $17.55 | 1.1M |
| 2023-03-17 | -99.24 | $17.40 | 2.2M |
| 2023-03-16 | -91.90 | $18.62 | 1.1M |
| 2023-03-15 | -93.49 | $18.82 | 1.3M |
| 2023-03-14 | -96.59 | $18.96 | 906948 |
| 2023-03-13 | -90.95 | $19.54 | 1.6M |
| 2023-03-10 | -96.73 | $19.79 | 1.4M |
| 2023-03-09 | -98.90 | $21.38 | 1.8M |
| 2023-03-08 | -91.84 | $22.50 | 2.9M |
| 2023-03-07 | -93.16 | $23.60 | 802300 |
| 2023-03-06 | -98.36 | $24.46 | 335400 |
| 2023-03-03 | -95.29 | $24.83 | 335900 |
| 2023-03-02 | -94.34 | $24.90 | 392814 |
| 2023-03-01 | -90.63 | $25.09 | 242146 |
| 2023-02-28 | -99.56 | $25.23 | 313115 |
| 2023-02-27 | -97.05 | $25.45 | 196317 |
| 2023-02-24 | -96.60 | $25.47 | 239500 |
| 2023-02-23 | -91.59 | $25.81 | 172200 |
| 2023-02-22 | -93.22 | $25.74 | 325500 |
| 2023-02-21 | -99.30 | $25.48 | 193507 |
| 2023-02-17 | -90.26 | $26.30 | 257101 |
| 2023-02-16 | -92.84 | $26.36 | 339902 |
| 2023-02-15 | -87.88 | $26.54 | 186100 |
| 2023-02-14 | -91.74 | $26.40 | 268900 |
| 2023-02-13 | -89.26 | $26.49 | 509934 |
| 2023-02-10 | -90.91 | $26.43 | 999200 |
| 2023-02-09 | -96.47 | $26.45 | 537015 |
| 2023-02-08 | -88.12 | $27.06 | 428028 |
| 2023-02-07 | -42.60 | $28.29 | 235300 |
| 2023-02-06 | -42.31 | $28.30 | 160600 |
| 2023-02-03 | -24.85 | $28.89 | 315100 |
| 2023-02-02 | -2.02 | $29.66 | 225313 |
| 2023-02-01 | -4.24 | $28.97 | 342700 |
| 2023-01-31 | -3.93 | $28.46 | 490300 |
| 2023-01-30 | -17.53 | $27.79 | 143700 |
| 2023-01-27 | -19.07 | $27.76 | 108816 |
| 2023-01-26 | -39.53 | $27.28 | 165647 |
| 2023-01-25 | -48.37 | $27.09 | 187849 |
| 2023-01-24 | -49.30 | $27.07 | 295500 |
| 2023-01-23 | -42.67 | $27.17 | 339600 |
| 2023-01-20 | -40.44 | $27.22 | 192100 |
| 2023-01-19 | -37.78 | $27.28 | 213014 |
| 2023-01-18 | -28.00 | $27.50 | 128242 |
| 2023-01-17 | -0.50 | $27.88 | 200000 |
| 2023-01-13 | -5.38 | $27.64 | 214100 |
| 2023-01-12 | -7.54 | $27.72 | 306802 |
| 2023-01-11 | -39.42 | $27.14 | 411300 |
| 2023-01-10 | -63.94 | $26.63 | 161500 |
| 2023-01-09 | -59.13 | $26.73 | 178800 |
| 2023-01-06 | -44.23 | $27.04 | 174200 |
| 2023-01-05 | -75.00 | $26.40 | 250800 |
| 2023-01-04 | -48.08 | $26.96 | 249737 |
| 2023-01-03 | -69.71 | $26.51 | 253403 |
| 2022-12-30 | -76.34 | $26.50 | 211900 |
| 2022-12-29 | -79.68 | $26.65 | 183600 |
| 2022-12-28 | -94.46 | $26.09 | 172416 |
| 2022-12-27 | -79.42 | $26.66 | 68908 |
| 2022-12-23 | -82.85 | $26.53 | 106100 |
| 2022-12-22 | -83.91 | $26.49 | 266400 |
| 2022-12-21 | -88.17 | $26.39 | 206200 |
| 2022-12-20 | -92.20 | $26.24 | 302643 |
| 2022-12-19 | -95.74 | $26.30 | 213900 |
| 2022-12-16 | -87.31 | $26.78 | 1.4M |
| 2022-12-15 | -84.83 | $27.21 | 416002 |
| 2022-12-14 | -72.07 | $27.58 | 268036 |
| 2022-12-13 | -78.97 | $27.38 | 368200 |
| 2022-12-12 | -92.07 | $27.00 | 264600 |
| 2022-12-09 | -86.55 | $27.16 | 158600 |
| 2022-12-08 | -87.24 | $27.14 | 177600 |
| 2022-12-07 | -92.76 | $26.98 | 227820 |
| 2022-12-06 | -95.06 | $27.17 | 198324 |
| 2022-12-05 | -93.05 | $27.26 | 257200 |
| 2022-12-02 | -66.41 | $27.95 | 394500 |
| 2022-12-01 | -49.03 | $28.40 | 421426 |
| 2022-11-30 | -3.07 | $29.29 | 535367 |
| 2022-11-29 | -31.00 | $28.46 | 352625 |
| 2022-11-28 | -53.00 | $28.02 | 470043 |
| 2022-11-25 | -33.80 | $28.36 | 97100 |
| 2022-11-23 | -54.46 | $27.92 | 233500 |
| 2022-11-22 | -36.15 | $28.31 | 477100 |
| 2022-11-21 | -32.03 | $28.34 | 235200 |
| 2022-11-18 | -9.19 | $28.82 | 372249 |
| 2022-11-17 | -30.99 | $28.02 | 280416 |
| 2022-11-16 | -34.42 | $27.81 | 197433 |
| 2022-11-15 | -22.76 | $28.24 | 216059 |
| 2022-11-14 | -30.08 | $27.97 | 197400 |
| 2022-11-11 | -13.55 | $28.58 | 243519 |
| 2022-11-10 | -0.49 | $28.91 | 420700 |
| 2022-11-09 | -37.98 | $27.22 | 331337 |
| 2022-11-08 | -27.19 | $27.70 | 248100 |
| 2022-11-07 | -20.67 | $27.99 | 358543 |
| 2022-11-04 | -14.83 | $28.25 | 502306 |
| 2022-11-03 | -15.73 | $28.21 | 363900 |
| 2022-11-02 | -31.91 | $27.49 | 415700 |
| 2022-11-01 | -20.22 | $28.01 | 255805 |
| 2022-10-31 | -32.13 | $27.48 | 475700 |
| 2022-10-28 | -33.03 | $27.44 | 706705 |
| 2022-10-27 | -38.65 | $27.19 | 423740 |
| 2022-10-26 | -28.54 | $27.64 | 428341 |
| 2022-10-25 | -9.73 | $27.63 | 359200 |
| 2022-10-24 | -5.23 | $26.73 | 279500 |
| 2022-10-21 | -14.83 | $26.25 | 306515 |
| 2022-10-20 | -30.80 | $25.83 | 256320 |
| 2022-10-19 | -38.78 | $25.62 | 209326 |
| 2022-10-18 | -32.95 | $26.33 | 340800 |
| 2022-10-17 | -42.20 | $26.01 | 304200 |
| 2022-10-14 | -72.54 | $24.96 | 301100 |
| 2022-10-13 | -58.67 | $25.44 | 278424 |
| 2022-10-12 | -67.05 | $25.15 | 283721 |
| 2022-10-11 | -62.72 | $25.30 | 582323 |
| 2022-10-10 | -77.17 | $24.93 | 386600 |
| 2022-10-07 | -80.56 | $24.92 | 460637 |
| 2022-10-06 | -78.42 | $25.02 | 187140 |
| 2022-10-05 | -72.01 | $25.32 | 280419 |
| 2022-10-04 | -53.21 | $26.20 | 320714 |
| 2022-10-03 | -64.53 | $25.67 | 313047 |
| 2022-09-30 | -63.46 | $25.72 | 453200 |
| 2022-09-29 | -75.00 | $25.18 | 420123 |
| 2022-09-28 | -66.67 | $25.57 | 380300 |
| 2022-09-27 | -97.40 | $24.20 | 289141 |
| 2022-09-26 | -91.45 | $24.65 | 344021 |
| 2022-09-23 | -88.97 | $25.46 | 232634 |
| 2022-09-22 | -94.43 | $26.20 | 223700 |
| 2022-09-21 | -95.65 | $26.61 | 327000 |
| 2022-09-20 | -77.17 | $27.12 | 481600 |
| 2022-09-19 | -75.68 | $27.21 | 576024 |
| 2022-09-16 | -74.08 | $27.41 | 510512 |
| 2022-09-15 | -91.78 | $27.00 | 421200 |
| 2022-09-14 | -91.90 | $27.00 | 277939 |
| 2022-09-13 | -89.34 | $27.37 | 186400 |
| 2022-09-12 | -61.62 | $28.45 | 230721 |
| 2022-09-09 | -72.06 | $28.05 | 136806 |
| 2022-09-08 | -74.15 | $27.97 | 192000 |
| 2022-09-07 | -82.51 | $27.65 | 208814 |
| 2022-09-06 | -86.02 | $27.61 | 228409 |
| 2022-09-02 | -92.64 | $27.41 | 226700 |
| 2022-09-01 | -85.83 | $27.66 | 200300 |
| 2022-08-31 | -99.67 | $27.76 | 237300 |
| 2022-08-30 | -98.16 | $28.14 | 218900 |
| 2022-08-29 | -95.94 | $28.45 | 273500 |
| 2022-08-26 | -92.68 | $28.53 | 262308 |
| 2022-08-25 | -74.39 | $28.98 | 303200 |
| 2022-08-24 | -91.87 | $28.55 | 158138 |
| 2022-08-23 | -99.57 | $28.52 | 165100 |
| 2022-08-22 | -91.87 | $28.89 | 172500 |
| 2022-08-19 | -53.59 | $29.69 | 172241 |
| 2022-08-18 | -31.10 | $30.16 | 174237 |
| 2022-08-17 | -46.41 | $29.84 | 190314 |
| 2022-08-16 | -11.48 | $30.57 | 185500 |
| 2022-08-15 | -7.66 | $30.65 | 169800 |
| 2022-08-12 | -3.39 | $30.43 | 246621 |
| 2022-08-11 | -17.51 | $30.18 | 195502 |
| 2022-08-10 | -23.70 | $29.99 | 292943 |
| 2022-08-09 | -43.60 | $29.57 | 202300 |
| 2022-08-08 | -41.71 | $29.61 | 211000 |
| 2022-08-05 | -57.35 | $29.28 | 328833 |
| 2022-08-04 | -73.46 | $28.94 | 310304 |
| 2022-08-03 | -65.40 | $29.11 | 237281 |
| 2022-08-02 | -62.88 | $29.23 | 281900 |
| 2022-08-01 | -28.38 | $30.02 | 275512 |
| 2022-07-29 | -19.21 | $30.23 | 209131 |
| 2022-07-28 | -17.47 | $30.27 | 201221 |
| 2022-07-27 | -35.37 | $29.86 | 319300 |
| 2022-07-26 | -47.62 | $29.70 | 179400 |
| 2022-07-25 | -37.70 | $29.95 | 178139 |
| 2022-07-22 | -48.41 | $29.68 | 208600 |
| 2022-07-21 | -44.05 | $29.79 | 133236 |
| 2022-07-20 | -30.56 | $30.13 | 219700 |
| 2022-07-19 | -31.35 | $30.11 | 368200 |
| 2022-07-18 | -54.37 | $29.53 | 254857 |
| 2022-07-15 | -61.11 | $29.36 | 202100 |
| 2022-07-14 | -80.56 | $28.87 | 169400 |
| 2022-07-13 | -62.10 | $29.36 | 98428 |
| 2022-07-12 | -41.53 | $29.87 | 202811 |
| 2022-07-11 | -72.59 | $29.16 | 127100 |
| 2022-07-08 | -68.01 | $29.53 | 123329 |
| 2022-07-07 | -61.11 | $29.96 | 108300 |
| 2022-07-06 | -67.40 | $29.90 | 255900 |
| 2022-07-05 | -57.14 | $30.46 | 342321 |
| 2022-07-01 | -64.52 | $30.18 | 174400 |
| 2022-06-30 | -74.50 | $29.70 | 214600 |
| 2022-06-29 | -77.23 | $29.72 | 130147 |
| 2022-06-28 | -72.17 | $30.02 | 134200 |
| 2022-06-27 | -67.92 | $30.30 | 141800 |
| 2022-06-24 | -65.70 | $30.43 | 392400 |
| 2022-06-23 | -80.03 | $29.59 | 160500 |
| 2022-06-22 | -86.01 | $29.24 | 200500 |
| 2022-06-21 | -86.52 | $29.21 | 235200 |
| 2022-06-17 | -81.40 | $29.51 | 503300 |
| 2022-06-16 | -92.49 | $28.86 | 443323 |
| 2022-06-15 | -82.18 | $29.53 | 301700 |
| 2022-06-14 | -94.81 | $28.80 | 359800 |
| 2022-06-13 | -96.03 | $29.44 | 304700 |
| 2022-06-10 | -89.27 | $30.87 | 195200 |
| 2022-06-09 | -93.96 | $31.17 | 240428 |
| 2022-06-08 | -74.62 | $31.81 | 148036 |
| 2022-06-07 | -40.48 | $32.94 | 400415 |
| 2022-06-06 | -61.63 | $32.24 | 218100 |
| 2022-06-03 | -49.23 | $32.94 | 139600 |
| 2022-06-02 | -50.20 | $33.41 | 160100 |
| 2022-06-01 | -59.34 | $33.30 | 346762 |
| 2022-05-31 | -45.38 | $34.10 | 515800 |
| 2022-05-27 | -44.52 | $34.16 | 270346 |
| 2022-05-26 | -67.24 | $33.25 | 152231 |
| 2022-05-25 | -70.87 | $33.05 | 145046 |
| 2022-05-24 | -74.79 | $32.77 | 168903 |
| 2022-05-23 | -81.93 | $32.26 | 214033 |
| 2022-05-20 | -89.92 | $31.69 | 292148 |
| 2022-05-19 | -95.68 | $31.91 | 280937 |
| 2022-05-18 | -82.72 | $32.75 | 289207 |
| 2022-05-17 | -70.22 | $33.56 | 218847 |
| 2022-05-16 | -81.64 | $32.82 | 253433 |
| 2022-05-13 | -80.56 | $32.89 | 335802 |
| 2022-05-12 | -89.04 | $32.34 | 305443 |
| 2022-05-11 | -97.48 | $31.92 | 246740 |
| 2022-05-10 | -93.97 | $32.34 | 276000 |
| 2022-05-09 | -95.75 | $33.15 | 294100 |
| 2022-05-06 | -89.02 | $34.38 | 188200 |
| 2022-05-05 | -90.58 | $34.84 | 264000 |
| 2022-05-04 | -59.32 | $36.01 | 236834 |
| 2022-05-03 | -76.49 | $35.48 | 269900 |
| 2022-05-02 | -90.44 | $35.26 | 323827 |
| 2022-04-29 | -58.86 | $36.60 | 497000 |
| 2022-04-28 | -22.34 | $37.94 | 290948 |
| 2022-04-27 | -47.13 | $37.21 | 543600 |
| 2022-04-26 | -81.05 | $35.85 | 303700 |
| 2022-04-25 | -63.59 | $36.55 | 357600 |
| 2022-04-22 | -64.84 | $36.50 | 266821 |
| 2022-04-21 | -55.86 | $36.86 | 270523 |
| 2022-04-20 | -57.61 | $36.79 | 306700 |
| 2022-04-19 | -67.83 | $36.38 | 227641 |
| 2022-04-18 | -81.80 | $35.82 | 224120 |
| 2022-04-14 | -75.06 | $36.09 | 182800 |
| 2022-04-13 | -74.31 | $36.12 | 321500 |
| 2022-04-12 | -93.02 | $35.37 | 313529 |
| 2022-04-11 | -93.27 | $35.36 | 662905 |
| 2022-04-08 | -91.69 | $35.79 | 550400 |
| 2022-04-07 | -83.66 | $36.08 | 291800 |
| 2022-04-06 | -55.96 | $37.08 | 329225 |
| 2022-04-05 | -62.33 | $36.85 | 253100 |
| 2022-04-04 | -35.46 | $37.82 | 234135 |
| 2022-04-01 | -10.80 | $38.71 | 331400 |
| 2022-03-31 | -33.52 | $37.89 | 343645 |
| 2022-03-30 | -17.45 | $38.47 | 134442 |
| 2022-03-29 | -3.46 | $38.84 | 426800 |
| 2022-03-28 | -27.80 | $37.10 | 310040 |
| 2022-03-25 | -36.77 | $36.90 | 255769 |
| 2022-03-24 | -74.44 | $36.06 | 279500 |
| 2022-03-23 | -52.80 | $36.02 | 291900 |
| 2022-03-22 | -38.51 | $36.48 | 384300 |
| 2022-03-21 | -42.86 | $36.34 | 235629 |
| 2022-03-18 | -19.57 | $37.09 | 432800 |
| 2022-03-17 | -17.08 | $37.17 | 158600 |
| 2022-03-16 | -41.61 | $36.38 | 314900 |
| 2022-03-15 | -51.24 | $36.07 | 329700 |
| 2022-03-14 | -49.38 | $36.13 | 214635 |
| 2022-03-11 | -41.30 | $36.39 | 199200 |
| 2022-03-10 | -30.43 | $36.74 | 209514 |
| 2022-03-09 | -36.96 | $36.53 | 408705 |
| 2022-03-08 | -23.29 | $36.97 | 297134 |
| 2022-03-07 | -20.50 | $37.06 | 169800 |
| 2022-03-04 | -0.63 | $37.61 | 269700 |
| 2022-03-03 | -8.39 | $37.17 | 172917 |
| 2022-03-02 | -13.09 | $37.03 | 211536 |
| 2022-03-01 | -39.26 | $36.25 | 319607 |
| 2022-02-28 | -28.86 | $36.56 | 365200 |
| 2022-02-25 | -15.87 | $36.89 | 190000 |
| 2022-02-24 | -45.81 | $35.89 | 295800 |
| 2022-02-23 | -51.80 | $35.69 | 234800 |
| 2022-02-22 | -38.32 | $36.14 | 248400 |
| 2022-02-18 | -21.86 | $36.69 | 596032 |
| 2022-02-17 | -4.03 | $36.94 | 366200 |
| 2022-02-16 | -26.27 | $36.41 | 290300 |
| 2022-02-15 | -70.22 | $35.42 | 212600 |
| 2022-02-14 | -83.57 | $34.88 | 251300 |
| 2022-02-11 | -73.84 | $35.38 | 291623 |
| 2022-02-10 | -79.30 | $35.14 | 218417 |
| 2022-02-09 | -70.12 | $35.61 | 295802 |
| 2022-02-08 | -80.08 | $35.10 | 164808 |
| 2022-02-07 | -78.52 | $35.18 | 152700 |
| 2022-02-04 | -79.30 | $35.14 | 149100 |
| 2022-02-03 | -79.10 | $35.15 | 154700 |
| 2022-02-02 | -64.26 | $35.91 | 278400 |
| 2022-02-01 | -65.63 | $35.84 | 261300 |
| 2022-01-31 | -63.09 | $35.97 | 255200 |
| 2022-01-28 | -71.09 | $35.56 | 261000 |
| 2022-01-27 | -90.89 | $34.71 | 192848 |
| 2022-01-26 | -79.76 | $35.26 | 203701 |
| 2022-01-25 | -74.49 | $35.52 | 412400 |
| 2022-01-24 | -77.13 | $35.39 | 313200 |
| 2022-01-21 | -99.18 | $35.55 | 258900 |
| 2022-01-20 | -91.14 | $35.91 | 331300 |
| 2022-01-19 | -46.59 | $37.29 | 207400 |
| 2022-01-18 | -14.08 | $38.51 | 248800 |
| 2022-01-14 | -6.53 | $38.88 | 240806 |
| 2022-01-13 | -8.98 | $38.76 | 199410 |
| 2022-01-12 | -24.07 | $37.99 | 122900 |
| 2022-01-11 | -16.67 | $38.35 | 212473 |
| 2022-01-10 | -16.67 | $38.35 | 261300 |
| 2022-01-07 | -11.73 | $38.59 | 246400 |
| 2022-01-06 | -9.43 | $38.43 | 172400 |
| 2022-01-05 | -17.98 | $38.04 | 166941 |
| 2022-01-04 | -9.43 | $38.43 | 134944 |
| 2022-01-03 | -11.58 | $37.66 | 187100 |
| 2021-12-31 | -9.52 | $37.53 | 159700 |
| 2021-12-30 | -9.14 | $37.50 | 427300 |
| 2021-12-29 | -6.37 | $36.76 | 569700 |
| 2021-12-28 | -12.10 | $36.58 | 110306 |
| 2021-12-27 | -7.32 | $36.73 | 132228 |
| 2021-12-23 | -27.64 | $36.36 | 386536 |
| 2021-12-22 | -42.73 | $36.34 | 159830 |
| 2021-12-21 | -50.11 | $36.11 | 268145 |
| 2021-12-20 | -77.99 | $34.85 | 240742 |
| 2021-12-17 | -60.90 | $35.65 | 1.3M |
| 2021-12-16 | -66.67 | $35.38 | 196108 |
| 2021-12-15 | -64.10 | $35.50 | 346100 |
| 2021-12-14 | -76.39 | $35.01 | 323600 |
| 2021-12-13 | -66.29 | $35.59 | 253200 |
| 2021-12-10 | -65.96 | $35.76 | 395500 |
| 2021-12-09 | -65.20 | $35.87 | 319400 |
| 2021-12-08 | -58.10 | $36.51 | 151400 |
| 2021-12-07 | -61.22 | $36.31 | 208400 |
| 2021-12-06 | -63.34 | $36.39 | 184700 |
| 2021-12-03 | -83.02 | $35.01 | 224600 |
| 2021-12-02 | -80.60 | $35.18 | 320900 |
| 2021-12-01 | -99.71 | $33.84 | 345722 |
| 2021-11-30 | -98.17 | $34.40 | 361313 |
| 2021-11-29 | -93.81 | $35.22 | 296047 |
| 2021-11-26 | -85.77 | $36.01 | 157925 |
| 2021-11-24 | -77.12 | $38.10 | 85100 |
| 2021-11-23 | -79.94 | $38.00 | 198800 |
| 2021-11-22 | -85.31 | $37.81 | 180500 |
| 2021-11-19 | -86.44 | $37.77 | 221139 |
| 2021-11-18 | -83.33 | $37.88 | 252520 |
| 2021-11-17 | -72.32 | $38.27 | 183512 |
| 2021-11-16 | -72.96 | $38.59 | 180126 |
| 2021-11-15 | -61.56 | $38.94 | 241041 |
| 2021-11-12 | -73.29 | $38.58 | 141440 |
| 2021-11-11 | -52.44 | $39.22 | 121331 |
| 2021-11-10 | -49.19 | $39.32 | 193600 |
| 2021-11-09 | -39.74 | $39.61 | 196800 |
| 2021-11-08 | -56.35 | $39.10 | 305808 |
| 2021-11-05 | -11.41 | $40.09 | 205100 |
| 2021-11-04 | -78.33 | $38.33 | 202600 |
| 2021-11-03 | -58.56 | $38.85 | 593800 |
| 2021-11-02 | -56.42 | $38.15 | 260000 |
| 2021-11-01 | -46.35 | $38.55 | 306840 |
| 2021-10-29 | -64.48 | $37.83 | 299714 |
| 2021-10-28 | -55.92 | $38.17 | 137412 |
| 2021-10-27 | -54.91 | $38.21 | 146200 |
| 2021-10-26 | -24.69 | $39.41 | 164200 |
| 2021-10-25 | -26.95 | $39.32 | 198000 |
| 2021-10-22 | -29.47 | $39.22 | 133016 |
| 2021-10-21 | -31.99 | $39.12 | 209300 |
| 2021-10-20 | -24.43 | $39.42 | 229827 |
| 2021-10-19 | -41.06 | $38.76 | 119600 |
| 2021-10-18 | -26.95 | $39.32 | 165400 |
| 2021-10-15 | -22.42 | $39.50 | 165823 |
| 2021-10-14 | -4.86 | $39.75 | 104428 |
| 2021-10-13 | -13.96 | $39.44 | 181800 |
| 2021-10-12 | -17.09 | $39.33 | 238600 |
| 2021-10-11 | -26.50 | $39.00 | 177700 |
| 2021-10-08 | -48.72 | $38.22 | 128648 |
| 2021-10-07 | -46.15 | $38.31 | 189722 |
| 2021-10-06 | -60.11 | $37.82 | 196500 |
| 2021-10-05 | -82.17 | $37.67 | 237600 |
| 2021-10-04 | -70.75 | $38.08 | 299600 |
| 2021-10-01 | -68.80 | $38.15 | 322346 |
| 2021-09-30 | -89.14 | $37.42 | 323000 |
| 2021-09-29 | -75.77 | $37.90 | 276910 |
| 2021-09-28 | -75.21 | $37.92 | 276400 |
| 2021-09-27 | -54.87 | $38.65 | 290148 |
| 2021-09-24 | -56.82 | $38.58 | 173238 |
| 2021-09-23 | -48.19 | $38.89 | 153606 |
| 2021-09-22 | -55.99 | $38.61 | 216100 |
| 2021-09-21 | -72.70 | $38.01 | 254900 |
| 2021-09-20 | -70.20 | $38.10 | 288000 |
| 2021-09-17 | -72.10 | $38.01 | 673511 |
| 2021-09-16 | -47.79 | $38.89 | 365129 |
| 2021-09-15 | -26.80 | $39.65 | 291600 |
| 2021-09-14 | -40.88 | $39.14 | 181413 |
| 2021-09-13 | -31.22 | $39.49 | 229243 |
| 2021-09-10 | -67.13 | $38.19 | 179300 |
| 2021-09-09 | -36.74 | $39.29 | 244905 |
| 2021-09-08 | -20.44 | $39.88 | 208900 |
| 2021-09-07 | -4.21 | $40.41 | 326500 |
| 2021-09-03 | -15.71 | $39.79 | 139400 |
| 2021-09-02 | -14.20 | $39.84 | 178700 |
| 2021-09-01 | -11.39 | $39.90 | 212700 |
| 2021-08-31 | -10.12 | $39.82 | 346325 |
| 2021-08-30 | -4.99 | $39.40 | 225900 |
| 2021-08-27 | -5.28 | $39.39 | 246300 |
| 2021-08-26 | -24.31 | $38.09 | 213700 |
| 2021-08-25 | -16.86 | $38.28 | 179421 |
| 2021-08-24 | -21.96 | $38.15 | 131300 |
| 2021-08-23 | -31.37 | $37.91 | 126900 |
| 2021-08-20 | -32.94 | $37.87 | 161800 |
| 2021-08-19 | -44.71 | $37.57 | 159600 |
| 2021-08-18 | -42.35 | $37.63 | 144516 |
| 2021-08-17 | -35.69 | $37.80 | 213000 |
| 2021-08-16 | -16.49 | $38.10 | 394200 |
| 2021-08-13 | -9.66 | $38.24 | 124902 |
| 2021-08-12 | -8.88 | $38.27 | 198039 |
| 2021-08-11 | -1.75 | $38.15 | 189000 |
| 2021-08-10 | -14.24 | $37.67 | 167546 |
| 2021-08-09 | -17.21 | $37.57 | 220412 |
| 2021-08-06 | -6.53 | $37.93 | 218500 |
| 2021-08-05 | -16.32 | $37.60 | 188608 |
| 2021-08-04 | -56.08 | $36.26 | 212000 |
| 2021-08-03 | -36.50 | $36.92 | 370800 |
| 2021-08-02 | -39.47 | $36.82 | 330213 |
| 2021-07-30 | -36.20 | $36.93 | 277908 |
| 2021-07-29 | -26.28 | $37.22 | 375400 |
| 2021-07-28 | -28.40 | $37.15 | 393612 |
| 2021-07-27 | -37.46 | $36.85 | 310939 |
| 2021-07-26 | -42.30 | $36.69 | 213900 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
29.59
2026-07-23
Close Price
$24.24
Vol: 510556Average Directional Index - Detailed Analysis
Minimum
8.01
Average
21.28
Maximum
52.83
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 29.59 | $24.24 | 510556 |
| 2026-07-22 | 30.88 | $24.27 | 380000 |
| 2026-07-21 | 32.40 | $25.29 | 320237 |
| 2026-07-20 | 33.00 | $25.26 | 218201 |
| 2026-07-17 | 33.56 | $25.51 | 345823 |
| 2026-07-16 | 33.94 | $25.85 | 498832 |
| 2026-07-15 | 33.93 | $25.46 | 250123 |
| 2026-07-14 | 34.16 | $25.18 | 282108 |
| 2026-07-13 | 34.62 | $25.14 | 331367 |
| 2026-07-10 | 35.11 | $25.12 | 212800 |
| 2026-07-09 | 35.85 | $25.07 | 315600 |
| 2026-07-08 | 36.63 | $25.01 | 626128 |
| 2026-07-07 | 37.64 | $25.00 | 399500 |
| 2026-07-06 | 38.08 | $25.16 | 332800 |
| 2026-07-02 | 38.18 | $25.51 | 322634 |
| 2026-07-01 | 38.32 | $25.22 | 266408 |
| 2026-06-30 | 38.59 | $24.69 | 416416 |
| 2026-06-29 | 39.23 | $24.84 | 464346 |
| 2026-06-26 | 39.15 | $25.18 | 987908 |
| 2026-06-25 | 39.06 | $24.57 | 439082 |
| 2026-06-24 | 39.41 | $24.37 | 410800 |
| 2026-06-23 | 39.41 | $24.35 | 542900 |
| 2026-06-22 | 39.49 | $24.24 | 459907 |
| 2026-06-18 | 39.68 | $24.05 | 940200 |
| 2026-06-17 | 40.13 | $23.85 | 417506 |
| 2026-06-16 | 40.60 | $24.40 | 387600 |
| 2026-06-15 | 40.12 | $24.28 | 379100 |
| 2026-06-12 | 39.77 | $24.41 | 333020 |
| 2026-06-11 | 38.73 | $24.47 | 385129 |
| 2026-06-10 | 37.64 | $24.50 | 389834 |
| 2026-06-09 | 36.16 | $24.42 | 527800 |
| 2026-06-08 | 34.66 | $24.03 | 479436 |
| 2026-06-05 | 33.29 | $23.66 | 537245 |
| 2026-06-04 | 31.90 | $23.86 | 538700 |
| 2026-06-03 | 30.52 | $23.32 | 453500 |
| 2026-06-02 | 29.31 | $23.34 | 617800 |
| 2026-06-01 | 28.04 | $23.42 | 546846 |
| 2026-05-29 | 26.69 | $23.30 | 576239 |
| 2026-05-28 | 25.16 | $23.37 | 477537 |
| 2026-05-27 | 23.66 | $22.53 | 681600 |
| 2026-05-26 | 22.55 | $22.39 | 491221 |
| 2026-05-22 | 21.39 | $22.78 | 340721 |
| 2026-05-21 | 20.28 | $22.15 | 416050 |
| 2026-05-20 | 19.54 | $21.76 | 390336 |
| 2026-05-19 | 19.19 | $21.27 | 289262 |
| 2026-05-18 | 19.42 | $21.06 | 335700 |
| 2026-05-15 | 19.77 | $20.77 | 303800 |
| 2026-05-14 | 20.56 | $20.85 | 297104 |
| 2026-05-13 | 20.93 | $20.75 | 352376 |
| 2026-05-12 | 21.50 | $21.12 | 265975 |
| 2026-05-11 | 22.04 | $20.98 | 162621 |
| 2026-05-08 | 22.20 | $21.04 | 194203 |
| 2026-05-07 | 22.17 | $21.11 | 435317 |
| 2026-05-06 | 22.08 | $21.13 | 343138 |
| 2026-05-05 | 22.10 | $20.86 | 247530 |
| 2026-05-04 | 22.47 | $20.58 | 391900 |
| 2026-05-01 | 22.96 | $20.78 | 275107 |
| 2026-04-30 | 23.19 | $20.74 | 401100 |
| 2026-04-29 | 23.42 | $20.45 | 428100 |
| 2026-04-28 | 23.67 | $21.57 | 390128 |
| 2026-04-27 | 22.45 | $21.19 | 251706 |
| 2026-04-24 | 21.47 | $20.91 | 214632 |
| 2026-04-23 | 20.74 | $20.70 | 215800 |
| 2026-04-22 | 20.12 | $20.64 | 340723 |
| 2026-04-21 | 19.34 | $20.70 | 317324 |
| 2026-04-20 | 18.41 | $20.83 | 265936 |
| 2026-04-17 | 17.25 | $20.81 | 274414 |
| 2026-04-16 | 16.08 | $20.33 | 305835 |
| 2026-04-15 | 15.30 | $20.18 | 232809 |
| 2026-04-14 | 14.65 | $20.15 | 403446 |
| 2026-04-13 | 14.00 | $19.63 | 321145 |
| 2026-04-10 | 13.97 | $19.42 | 166100 |
| 2026-04-09 | 14.15 | $19.25 | 355517 |
| 2026-04-08 | 14.40 | $19.20 | 460400 |
| 2026-04-07 | 14.78 | $18.94 | 395139 |
| 2026-04-06 | 15.39 | $18.50 | 438803 |
| 2026-04-02 | 15.50 | $18.67 | 356133 |
| 2026-04-01 | 15.62 | $18.35 | 479271 |
| 2026-03-31 | 15.42 | $18.41 | 559740 |
| 2026-03-30 | 15.20 | $18.37 | 332400 |
| 2026-03-27 | 14.79 | $18.18 | 442918 |
| 2026-03-26 | 14.24 | $18.54 | 353600 |
| 2026-03-25 | 13.81 | $18.36 | 336220 |
| 2026-03-24 | 13.10 | $18.38 | 349900 |
| 2026-03-23 | 12.55 | $18.73 | 404700 |
| 2026-03-20 | 12.06 | $18.33 | 900900 |
| 2026-03-19 | 11.54 | $18.90 | 314400 |
| 2026-03-18 | 11.50 | $18.93 | 437338 |
| 2026-03-17 | 11.57 | $19.09 | 317400 |
| 2026-03-16 | 11.93 | $19.13 | 291200 |
| 2026-03-13 | 12.19 | $18.78 | 347315 |
| 2026-03-12 | 12.34 | $18.87 | 334148 |
| 2026-03-11 | 12.17 | $18.80 | 326055 |
| 2026-03-10 | 12.02 | $19.05 | 330300 |
| 2026-03-09 | 12.05 | $19.05 | 473509 |
| 2026-03-06 | 11.91 | $19.09 | 410700 |
| 2026-03-05 | 12.39 | $19.60 | 467820 |
| 2026-03-04 | 12.68 | $19.90 | 417000 |
| 2026-03-03 | 12.94 | $19.53 | 446153 |
| 2026-03-02 | 13.54 | $19.66 | 342626 |
| 2026-02-27 | 13.82 | $19.52 | 703233 |
| 2026-02-26 | 13.85 | $20.06 | 439323 |
| 2026-02-25 | 13.51 | $19.68 | 344809 |
| 2026-02-24 | 13.64 | $19.25 | 429709 |
| 2026-02-23 | 14.05 | $19.41 | 491697 |
| 2026-02-20 | 14.28 | $19.55 | 520539 |
| 2026-02-19 | 14.67 | $18.87 | 467861 |
| 2026-02-18 | 14.93 | $18.79 | 469200 |
| 2026-02-17 | 15.12 | $18.74 | 286237 |
| 2026-02-13 | 15.10 | $18.56 | 307900 |
| 2026-02-12 | 15.02 | $18.25 | 500719 |
| 2026-02-11 | 14.94 | $18.50 | 511900 |
| 2026-02-10 | 15.71 | $19.04 | 377710 |
| 2026-02-09 | 15.97 | $18.82 | 331800 |
| 2026-02-06 | 16.39 | $18.94 | 529100 |
| 2026-02-05 | 16.23 | $19.13 | 736542 |
| 2026-02-04 | 16.13 | $18.78 | 1.3M |
| 2026-02-03 | 16.67 | $18.08 | 470812 |
| 2026-02-02 | 16.77 | $18.03 | 403836 |
| 2026-01-30 | 16.65 | $18.06 | 599942 |
| 2026-01-29 | 16.38 | $18.01 | 437400 |
| 2026-01-28 | 15.95 | $17.76 | 564933 |
| 2026-01-27 | 15.51 | $18.05 | 399206 |
| 2026-01-26 | 15.20 | $17.82 | 1.0M |
| 2026-01-23 | 14.88 | $17.98 | 840737 |
| 2026-01-22 | 14.55 | $18.11 | 357604 |
| 2026-01-21 | 14.49 | $18.29 | 563500 |
| 2026-01-20 | 14.02 | $18.06 | 486500 |
| 2026-01-16 | 13.22 | $17.98 | 785900 |
| 2026-01-15 | 12.69 | $18.69 | 343786 |
| 2026-01-14 | 12.84 | $18.50 | 435304 |
| 2026-01-13 | 12.66 | $18.51 | 410200 |
| 2026-01-12 | 12.71 | $18.99 | 344835 |
| 2026-01-09 | 13.03 | $18.84 | 356848 |
| 2026-01-08 | 12.77 | $18.81 | 393807 |
| 2026-01-07 | 12.43 | $18.45 | 331900 |
| 2026-01-06 | 11.62 | $18.58 | 469601 |
| 2026-01-05 | 10.72 | $18.52 | 400400 |
| 2026-01-02 | 10.21 | $18.78 | 236300 |
| 2025-12-31 | 9.82 | $18.93 | 270700 |
| 2025-12-30 | 9.92 | $19.05 | 304200 |
| 2025-12-29 | 10.26 | $19.08 | 338000 |
| 2025-12-26 | 10.48 | $18.90 | 314714 |
| 2025-12-24 | 10.28 | $18.84 | 232300 |
| 2025-12-23 | 9.88 | $18.60 | 918200 |
| 2025-12-22 | 9.36 | $18.71 | 349300 |
| 2025-12-19 | 8.89 | $18.75 | 1.6M |
| 2025-12-18 | 8.55 | $19.01 | 367045 |
| 2025-12-17 | 8.63 | $19.08 | 439719 |
| 2025-12-16 | 8.71 | $19.19 | 348230 |
| 2025-12-15 | 8.98 | $19.33 | 461900 |
| 2025-12-12 | 9.38 | $19.16 | 497433 |
| 2025-12-11 | 9.79 | $19.23 | 414100 |
| 2025-12-10 | 10.28 | $19.05 | 491905 |
| 2025-12-09 | 10.52 | $19.02 | 472400 |
| 2025-12-08 | 10.75 | $18.55 | 396200 |
| 2025-12-05 | 10.17 | $18.73 | 317600 |
| 2025-12-04 | 9.76 | $18.88 | 402314 |
| 2025-12-03 | 9.56 | $19.50 | 403735 |
| 2025-12-02 | 9.88 | $19.44 | 350500 |
| 2025-12-01 | 10.14 | $19.44 | 317800 |
| 2025-11-28 | 10.46 | $19.50 | 204900 |
| 2025-11-26 | 10.87 | $19.46 | 676200 |
| 2025-11-25 | 11.29 | $19.43 | 361543 |
| 2025-11-24 | 11.75 | $19.24 | 273724 |
| 2025-11-21 | 11.85 | $19.17 | 358200 |
| 2025-11-20 | 11.81 | $18.56 | 435401 |
| 2025-11-19 | 11.30 | $18.71 | 280200 |
| 2025-11-18 | 11.03 | $18.87 | 385800 |
| 2025-11-17 | 10.83 | $18.81 | 354700 |
| 2025-11-14 | 10.63 | $19.33 | 338013 |
| 2025-11-13 | 10.66 | $19.16 | 311642 |
| 2025-11-12 | 10.93 | $19.33 | 517734 |
| 2025-11-11 | 11.43 | $19.55 | 274000 |
| 2025-11-10 | 11.96 | $19.19 | 255700 |
| 2025-11-07 | 12.21 | $19.32 | 523832 |
| 2025-11-06 | 12.48 | $18.89 | 357911 |
| 2025-11-05 | 12.09 | $18.85 | 573804 |
| 2025-11-04 | 11.60 | $18.98 | 560006 |
| 2025-11-03 | 11.28 | $18.96 | 505400 |
| 2025-10-31 | 10.89 | $19.11 | 546700 |
| 2025-10-30 | 10.62 | $19.10 | 443900 |
| 2025-10-29 | 10.15 | $18.95 | 770604 |
| 2025-10-28 | 9.72 | $20.11 | 555144 |
| 2025-10-27 | 10.03 | $20.08 | 305017 |
| 2025-10-24 | 10.53 | $19.95 | 307024 |
| 2025-10-23 | 10.93 | $19.92 | 292700 |
| 2025-10-22 | 11.35 | $20.11 | 323000 |
| 2025-10-21 | 11.77 | $19.89 | 266801 |
| 2025-10-20 | 12.12 | $19.60 | 224713 |
| 2025-10-17 | 12.01 | $19.45 | 292522 |
| 2025-10-16 | 11.99 | $19.55 | 290100 |
| 2025-10-15 | 12.08 | $19.53 | 352900 |
| 2025-10-14 | 12.08 | $19.25 | 272240 |
| 2025-10-13 | 11.33 | $19.10 | 273826 |
| 2025-10-10 | 10.59 | $19.06 | 313210 |
| 2025-10-09 | 9.88 | $19.79 | 332400 |
| 2025-10-08 | 9.88 | $19.99 | 347014 |
| 2025-10-07 | 10.07 | $20.01 | 512900 |
| 2025-10-06 | 10.54 | $20.17 | 355318 |
| 2025-10-03 | 11.00 | $20.40 | 379400 |
| 2025-10-02 | 11.15 | $20.28 | 312011 |
| 2025-10-01 | 11.66 | $20.33 | 503640 |
| 2025-09-30 | 12.18 | $20.32 | 229900 |
| 2025-09-29 | 12.80 | $20.20 | 205321 |
| 2025-09-26 | 13.42 | $20.29 | 226214 |
| 2025-09-25 | 13.98 | $20.12 | 296724 |
| 2025-09-24 | 14.56 | $20.38 | 381700 |
| 2025-09-23 | 15.03 | $20.89 | 251500 |
| 2025-09-22 | 14.86 | $20.75 | 234896 |
| 2025-09-19 | 14.93 | $20.75 | 881415 |
| 2025-09-18 | 14.81 | $21.01 | 321231 |
| 2025-09-17 | 14.67 | $20.58 | 485749 |
| 2025-09-16 | 14.59 | $20.77 | 301813 |
| 2025-09-15 | 14.85 | $20.65 | 214323 |
| 2025-09-12 | 14.95 | $20.76 | 208600 |
| 2025-09-11 | 14.96 | $20.88 | 253200 |
| 2025-09-10 | 14.97 | $20.37 | 478500 |
| 2025-09-09 | 15.60 | $20.14 | 275700 |
| 2025-09-08 | 16.03 | $20.75 | 277000 |
| 2025-09-05 | 16.02 | $20.92 | 368800 |
| 2025-09-04 | 15.62 | $20.60 | 295233 |
| 2025-09-03 | 15.48 | $20.86 | 310806 |
| 2025-09-02 | 15.12 | $20.55 | 327874 |
| 2025-08-29 | 14.87 | $20.90 | 300500 |
| 2025-08-28 | 14.19 | $20.87 | 258701 |
| 2025-08-27 | 13.58 | $20.69 | 260100 |
| 2025-08-26 | 13.17 | $20.28 | 348320 |
| 2025-08-25 | 12.97 | $20.41 | 265500 |
| 2025-08-22 | 12.66 | $20.50 | 624000 |
| 2025-08-21 | 12.33 | $19.80 | 202437 |
| 2025-08-20 | 12.90 | $19.71 | 324700 |
| 2025-08-19 | 13.42 | $19.93 | 197800 |
| 2025-08-18 | 14.06 | $19.38 | 254400 |
| 2025-08-15 | 14.37 | $19.49 | 423111 |
| 2025-08-14 | 14.83 | $19.50 | 299000 |
| 2025-08-13 | 15.18 | $19.67 | 350525 |
| 2025-08-12 | 15.69 | $19.41 | 385049 |
| 2025-08-11 | 15.83 | $18.73 | 340200 |
| 2025-08-08 | 15.14 | $18.86 | 235000 |
| 2025-08-07 | 14.61 | $18.99 | 257100 |
| 2025-08-06 | 14.20 | $19.13 | 346924 |
| 2025-08-05 | 13.86 | $19.16 | 613034 |
| 2025-08-04 | 13.19 | $18.80 | 781200 |
| 2025-08-01 | 12.07 | $18.70 | 595500 |
| 2025-07-31 | 10.89 | $19.03 | 699700 |
| 2025-07-30 | 9.78 | $19.01 | 488300 |
| 2025-07-29 | 8.89 | $20.35 | 352307 |
| 2025-07-28 | 9.07 | $19.93 | 240127 |
| 2025-07-25 | 9.19 | $20.35 | 260700 |
| 2025-07-24 | 9.36 | $20.04 | 220800 |
| 2025-07-23 | 9.39 | $20.26 | 298901 |
| 2025-07-22 | 9.43 | $20.26 | 297123 |
| 2025-07-21 | 9.63 | $20.08 | 246585 |
| 2025-07-18 | 9.84 | $20.14 | 332400 |
| 2025-07-17 | 9.87 | $20.17 | 636917 |
| 2025-07-16 | 10.00 | $20.47 | 364482 |
| 2025-07-15 | 10.41 | $20.74 | 440648 |
| 2025-07-14 | 10.63 | $21.32 | 290012 |
| 2025-07-11 | 10.40 | $21.16 | 453928 |
| 2025-07-10 | 10.35 | $20.98 | 406943 |
| 2025-07-09 | 10.43 | $20.51 | 441610 |
| 2025-07-08 | 10.91 | $20.32 | 757034 |
| 2025-07-07 | 11.35 | $19.94 | 412500 |
| 2025-07-03 | 11.41 | $20.21 | 322400 |
| 2025-07-02 | 11.85 | $20.19 | 2.2M |
| 2025-07-01 | 12.06 | $19.83 | 740300 |
| 2025-06-30 | 12.27 | $19.75 | 602038 |
| 2025-06-27 | 12.09 | $19.85 | 997000 |
| 2025-06-26 | 12.23 | $19.91 | 348338 |
| 2025-06-25 | 12.06 | $19.34 | 413200 |
| 2025-06-24 | 11.87 | $19.98 | 332600 |
| 2025-06-23 | 12.42 | $20.23 | 297440 |
| 2025-06-20 | 13.00 | $20.23 | 1.1M |
| 2025-06-18 | 13.41 | $20.33 | 607600 |
| 2025-06-17 | 13.57 | $20.65 | 456800 |
| 2025-06-16 | 13.75 | $20.40 | 373100 |
| 2025-06-13 | 14.16 | $20.19 | 295700 |
| 2025-06-12 | 14.81 | $20.49 | 283637 |
| 2025-06-11 | 15.38 | $20.32 | 304200 |
| 2025-06-10 | 15.80 | $20.39 | 278746 |
| 2025-06-09 | 16.24 | $20.19 | 308556 |
| 2025-06-06 | 16.98 | $20.16 | 420900 |
| 2025-06-05 | 17.75 | $19.63 | 505234 |
| 2025-06-04 | 18.21 | $20.24 | 423647 |
| 2025-06-03 | 19.11 | $20.07 | 772619 |
| 2025-06-02 | 20.05 | $20.21 | 504696 |
| 2025-05-30 | 20.96 | $19.94 | 667800 |
| 2025-05-29 | 21.98 | $20.15 | 569220 |
| 2025-05-28 | 22.84 | $19.96 | 464400 |
| 2025-05-27 | 23.97 | $19.84 | 327013 |
| 2025-05-23 | 25.05 | $19.05 | 309421 |
| 2025-05-22 | 25.33 | $19.10 | 277064 |
| 2025-05-21 | 25.76 | $19.32 | 296900 |
| 2025-05-20 | 26.47 | $19.87 | 420400 |
| 2025-05-19 | 27.81 | $20.15 | 347103 |
| 2025-05-16 | 29.23 | $19.94 | 265149 |
| 2025-05-15 | 30.51 | $19.65 | 326411 |
| 2025-05-14 | 31.52 | $19.40 | 336234 |
| 2025-05-13 | 32.36 | $19.50 | 308845 |
| 2025-05-12 | 33.29 | $19.55 | 348616 |
| 2025-05-09 | 34.46 | $19.25 | 228845 |
| 2025-05-08 | 35.04 | $19.27 | 349830 |
| 2025-05-07 | 35.65 | $19.02 | 364800 |
| 2025-05-06 | 36.14 | $18.91 | 401307 |
| 2025-05-05 | 36.41 | $19.04 | 361800 |
| 2025-05-02 | 36.82 | $19.11 | 410420 |
| 2025-05-01 | 37.25 | $18.83 | 281427 |
| 2025-04-30 | 37.45 | $18.73 | 546400 |
| 2025-04-29 | 37.47 | $18.52 | 577300 |
| 2025-04-28 | 37.86 | $19.01 | 456415 |
| 2025-04-25 | 38.33 | $18.68 | 429123 |
| 2025-04-24 | 38.54 | $18.64 | 769500 |
| 2025-04-23 | 38.84 | $19.02 | 333126 |
| 2025-04-22 | 39.40 | $18.94 | 446914 |
| 2025-04-21 | 39.61 | $18.77 | 495700 |
| 2025-04-17 | 39.47 | $19.05 | 297100 |
| 2025-04-16 | 39.73 | $18.84 | 275200 |
| 2025-04-15 | 39.97 | $18.91 | 789720 |
| 2025-04-14 | 39.90 | $18.83 | 402700 |
| 2025-04-11 | 39.80 | $18.30 | 469700 |
| 2025-04-10 | 38.79 | $17.95 | 632600 |
| 2025-04-09 | 37.58 | $18.53 | 606700 |
| 2025-04-08 | 36.31 | $17.29 | 479807 |
| 2025-04-07 | 35.14 | $18.08 | 779200 |
| 2025-04-04 | 34.05 | $18.73 | 1.2M |
| 2025-04-03 | 33.33 | $19.37 | 469900 |
| 2025-04-02 | 33.04 | $20.40 | 211300 |
| 2025-04-01 | 33.24 | $20.07 | 249100 |
| 2025-03-31 | 33.06 | $20.14 | 345700 |
| 2025-03-28 | 32.97 | $20.04 | 889400 |
| 2025-03-27 | 32.87 | $20.25 | 328847 |
| 2025-03-26 | 33.08 | $20.32 | 203500 |
| 2025-03-25 | 33.19 | $20.26 | 344600 |
| 2025-03-24 | 33.29 | $20.53 | 358440 |
| 2025-03-21 | 33.51 | $20.25 | 1.0M |
| 2025-03-20 | 33.41 | $20.51 | 391200 |
| 2025-03-19 | 33.62 | $20.71 | 595635 |
| 2025-03-18 | 33.84 | $20.25 | 605616 |
| 2025-03-17 | 33.66 | $20.37 | 416800 |
| 2025-03-14 | 33.14 | $20.13 | 503900 |
| 2025-03-13 | 32.20 | $19.65 | 527600 |
| 2025-03-12 | 31.21 | $20.26 | 506526 |
| 2025-03-11 | 30.40 | $20.39 | 413400 |
| 2025-03-10 | 29.72 | $20.81 | 487700 |
| 2025-03-07 | 29.25 | $21.33 | 427634 |
| 2025-03-06 | 28.97 | $21.39 | 202826 |
| 2025-03-05 | 28.82 | $22.06 | 294300 |
| 2025-03-04 | 28.87 | $21.73 | 361635 |
| 2025-03-03 | 29.09 | $22.20 | 400400 |
| 2025-02-28 | 29.65 | $22.46 | 466300 |
| 2025-02-27 | 29.97 | $22.42 | 328748 |
| 2025-02-26 | 30.13 | $21.89 | 247713 |
| 2025-02-25 | 29.78 | $21.89 | 292000 |
| 2025-02-24 | 29.41 | $22.02 | 199800 |
| 2025-02-21 | 29.11 | $21.83 | 399904 |
| 2025-02-20 | 28.79 | $22.02 | 434300 |
| 2025-02-19 | 28.35 | $21.71 | 396012 |
| 2025-02-18 | 27.47 | $21.99 | 235739 |
| 2025-02-14 | 26.74 | $22.28 | 255526 |
| 2025-02-13 | 26.14 | $22.39 | 244824 |
| 2025-02-12 | 25.32 | $22.02 | 531661 |
| 2025-02-11 | 24.33 | $22.48 | 268600 |
| 2025-02-10 | 23.49 | $22.52 | 359700 |
| 2025-02-07 | 22.61 | $22.63 | 390600 |
| 2025-02-06 | 21.70 | $22.73 | 329200 |
| 2025-02-05 | 20.75 | $22.42 | 443100 |
| 2025-02-04 | 19.75 | $24.02 | 212000 |
| 2025-02-03 | 19.73 | $24.12 | 285100 |
| 2025-01-31 | 19.71 | $24.28 | 300030 |
| 2025-01-30 | 19.98 | $24.38 | 299700 |
| 2025-01-29 | 20.26 | $23.77 | 206400 |
| 2025-01-28 | 20.42 | $24.60 | 261427 |
| 2025-01-27 | 21.12 | $24.92 | 227200 |
| 2025-01-24 | 21.85 | $24.29 | 510947 |
| 2025-01-23 | 22.03 | $24.13 | 223823 |
| 2025-01-22 | 22.10 | $24.41 | 156300 |
| 2025-01-21 | 22.40 | $25.08 | 202800 |
| 2025-01-17 | 23.14 | $24.81 | 269013 |
| 2025-01-16 | 23.64 | $24.71 | 279124 |
| 2025-01-15 | 23.97 | $24.59 | 279900 |
| 2025-01-14 | 24.36 | $24.68 | 280003 |
| 2025-01-13 | 24.08 | $24.17 | 362900 |
| 2025-01-10 | 23.23 | $23.56 | 399711 |
| 2025-01-08 | 22.06 | $24.35 | 349700 |
| 2025-01-07 | 21.23 | $24.93 | 399100 |
| 2025-01-06 | 20.71 | $25.54 | 277649 |
| 2025-01-03 | 20.69 | $26.32 | 364810 |
| 2025-01-02 | 21.01 | $26.06 | 177035 |
| 2024-12-31 | 21.36 | $26.26 | 174800 |
| 2024-12-30 | 21.84 | $26.01 | 130021 |
| 2024-12-27 | 22.06 | $26.12 | 217221 |
| 2024-12-26 | 22.57 | $26.51 | 107521 |
| 2024-12-24 | 22.99 | $26.25 | 75901 |
| 2024-12-23 | 23.07 | $26.07 | 185542 |
| 2024-12-20 | 22.98 | $26.00 | 1.7M |
| 2024-12-19 | 22.88 | $25.42 | 372200 |
| 2024-12-18 | 22.82 | $25.91 | 367236 |
| 2024-12-17 | 22.97 | $27.50 | 297603 |
| 2024-12-16 | 23.61 | $27.72 | 425100 |
| 2024-12-13 | 23.97 | $27.82 | 300077 |
| 2024-12-12 | 24.53 | $27.65 | 308800 |
| 2024-12-11 | 24.78 | $27.72 | 252520 |
| 2024-12-10 | 24.92 | $27.81 | 381600 |
| 2024-12-09 | 25.07 | $28.00 | 264031 |
| 2024-12-06 | 25.22 | $27.74 | 207904 |
| 2024-12-05 | 25.78 | $27.83 | 226032 |
| 2024-12-04 | 26.36 | $28.47 | 324400 |
| 2024-12-03 | 26.42 | $28.22 | 231036 |
| 2024-12-02 | 26.55 | $28.39 | 273414 |
| 2024-11-29 | 26.65 | $28.44 | 183949 |
| 2024-11-27 | 26.40 | $28.61 | 195700 |
| 2024-11-26 | 25.90 | $28.67 | 231300 |
| 2024-11-25 | 25.63 | $28.29 | 288223 |
| 2024-11-22 | 25.15 | $28.08 | 257345 |
| 2024-11-21 | 24.84 | $27.84 | 174200 |
| 2024-11-20 | 24.69 | $27.67 | 161135 |
| 2024-11-19 | 24.75 | $27.84 | 203200 |
| 2024-11-18 | 24.82 | $27.07 | 191500 |
| 2024-11-15 | 25.25 | $27.00 | 231006 |
| 2024-11-14 | 25.71 | $27.24 | 194428 |
| 2024-11-13 | 26.03 | $27.35 | 170900 |
| 2024-11-12 | 26.18 | $27.42 | 245600 |
| 2024-11-11 | 26.23 | $28.02 | 147749 |
| 2024-11-08 | 25.65 | $27.94 | 249000 |
| 2024-11-07 | 25.14 | $27.96 | 184600 |
| 2024-11-06 | 24.61 | $28.02 | 383700 |
| 2024-11-05 | 24.05 | $27.32 | 160100 |
| 2024-11-04 | 24.42 | $27.13 | 214724 |
| 2024-11-01 | 24.88 | $26.64 | 173406 |
| 2024-10-31 | 25.45 | $26.95 | 247916 |
| 2024-10-30 | 25.68 | $27.79 | 324600 |
| 2024-10-29 | 25.10 | $27.34 | 245207 |
| 2024-10-28 | 25.22 | $27.45 | 234700 |
| 2024-10-25 | 24.89 | $27.50 | 125900 |
| 2024-10-24 | 24.60 | $27.76 | 247200 |
| 2024-10-23 | 24.46 | $27.50 | 133240 |
| 2024-10-22 | 24.42 | $27.37 | 103901 |
| 2024-10-21 | 24.37 | $27.52 | 113220 |
| 2024-10-18 | 24.13 | $28.22 | 173530 |
| 2024-10-17 | 23.41 | $27.88 | 136500 |
| 2024-10-16 | 22.94 | $27.92 | 177700 |
| 2024-10-15 | 22.06 | $27.79 | 265028 |
| 2024-10-14 | 21.25 | $27.19 | 191400 |
| 2024-10-11 | 21.06 | $26.62 | 148603 |
| 2024-10-10 | 21.50 | $26.31 | 183121 |
| 2024-10-09 | 22.20 | $26.39 | 152151 |
| 2024-10-08 | 22.83 | $26.24 | 142330 |
| 2024-10-07 | 23.62 | $26.31 | 193400 |
| 2024-10-04 | 24.48 | $26.47 | 184953 |
| 2024-10-03 | 25.21 | $26.11 | 120500 |
| 2024-10-02 | 26.38 | $26.17 | 160319 |
| 2024-10-01 | 27.51 | $26.36 | 218300 |
| 2024-09-30 | 28.21 | $26.72 | 290012 |
| 2024-09-27 | 28.94 | $26.57 | 224402 |
| 2024-09-26 | 29.54 | $26.49 | 151300 |
| 2024-09-25 | 30.13 | $27.04 | 174839 |
| 2024-09-24 | 30.08 | $27.32 | 181000 |
| 2024-09-23 | 29.94 | $27.12 | 233718 |
| 2024-09-20 | 29.90 | $26.94 | 1.3M |
| 2024-09-19 | 29.86 | $27.37 | 386326 |
| 2024-09-18 | 29.81 | $27.11 | 426837 |
| 2024-09-17 | 29.88 | $26.99 | 246133 |
| 2024-09-16 | 30.16 | $26.86 | 209000 |
| 2024-09-13 | 30.62 | $26.70 | 176721 |
| 2024-09-12 | 31.34 | $26.34 | 169768 |
| 2024-09-11 | 32.25 | $25.80 | 180800 |
| 2024-09-10 | 33.79 | $26.06 | 245200 |
| 2024-09-09 | 35.10 | $25.51 | 283020 |
| 2024-09-06 | 36.59 | $26.02 | 249110 |
| 2024-09-05 | 37.49 | $25.95 | 234300 |
| 2024-09-04 | 38.29 | $26.70 | 264600 |
| 2024-09-03 | 38.49 | $26.96 | 217300 |
| 2024-08-30 | 38.22 | $27.25 | 237947 |
| 2024-08-29 | 37.74 | $27.07 | 333056 |
| 2024-08-28 | 37.30 | $26.96 | 181400 |
| 2024-08-27 | 36.88 | $26.90 | 232210 |
| 2024-08-26 | 36.48 | $26.55 | 167727 |
| 2024-08-23 | 35.78 | $26.64 | 233400 |
| 2024-08-22 | 35.06 | $26.05 | 162339 |
| 2024-08-21 | 34.71 | $26.03 | 181900 |
| 2024-08-20 | 34.39 | $25.63 | 196537 |
| 2024-08-19 | 34.19 | $25.92 | 168400 |
| 2024-08-16 | 33.95 | $25.38 | 230020 |
| 2024-08-15 | 33.87 | $25.39 | 307300 |
| 2024-08-14 | 33.78 | $24.82 | 661714 |
| 2024-08-13 | 33.93 | $24.69 | 259600 |
| 2024-08-12 | 34.25 | $24.45 | 162422 |
| 2024-08-09 | 34.60 | $25.13 | 143228 |
| 2024-08-08 | 34.35 | $25.22 | 249200 |
| 2024-08-07 | 33.90 | $25.29 | 331800 |
| 2024-08-06 | 33.43 | $25.51 | 304129 |
| 2024-08-05 | 33.01 | $24.51 | 266617 |
| 2024-08-02 | 32.85 | $25.73 | 288543 |
| 2024-08-01 | 31.56 | $26.04 | 361900 |
| 2024-07-31 | 29.83 | $26.52 | 573506 |
| 2024-07-30 | 28.01 | $25.82 | 252628 |
| 2024-07-29 | 26.70 | $24.86 | 160711 |
| 2024-07-26 | 25.54 | $25.22 | 181906 |
| 2024-07-25 | 24.38 | $24.61 | 237900 |
| 2024-07-24 | 23.38 | $24.27 | 246643 |
| 2024-07-23 | 22.34 | $24.89 | 203441 |
| 2024-07-22 | 21.28 | $24.55 | 179300 |
| 2024-07-19 | 20.43 | $23.91 | 192804 |
| 2024-07-18 | 19.63 | $24.17 | 227324 |
| 2024-07-17 | 18.62 | $24.54 | 361600 |
| 2024-07-16 | 16.86 | $24.64 | 297100 |
| 2024-07-15 | 15.19 | $24.01 | 251995 |
| 2024-07-12 | 13.67 | $23.59 | 216100 |
| 2024-07-11 | 12.31 | $23.19 | 255500 |
| 2024-07-10 | 11.32 | $22.10 | 165038 |
| 2024-07-09 | 11.19 | $22.04 | 280700 |
| 2024-07-08 | 11.28 | $21.98 | 193341 |
| 2024-07-05 | 11.27 | $21.79 | 203700 |
| 2024-07-03 | 11.25 | $22.23 | 97404 |
| 2024-07-02 | 10.60 | $22.22 | 281500 |
| 2024-07-01 | 9.90 | $22.40 | 381143 |
| 2024-06-28 | 9.40 | $22.38 | 873410 |
| 2024-06-27 | 8.87 | $21.57 | 174000 |
| 2024-06-26 | 9.29 | $21.37 | 226845 |
| 2024-06-25 | 9.72 | $21.39 | 244400 |
| 2024-06-24 | 10.17 | $21.61 | 212600 |
| 2024-06-21 | 10.31 | $21.53 | 783700 |
| 2024-06-20 | 10.67 | $21.50 | 263702 |
| 2024-06-18 | 10.92 | $21.79 | 258400 |
| 2024-06-17 | 11.14 | $21.54 | 249100 |
| 2024-06-14 | 11.68 | $21.65 | 369000 |
| 2024-06-13 | 12.04 | $21.84 | 640307 |
| 2024-06-12 | 12.43 | $21.24 | 291717 |
| 2024-06-11 | 12.83 | $20.89 | 389213 |
| 2024-06-10 | 13.02 | $21.44 | 219528 |
| 2024-06-07 | 13.34 | $21.41 | 198726 |
| 2024-06-06 | 13.96 | $21.66 | 266313 |
| 2024-06-05 | 14.69 | $21.83 | 327100 |
| 2024-06-04 | 15.09 | $21.82 | 297023 |
| 2024-06-03 | 15.52 | $21.79 | 377500 |
| 2024-05-31 | 16.15 | $21.75 | 675700 |
| 2024-05-30 | 16.97 | $21.12 | 297248 |
| 2024-05-29 | 17.34 | $20.91 | 447035 |
| 2024-05-28 | 17.41 | $20.91 | 297308 |
| 2024-05-24 | 17.78 | $21.13 | 611100 |
| 2024-05-23 | 18.35 | $21.08 | 298935 |
| 2024-05-22 | 18.96 | $21.78 | 207104 |
| 2024-05-21 | 19.37 | $22.32 | 187934 |
| 2024-05-20 | 19.51 | $22.16 | 295600 |
| 2024-05-17 | 19.42 | $22.95 | 160708 |
| 2024-05-16 | 18.48 | $22.79 | 366000 |
| 2024-05-15 | 17.62 | $22.62 | 152700 |
| 2024-05-14 | 16.59 | $22.59 | 252040 |
| 2024-05-13 | 15.77 | $22.26 | 291230 |
| 2024-05-10 | 15.19 | $21.95 | 133400 |
| 2024-05-09 | 14.63 | $22.20 | 152814 |
| 2024-05-08 | 13.73 | $22.08 | 270200 |
| 2024-05-07 | 12.96 | $22.03 | 352200 |
| 2024-05-06 | 12.09 | $21.73 | 174700 |
| 2024-05-03 | 11.56 | $21.51 | 248200 |
| 2024-05-02 | 11.00 | $21.56 | 314000 |
| 2024-05-01 | 10.68 | $21.45 | 330243 |
| 2024-04-30 | 10.35 | $21.35 | 217800 |
| 2024-04-29 | 10.29 | $21.72 | 193545 |
| 2024-04-26 | 10.12 | $21.23 | 189100 |
| 2024-04-25 | 10.11 | $21.24 | 256903 |
| 2024-04-24 | 10.29 | $21.29 | 249616 |
| 2024-04-23 | 10.27 | $21.62 | 195200 |
| 2024-04-22 | 9.98 | $21.28 | 232500 |
| 2024-04-19 | 10.07 | $20.99 | 263022 |
| 2024-04-18 | 10.54 | $20.56 | 257002 |
| 2024-04-17 | 10.94 | $20.46 | 213831 |
| 2024-04-16 | 11.15 | $20.36 | 336309 |
| 2024-04-15 | 11.36 | $20.53 | 202200 |
| 2024-04-12 | 11.87 | $20.77 | 291300 |
| 2024-04-11 | 12.27 | $21.04 | 282700 |
| 2024-04-10 | 12.67 | $20.81 | 365600 |
| 2024-04-09 | 13.08 | $22.27 | 337900 |
| 2024-04-08 | 12.79 | $21.42 | 209758 |
| 2024-04-05 | 13.24 | $20.77 | 133500 |
| 2024-04-04 | 13.53 | $20.86 | 196624 |
| 2024-04-03 | 14.00 | $21.13 | 176819 |
| 2024-04-02 | 14.11 | $21.10 | 331800 |
| 2024-04-01 | 14.22 | $21.12 | 253330 |
| 2024-03-28 | 14.63 | $21.91 | 175346 |
| 2024-03-27 | 14.98 | $21.64 | 206205 |
| 2024-03-26 | 15.76 | $21.09 | 227000 |
| 2024-03-25 | 16.36 | $21.34 | 229000 |
| 2024-03-22 | 16.81 | $21.05 | 237818 |
| 2024-03-21 | 17.28 | $21.41 | 748812 |
| 2024-03-20 | 18.18 | $21.51 | 206566 |
| 2024-03-19 | 18.74 | $21.13 | 278518 |
| 2024-03-18 | 18.86 | $21.11 | 338221 |
| 2024-03-15 | 18.92 | $21.17 | 592422 |
| 2024-03-14 | 18.98 | $21.01 | 396718 |
| 2024-03-13 | 18.82 | $21.23 | 328700 |
| 2024-03-12 | 19.09 | $21.30 | 266211 |
| 2024-03-11 | 19.18 | $21.16 | 170012 |
| 2024-03-08 | 19.13 | $21.00 | 215900 |
| 2024-03-07 | 19.13 | $20.97 | 264446 |
| 2024-03-06 | 18.85 | $20.80 | 477400 |
| 2024-03-05 | 18.55 | $21.63 | 511200 |
| 2024-03-04 | 18.78 | $21.47 | 361702 |
| 2024-03-01 | 18.97 | $21.59 | 247100 |
| 2024-02-29 | 19.09 | $21.57 | 241100 |
| 2024-02-28 | 19.40 | $21.25 | 390500 |
| 2024-02-27 | 19.53 | $21.25 | 188141 |
| 2024-02-26 | 19.40 | $21.02 | 214100 |
| 2024-02-23 | 19.27 | $21.53 | 269509 |
| 2024-02-22 | 19.41 | $21.63 | 262725 |
| 2024-02-21 | 19.62 | $21.86 | 587300 |
| 2024-02-20 | 19.92 | $21.63 | 206523 |
| 2024-02-16 | 20.24 | $21.78 | 286400 |
| 2024-02-15 | 20.57 | $21.99 | 365900 |
| 2024-02-14 | 21.21 | $21.53 | 286219 |
| 2024-02-13 | 21.57 | $21.46 | 384500 |
| 2024-02-12 | 21.78 | $22.53 | 188100 |
| 2024-02-09 | 22.88 | $22.26 | 522200 |
| 2024-02-08 | 23.77 | $22.18 | 297100 |
| 2024-02-07 | 24.65 | $21.61 | 527628 |
| 2024-02-06 | 25.06 | $21.79 | 219900 |
| 2024-02-05 | 25.76 | $21.67 | 186202 |
| 2024-02-02 | 26.55 | $22.28 | 342300 |
| 2024-02-01 | 27.65 | $22.44 | 326717 |
| 2024-01-31 | 28.78 | $22.43 | 543000 |
| 2024-01-30 | 29.98 | $23.24 | 329629 |
| 2024-01-29 | 30.26 | $23.80 | 234900 |
| 2024-01-26 | 30.21 | $23.60 | 252418 |
| 2024-01-25 | 30.08 | $23.75 | 512505 |
| 2024-01-24 | 30.01 | $23.32 | 341800 |
| 2024-01-23 | 29.93 | $23.42 | 427600 |
| 2024-01-22 | 29.85 | $23.52 | 483645 |
| 2024-01-19 | 29.90 | $23.00 | 454200 |
| 2024-01-18 | 30.35 | $22.29 | 234300 |
| 2024-01-17 | 31.18 | $22.47 | 287700 |
| 2024-01-16 | 32.03 | $22.90 | 227200 |
| 2024-01-12 | 32.11 | $23.43 | 153816 |
| 2024-01-11 | 31.49 | $23.45 | 310703 |
| 2024-01-10 | 30.97 | $23.75 | 341826 |
| 2024-01-09 | 30.22 | $23.15 | 250800 |
| 2024-01-08 | 29.83 | $23.23 | 198800 |
| 2024-01-05 | 29.41 | $22.78 | 340524 |
| 2024-01-04 | 29.19 | $22.46 | 216643 |
| 2024-01-03 | 29.18 | $22.26 | 271900 |
| 2024-01-02 | 29.15 | $22.94 | 270834 |
| 2023-12-29 | 28.82 | $22.51 | 296207 |
| 2023-12-28 | 28.56 | $22.97 | 271126 |
| 2023-12-27 | 28.11 | $22.87 | 191116 |
| 2023-12-26 | 27.46 | $23.04 | 146419 |
| 2023-12-22 | 26.81 | $22.65 | 307738 |
| 2023-12-21 | 26.06 | $22.75 | 340900 |
| 2023-12-20 | 25.40 | $22.63 | 385421 |
| 2023-12-19 | 24.59 | $22.67 | 522034 |
| 2023-12-18 | 23.92 | $22.56 | 334800 |
| 2023-12-15 | 23.22 | $23.00 | 1.0M |
| 2023-12-14 | 22.13 | $23.47 | 666800 |
| 2023-12-13 | 20.69 | $22.52 | 462200 |
| 2023-12-12 | 19.62 | $21.42 | 850622 |
| 2023-12-11 | 19.11 | $21.46 | 493700 |
| 2023-12-08 | 18.45 | $21.51 | 414629 |
| 2023-12-07 | 17.80 | $21.48 | 419500 |
| 2023-12-06 | 17.11 | $21.18 | 487317 |
| 2023-12-05 | 16.47 | $21.39 | 342300 |
| 2023-12-04 | 15.84 | $21.35 | 391600 |
| 2023-12-01 | 15.12 | $21.10 | 542714 |
| 2023-11-30 | 14.52 | $20.14 | 729708 |
| 2023-11-29 | 14.49 | $19.80 | 365035 |
| 2023-11-28 | 14.34 | $19.57 | 384506 |
| 2023-11-27 | 14.66 | $19.01 | 534800 |
| 2023-11-24 | 15.32 | $18.79 | 120149 |
| 2023-11-22 | 15.93 | $18.76 | 294300 |
| 2023-11-21 | 16.60 | $18.62 | 363120 |
| 2023-11-20 | 17.31 | $19.08 | 339900 |
| 2023-11-17 | 18.07 | $19.23 | 623647 |
| 2023-11-16 | 18.70 | $19.26 | 279846 |
| 2023-11-15 | 19.31 | $19.91 | 332900 |
| 2023-11-14 | 19.43 | $19.98 | 347500 |
| 2023-11-13 | 19.56 | $18.48 | 243000 |
| 2023-11-10 | 20.06 | $18.40 | 301833 |
| 2023-11-09 | 20.85 | $18.42 | 421300 |
| 2023-11-08 | 21.68 | $18.98 | 255900 |
| 2023-11-07 | 22.62 | $19.10 | 356000 |
| 2023-11-06 | 23.43 | $19.70 | 260538 |
| 2023-11-03 | 23.82 | $19.95 | 320643 |
| 2023-11-02 | 24.38 | $19.05 | 444700 |
| 2023-11-01 | 25.60 | $17.97 | 512031 |
| 2023-10-31 | 25.60 | $17.75 | 694500 |
| 2023-10-30 | 25.68 | $17.93 | 245900 |
| 2023-10-27 | 25.60 | $17.71 | 321046 |
| 2023-10-26 | 25.35 | $17.85 | 354234 |
| 2023-10-25 | 25.08 | $17.50 | 367210 |
| 2023-10-24 | 24.35 | $17.62 | 475600 |
| 2023-10-23 | 23.78 | $17.58 | 1.1M |
| 2023-10-20 | 23.18 | $17.98 | 197314 |
| 2023-10-19 | 23.15 | $18.08 | 201937 |
| 2023-10-18 | 23.18 | $18.60 | 138346 |
| 2023-10-17 | 23.65 | $19.05 | 267339 |
| 2023-10-16 | 24.14 | $18.73 | 217400 |
| 2023-10-13 | 24.09 | $18.29 | 207631 |
| 2023-10-12 | 23.71 | $18.44 | 182000 |
| 2023-10-11 | 23.46 | $18.84 | 287831 |
| 2023-10-10 | 23.40 | $18.45 | 219929 |
| 2023-10-09 | 23.05 | $18.36 | 147885 |
| 2023-10-06 | 22.49 | $18.19 | 232000 |
| 2023-10-05 | 21.70 | $18.39 | 309747 |
| 2023-10-04 | 21.23 | $18.41 | 222244 |
| 2023-10-03 | 20.58 | $18.12 | 481800 |
| 2023-10-02 | 19.89 | $19.04 | 272420 |
| 2023-09-29 | 19.85 | $19.45 | 355659 |
| 2023-09-28 | 20.20 | $19.51 | 358627 |
| 2023-09-27 | 20.18 | $18.99 | 411300 |
| 2023-09-26 | 19.68 | $18.87 | 447505 |
| 2023-09-25 | 18.81 | $18.96 | 577620 |
| 2023-09-22 | 17.97 | $19.00 | 439710 |
| 2023-09-21 | 17.23 | $19.26 | 382501 |
| 2023-09-20 | 16.66 | $20.32 | 188900 |
| 2023-09-19 | 17.19 | $20.55 | 280000 |
| 2023-09-18 | 17.28 | $20.40 | 210700 |
| 2023-09-15 | 17.38 | $20.57 | 1.7M |
| 2023-09-14 | 17.59 | $20.78 | 321600 |
| 2023-09-13 | 17.97 | $20.23 | 360900 |
| 2023-09-12 | 18.12 | $20.59 | 270221 |
| 2023-09-11 | 18.50 | $20.48 | 394127 |
| 2023-09-08 | 18.90 | $20.48 | 359500 |
| 2023-09-07 | 19.29 | $20.66 | 255500 |
| 2023-09-06 | 20.01 | $20.80 | 273900 |
| 2023-09-05 | 20.76 | $20.79 | 541506 |
| 2023-09-01 | 21.79 | $21.54 | 202469 |
| 2023-08-31 | 21.97 | $21.41 | 280631 |
| 2023-08-30 | 22.33 | $21.57 | 542200 |
| 2023-08-29 | 22.54 | $21.53 | 188627 |
| 2023-08-28 | 22.85 | $21.30 | 232326 |
| 2023-08-25 | 23.27 | $20.79 | 113131 |
| 2023-08-24 | 24.10 | $20.92 | 199373 |
| 2023-08-23 | 24.85 | $20.93 | 140834 |
| 2023-08-22 | 26.10 | $20.46 | 151639 |
| 2023-08-21 | 27.33 | $20.62 | 277800 |
| 2023-08-18 | 28.75 | $20.90 | 180400 |
| 2023-08-17 | 30.09 | $20.85 | 191700 |
| 2023-08-16 | 31.30 | $20.97 | 325808 |
| 2023-08-15 | 32.44 | $21.26 | 264701 |
| 2023-08-14 | 33.30 | $21.93 | 225504 |
| 2023-08-11 | 33.28 | $22.28 | 145224 |
| 2023-08-10 | 32.83 | $22.19 | 302600 |
| 2023-08-09 | 32.36 | $22.38 | 270200 |
| 2023-08-08 | 31.94 | $22.52 | 278235 |
| 2023-08-07 | 31.26 | $22.96 | 321000 |
| 2023-08-04 | 30.42 | $22.50 | 608627 |
| 2023-08-03 | 29.69 | $22.31 | 294943 |
| 2023-08-02 | 29.15 | $22.27 | 169309 |
| 2023-08-01 | 28.60 | $22.20 | 471900 |
| 2023-07-31 | 28.03 | $22.50 | 301600 |
| 2023-07-28 | 26.71 | $22.40 | 236815 |
| 2023-07-27 | 25.35 | $22.20 | 309112 |
| 2023-07-26 | 23.92 | $22.50 | 469700 |
| 2023-07-25 | 22.42 | $22.29 | 589504 |
| 2023-07-24 | 21.17 | $22.41 | 352859 |
| 2023-07-21 | 19.85 | $21.99 | 533312 |
| 2023-07-20 | 18.63 | $22.12 | 569500 |
| 2023-07-19 | 17.31 | $22.23 | 411610 |
| 2023-07-18 | 15.93 | $21.63 | 518700 |
| 2023-07-17 | 14.78 | $20.85 | 350142 |
| 2023-07-14 | 14.07 | $20.79 | 222400 |
| 2023-07-13 | 13.41 | $20.87 | 253228 |
| 2023-07-12 | 12.71 | $20.59 | 350521 |
| 2023-07-11 | 11.89 | $20.54 | 295640 |
| 2023-07-10 | 11.39 | $19.96 | 267500 |
| 2023-07-07 | 11.32 | $19.74 | 320848 |
| 2023-07-06 | 11.25 | $19.29 | 249829 |
| 2023-07-05 | 11.78 | $19.52 | 393716 |
| 2023-07-03 | 11.94 | $19.68 | 226119 |
| 2023-06-30 | 12.15 | $19.20 | 527640 |
| 2023-06-29 | 12.64 | $19.16 | 338144 |
| 2023-06-28 | 13.19 | $18.65 | 415800 |
| 2023-06-27 | 13.88 | $19.20 | 378406 |
| 2023-06-26 | 14.59 | $18.79 | 538600 |
| 2023-06-23 | 14.99 | $18.08 | 1.1M |
| 2023-06-22 | 14.88 | $18.45 | 457747 |
| 2023-06-21 | 15.20 | $19.10 | 245000 |
| 2023-06-20 | 15.96 | $19.30 | 294715 |
| 2023-06-16 | 16.40 | $19.70 | 763606 |
| 2023-06-15 | 16.45 | $19.78 | 293113 |
| 2023-06-14 | 16.63 | $19.49 | 319407 |
| 2023-06-13 | 16.77 | $19.66 | 296700 |
| 2023-06-12 | 16.58 | $19.69 | 341800 |
| 2023-06-09 | 16.50 | $19.84 | 284806 |
| 2023-06-08 | 16.43 | $19.78 | 428900 |
| 2023-06-07 | 16.23 | $20.38 | 549643 |
| 2023-06-06 | 16.02 | $19.75 | 466800 |
| 2023-06-05 | 16.21 | $19.33 | 272316 |
| 2023-06-02 | 16.70 | $19.59 | 392800 |
| 2023-06-01 | 17.18 | $18.82 | 326619 |
| 2023-05-31 | 17.95 | $19.05 | 744500 |
| 2023-05-30 | 18.69 | $19.22 | 326819 |
| 2023-05-26 | 19.47 | $18.97 | 378400 |
| 2023-05-25 | 20.47 | $18.85 | 380671 |
| 2023-05-24 | 21.47 | $19.10 | 480700 |
| 2023-05-23 | 22.18 | $19.59 | 361440 |
| 2023-05-22 | 22.62 | $19.32 | 509111 |
| 2023-05-19 | 23.61 | $18.97 | 724806 |
| 2023-05-18 | 24.70 | $18.84 | 332400 |
| 2023-05-17 | 25.63 | $18.73 | 508900 |
| 2023-05-16 | 26.62 | $18.32 | 298814 |
| 2023-05-15 | 27.65 | $18.94 | 475200 |
| 2023-05-12 | 29.11 | $18.78 | 408600 |
| 2023-05-11 | 30.64 | $18.86 | 357500 |
| 2023-05-10 | 32.06 | $18.94 | 304400 |
| 2023-05-09 | 33.64 | $18.85 | 501609 |
| 2023-05-08 | 35.05 | $18.88 | 539943 |
| 2023-05-05 | 36.80 | $18.91 | 659116 |
| 2023-05-04 | 38.65 | $18.67 | 1.0M |
| 2023-05-03 | 39.87 | $17.77 | 739223 |
| 2023-05-02 | 40.68 | $17.71 | 719111 |
| 2023-05-01 | 41.11 | $17.97 | 411700 |
| 2023-04-28 | 42.01 | $18.20 | 409340 |
| 2023-04-27 | 43.13 | $18.29 | 412626 |
| 2023-04-26 | 43.65 | $17.89 | 683700 |
| 2023-04-25 | 44.13 | $17.39 | 377517 |
| 2023-04-24 | 43.95 | $17.85 | 273823 |
| 2023-04-21 | 43.94 | $17.94 | 261130 |
| 2023-04-20 | 43.97 | $18.18 | 422134 |
| 2023-04-19 | 44.20 | $18.37 | 367100 |
| 2023-04-18 | 44.43 | $17.75 | 360600 |
| 2023-04-17 | 44.42 | $18.25 | 392841 |
| 2023-04-14 | 44.40 | $17.45 | 460200 |
| 2023-04-13 | 44.14 | $17.72 | 450300 |
| 2023-04-12 | 43.94 | $17.69 | 542505 |
| 2023-04-11 | 43.79 | $18.15 | 798602 |
| 2023-04-10 | 43.81 | $18.22 | 574500 |
| 2023-04-06 | 43.84 | $18.55 | 378900 |
| 2023-04-05 | 44.07 | $18.45 | 659514 |
| 2023-04-04 | 44.17 | $18.13 | 336400 |
| 2023-04-03 | 44.23 | $18.30 | 407600 |
| 2023-03-31 | 44.39 | $18.59 | 563626 |
| 2023-03-30 | 44.38 | $18.08 | 326300 |
| 2023-03-29 | 44.17 | $18.00 | 382200 |
| 2023-03-28 | 43.64 | $17.54 | 488900 |
| 2023-03-27 | 42.64 | $17.27 | 432600 |
| 2023-03-24 | 41.63 | $17.09 | 537839 |
| 2023-03-23 | 40.15 | $16.48 | 650400 |
| 2023-03-22 | 38.64 | $17.03 | 613515 |
| 2023-03-21 | 37.18 | $18.17 | 894334 |
| 2023-03-20 | 35.83 | $17.55 | 1.1M |
| 2023-03-17 | 34.13 | $17.40 | 2.2M |
| 2023-03-16 | 32.33 | $18.62 | 1.1M |
| 2023-03-15 | 30.56 | $18.82 | 1.3M |
| 2023-03-14 | 28.76 | $18.96 | 906948 |
| 2023-03-13 | 26.97 | $19.54 | 1.6M |
| 2023-03-10 | 24.76 | $19.79 | 1.4M |
| 2023-03-09 | 22.57 | $21.38 | 1.8M |
| 2023-03-08 | 20.72 | $22.50 | 2.9M |
| 2023-03-07 | 19.00 | $23.60 | 802300 |
| 2023-03-06 | 17.68 | $24.46 | 335400 |
| 2023-03-03 | 16.98 | $24.83 | 335900 |
| 2023-03-02 | 16.52 | $24.90 | 392814 |
| 2023-03-01 | 15.84 | $25.09 | 242146 |
| 2023-02-28 | 15.12 | $25.23 | 313115 |
| 2023-02-27 | 14.81 | $25.45 | 196317 |
| 2023-02-24 | 14.59 | $25.47 | 239500 |
| 2023-02-23 | 13.98 | $25.81 | 172200 |
| 2023-02-22 | 13.47 | $25.74 | 325500 |
| 2023-02-21 | 12.94 | $25.48 | 193507 |
| 2023-02-17 | 12.37 | $26.30 | 257101 |
| 2023-02-16 | 12.11 | $26.36 | 339902 |
| 2023-02-15 | 11.97 | $26.54 | 186100 |
| 2023-02-14 | 11.91 | $26.40 | 268900 |
| 2023-02-13 | 11.91 | $26.49 | 509934 |
| 2023-02-10 | 11.77 | $26.43 | 999200 |
| 2023-02-09 | 11.58 | $26.45 | 537015 |
| 2023-02-08 | 11.53 | $27.06 | 428028 |
| 2023-02-07 | 11.74 | $28.29 | 235300 |
| 2023-02-06 | 12.05 | $28.30 | 160600 |
| 2023-02-03 | 11.82 | $28.89 | 315100 |
| 2023-02-02 | 10.97 | $29.66 | 225313 |
| 2023-02-01 | 9.64 | $28.97 | 342700 |
| 2023-01-31 | 8.64 | $28.46 | 490300 |
| 2023-01-30 | 8.01 | $27.79 | 143700 |
| 2023-01-27 | 8.05 | $27.76 | 108816 |
| 2023-01-26 | 8.09 | $27.28 | 165647 |
| 2023-01-25 | 8.43 | $27.09 | 187849 |
| 2023-01-24 | 8.56 | $27.07 | 295500 |
| 2023-01-23 | 8.91 | $27.17 | 339600 |
| 2023-01-20 | 9.38 | $27.22 | 192100 |
| 2023-01-19 | 9.86 | $27.28 | 213014 |
| 2023-01-18 | 10.12 | $27.50 | 128242 |
| 2023-01-17 | 10.38 | $27.88 | 200000 |
| 2023-01-13 | 10.26 | $27.64 | 214100 |
| 2023-01-12 | 10.26 | $27.72 | 306802 |
| 2023-01-11 | 10.27 | $27.14 | 411300 |
| 2023-01-10 | 10.73 | $26.63 | 161500 |
| 2023-01-09 | 10.75 | $26.73 | 178800 |
| 2023-01-06 | 11.00 | $27.04 | 174200 |
| 2023-01-05 | 11.22 | $26.40 | 250800 |
| 2023-01-04 | 11.40 | $26.96 | 249737 |
| 2023-01-03 | 11.92 | $26.51 | 253403 |
| 2022-12-30 | 12.34 | $26.50 | 211900 |
| 2022-12-29 | 12.34 | $26.65 | 183600 |
| 2022-12-28 | 12.34 | $26.09 | 172416 |
| 2022-12-27 | 12.34 | $26.66 | 68908 |
| 2022-12-23 | 12.65 | $26.53 | 106100 |
| 2022-12-22 | 12.82 | $26.49 | 266400 |
| 2022-12-21 | 12.91 | $26.39 | 206200 |
| 2022-12-20 | 13.37 | $26.24 | 302643 |
| 2022-12-19 | 13.55 | $26.30 | 213900 |
| 2022-12-16 | 13.89 | $26.78 | 1.4M |
| 2022-12-15 | 14.42 | $27.21 | 416002 |
| 2022-12-14 | 14.74 | $27.58 | 268036 |
| 2022-12-13 | 15.00 | $27.38 | 368200 |
| 2022-12-12 | 15.21 | $27.00 | 264600 |
| 2022-12-09 | 15.99 | $27.16 | 158600 |
| 2022-12-08 | 16.69 | $27.14 | 177600 |
| 2022-12-07 | 17.34 | $26.98 | 227820 |
| 2022-12-06 | 18.02 | $27.17 | 198324 |
| 2022-12-05 | 18.51 | $27.26 | 257200 |
| 2022-12-02 | 18.87 | $27.95 | 394500 |
| 2022-12-01 | 18.71 | $28.40 | 421426 |
| 2022-11-30 | 18.20 | $29.29 | 535367 |
| 2022-11-29 | 17.84 | $28.46 | 352625 |
| 2022-11-28 | 18.03 | $28.02 | 470043 |
| 2022-11-25 | 18.38 | $28.36 | 97100 |
| 2022-11-23 | 18.72 | $27.92 | 233500 |
| 2022-11-22 | 19.15 | $28.31 | 477100 |
| 2022-11-21 | 19.20 | $28.34 | 235200 |
| 2022-11-18 | 19.25 | $28.82 | 372249 |
| 2022-11-17 | 19.25 | $28.02 | 280416 |
| 2022-11-16 | 19.75 | $27.81 | 197433 |
| 2022-11-15 | 19.92 | $28.24 | 216059 |
| 2022-11-14 | 20.03 | $27.97 | 197400 |
| 2022-11-11 | 20.06 | $28.58 | 243519 |
| 2022-11-10 | 19.75 | $28.91 | 420700 |
| 2022-11-09 | 19.50 | $27.22 | 331337 |
| 2022-11-08 | 19.91 | $27.70 | 248100 |
| 2022-11-07 | 20.05 | $27.99 | 358543 |
| 2022-11-04 | 19.93 | $28.25 | 502306 |
| 2022-11-03 | 19.67 | $28.21 | 363900 |
| 2022-11-02 | 19.58 | $27.49 | 415700 |
| 2022-11-01 | 19.23 | $28.01 | 255805 |
| 2022-10-31 | 18.97 | $27.48 | 475700 |
| 2022-10-28 | 19.00 | $27.44 | 706705 |
| 2022-10-27 | 19.05 | $27.19 | 423740 |
| 2022-10-26 | 18.98 | $27.64 | 428341 |
| 2022-10-25 | 18.81 | $27.63 | 359200 |
| 2022-10-24 | 19.10 | $26.73 | 279500 |
| 2022-10-21 | 20.05 | $26.25 | 306515 |
| 2022-10-20 | 20.57 | $25.83 | 256320 |
| 2022-10-19 | 20.93 | $25.62 | 209326 |
| 2022-10-18 | 21.42 | $26.33 | 340800 |
| 2022-10-17 | 22.26 | $26.01 | 304200 |
| 2022-10-14 | 22.79 | $24.96 | 301100 |
| 2022-10-13 | 23.07 | $25.44 | 278424 |
| 2022-10-12 | 23.19 | $25.15 | 283721 |
| 2022-10-11 | 23.61 | $25.30 | 582323 |
| 2022-10-10 | 24.05 | $24.93 | 386600 |
| 2022-10-07 | 24.12 | $24.92 | 460637 |
| 2022-10-06 | 24.04 | $25.02 | 187140 |
| 2022-10-05 | 24.04 | $25.32 | 280419 |
| 2022-10-04 | 24.05 | $26.20 | 320714 |
| 2022-10-03 | 24.65 | $25.67 | 313047 |
| 2022-09-30 | 24.86 | $25.72 | 453200 |
| 2022-09-29 | 25.01 | $25.18 | 420123 |
| 2022-09-28 | 24.54 | $25.57 | 380300 |
| 2022-09-27 | 24.03 | $24.20 | 289141 |
| 2022-09-26 | 22.71 | $24.65 | 344021 |
| 2022-09-23 | 21.37 | $25.46 | 232634 |
| 2022-09-22 | 20.26 | $26.20 | 223700 |
| 2022-09-21 | 19.59 | $26.61 | 327000 |
| 2022-09-20 | 19.21 | $27.12 | 481600 |
| 2022-09-19 | 18.55 | $27.21 | 576024 |
| 2022-09-16 | 18.04 | $27.41 | 510512 |
| 2022-09-15 | 17.50 | $27.00 | 421200 |
| 2022-09-14 | 17.10 | $27.00 | 277939 |
| 2022-09-13 | 16.67 | $27.37 | 186400 |
| 2022-09-12 | 16.51 | $28.45 | 230721 |
| 2022-09-09 | 16.93 | $28.05 | 136806 |
| 2022-09-08 | 17.03 | $27.97 | 192000 |
| 2022-09-07 | 16.84 | $27.65 | 208814 |
| 2022-09-06 | 16.26 | $27.61 | 228409 |
| 2022-09-02 | 15.72 | $27.41 | 226700 |
| 2022-09-01 | 15.27 | $27.66 | 200300 |
| 2022-08-31 | 14.51 | $27.76 | 237300 |
| 2022-08-30 | 14.08 | $28.14 | 218900 |
| 2022-08-29 | 13.84 | $28.45 | 273500 |
| 2022-08-26 | 13.83 | $28.53 | 262308 |
| 2022-08-25 | 13.69 | $28.98 | 303200 |
| 2022-08-24 | 13.61 | $28.55 | 158138 |
| 2022-08-23 | 13.14 | $28.52 | 165100 |
| 2022-08-22 | 12.74 | $28.89 | 172500 |
| 2022-08-19 | 12.47 | $29.69 | 172241 |
| 2022-08-18 | 12.63 | $30.16 | 174237 |
| 2022-08-17 | 13.13 | $29.84 | 190314 |
| 2022-08-16 | 13.66 | $30.57 | 185500 |
| 2022-08-15 | 14.02 | $30.65 | 169800 |
| 2022-08-12 | 14.39 | $30.43 | 246621 |
| 2022-08-11 | 15.02 | $30.18 | 195502 |
| 2022-08-10 | 15.70 | $29.99 | 292943 |
| 2022-08-09 | 16.47 | $29.57 | 202300 |
| 2022-08-08 | 17.02 | $29.61 | 211000 |
| 2022-08-05 | 17.71 | $29.28 | 328833 |
| 2022-08-04 | 17.93 | $28.94 | 310304 |
| 2022-08-03 | 18.25 | $29.11 | 237281 |
| 2022-08-02 | 18.03 | $29.23 | 281900 |
| 2022-08-01 | 17.91 | $30.02 | 275512 |
| 2022-07-29 | 18.20 | $30.23 | 209131 |
| 2022-07-28 | 18.61 | $30.27 | 201221 |
| 2022-07-27 | 18.93 | $29.86 | 319300 |
| 2022-07-26 | 18.98 | $29.70 | 179400 |
| 2022-07-25 | 19.56 | $29.95 | 178139 |
| 2022-07-22 | 20.22 | $29.68 | 208600 |
| 2022-07-21 | 20.80 | $29.79 | 133236 |
| 2022-07-20 | 21.24 | $30.13 | 219700 |
| 2022-07-19 | 22.10 | $30.11 | 368200 |
| 2022-07-18 | 22.74 | $29.53 | 254857 |
| 2022-07-15 | 23.09 | $29.36 | 202100 |
| 2022-07-14 | 23.25 | $28.87 | 169400 |
| 2022-07-13 | 23.06 | $29.36 | 98428 |
| 2022-07-12 | 23.32 | $29.87 | 202811 |
| 2022-07-11 | 23.58 | $29.16 | 127100 |
| 2022-07-08 | 23.51 | $29.53 | 123329 |
| 2022-07-07 | 23.67 | $29.96 | 108300 |
| 2022-07-06 | 24.08 | $29.90 | 255900 |
| 2022-07-05 | 24.53 | $30.46 | 342321 |
| 2022-07-01 | 24.87 | $30.18 | 174400 |
| 2022-06-30 | 25.03 | $29.70 | 214600 |
| 2022-06-29 | 25.02 | $29.72 | 130147 |
| 2022-06-28 | 25.16 | $30.02 | 134200 |
| 2022-06-27 | 25.55 | $30.30 | 141800 |
| 2022-06-24 | 25.81 | $30.43 | 392400 |
| 2022-06-23 | 25.96 | $29.59 | 160500 |
| 2022-06-22 | 25.57 | $29.24 | 200500 |
| 2022-06-21 | 25.16 | $29.21 | 235200 |
| 2022-06-17 | 24.88 | $29.51 | 503300 |
| 2022-06-16 | 24.37 | $28.86 | 443323 |
| 2022-06-15 | 23.35 | $29.53 | 301700 |
| 2022-06-14 | 22.45 | $28.80 | 359800 |
| 2022-06-13 | 21.12 | $29.44 | 304700 |
| 2022-06-10 | 19.94 | $30.87 | 195200 |
| 2022-06-09 | 19.12 | $31.17 | 240428 |
| 2022-06-08 | 18.51 | $31.81 | 148036 |
| 2022-06-07 | 18.08 | $32.94 | 400415 |
| 2022-06-06 | 17.71 | $32.24 | 218100 |
| 2022-06-03 | 17.52 | $32.94 | 139600 |
| 2022-06-02 | 17.58 | $33.41 | 160100 |
| 2022-06-01 | 17.65 | $33.30 | 346762 |
| 2022-05-31 | 17.90 | $34.10 | 515800 |
| 2022-05-27 | 18.42 | $34.16 | 270346 |
| 2022-05-26 | 18.98 | $33.25 | 152231 |
| 2022-05-25 | 19.18 | $33.05 | 145046 |
| 2022-05-24 | 19.16 | $32.77 | 168903 |
| 2022-05-23 | 18.86 | $32.26 | 214033 |
| 2022-05-20 | 18.25 | $31.69 | 292148 |
| 2022-05-19 | 17.44 | $31.91 | 280937 |
| 2022-05-18 | 16.92 | $32.75 | 289207 |
| 2022-05-17 | 16.63 | $33.56 | 218847 |
| 2022-05-16 | 16.49 | $32.82 | 253433 |
| 2022-05-13 | 16.04 | $32.89 | 335802 |
| 2022-05-12 | 15.44 | $32.34 | 305443 |
| 2022-05-11 | 14.42 | $31.92 | 246740 |
| 2022-05-10 | 13.39 | $32.34 | 276000 |
| 2022-05-09 | 12.37 | $33.15 | 294100 |
| 2022-05-06 | 11.63 | $34.38 | 188200 |
| 2022-05-05 | 11.24 | $34.84 | 264000 |
| 2022-05-04 | 11.09 | $36.01 | 236834 |
| 2022-05-03 | 11.23 | $35.48 | 269900 |
| 2022-05-02 | 10.74 | $35.26 | 323827 |
| 2022-04-29 | 10.36 | $36.60 | 497000 |
| 2022-04-28 | 10.85 | $37.94 | 290948 |
| 2022-04-27 | 11.23 | $37.21 | 543600 |
| 2022-04-26 | 11.66 | $35.85 | 303700 |
| 2022-04-25 | 11.54 | $36.55 | 357600 |
| 2022-04-22 | 11.28 | $36.50 | 266821 |
| 2022-04-21 | 11.46 | $36.86 | 270523 |
| 2022-04-20 | 11.89 | $36.79 | 306700 |
| 2022-04-19 | 12.35 | $36.38 | 227641 |
| 2022-04-18 | 12.37 | $35.82 | 224120 |
| 2022-04-14 | 12.14 | $36.09 | 182800 |
| 2022-04-13 | 12.12 | $36.12 | 321500 |
| 2022-04-12 | 11.86 | $35.37 | 313529 |
| 2022-04-11 | 11.40 | $35.36 | 662905 |
| 2022-04-08 | 10.90 | $35.79 | 550400 |
| 2022-04-07 | 10.70 | $36.08 | 291800 |
| 2022-04-06 | 10.55 | $37.08 | 329225 |
| 2022-04-05 | 10.75 | $36.85 | 253100 |
| 2022-04-04 | 11.13 | $37.82 | 234135 |
| 2022-04-01 | 11.42 | $38.71 | 331400 |
| 2022-03-31 | 11.39 | $37.89 | 343645 |
| 2022-03-30 | 11.40 | $38.47 | 134442 |
| 2022-03-29 | 11.01 | $38.84 | 426800 |
| 2022-03-28 | 10.68 | $37.10 | 310040 |
| 2022-03-25 | 11.03 | $36.90 | 255769 |
| 2022-03-24 | 11.26 | $36.06 | 279500 |
| 2022-03-23 | 10.92 | $36.02 | 291900 |
| 2022-03-22 | 10.69 | $36.48 | 384300 |
| 2022-03-21 | 10.73 | $36.34 | 235629 |
| 2022-03-18 | 10.76 | $37.09 | 432800 |
| 2022-03-17 | 11.10 | $37.17 | 158600 |
| 2022-03-16 | 11.41 | $36.38 | 314900 |
| 2022-03-15 | 11.29 | $36.07 | 329700 |
| 2022-03-14 | 11.36 | $36.13 | 214635 |
| 2022-03-11 | 11.32 | $36.39 | 199200 |
| 2022-03-10 | 11.55 | $36.74 | 209514 |
| 2022-03-09 | 11.50 | $36.53 | 408705 |
| 2022-03-08 | 11.85 | $36.97 | 297134 |
| 2022-03-07 | 12.35 | $37.06 | 169800 |
| 2022-03-04 | 12.90 | $37.61 | 269700 |
| 2022-03-03 | 13.53 | $37.17 | 172917 |
| 2022-03-02 | 14.10 | $37.03 | 211536 |
| 2022-03-01 | 14.62 | $36.25 | 319607 |
| 2022-02-28 | 14.87 | $36.56 | 365200 |
| 2022-02-25 | 15.24 | $36.89 | 190000 |
| 2022-02-24 | 15.66 | $35.89 | 295800 |
| 2022-02-23 | 15.47 | $35.69 | 234800 |
| 2022-02-22 | 15.87 | $36.14 | 248400 |
| 2022-02-18 | 16.30 | $36.69 | 596032 |
| 2022-02-17 | 16.84 | $36.94 | 366200 |
| 2022-02-16 | 17.64 | $36.41 | 290300 |
| 2022-02-15 | 18.33 | $35.42 | 212600 |
| 2022-02-14 | 18.41 | $34.88 | 251300 |
| 2022-02-11 | 18.35 | $35.38 | 291623 |
| 2022-02-10 | 18.39 | $35.14 | 218417 |
| 2022-02-09 | 18.52 | $35.61 | 295802 |
| 2022-02-08 | 18.75 | $35.10 | 164808 |
| 2022-02-07 | 18.24 | $35.18 | 152700 |
| 2022-02-04 | 17.76 | $35.14 | 149100 |
| 2022-02-03 | 17.24 | $35.15 | 154700 |
| 2022-02-02 | 16.99 | $35.91 | 278400 |
| 2022-02-01 | 17.05 | $35.84 | 261300 |
| 2022-01-31 | 17.03 | $35.97 | 255200 |
| 2022-01-28 | 16.94 | $35.56 | 261000 |
| 2022-01-27 | 16.57 | $34.71 | 192848 |
| 2022-01-26 | 16.36 | $35.26 | 203701 |
| 2022-01-25 | 16.42 | $35.52 | 412400 |
| 2022-01-24 | 16.04 | $35.39 | 313200 |
| 2022-01-21 | 15.47 | $35.55 | 258900 |
| 2022-01-20 | 15.47 | $35.91 | 331300 |
| 2022-01-19 | 15.65 | $37.29 | 207400 |
| 2022-01-18 | 16.16 | $38.51 | 248800 |
| 2022-01-14 | 15.74 | $38.88 | 240806 |
| 2022-01-13 | 15.30 | $38.76 | 199410 |
| 2022-01-12 | 14.83 | $37.99 | 122900 |
| 2022-01-11 | 14.71 | $38.35 | 212473 |
| 2022-01-10 | 14.60 | $38.35 | 261300 |
| 2022-01-07 | 14.12 | $38.59 | 246400 |
| 2022-01-06 | 13.49 | $38.43 | 172400 |
| 2022-01-05 | 13.07 | $38.04 | 166941 |
| 2022-01-04 | 12.63 | $38.43 | 134944 |
| 2022-01-03 | 11.99 | $37.66 | 187100 |
| 2021-12-31 | 11.73 | $37.53 | 159700 |
| 2021-12-30 | 11.60 | $37.50 | 427300 |
| 2021-12-29 | 11.46 | $36.76 | 569700 |
| 2021-12-28 | 11.99 | $36.58 | 110306 |
| 2021-12-27 | 12.51 | $36.73 | 132228 |
| 2021-12-23 | 13.14 | $36.36 | 386536 |
| 2021-12-22 | 13.76 | $36.34 | 159830 |
| 2021-12-21 | 14.16 | $36.11 | 268145 |
| 2021-12-20 | 14.43 | $34.85 | 240742 |
| 2021-12-17 | 14.09 | $35.65 | 1.3M |
| 2021-12-16 | 14.12 | $35.38 | 196108 |
| 2021-12-15 | 14.25 | $35.50 | 346100 |
| 2021-12-14 | 14.02 | $35.01 | 323600 |
| 2021-12-13 | 13.87 | $35.59 | 253200 |
| 2021-12-10 | 13.72 | $35.76 | 395500 |
| 2021-12-09 | 13.92 | $35.87 | 319400 |
| 2021-12-08 | 14.12 | $36.51 | 151400 |
| 2021-12-07 | 14.53 | $36.31 | 208400 |
| 2021-12-06 | 15.20 | $36.39 | 184700 |
| 2021-12-03 | 15.87 | $35.01 | 224600 |
| 2021-12-02 | 15.73 | $35.18 | 320900 |
| 2021-12-01 | 15.55 | $33.84 | 345722 |
| 2021-11-30 | 15.37 | $34.40 | 361313 |
| 2021-11-29 | 14.57 | $35.22 | 296047 |
| 2021-11-26 | 13.97 | $36.01 | 157925 |
| 2021-11-24 | 13.50 | $38.10 | 85100 |
| 2021-11-23 | 13.90 | $38.00 | 198800 |
| 2021-11-22 | 14.27 | $37.81 | 180500 |
| 2021-11-19 | 14.65 | $37.77 | 221139 |
| 2021-11-18 | 15.38 | $37.88 | 252520 |
| 2021-11-17 | 16.17 | $38.27 | 183512 |
| 2021-11-16 | 16.99 | $38.59 | 180126 |
| 2021-11-15 | 17.11 | $38.94 | 241041 |
| 2021-11-12 | 17.12 | $38.58 | 141440 |
| 2021-11-11 | 17.09 | $39.22 | 121331 |
| 2021-11-10 | 16.81 | $39.32 | 193600 |
| 2021-11-09 | 16.14 | $39.61 | 196800 |
| 2021-11-08 | 15.72 | $39.10 | 305808 |
| 2021-11-05 | 15.27 | $40.09 | 205100 |
| 2021-11-04 | 15.13 | $38.33 | 202600 |
| 2021-11-03 | 15.66 | $38.85 | 593800 |
| 2021-11-02 | 16.22 | $38.15 | 260000 |
| 2021-11-01 | 16.98 | $38.55 | 306840 |
| 2021-10-29 | 17.77 | $37.83 | 299714 |
| 2021-10-28 | 18.25 | $38.17 | 137412 |
| 2021-10-27 | 18.81 | $38.21 | 146200 |
| 2021-10-26 | 19.41 | $39.41 | 164200 |
| 2021-10-25 | 19.94 | $39.32 | 198000 |
| 2021-10-22 | 20.65 | $39.22 | 133016 |
| 2021-10-21 | 21.17 | $39.12 | 209300 |
| 2021-10-20 | 21.88 | $39.42 | 229827 |
| 2021-10-19 | 22.63 | $38.76 | 119600 |
| 2021-10-18 | 23.37 | $39.32 | 165400 |
| 2021-10-15 | 23.85 | $39.50 | 165823 |
| 2021-10-14 | 24.14 | $39.75 | 104428 |
| 2021-10-13 | 24.67 | $39.44 | 181800 |
| 2021-10-12 | 25.47 | $39.33 | 238600 |
| 2021-10-11 | 26.31 | $39.00 | 177700 |
| 2021-10-08 | 27.48 | $38.22 | 128648 |
| 2021-10-07 | 28.87 | $38.31 | 189722 |
| 2021-10-06 | 30.37 | $37.82 | 196500 |
| 2021-10-05 | 31.56 | $37.67 | 237600 |
| 2021-10-04 | 32.99 | $38.08 | 299600 |
| 2021-10-01 | 34.24 | $38.15 | 322346 |
| 2021-09-30 | 35.61 | $37.42 | 323000 |
| 2021-09-29 | 37.23 | $37.90 | 276910 |
| 2021-09-28 | 38.60 | $37.92 | 276400 |
| 2021-09-27 | 40.03 | $38.65 | 290148 |
| 2021-09-24 | 40.97 | $38.58 | 173238 |
| 2021-09-23 | 42.18 | $38.89 | 153606 |
| 2021-09-22 | 43.33 | $38.61 | 216100 |
| 2021-09-21 | 44.65 | $38.01 | 254900 |
| 2021-09-20 | 46.20 | $38.10 | 288000 |
| 2021-09-17 | 47.97 | $38.01 | 673511 |
| 2021-09-16 | 49.26 | $38.89 | 365129 |
| 2021-09-15 | 50.00 | $39.65 | 291600 |
| 2021-09-14 | 50.58 | $39.14 | 181413 |
| 2021-09-13 | 51.22 | $39.49 | 229243 |
| 2021-09-10 | 51.94 | $38.19 | 179300 |
| 2021-09-09 | 52.74 | $39.29 | 244905 |
| 2021-09-08 | 52.83 | $39.88 | 208900 |
| 2021-09-07 | 52.64 | $40.41 | 326500 |
| 2021-09-03 | 52.32 | $39.79 | 139400 |
| 2021-09-02 | 52.13 | $39.84 | 178700 |
| 2021-09-01 | 51.71 | $39.90 | 212700 |
| 2021-08-31 | 51.16 | $39.82 | 346325 |
| 2021-08-30 | 50.59 | $39.40 | 225900 |
| 2021-08-27 | 50.12 | $39.39 | 246300 |
| 2021-08-26 | 49.62 | $38.09 | 213700 |
| 2021-08-25 | 49.28 | $38.28 | 179421 |
| 2021-08-24 | 48.93 | $38.15 | 131300 |
| 2021-08-23 | 48.63 | $37.91 | 126900 |
| 2021-08-20 | 48.31 | $37.87 | 161800 |
| 2021-08-19 | 48.01 | $37.57 | 159600 |
| 2021-08-18 | 47.73 | $37.63 | 144516 |
| 2021-08-17 | 47.35 | $37.80 | 213000 |
| 2021-08-16 | 46.96 | $38.10 | 394200 |
| 2021-08-13 | 46.15 | $38.24 | 124902 |
| 2021-08-12 | 45.34 | $38.27 | 198039 |
| 2021-08-11 | 44.49 | $38.15 | 189000 |
| 2021-08-10 | 43.63 | $37.67 | 167546 |
| 2021-08-09 | 42.76 | $37.57 | 220412 |
| 2021-08-06 | 41.80 | $37.93 | 218500 |
| 2021-08-05 | 40.70 | $37.60 | 188608 |
| 2021-08-04 | 39.60 | $36.26 | 212000 |
| 2021-08-03 | 38.49 | $36.92 | 370800 |
| 2021-08-02 | 37.33 | $36.82 | 330213 |
| 2021-07-30 | 35.89 | $36.93 | 277908 |
| 2021-07-29 | 34.33 | $37.22 | 375400 |
| 2021-07-28 | 32.58 | $37.15 | 393612 |
| 2021-07-27 | 30.77 | $36.85 | 310939 |
| 2021-07-26 | 28.88 | $36.69 | 213900 |
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