Is Alliance Resource Partners, L.P. (ARLP) a Buy, Sell, or Hold?
Enter your email address below for free access to our Alliance Resource Partners, L.P. (ARLP) research center and poll results.
NASDAQ : ARLP
Alliance Resource Partners, L.P.
$24.42 USD
-$0.17 (-0.69%)
- Volume
- 188.49K
- Average Volume
- 353.03K
- Market Capitalization
- $3.14B
- P/E Ratio
- 12.79
- Dividend Yield
- 9.83%
- Price Target
- $30.00
- Year High
- $29.45
- Year Low
- $22.20
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.32
- Current Ratio
- $1.46
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
24.26
2026-07-17
Close Price
$24.42
Vol: 201789
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.19
Average
21.29
Maximum
27.95
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.26 | $24.42 | 201789 |
| 2026-07-16 | 24.25 | $24.59 | 162600 |
| 2026-07-15 | 24.24 | $24.57 | 157246 |
| 2026-07-14 | 24.24 | $24.94 | 227780 |
| 2026-07-13 | 24.25 | $24.69 | 273100 |
| 2026-07-10 | 24.27 | $24.37 | 143616 |
| 2026-07-09 | 24.31 | $24.45 | 189845 |
| 2026-07-08 | 24.36 | $24.40 | 346801 |
| 2026-07-07 | 24.41 | $23.85 | 239300 |
| 2026-07-06 | 24.50 | $23.78 | 223104 |
| 2026-07-02 | 24.61 | $23.81 | 295403 |
| 2026-07-01 | 24.69 | $23.74 | 308458 |
| 2026-06-30 | 24.78 | $23.98 | 384107 |
| 2026-06-29 | 24.85 | $23.99 | 245624 |
| 2026-06-26 | 24.89 | $24.48 | 212300 |
| 2026-06-25 | 24.93 | $24.43 | 232123 |
| 2026-06-24 | 24.96 | $24.24 | 389523 |
| 2026-06-23 | 25.00 | $24.55 | 282006 |
| 2026-06-22 | 25.01 | $24.41 | 468505 |
| 2026-06-18 | 25.04 | $23.52 | 501100 |
| 2026-06-17 | 25.11 | $24.30 | 166400 |
| 2026-06-16 | 25.15 | $24.29 | 357800 |
| 2026-06-15 | 25.21 | $24.60 | 335036 |
| 2026-06-12 | 25.23 | $25.03 | 239980 |
| 2026-06-11 | 25.25 | $25.13 | 182141 |
| 2026-06-10 | 25.23 | $25.25 | 203290 |
| 2026-06-09 | 25.23 | $25.37 | 192762 |
| 2026-06-08 | 25.20 | $25.54 | 202800 |
| 2026-06-05 | 25.16 | $25.62 | 250600 |
| 2026-06-04 | 25.16 | $26.00 | 444800 |
| 2026-06-03 | 25.14 | $25.41 | 305741 |
| 2026-06-02 | 25.18 | $25.50 | 370916 |
| 2026-06-01 | 25.22 | $25.31 | 268031 |
| 2026-05-29 | 25.26 | $24.85 | 263552 |
| 2026-05-28 | 25.35 | $25.32 | 361258 |
| 2026-05-27 | 25.42 | $24.94 | 186376 |
| 2026-05-26 | 25.49 | $25.01 | 335408 |
| 2026-05-22 | 25.51 | $24.88 | 295900 |
| 2026-05-21 | 25.52 | $24.83 | 334827 |
| 2026-05-20 | 25.54 | $24.95 | 379743 |
| 2026-05-19 | 25.52 | $25.22 | 247538 |
| 2026-05-18 | 25.50 | $25.40 | 467165 |
| 2026-05-15 | 25.46 | $25.13 | 375845 |
| 2026-05-14 | 25.45 | $25.27 | 347400 |
| 2026-05-13 | 25.47 | $24.83 | 280420 |
| 2026-05-12 | 25.51 | $25.27 | 504554 |
| 2026-05-11 | 25.53 | $24.62 | 595508 |
| 2026-05-08 | 25.62 | $24.85 | 347522 |
| 2026-05-07 | 25.69 | $25.55 | 501100 |
| 2026-05-06 | 25.74 | $25.67 | 609581 |
| 2026-05-05 | 25.81 | $26.18 | 351214 |
| 2026-05-04 | 25.88 | $26.30 | 254603 |
| 2026-05-01 | 25.98 | $26.15 | 369706 |
| 2026-04-30 | 26.08 | $26.61 | 275033 |
| 2026-04-29 | 26.13 | $26.66 | 485000 |
| 2026-04-28 | 26.18 | $26.47 | 676104 |
| 2026-04-27 | 26.26 | $25.45 | 740532 |
| 2026-04-24 | 26.44 | $24.90 | 502200 |
| 2026-04-23 | 26.64 | $25.23 | 543400 |
| 2026-04-22 | 26.81 | $24.70 | 539726 |
| 2026-04-21 | 27.01 | $24.79 | 459708 |
| 2026-04-20 | 27.16 | $24.59 | 462600 |
| 2026-04-17 | 27.33 | $24.98 | 797300 |
| 2026-04-16 | 27.50 | $25.55 | 179314 |
| 2026-04-15 | 27.60 | $25.72 | 210609 |
| 2026-04-14 | 27.67 | $25.65 | 542906 |
| 2026-04-13 | 27.76 | $26.40 | 212611 |
| 2026-04-10 | 27.81 | $26.28 | 156636 |
| 2026-04-09 | 27.87 | $26.51 | 281252 |
| 2026-04-08 | 27.92 | $27.02 | 549526 |
| 2026-04-07 | 27.94 | $27.73 | 315447 |
| 2026-04-06 | 27.91 | $28.18 | 296306 |
| 2026-04-02 | 27.83 | $28.17 | 197146 |
| 2026-04-01 | 27.76 | $27.57 | 270734 |
| 2026-03-31 | 27.73 | $27.65 | 327587 |
| 2026-03-30 | 27.71 | $28.15 | 735485 |
| 2026-03-27 | 27.65 | $28.99 | 430412 |
| 2026-03-26 | 27.52 | $28.88 | 213000 |
| 2026-03-25 | 27.41 | $28.60 | 204043 |
| 2026-03-24 | 27.30 | $28.70 | 487970 |
| 2026-03-23 | 27.19 | $27.95 | 403608 |
| 2026-03-20 | 27.15 | $27.95 | 429369 |
| 2026-03-19 | 27.06 | $28.43 | 757000 |
| 2026-03-18 | 26.94 | $27.38 | 168732 |
| 2026-03-17 | 26.86 | $27.30 | 266925 |
| 2026-03-16 | 26.78 | $27.44 | 159226 |
| 2026-03-13 | 26.70 | $27.28 | 162976 |
| 2026-03-12 | 26.60 | $27.46 | 316724 |
| 2026-03-11 | 26.50 | $27.50 | 391652 |
| 2026-03-10 | 26.35 | $27.39 | 339345 |
| 2026-03-09 | 26.21 | $27.24 | 504300 |
| 2026-03-06 | 26.06 | $26.51 | 403372 |
| 2026-03-05 | 25.96 | $26.89 | 660620 |
| 2026-03-04 | 25.85 | $26.96 | 248511 |
| 2026-03-03 | 25.75 | $27.13 | 438716 |
| 2026-03-02 | 25.63 | $26.98 | 326600 |
| 2026-02-27 | 25.47 | $26.49 | 312304 |
| 2026-02-26 | 25.36 | $26.57 | 204627 |
| 2026-02-25 | 25.25 | $26.48 | 166400 |
| 2026-02-24 | 25.14 | $26.51 | 724624 |
| 2026-02-23 | 25.04 | $27.04 | 734399 |
| 2026-02-20 | 24.92 | $26.25 | 469834 |
| 2026-02-19 | 24.86 | $25.90 | 385037 |
| 2026-02-18 | 24.82 | $25.89 | 475775 |
| 2026-02-17 | 24.75 | $25.61 | 419524 |
| 2026-02-13 | 24.69 | $25.82 | 533109 |
| 2026-02-12 | 24.62 | $25.35 | 717228 |
| 2026-02-11 | 24.57 | $25.50 | 996022 |
| 2026-02-10 | 24.51 | $24.56 | 646739 |
| 2026-02-09 | 24.49 | $24.42 | 387336 |
| 2026-02-06 | 24.49 | $24.37 | 564455 |
| 2026-02-05 | 24.48 | $24.54 | 501100 |
| 2026-02-04 | 24.44 | $24.60 | 480474 |
| 2026-02-03 | 24.39 | $25.00 | 723400 |
| 2026-02-02 | 24.31 | $24.69 | 1.1M |
| 2026-01-30 | 24.24 | $23.82 | 680800 |
| 2026-01-29 | 24.21 | $24.27 | 429211 |
| 2026-01-28 | 24.16 | $24.31 | 308902 |
| 2026-01-27 | 24.10 | $24.43 | 339438 |
| 2026-01-26 | 24.06 | $24.43 | 262894 |
| 2026-01-23 | 24.02 | $24.60 | 359660 |
| 2026-01-22 | 23.97 | $25.10 | 353100 |
| 2026-01-21 | 23.88 | $25.11 | 269363 |
| 2026-01-20 | 23.79 | $24.55 | 284834 |
| 2026-01-16 | 23.73 | $24.34 | 348220 |
| 2026-01-15 | 23.68 | $24.33 | 295057 |
| 2026-01-14 | 23.64 | $24.45 | 427000 |
| 2026-01-13 | 23.59 | $24.32 | 588515 |
| 2026-01-12 | 23.58 | $24.18 | 526200 |
| 2026-01-09 | 23.58 | $24.36 | 314900 |
| 2026-01-08 | 23.57 | $24.07 | 258821 |
| 2026-01-07 | 23.59 | $23.79 | 315286 |
| 2026-01-06 | 23.61 | $23.73 | 412321 |
| 2026-01-05 | 23.64 | $23.31 | 424478 |
| 2026-01-02 | 23.66 | $23.29 | 185700 |
| 2025-12-31 | 23.69 | $23.23 | 325800 |
| 2025-12-30 | 23.71 | $23.32 | 338209 |
| 2025-12-29 | 23.73 | $23.10 | 821900 |
| 2025-12-26 | 23.80 | $23.51 | 223943 |
| 2025-12-24 | 23.83 | $23.69 | 145317 |
| 2025-12-23 | 23.85 | $23.52 | 205821 |
| 2025-12-22 | 23.86 | $23.35 | 710349 |
| 2025-12-19 | 23.87 | $23.30 | 393791 |
| 2025-12-18 | 23.89 | $23.43 | 628282 |
| 2025-12-17 | 23.92 | $23.35 | 320700 |
| 2025-12-16 | 23.94 | $23.44 | 428169 |
| 2025-12-15 | 23.98 | $23.53 | 518559 |
| 2025-12-12 | 24.06 | $24.13 | 125532 |
| 2025-12-11 | 24.10 | $24.13 | 148469 |
| 2025-12-10 | 24.14 | $24.18 | 112456 |
| 2025-12-09 | 24.17 | $24.45 | 186316 |
| 2025-12-08 | 24.16 | $24.29 | 195921 |
| 2025-12-05 | 24.17 | $24.25 | 319147 |
| 2025-12-04 | 24.21 | $23.79 | 211063 |
| 2025-12-03 | 24.26 | $23.78 | 261431 |
| 2025-12-02 | 24.30 | $23.69 | 191922 |
| 2025-12-01 | 24.36 | $23.78 | 335567 |
| 2025-11-28 | 24.39 | $24.37 | 77800 |
| 2025-11-26 | 24.39 | $24.07 | 172209 |
| 2025-11-25 | 24.39 | $24.08 | 180135 |
| 2025-11-24 | 24.40 | $23.72 | 195209 |
| 2025-11-21 | 24.42 | $23.57 | 366708 |
| 2025-11-20 | 24.39 | $23.86 | 169848 |
| 2025-11-19 | 24.40 | $23.86 | 133900 |
| 2025-11-18 | 24.42 | $23.90 | 263000 |
| 2025-11-17 | 24.42 | $24.25 | 341035 |
| 2025-11-14 | 24.44 | $24.98 | 657000 |
| 2025-11-13 | 24.39 | $25.00 | 415948 |
| 2025-11-12 | 24.36 | $25.02 | 361528 |
| 2025-11-11 | 24.34 | $24.68 | 322542 |
| 2025-11-10 | 24.39 | $24.35 | 254500 |
| 2025-11-07 | 24.45 | $24.40 | 192800 |
| 2025-11-06 | 24.49 | $25.00 | 573100 |
| 2025-11-05 | 24.50 | $24.74 | 176234 |
| 2025-11-04 | 24.52 | $24.61 | 223853 |
| 2025-11-03 | 24.56 | $24.95 | 474000 |
| 2025-10-31 | 24.57 | $24.47 | 207487 |
| 2025-10-30 | 24.63 | $24.23 | 247437 |
| 2025-10-29 | 24.69 | $24.12 | 171330 |
| 2025-10-28 | 24.76 | $24.31 | 356800 |
| 2025-10-27 | 24.81 | $24.00 | 542300 |
| 2025-10-24 | 24.86 | $23.05 | 708941 |
| 2025-10-23 | 24.94 | $24.05 | 208400 |
| 2025-10-22 | 24.94 | $24.24 | 291100 |
| 2025-10-21 | 24.94 | $23.99 | 177200 |
| 2025-10-20 | 24.93 | $24.52 | 156962 |
| 2025-10-17 | 24.87 | $24.05 | 676062 |
| 2025-10-16 | 24.85 | $24.49 | 286357 |
| 2025-10-15 | 24.82 | $24.60 | 510104 |
| 2025-10-14 | 24.77 | $25.65 | 443512 |
| 2025-10-13 | 24.68 | $25.58 | 252204 |
| 2025-10-10 | 24.56 | $25.05 | 184544 |
| 2025-10-09 | 24.45 | $25.20 | 373514 |
| 2025-10-08 | 24.31 | $25.26 | 160702 |
| 2025-10-07 | 24.19 | $25.30 | 269515 |
| 2025-10-06 | 24.05 | $25.32 | 307300 |
| 2025-10-03 | 23.92 | $25.49 | 294547 |
| 2025-10-02 | 23.79 | $25.58 | 284424 |
| 2025-10-01 | 23.65 | $25.48 | 193236 |
| 2025-09-30 | 23.52 | $25.29 | 377222 |
| 2025-09-29 | 23.41 | $25.02 | 385702 |
| 2025-09-26 | 23.31 | $24.54 | 216328 |
| 2025-09-25 | 23.23 | $24.10 | 198237 |
| 2025-09-24 | 23.18 | $24.33 | 311563 |
| 2025-09-23 | 23.10 | $23.81 | 207810 |
| 2025-09-22 | 23.05 | $23.27 | 268997 |
| 2025-09-19 | 23.06 | $23.68 | 289227 |
| 2025-09-18 | 23.03 | $23.93 | 294436 |
| 2025-09-17 | 22.98 | $23.57 | 191400 |
| 2025-09-16 | 22.98 | $23.71 | 250724 |
| 2025-09-15 | 22.98 | $23.27 | 953130 |
| 2025-09-12 | 23.05 | $22.76 | 237695 |
| 2025-09-11 | 23.18 | $22.54 | 253800 |
| 2025-09-10 | 23.32 | $22.73 | 216956 |
| 2025-09-09 | 23.42 | $22.54 | 225944 |
| 2025-09-08 | 23.53 | $22.75 | 398709 |
| 2025-09-05 | 23.65 | $22.89 | 297000 |
| 2025-09-04 | 23.79 | $22.76 | 179829 |
| 2025-09-03 | 23.97 | $22.95 | 354073 |
| 2025-09-02 | 24.15 | $22.97 | 326205 |
| 2025-08-29 | 24.33 | $23.01 | 877501 |
| 2025-08-28 | 24.51 | $23.04 | 406371 |
| 2025-08-27 | 24.68 | $22.99 | 449520 |
| 2025-08-26 | 24.86 | $22.75 | 325308 |
| 2025-08-25 | 25.08 | $22.86 | 540713 |
| 2025-08-22 | 25.32 | $23.47 | 618456 |
| 2025-08-21 | 25.54 | $23.16 | 311640 |
| 2025-08-20 | 25.78 | $22.97 | 676200 |
| 2025-08-19 | 26.03 | $23.41 | 536526 |
| 2025-08-18 | 26.25 | $23.87 | 911310 |
| 2025-08-15 | 26.40 | $24.48 | 373822 |
| 2025-08-14 | 26.52 | $25.47 | 610700 |
| 2025-08-13 | 26.60 | $25.27 | 402470 |
| 2025-08-12 | 26.69 | $24.79 | 279303 |
| 2025-08-11 | 26.80 | $24.64 | 495052 |
| 2025-08-08 | 26.93 | $25.29 | 374908 |
| 2025-08-07 | 27.03 | $25.70 | 373546 |
| 2025-08-06 | 27.09 | $26.36 | 425900 |
| 2025-08-05 | 27.10 | $26.41 | 156707 |
| 2025-08-04 | 27.11 | $26.72 | 175309 |
| 2025-08-01 | 27.11 | $26.59 | 352264 |
| 2025-07-31 | 27.11 | $26.48 | 250100 |
| 2025-07-30 | 27.11 | $26.41 | 386548 |
| 2025-07-29 | 27.08 | $27.33 | 588099 |
| 2025-07-28 | 27.02 | $27.50 | 824342 |
| 2025-07-25 | 26.93 | $27.98 | 197656 |
| 2025-07-24 | 26.80 | $27.97 | 232348 |
| 2025-07-23 | 26.66 | $28.00 | 224210 |
| 2025-07-22 | 26.54 | $27.73 | 410719 |
| 2025-07-21 | 26.44 | $26.84 | 252851 |
| 2025-07-18 | 26.40 | $27.01 | 199300 |
| 2025-07-17 | 26.35 | $27.03 | 291400 |
| 2025-07-16 | 26.32 | $27.02 | 220451 |
| 2025-07-15 | 26.27 | $26.94 | 138500 |
| 2025-07-14 | 26.22 | $27.23 | 191814 |
| 2025-07-11 | 26.14 | $27.33 | 258122 |
| 2025-07-10 | 26.08 | $26.85 | 205338 |
| 2025-07-09 | 26.02 | $26.53 | 102900 |
| 2025-07-08 | 25.99 | $26.62 | 157840 |
| 2025-07-07 | 25.94 | $26.72 | 170600 |
| 2025-07-03 | 25.89 | $26.58 | 125400 |
| 2025-07-02 | 25.85 | $26.62 | 247135 |
| 2025-07-01 | 25.82 | $25.83 | 212700 |
| 2025-06-30 | 25.82 | $26.14 | 229900 |
| 2025-06-27 | 25.82 | $25.54 | 136300 |
| 2025-06-26 | 25.84 | $25.44 | 168661 |
| 2025-06-25 | 25.87 | $25.17 | 258529 |
| 2025-06-24 | 25.93 | $25.54 | 261204 |
| 2025-06-23 | 25.97 | $25.77 | 172500 |
| 2025-06-20 | 26.00 | $25.99 | 491046 |
| 2025-06-18 | 26.04 | $26.14 | 227680 |
| 2025-06-17 | 26.07 | $26.36 | 236339 |
| 2025-06-16 | 26.08 | $25.96 | 140616 |
| 2025-06-13 | 26.11 | $25.99 | 476003 |
| 2025-06-12 | 26.15 | $25.75 | 157902 |
| 2025-06-11 | 26.18 | $25.96 | 160845 |
| 2025-06-10 | 26.19 | $25.81 | 182708 |
| 2025-06-09 | 26.15 | $25.83 | 173285 |
| 2025-06-06 | 26.11 | $25.75 | 150472 |
| 2025-06-05 | 26.11 | $25.71 | 198765 |
| 2025-06-04 | 26.18 | $25.75 | 160441 |
| 2025-06-03 | 26.24 | $25.97 | 133829 |
| 2025-06-02 | 26.30 | $25.88 | 391000 |
| 2025-05-30 | 26.36 | $26.03 | 145200 |
| 2025-05-29 | 26.38 | $26.06 | 170565 |
| 2025-05-28 | 26.40 | $26.03 | 296087 |
| 2025-05-27 | 26.45 | $26.29 | 527999 |
| 2025-05-23 | 26.50 | $26.32 | 255336 |
| 2025-05-22 | 26.55 | $26.42 | 208737 |
| 2025-05-21 | 26.60 | $26.76 | 144900 |
| 2025-05-20 | 26.62 | $26.75 | 137200 |
| 2025-05-19 | 26.63 | $26.54 | 168682 |
| 2025-05-16 | 26.65 | $26.68 | 192636 |
| 2025-05-15 | 26.68 | $26.61 | 405503 |
| 2025-05-14 | 26.68 | $26.36 | 410100 |
| 2025-05-13 | 26.70 | $26.20 | 374331 |
| 2025-05-12 | 26.70 | $25.13 | 544395 |
| 2025-05-09 | 26.75 | $24.97 | 609284 |
| 2025-05-08 | 26.82 | $25.81 | 456328 |
| 2025-05-07 | 26.85 | $27.01 | 357281 |
| 2025-05-06 | 26.80 | $26.93 | 498079 |
| 2025-05-05 | 26.68 | $27.21 | 282374 |
| 2025-05-02 | 26.57 | $27.16 | 290453 |
| 2025-05-01 | 26.55 | $26.40 | 674066 |
| 2025-04-30 | 26.58 | $26.45 | 448054 |
| 2025-04-29 | 26.61 | $27.07 | 420034 |
| 2025-04-28 | 26.62 | $27.31 | 774300 |
| 2025-04-25 | 26.58 | $27.14 | 289228 |
| 2025-04-24 | 26.56 | $27.45 | 333400 |
| 2025-04-23 | 26.51 | $27.21 | 293516 |
| 2025-04-22 | 26.48 | $26.98 | 176709 |
| 2025-04-21 | 26.46 | $26.94 | 333437 |
| 2025-04-17 | 26.42 | $27.17 | 244200 |
| 2025-04-16 | 26.40 | $26.79 | 315672 |
| 2025-04-15 | 26.36 | $26.68 | 407680 |
| 2025-04-14 | 26.31 | $26.20 | 493506 |
| 2025-04-11 | 26.24 | $26.06 | 769106 |
| 2025-04-10 | 26.20 | $26.35 | 598900 |
| 2025-04-09 | 26.11 | $26.54 | 1.1M |
| 2025-04-08 | 26.01 | $25.87 | 1.3M |
| 2025-04-07 | 25.96 | $24.67 | 741099 |
| 2025-04-04 | 25.97 | $25.04 | 1.4M |
| 2025-04-03 | 25.96 | $26.66 | 1.9M |
| 2025-04-02 | 25.86 | $27.04 | 93804 |
| 2025-04-01 | 25.77 | $26.93 | 307900 |
| 2025-03-31 | 25.69 | $27.28 | 629985 |
| 2025-03-28 | 25.58 | $26.66 | 214600 |
| 2025-03-27 | 25.55 | $26.61 | 142162 |
| 2025-03-26 | 25.56 | $26.50 | 184884 |
| 2025-03-25 | 25.58 | $26.56 | 120111 |
| 2025-03-24 | 25.58 | $26.55 | 207153 |
| 2025-03-21 | 25.57 | $26.25 | 179826 |
| 2025-03-20 | 25.59 | $26.68 | 244203 |
| 2025-03-19 | 25.61 | $26.16 | 230571 |
| 2025-03-18 | 25.65 | $25.53 | 234125 |
| 2025-03-17 | 25.71 | $24.91 | 235900 |
| 2025-03-14 | 25.80 | $25.19 | 269100 |
| 2025-03-13 | 25.89 | $24.47 | 157715 |
| 2025-03-12 | 25.97 | $24.73 | 173673 |
| 2025-03-11 | 26.06 | $24.79 | 444214 |
| 2025-03-10 | 26.14 | $24.80 | 470544 |
| 2025-03-07 | 26.23 | $24.83 | 162221 |
| 2025-03-06 | 26.39 | $24.82 | 294663 |
| 2025-03-05 | 26.55 | $25.21 | 355600 |
| 2025-03-04 | 26.69 | $25.17 | 491200 |
| 2025-03-03 | 26.81 | $25.08 | 787003 |
| 2025-02-28 | 26.99 | $26.24 | 624838 |
| 2025-02-27 | 27.10 | $26.82 | 354385 |
| 2025-02-26 | 27.20 | $26.85 | 323236 |
| 2025-02-25 | 27.25 | $26.57 | 235700 |
| 2025-02-24 | 27.29 | $26.33 | 246729 |
| 2025-02-21 | 27.43 | $26.70 | 298964 |
| 2025-02-20 | 27.54 | $26.99 | 246200 |
| 2025-02-19 | 27.58 | $26.87 | 199045 |
| 2025-02-18 | 27.66 | $26.79 | 324552 |
| 2025-02-14 | 27.71 | $26.76 | 542483 |
| 2025-02-13 | 27.78 | $26.93 | 289800 |
| 2025-02-12 | 27.81 | $26.16 | 226121 |
| 2025-02-11 | 27.85 | $26.46 | 316707 |
| 2025-02-10 | 27.91 | $26.38 | 379900 |
| 2025-02-07 | 27.95 | $26.62 | 608225 |
| 2025-02-06 | 27.94 | $27.98 | 779481 |
| 2025-02-05 | 27.85 | $28.14 | 507381 |
| 2025-02-04 | 27.76 | $27.98 | 472943 |
| 2025-02-03 | 27.69 | $27.60 | 757172 |
| 2025-01-31 | 27.64 | $28.70 | 411238 |
| 2025-01-30 | 27.52 | $28.38 | 419900 |
| 2025-01-29 | 27.39 | $28.79 | 332700 |
| 2025-01-28 | 27.25 | $27.80 | 367100 |
| 2025-01-27 | 27.14 | $27.36 | 908000 |
| 2025-01-24 | 27.05 | $29.24 | 772270 |
| 2025-01-23 | 26.86 | $28.88 | 1.7M |
| 2025-01-22 | 26.70 | $27.77 | 396200 |
| 2025-01-21 | 26.60 | $28.43 | 282442 |
| 2025-01-17 | 26.47 | $27.86 | 468125 |
| 2025-01-16 | 26.38 | $28.04 | 411399 |
| 2025-01-15 | 26.27 | $27.58 | 524155 |
| 2025-01-14 | 26.22 | $27.09 | 260106 |
| 2025-01-13 | 26.18 | $27.48 | 248862 |
| 2025-01-10 | 26.11 | $27.19 | 411303 |
| 2025-01-08 | 26.03 | $26.43 | 110335 |
| 2025-01-07 | 26.00 | $26.23 | 94500 |
| 2025-01-06 | 26.02 | $26.28 | 203276 |
| 2025-01-03 | 26.07 | $26.57 | 219752 |
| 2025-01-02 | 26.09 | $26.61 | 272536 |
| 2024-12-31 | 26.14 | $26.29 | 441200 |
| 2024-12-30 | 26.21 | $25.89 | 160153 |
| 2024-12-27 | 26.33 | $25.89 | 176748 |
| 2024-12-26 | 26.43 | $25.69 | 141500 |
| 2024-12-24 | 26.56 | $25.55 | 138543 |
| 2024-12-23 | 26.71 | $25.35 | 295147 |
| 2024-12-20 | 26.87 | $25.68 | 188800 |
| 2024-12-19 | 26.98 | $25.92 | 224700 |
| 2024-12-18 | 27.06 | $25.72 | 102210 |
| 2024-12-17 | 27.16 | $26.04 | 244900 |
| 2024-12-16 | 27.20 | $25.92 | 279973 |
| 2024-12-13 | 27.24 | $26.66 | 387654 |
| 2024-12-12 | 27.26 | $26.21 | 305000 |
| 2024-12-11 | 27.28 | $26.03 | 267534 |
| 2024-12-10 | 27.26 | $25.67 | 250319 |
| 2024-12-09 | 27.29 | $25.89 | 289479 |
| 2024-12-06 | 27.28 | $26.47 | 337340 |
| 2024-12-05 | 27.29 | $27.27 | 174169 |
| 2024-12-04 | 27.31 | $27.02 | 336927 |
| 2024-12-03 | 27.30 | $27.61 | 191900 |
| 2024-12-02 | 27.24 | $27.80 | 222800 |
| 2024-11-29 | 27.17 | $28.23 | 113000 |
| 2024-11-27 | 27.06 | $27.96 | 676993 |
| 2024-11-26 | 26.95 | $28.17 | 390000 |
| 2024-11-25 | 26.82 | $28.58 | 319278 |
| 2024-11-22 | 26.67 | $28.49 | 534565 |
| 2024-11-21 | 26.52 | $27.88 | 443902 |
| 2024-11-20 | 26.40 | $27.66 | 213216 |
| 2024-11-19 | 26.27 | $27.61 | 442704 |
| 2024-11-18 | 26.14 | $26.85 | 305538 |
| 2024-11-15 | 26.05 | $26.79 | 423544 |
| 2024-11-14 | 25.97 | $27.06 | 490107 |
| 2024-11-13 | 25.86 | $26.61 | 564700 |
| 2024-11-12 | 25.78 | $25.64 | 213612 |
| 2024-11-11 | 25.74 | $26.17 | 417938 |
| 2024-11-08 | 25.68 | $25.68 | 435600 |
| 2024-11-07 | 25.66 | $26.81 | 665874 |
| 2024-11-06 | 25.59 | $27.59 | 803889 |
| 2024-11-05 | 25.47 | $26.72 | 691609 |
| 2024-11-04 | 25.39 | $26.46 | 356215 |
| 2024-11-01 | 25.34 | $26.37 | 477068 |
| 2024-10-31 | 25.28 | $26.17 | 278861 |
| 2024-10-30 | 25.23 | $25.63 | 275387 |
| 2024-10-29 | 25.21 | $25.61 | 282422 |
| 2024-10-28 | 25.19 | $25.50 | 556733 |
| 2024-10-25 | 25.16 | $25.63 | 290736 |
| 2024-10-24 | 25.13 | $25.50 | 246011 |
| 2024-10-23 | 25.08 | $25.09 | 162519 |
| 2024-10-22 | 25.05 | $24.99 | 138475 |
| 2024-10-21 | 25.03 | $25.05 | 166453 |
| 2024-10-18 | 24.99 | $25.10 | 129116 |
| 2024-10-17 | 24.95 | $24.97 | 107539 |
| 2024-10-16 | 24.89 | $24.94 | 104634 |
| 2024-10-15 | 24.84 | $24.84 | 174100 |
| 2024-10-14 | 24.77 | $25.04 | 192524 |
| 2024-10-11 | 24.70 | $25.27 | 199975 |
| 2024-10-10 | 24.61 | $25.24 | 208400 |
| 2024-10-09 | 24.51 | $25.25 | 156612 |
| 2024-10-08 | 24.40 | $25.14 | 218100 |
| 2024-10-07 | 24.29 | $25.40 | 423900 |
| 2024-10-04 | 24.17 | $25.32 | 115809 |
| 2024-10-03 | 24.05 | $25.13 | 147000 |
| 2024-10-02 | 23.93 | $25.16 | 206500 |
| 2024-10-01 | 23.83 | $25.19 | 276402 |
| 2024-09-30 | 23.73 | $25.00 | 145900 |
| 2024-09-27 | 23.68 | $24.94 | 245316 |
| 2024-09-26 | 23.63 | $24.58 | 119130 |
| 2024-09-25 | 23.59 | $24.50 | 112800 |
| 2024-09-24 | 23.57 | $24.56 | 285256 |
| 2024-09-23 | 23.54 | $24.19 | 146200 |
| 2024-09-20 | 23.54 | $24.30 | 291938 |
| 2024-09-19 | 23.51 | $23.73 | 312400 |
| 2024-09-18 | 23.52 | $23.96 | 255547 |
| 2024-09-17 | 23.49 | $23.53 | 205543 |
| 2024-09-16 | 23.51 | $23.57 | 235000 |
| 2024-09-13 | 23.53 | $23.47 | 222542 |
| 2024-09-12 | 23.53 | $23.25 | 149143 |
| 2024-09-11 | 23.53 | $23.09 | 207805 |
| 2024-09-10 | 23.54 | $23.00 | 112700 |
| 2024-09-09 | 23.52 | $22.84 | 142300 |
| 2024-09-06 | 23.52 | $22.97 | 666077 |
| 2024-09-05 | 23.51 | $22.83 | 177000 |
| 2024-09-04 | 23.50 | $23.01 | 222828 |
| 2024-09-03 | 23.51 | $23.30 | 266300 |
| 2024-08-30 | 23.50 | $23.92 | 149900 |
| 2024-08-29 | 23.49 | $23.92 | 174735 |
| 2024-08-28 | 23.54 | $23.92 | 124143 |
| 2024-08-27 | 23.58 | $24.08 | 118766 |
| 2024-08-26 | 23.60 | $23.97 | 208149 |
| 2024-08-23 | 23.63 | $24.05 | 197419 |
| 2024-08-22 | 23.72 | $23.87 | 197500 |
| 2024-08-21 | 23.80 | $23.88 | 231100 |
| 2024-08-20 | 23.90 | $23.41 | 236420 |
| 2024-08-19 | 24.01 | $23.85 | 233347 |
| 2024-08-16 | 24.09 | $23.94 | 338214 |
| 2024-08-15 | 24.17 | $23.56 | 419943 |
| 2024-08-14 | 24.27 | $23.20 | 333100 |
| 2024-08-13 | 24.37 | $23.26 | 425900 |
| 2024-08-12 | 24.47 | $22.57 | 276204 |
| 2024-08-09 | 24.59 | $22.80 | 217431 |
| 2024-08-08 | 24.70 | $22.80 | 440170 |
| 2024-08-07 | 24.81 | $22.60 | 500556 |
| 2024-08-06 | 24.92 | $23.32 | 918600 |
| 2024-08-05 | 24.98 | $23.02 | 809500 |
| 2024-08-02 | 25.06 | $23.87 | 576516 |
| 2024-08-01 | 25.13 | $24.75 | 230500 |
| 2024-07-31 | 25.15 | $24.80 | 251426 |
| 2024-07-30 | 25.16 | $24.45 | 335200 |
| 2024-07-29 | 25.21 | $24.65 | 905805 |
| 2024-07-26 | 25.20 | $25.79 | 284067 |
| 2024-07-25 | 25.12 | $25.42 | 415011 |
| 2024-07-24 | 25.06 | $25.89 | 321000 |
| 2024-07-23 | 24.97 | $25.64 | 197100 |
| 2024-07-22 | 24.89 | $25.54 | 311000 |
| 2024-07-19 | 24.80 | $25.51 | 172824 |
| 2024-07-18 | 24.73 | $25.44 | 262313 |
| 2024-07-17 | 24.66 | $25.30 | 273600 |
| 2024-07-16 | 24.57 | $25.22 | 190569 |
| 2024-07-15 | 24.48 | $24.99 | 301319 |
| 2024-07-12 | 24.42 | $25.00 | 149900 |
| 2024-07-11 | 24.36 | $24.94 | 212318 |
| 2024-07-10 | 24.32 | $24.79 | 207453 |
| 2024-07-09 | 24.32 | $24.57 | 296600 |
| 2024-07-08 | 24.32 | $24.68 | 523555 |
| 2024-07-05 | 24.31 | $25.28 | 358043 |
| 2024-07-03 | 24.21 | $25.00 | 152800 |
| 2024-07-02 | 24.14 | $25.17 | 308100 |
| 2024-07-01 | 24.12 | $25.34 | 559433 |
| 2024-06-28 | 24.09 | $24.46 | 255315 |
| 2024-06-27 | 24.06 | $24.19 | 151705 |
| 2024-06-26 | 24.02 | $24.22 | 287100 |
| 2024-06-25 | 24.01 | $24.09 | 152662 |
| 2024-06-24 | 23.97 | $24.01 | 202211 |
| 2024-06-21 | 23.92 | $23.80 | 498296 |
| 2024-06-20 | 23.89 | $24.13 | 273100 |
| 2024-06-18 | 23.83 | $23.96 | 263021 |
| 2024-06-17 | 23.79 | $23.49 | 554788 |
| 2024-06-14 | 23.75 | $23.50 | 214531 |
| 2024-06-13 | 23.72 | $23.74 | 185900 |
| 2024-06-12 | 23.67 | $23.93 | 388900 |
| 2024-06-11 | 23.60 | $24.05 | 451500 |
| 2024-06-10 | 23.51 | $24.82 | 501630 |
| 2024-06-07 | 23.38 | $24.59 | 309838 |
| 2024-06-06 | 23.29 | $24.33 | 430415 |
| 2024-06-05 | 23.19 | $23.28 | 458500 |
| 2024-06-04 | 23.15 | $23.60 | 641519 |
| 2024-06-03 | 23.16 | $24.91 | 557700 |
| 2024-05-31 | 23.07 | $24.64 | 907600 |
| 2024-05-30 | 22.99 | $23.86 | 338900 |
| 2024-05-29 | 22.92 | $23.41 | 466000 |
| 2024-05-28 | 22.87 | $23.98 | 665731 |
| 2024-05-24 | 22.79 | $23.31 | 329236 |
| 2024-05-23 | 22.68 | $23.06 | 406835 |
| 2024-05-22 | 22.60 | $23.16 | 227080 |
| 2024-05-21 | 22.50 | $23.02 | 359536 |
| 2024-05-20 | 22.41 | $23.06 | 349314 |
| 2024-05-17 | 22.32 | $22.82 | 244031 |
| 2024-05-16 | 22.23 | $22.74 | 260716 |
| 2024-05-15 | 22.15 | $22.81 | 698828 |
| 2024-05-14 | 22.06 | $22.55 | 250908 |
| 2024-05-13 | 21.99 | $22.27 | 362340 |
| 2024-05-10 | 21.92 | $22.26 | 436512 |
| 2024-05-09 | 21.86 | $22.64 | 550656 |
| 2024-05-08 | 21.78 | $22.45 | 399212 |
| 2024-05-07 | 21.70 | $22.48 | 926946 |
| 2024-05-06 | 21.63 | $23.72 | 967000 |
| 2024-05-03 | 21.50 | $23.25 | 715400 |
| 2024-05-02 | 21.38 | $22.87 | 581462 |
| 2024-05-01 | 21.28 | $22.61 | 747149 |
| 2024-04-30 | 21.18 | $22.43 | 534411 |
| 2024-04-29 | 21.08 | $22.21 | 2.0M |
| 2024-04-26 | 20.97 | $21.15 | 563361 |
| 2024-04-25 | 20.92 | $21.50 | 367800 |
| 2024-04-24 | 20.85 | $21.18 | 215620 |
| 2024-04-23 | 20.79 | $21.19 | 219800 |
| 2024-04-22 | 20.72 | $21.20 | 282200 |
| 2024-04-19 | 20.65 | $21.10 | 226852 |
| 2024-04-18 | 20.59 | $21.06 | 236927 |
| 2024-04-17 | 20.54 | $21.13 | 341528 |
| 2024-04-16 | 20.48 | $21.01 | 330100 |
| 2024-04-15 | 20.41 | $20.88 | 317500 |
| 2024-04-12 | 20.35 | $21.06 | 264400 |
| 2024-04-11 | 20.28 | $21.06 | 252500 |
| 2024-04-10 | 20.19 | $21.00 | 199900 |
| 2024-04-09 | 20.12 | $20.98 | 209542 |
| 2024-04-08 | 20.07 | $21.03 | 276000 |
| 2024-04-05 | 20.01 | $20.91 | 373600 |
| 2024-04-04 | 19.95 | $20.83 | 332554 |
| 2024-04-03 | 19.88 | $20.70 | 355927 |
| 2024-04-02 | 19.79 | $20.33 | 390493 |
| 2024-04-01 | 19.69 | $20.14 | 265300 |
| 2024-03-28 | 19.63 | $20.05 | 353019 |
| 2024-03-27 | 19.57 | $20.19 | 367000 |
| 2024-03-26 | 19.51 | $19.97 | 336227 |
| 2024-03-25 | 19.46 | $19.82 | 160100 |
| 2024-03-22 | 19.42 | $19.71 | 253143 |
| 2024-03-21 | 19.38 | $19.99 | 255100 |
| 2024-03-20 | 19.34 | $19.96 | 309625 |
| 2024-03-19 | 19.31 | $19.89 | 220731 |
| 2024-03-18 | 19.26 | $19.71 | 299900 |
| 2024-03-15 | 19.24 | $19.76 | 436010 |
| 2024-03-14 | 19.23 | $19.65 | 410712 |
| 2024-03-13 | 19.24 | $19.17 | 382747 |
| 2024-03-12 | 19.28 | $19.61 | 340202 |
| 2024-03-11 | 19.29 | $19.93 | 623200 |
| 2024-03-08 | 19.27 | $19.91 | 322841 |
| 2024-03-07 | 19.27 | $19.75 | 330786 |
| 2024-03-06 | 19.29 | $19.28 | 423316 |
| 2024-03-05 | 19.31 | $18.95 | 700304 |
| 2024-03-04 | 19.43 | $18.40 | 574312 |
| 2024-03-01 | 19.57 | $18.81 | 432541 |
| 2024-02-29 | 19.69 | $19.00 | 300900 |
| 2024-02-28 | 19.79 | $18.97 | 687021 |
| 2024-02-27 | 19.91 | $18.98 | 377601 |
| 2024-02-26 | 19.98 | $18.90 | 355848 |
| 2024-02-23 | 20.13 | $19.00 | 358600 |
| 2024-02-22 | 20.29 | $19.20 | 340207 |
| 2024-02-21 | 20.43 | $19.24 | 564397 |
| 2024-02-20 | 20.58 | $18.89 | 780843 |
| 2024-02-16 | 20.74 | $19.43 | 432100 |
| 2024-02-15 | 20.88 | $19.60 | 658738 |
| 2024-02-14 | 21.00 | $19.75 | 696486 |
| 2024-02-13 | 21.11 | $19.90 | 323600 |
| 2024-02-12 | 21.20 | $19.98 | 547700 |
| 2024-02-09 | 21.31 | $19.42 | 544307 |
| 2024-02-08 | 21.44 | $19.85 | 506800 |
| 2024-02-07 | 21.55 | $20.15 | 573600 |
| 2024-02-06 | 21.64 | $19.84 | 908600 |
| 2024-02-05 | 21.72 | $21.20 | 824300 |
| 2024-02-02 | 21.75 | $21.28 | 676937 |
| 2024-02-01 | 21.75 | $21.24 | 638400 |
| 2024-01-31 | 21.76 | $21.01 | 421403 |
| 2024-01-30 | 21.77 | $21.24 | 958522 |
| 2024-01-29 | 21.76 | $20.57 | 1.7M |
| 2024-01-26 | 21.77 | $21.77 | 788400 |
| 2024-01-25 | 21.71 | $22.15 | 463403 |
| 2024-01-24 | 21.61 | $22.18 | 345000 |
| 2024-01-23 | 21.50 | $22.12 | 312623 |
| 2024-01-22 | 21.37 | $22.15 | 523841 |
| 2024-01-19 | 21.25 | $22.10 | 524637 |
| 2024-01-18 | 21.14 | $22.07 | 385906 |
| 2024-01-17 | 21.00 | $21.92 | 413328 |
| 2024-01-16 | 20.87 | $21.68 | 616200 |
| 2024-01-12 | 20.76 | $22.17 | 384700 |
| 2024-01-11 | 20.58 | $22.14 | 299734 |
| 2024-01-10 | 20.41 | $21.97 | 522300 |
| 2024-01-09 | 20.28 | $21.95 | 430428 |
| 2024-01-08 | 20.15 | $21.55 | 363109 |
| 2024-01-05 | 20.05 | $21.65 | 239000 |
| 2024-01-04 | 19.96 | $21.29 | 419648 |
| 2024-01-03 | 19.91 | $21.48 | 395202 |
| 2024-01-02 | 19.88 | $21.16 | 585347 |
| 2023-12-29 | 19.89 | $21.18 | 503669 |
| 2023-12-28 | 19.88 | $20.76 | 628600 |
| 2023-12-27 | 19.88 | $20.44 | 295208 |
| 2023-12-26 | 19.91 | $20.31 | 391402 |
| 2023-12-22 | 19.97 | $19.82 | 254900 |
| 2023-12-21 | 20.07 | $19.69 | 342626 |
| 2023-12-20 | 20.18 | $19.62 | 273000 |
| 2023-12-19 | 20.29 | $19.88 | 322144 |
| 2023-12-18 | 20.37 | $19.37 | 391565 |
| 2023-12-15 | 20.48 | $19.21 | 613337 |
| 2023-12-14 | 20.60 | $19.54 | 522871 |
| 2023-12-13 | 20.73 | $18.54 | 866259 |
| 2023-12-12 | 20.92 | $18.88 | 500300 |
| 2023-12-11 | 21.09 | $19.23 | 658837 |
| 2023-12-08 | 21.22 | $19.35 | 679179 |
| 2023-12-07 | 21.32 | $19.57 | 711108 |
| 2023-12-06 | 21.42 | $19.80 | 1.2M |
| 2023-12-05 | 21.51 | $20.44 | 380679 |
| 2023-12-04 | 21.61 | $20.88 | 348159 |
| 2023-12-01 | 21.77 | $21.21 | 376300 |
| 2023-11-30 | 21.89 | $20.98 | 178544 |
| 2023-11-29 | 22.00 | $20.91 | 428534 |
| 2023-11-28 | 22.09 | $21.04 | 549539 |
| 2023-11-27 | 22.18 | $21.49 | 376200 |
| 2023-11-24 | 22.23 | $21.85 | 95732 |
| 2023-11-22 | 22.28 | $21.89 | 276917 |
| 2023-11-21 | 22.33 | $21.78 | 250200 |
| 2023-11-20 | 22.41 | $21.46 | 252009 |
| 2023-11-17 | 22.51 | $21.64 | 350700 |
| 2023-11-16 | 22.62 | $21.44 | 472700 |
| 2023-11-15 | 22.75 | $22.23 | 373400 |
| 2023-11-14 | 22.84 | $22.40 | 504149 |
| 2023-11-13 | 22.91 | $22.12 | 368300 |
| 2023-11-10 | 22.98 | $21.98 | 362143 |
| 2023-11-09 | 23.04 | $21.32 | 393011 |
| 2023-11-08 | 23.12 | $21.54 | 252504 |
| 2023-11-07 | 23.19 | $21.54 | 689600 |
| 2023-11-06 | 23.26 | $22.48 | 656300 |
| 2023-11-03 | 23.27 | $24.00 | 780437 |
| 2023-11-02 | 23.20 | $23.69 | 462549 |
| 2023-11-01 | 23.12 | $23.15 | 569200 |
| 2023-10-31 | 23.04 | $22.73 | 263708 |
| 2023-10-30 | 23.02 | $22.88 | 391383 |
| 2023-10-27 | 22.98 | $22.48 | 466569 |
| 2023-10-26 | 22.99 | $22.90 | 372909 |
| 2023-10-25 | 22.99 | $22.89 | 408300 |
| 2023-10-24 | 22.95 | $23.31 | 272508 |
| 2023-10-23 | 22.86 | $23.54 | 284286 |
| 2023-10-20 | 22.78 | $23.71 | 338661 |
| 2023-10-19 | 22.67 | $24.12 | 409400 |
| 2023-10-18 | 22.54 | $23.97 | 314600 |
| 2023-10-17 | 22.40 | $23.94 | 298669 |
| 2023-10-16 | 22.26 | $23.52 | 314869 |
| 2023-10-13 | 22.13 | $23.10 | 394319 |
| 2023-10-12 | 22.01 | $22.95 | 374414 |
| 2023-10-11 | 21.89 | $22.83 | 326048 |
| 2023-10-10 | 21.77 | $22.95 | 336407 |
| 2023-10-09 | 21.62 | $22.76 | 476703 |
| 2023-10-06 | 21.48 | $22.54 | 262655 |
| 2023-10-05 | 21.34 | $22.06 | 257044 |
| 2023-10-04 | 21.20 | $21.66 | 418700 |
| 2023-10-03 | 21.09 | $22.30 | 345937 |
| 2023-10-02 | 20.96 | $22.16 | 606942 |
| 2023-09-29 | 20.85 | $22.53 | 500600 |
| 2023-09-28 | 20.74 | $22.95 | 727414 |
| 2023-09-27 | 20.61 | $22.13 | 585069 |
| 2023-09-26 | 20.52 | $21.49 | 389203 |
| 2023-09-25 | 20.45 | $21.92 | 400000 |
| 2023-09-22 | 20.37 | $21.55 | 406392 |
| 2023-09-21 | 20.29 | $21.42 | 361789 |
| 2023-09-20 | 20.22 | $21.24 | 487800 |
| 2023-09-19 | 20.16 | $21.13 | 712534 |
| 2023-09-18 | 20.11 | $20.93 | 498225 |
| 2023-09-15 | 20.06 | $20.76 | 483938 |
| 2023-09-14 | 20.03 | $20.58 | 636056 |
| 2023-09-13 | 20.00 | $20.40 | 321086 |
| 2023-09-12 | 19.96 | $19.98 | 402000 |
| 2023-09-11 | 19.96 | $19.84 | 369530 |
| 2023-09-08 | 19.96 | $19.68 | 374265 |
| 2023-09-07 | 19.97 | $19.43 | 292758 |
| 2023-09-06 | 19.99 | $19.37 | 473000 |
| 2023-09-05 | 20.01 | $19.74 | 463242 |
| 2023-09-01 | 20.00 | $19.91 | 1.3M |
| 2023-08-31 | 19.97 | $20.42 | 206817 |
| 2023-08-30 | 19.96 | $20.36 | 192132 |
| 2023-08-29 | 19.96 | $20.23 | 278944 |
| 2023-08-28 | 19.95 | $20.13 | 262628 |
| 2023-08-25 | 19.94 | $20.25 | 340400 |
| 2023-08-24 | 19.89 | $19.92 | 353567 |
| 2023-08-23 | 19.83 | $20.03 | 277400 |
| 2023-08-22 | 19.79 | $20.01 | 318100 |
| 2023-08-21 | 19.74 | $20.13 | 313264 |
| 2023-08-18 | 19.70 | $20.08 | 486105 |
| 2023-08-17 | 19.64 | $20.07 | 363828 |
| 2023-08-16 | 19.59 | $19.98 | 508794 |
| 2023-08-15 | 19.52 | $19.67 | 345320 |
| 2023-08-14 | 19.47 | $19.95 | 380000 |
| 2023-08-11 | 19.39 | $19.79 | 290904 |
| 2023-08-10 | 19.32 | $19.83 | 439400 |
| 2023-08-09 | 19.26 | $19.95 | 394157 |
| 2023-08-08 | 19.21 | $19.68 | 393830 |
| 2023-08-07 | 19.17 | $19.51 | 538777 |
| 2023-08-04 | 19.15 | $19.41 | 610206 |
| 2023-08-03 | 19.13 | $20.30 | 923598 |
| 2023-08-02 | 19.07 | $20.25 | 763301 |
| 2023-08-01 | 19.01 | $20.10 | 657348 |
| 2023-07-31 | 18.95 | $19.92 | 786220 |
| 2023-07-28 | 18.88 | $19.15 | 581052 |
| 2023-07-27 | 18.82 | $18.86 | 742827 |
| 2023-07-26 | 18.77 | $19.06 | 1.0M |
| 2023-07-25 | 18.72 | $19.16 | 388000 |
| 2023-07-24 | 18.66 | $19.25 | 599552 |
| 2023-07-21 | 18.59 | $18.93 | 346300 |
| 2023-07-20 | 18.55 | $19.01 | 354915 |
| 2023-07-19 | 18.51 | $18.69 | 313338 |
| 2023-07-18 | 18.49 | $18.56 | 312000 |
| 2023-07-17 | 18.46 | $18.40 | 340740 |
| 2023-07-14 | 18.43 | $18.45 | 557600 |
| 2023-07-13 | 18.38 | $18.64 | 355329 |
| 2023-07-12 | 18.33 | $18.78 | 444200 |
| 2023-07-11 | 18.27 | $18.98 | 256820 |
| 2023-07-10 | 18.22 | $19.04 | 952200 |
| 2023-07-07 | 18.17 | $19.09 | 285033 |
| 2023-07-06 | 18.12 | $19.02 | 499718 |
| 2023-07-05 | 18.05 | $19.11 | 396385 |
| 2023-07-03 | 17.97 | $18.86 | 169213 |
| 2023-06-30 | 17.92 | $18.49 | 437600 |
| 2023-06-29 | 17.87 | $18.05 | 423200 |
| 2023-06-28 | 17.82 | $17.87 | 578900 |
| 2023-06-27 | 17.81 | $18.03 | 330845 |
| 2023-06-26 | 17.82 | $17.95 | 299794 |
| 2023-06-23 | 17.85 | $17.93 | 317166 |
| 2023-06-22 | 17.90 | $18.09 | 167725 |
| 2023-06-21 | 17.95 | $18.17 | 310700 |
| 2023-06-20 | 18.00 | $18.32 | 391600 |
| 2023-06-16 | 18.03 | $17.83 | 550800 |
| 2023-06-15 | 18.07 | $17.83 | 520833 |
| 2023-06-14 | 18.10 | $17.48 | 562929 |
| 2023-06-13 | 18.16 | $17.72 | 366500 |
| 2023-06-12 | 18.24 | $17.51 | 542362 |
| 2023-06-09 | 18.27 | $17.91 | 352956 |
| 2023-06-08 | 18.30 | $18.14 | 623244 |
| 2023-06-07 | 18.33 | $18.05 | 598207 |
| 2023-06-06 | 18.37 | $17.75 | 350901 |
| 2023-06-05 | 18.44 | $17.47 | 545533 |
| 2023-06-02 | 18.57 | $17.82 | 314460 |
| 2023-06-01 | 18.71 | $17.40 | 263623 |
| 2023-05-31 | 18.87 | $17.10 | 547566 |
| 2023-05-30 | 19.07 | $17.62 | 918334 |
| 2023-05-26 | 19.24 | $18.21 | 318200 |
| 2023-05-25 | 19.38 | $18.56 | 371500 |
| 2023-05-24 | 19.48 | $18.97 | 267627 |
| 2023-05-23 | 19.57 | $19.18 | 161413 |
| 2023-05-22 | 19.65 | $19.17 | 322352 |
| 2023-05-19 | 19.75 | $18.78 | 318701 |
| 2023-05-18 | 19.85 | $18.65 | 556584 |
| 2023-05-17 | 19.96 | $18.60 | 555149 |
| 2023-05-16 | 20.08 | $18.62 | 484200 |
| 2023-05-15 | 20.20 | $19.19 | 677379 |
| 2023-05-12 | 20.29 | $18.24 | 584900 |
| 2023-05-11 | 20.42 | $18.48 | 496000 |
| 2023-05-10 | 20.53 | $18.71 | 655955 |
| 2023-05-09 | 20.64 | $18.90 | 622632 |
| 2023-05-08 | 20.73 | $19.11 | 707200 |
| 2023-05-05 | 20.78 | $20.00 | 739600 |
| 2023-05-04 | 20.79 | $20.63 | 795947 |
| 2023-05-03 | 20.79 | $20.65 | 1.0M |
| 2023-05-02 | 20.77 | $21.17 | 749841 |
| 2023-05-01 | 20.75 | $21.00 | 589952 |
| 2023-04-28 | 20.70 | $20.89 | 941000 |
| 2023-04-27 | 20.67 | $20.75 | 344600 |
| 2023-04-26 | 20.65 | $20.60 | 450122 |
| 2023-04-25 | 20.61 | $20.86 | 434900 |
| 2023-04-24 | 20.54 | $21.09 | 381500 |
| 2023-04-21 | 20.45 | $20.79 | 217034 |
| 2023-04-20 | 20.35 | $20.86 | 277277 |
| 2023-04-19 | 20.27 | $21.09 | 232615 |
| 2023-04-18 | 20.20 | $21.05 | 232938 |
| 2023-04-17 | 20.12 | $20.96 | 297200 |
| 2023-04-14 | 20.01 | $20.72 | 199400 |
| 2023-04-13 | 19.93 | $20.85 | 175100 |
| 2023-04-12 | 19.80 | $20.81 | 396838 |
| 2023-04-11 | 19.69 | $20.69 | 493614 |
| 2023-04-10 | 19.60 | $20.21 | 543200 |
| 2023-04-06 | 19.55 | $20.21 | 161000 |
| 2023-04-05 | 19.53 | $20.46 | 203100 |
| 2023-04-04 | 19.50 | $20.24 | 527869 |
| 2023-04-03 | 19.52 | $20.77 | 852064 |
| 2023-03-31 | 19.51 | $20.17 | 348023 |
| 2023-03-30 | 19.56 | $20.27 | 293500 |
| 2023-03-29 | 19.59 | $20.28 | 323024 |
| 2023-03-28 | 19.61 | $19.74 | 257344 |
| 2023-03-27 | 19.66 | $19.61 | 387706 |
| 2023-03-24 | 19.72 | $19.26 | 216100 |
| 2023-03-23 | 19.78 | $18.81 | 440024 |
| 2023-03-22 | 19.88 | $19.23 | 439700 |
| 2023-03-21 | 19.98 | $19.73 | 455741 |
| 2023-03-20 | 20.04 | $19.35 | 459001 |
| 2023-03-17 | 20.14 | $18.86 | 710500 |
| 2023-03-16 | 20.28 | $19.00 | 444416 |
| 2023-03-15 | 20.41 | $18.23 | 675523 |
| 2023-03-14 | 20.55 | $18.72 | 551930 |
| 2023-03-13 | 20.68 | $18.75 | 572800 |
| 2023-03-10 | 20.82 | $19.23 | 567347 |
| 2023-03-09 | 20.90 | $19.81 | 736221 |
| 2023-03-08 | 20.95 | $20.02 | 956100 |
| 2023-03-07 | 21.00 | $20.46 | 394449 |
| 2023-03-06 | 21.05 | $20.57 | 411345 |
| 2023-03-03 | 21.14 | $21.18 | 468604 |
| 2023-03-02 | 21.19 | $20.87 | 461252 |
| 2023-03-01 | 21.26 | $20.78 | 438130 |
| 2023-02-28 | 21.37 | $20.75 | 289673 |
| 2023-02-27 | 21.46 | $20.83 | 466971 |
| 2023-02-24 | 21.45 | $20.50 | 453757 |
| 2023-02-23 | 21.46 | $20.82 | 469645 |
| 2023-02-22 | 21.47 | $21.16 | 424801 |
| 2023-02-21 | 21.47 | $20.94 | 628600 |
| 2023-02-17 | 21.47 | $21.41 | 511819 |
| 2023-02-16 | 21.45 | $21.57 | 692433 |
| 2023-02-15 | 21.39 | $21.54 | 541146 |
| 2023-02-14 | 21.33 | $21.12 | 873558 |
| 2023-02-13 | 21.32 | $21.30 | 715259 |
| 2023-02-10 | 21.28 | $21.50 | 470278 |
| 2023-02-09 | 21.21 | $20.94 | 413400 |
| 2023-02-08 | 21.14 | $20.65 | 665220 |
| 2023-02-07 | 21.09 | $21.04 | 552244 |
| 2023-02-06 | 21.05 | $21.61 | 477900 |
| 2023-02-03 | 20.98 | $22.31 | 827000 |
| 2023-02-02 | 20.84 | $22.18 | 753800 |
| 2023-02-01 | 20.71 | $22.31 | 1.5M |
| 2023-01-31 | 20.58 | $22.93 | 735830 |
| 2023-01-30 | 20.45 | $22.54 | 2.5M |
| 2023-01-27 | 20.36 | $20.71 | 351206 |
| 2023-01-26 | 20.35 | $20.52 | 414700 |
| 2023-01-25 | 20.39 | $21.05 | 203517 |
| 2023-01-24 | 20.44 | $21.25 | 147919 |
| 2023-01-23 | 20.47 | $20.93 | 632100 |
| 2023-01-20 | 20.52 | $21.06 | 302453 |
| 2023-01-19 | 20.59 | $20.35 | 332100 |
| 2023-01-18 | 20.68 | $20.33 | 348700 |
| 2023-01-17 | 20.73 | $20.85 | 243120 |
| 2023-01-13 | 20.78 | $20.57 | 176100 |
| 2023-01-12 | 20.82 | $19.97 | 174506 |
| 2023-01-11 | 20.90 | $19.70 | 300315 |
| 2023-01-10 | 20.99 | $19.63 | 344843 |
| 2023-01-09 | 21.07 | $20.20 | 360961 |
| 2023-01-06 | 21.14 | $20.22 | 416686 |
| 2023-01-05 | 21.22 | $19.51 | 591500 |
| 2023-01-04 | 21.32 | $19.60 | 397203 |
| 2023-01-03 | 21.45 | $19.69 | 728625 |
| 2022-12-30 | 21.61 | $20.32 | 444615 |
| 2022-12-29 | 21.73 | $20.77 | 378824 |
| 2022-12-28 | 21.88 | $20.42 | 1.3M |
| 2022-12-27 | 22.02 | $21.33 | 702500 |
| 2022-12-23 | 22.06 | $22.14 | 409214 |
| 2022-12-22 | 22.08 | $21.75 | 552708 |
| 2022-12-21 | 22.13 | $22.03 | 483800 |
| 2022-12-20 | 22.16 | $22.48 | 493637 |
| 2022-12-19 | 22.16 | $22.00 | 487500 |
| 2022-12-16 | 22.15 | $21.44 | 671095 |
| 2022-12-15 | 22.20 | $21.79 | 561569 |
| 2022-12-14 | 22.22 | $21.46 | 528719 |
| 2022-12-13 | 22.26 | $21.52 | 396021 |
| 2022-12-12 | 22.28 | $21.45 | 541300 |
| 2022-12-09 | 22.26 | $21.26 | 529975 |
| 2022-12-08 | 22.30 | $21.60 | 220015 |
| 2022-12-07 | 22.30 | $21.74 | 404338 |
| 2022-12-06 | 22.39 | $21.61 | 330935 |
| 2022-12-05 | 22.52 | $22.25 | 305860 |
| 2022-12-02 | 22.60 | $22.81 | 326800 |
| 2022-12-01 | 22.65 | $22.78 | 566000 |
| 2022-11-30 | 22.71 | $23.71 | 639300 |
| 2022-11-29 | 22.77 | $23.20 | 324300 |
| 2022-11-28 | 22.82 | $22.20 | 211700 |
| 2022-11-25 | 22.93 | $22.45 | 219231 |
| 2022-11-23 | 23.01 | $22.88 | 247300 |
| 2022-11-22 | 23.04 | $22.66 | 410245 |
| 2022-11-21 | 23.09 | $22.39 | 431000 |
| 2022-11-18 | 23.10 | $21.84 | 448000 |
| 2022-11-17 | 23.15 | $22.31 | 200113 |
| 2022-11-16 | 23.16 | $22.19 | 229755 |
| 2022-11-15 | 23.18 | $22.38 | 526600 |
| 2022-11-14 | 23.22 | $21.81 | 869600 |
| 2022-11-11 | 23.26 | $21.18 | 792824 |
| 2022-11-10 | 23.32 | $22.09 | 452200 |
| 2022-11-09 | 23.36 | $21.51 | 943046 |
| 2022-11-08 | 23.43 | $23.48 | 500800 |
| 2022-11-07 | 23.41 | $24.21 | 1.0M |
| 2022-11-04 | 23.40 | $23.95 | 720616 |
| 2022-11-03 | 23.42 | $23.77 | 719741 |
| 2022-11-02 | 23.48 | $24.05 | 536933 |
| 2022-11-01 | 23.50 | $24.85 | 912100 |
| 2022-10-31 | 23.46 | $24.28 | 1.2M |
| 2022-10-28 | 23.43 | $24.24 | 824941 |
| 2022-10-27 | 23.36 | $24.03 | 590822 |
| 2022-10-26 | 23.33 | $23.61 | 335700 |
| 2022-10-25 | 23.35 | $23.56 | 399018 |
| 2022-10-24 | 23.30 | $22.64 | 414000 |
| 2022-10-21 | 23.24 | $22.76 | 428900 |
| 2022-10-20 | 23.18 | $22.65 | 366546 |
| 2022-10-19 | 23.21 | $22.64 | 311361 |
| 2022-10-18 | 23.25 | $23.02 | 332900 |
| 2022-10-17 | 23.30 | $22.60 | 326188 |
| 2022-10-14 | 23.39 | $22.38 | 379524 |
| 2022-10-13 | 23.47 | $23.06 | 350500 |
| 2022-10-12 | 23.57 | $22.90 | 845643 |
| 2022-10-11 | 23.71 | $23.09 | 453300 |
| 2022-10-10 | 23.80 | $23.95 | 274424 |
| 2022-10-07 | 23.87 | $24.31 | 404114 |
| 2022-10-06 | 23.92 | $24.88 | 546154 |
| 2022-10-05 | 23.92 | $24.48 | 342946 |
| 2022-10-04 | 23.97 | $24.13 | 437870 |
| 2022-10-03 | 24.06 | $23.62 | 384288 |
| 2022-09-30 | 24.16 | $22.90 | 406176 |
| 2022-09-29 | 24.27 | $23.39 | 396500 |
| 2022-09-28 | 24.41 | $23.99 | 439235 |
| 2022-09-27 | 24.49 | $22.54 | 813421 |
| 2022-09-26 | 24.68 | $21.57 | 568131 |
| 2022-09-23 | 24.87 | $21.48 | 1.2M |
| 2022-09-22 | 25.07 | $23.18 | 280700 |
| 2022-09-21 | 25.18 | $23.50 | 224536 |
| 2022-09-20 | 25.27 | $24.04 | 269649 |
| 2022-09-19 | 25.34 | $24.46 | 514900 |
| 2022-09-16 | 25.33 | $23.88 | 1.5M |
| 2022-09-15 | 25.33 | $25.03 | 256300 |
| 2022-09-14 | 25.24 | $25.72 | 537092 |
| 2022-09-13 | 25.11 | $25.00 | 307106 |
| 2022-09-12 | 24.99 | $25.36 | 831206 |
| 2022-09-09 | 24.86 | $25.34 | 688888 |
| 2022-09-08 | 24.76 | $24.83 | 520600 |
| 2022-09-07 | 24.63 | $25.38 | 1.2M |
| 2022-09-06 | 24.44 | $26.00 | 866223 |
| 2022-09-02 | 24.23 | $25.65 | 665939 |
| 2022-09-01 | 24.06 | $24.99 | 753223 |
| 2022-08-31 | 23.92 | $26.34 | 609307 |
| 2022-08-30 | 23.77 | $25.49 | 933300 |
| 2022-08-29 | 23.62 | $26.30 | 1.4M |
| 2022-08-26 | 23.45 | $25.49 | 427121 |
| 2022-08-25 | 23.28 | $25.45 | 433200 |
| 2022-08-24 | 23.10 | $25.27 | 580611 |
| 2022-08-23 | 22.96 | $25.40 | 879000 |
| 2022-08-22 | 22.77 | $25.37 | 1.2M |
| 2022-08-19 | 22.57 | $24.26 | 543951 |
| 2022-08-18 | 22.35 | $23.91 | 811078 |
| 2022-08-17 | 22.18 | $23.33 | 639300 |
| 2022-08-16 | 22.07 | $23.10 | 714900 |
| 2022-08-15 | 21.95 | $22.60 | 458628 |
| 2022-08-12 | 21.87 | $22.77 | 715105 |
| 2022-08-11 | 21.77 | $23.27 | 773435 |
| 2022-08-10 | 21.64 | $22.25 | 538318 |
| 2022-08-09 | 21.56 | $21.64 | 283622 |
| 2022-08-08 | 21.47 | $21.68 | 830100 |
| 2022-08-05 | 21.39 | $22.19 | 277114 |
| 2022-08-04 | 21.28 | $22.34 | 426338 |
| 2022-08-03 | 21.13 | $23.19 | 620500 |
| 2022-08-02 | 20.89 | $22.65 | 386600 |
| 2022-08-01 | 20.68 | $22.93 | 1.3M |
| 2022-07-29 | 20.47 | $21.91 | 942619 |
| 2022-07-28 | 20.28 | $21.89 | 549638 |
| 2022-07-27 | 20.09 | $22.56 | 766710 |
| 2022-07-26 | 19.89 | $21.48 | 424518 |
| 2022-07-25 | 19.75 | $21.40 | 615246 |
| 2022-07-22 | 19.56 | $19.89 | 512726 |
| 2022-07-21 | 19.42 | $20.56 | 211000 |
| 2022-07-20 | 19.26 | $21.04 | 525217 |
| 2022-07-19 | 19.12 | $20.74 | 618424 |
| 2022-07-18 | 18.94 | $21.00 | 868343 |
| 2022-07-15 | 18.75 | $20.85 | 397623 |
| 2022-07-14 | 18.62 | $20.53 | 549900 |
| 2022-07-13 | 18.49 | $20.80 | 769538 |
| 2022-07-12 | 18.38 | $19.78 | 210679 |
| 2022-07-11 | 18.37 | $19.98 | 499700 |
| 2022-07-08 | 18.37 | $20.06 | 414239 |
| 2022-07-07 | 18.39 | $19.41 | 629969 |
| 2022-07-06 | 18.47 | $18.38 | 614035 |
| 2022-07-05 | 18.58 | $18.33 | 756698 |
| 2022-07-01 | 18.71 | $18.73 | 365936 |
| 2022-06-30 | 18.82 | $18.23 | 648370 |
| 2022-06-29 | 18.93 | $18.07 | 423033 |
| 2022-06-28 | 19.02 | $18.62 | 395903 |
| 2022-06-27 | 19.08 | $18.56 | 330200 |
| 2022-06-24 | 19.15 | $17.59 | 276400 |
| 2022-06-23 | 19.26 | $17.18 | 477264 |
| 2022-06-22 | 19.40 | $17.32 | 506677 |
| 2022-06-21 | 19.53 | $18.32 | 482400 |
| 2022-06-17 | 19.56 | $17.07 | 924900 |
| 2022-06-16 | 19.65 | $17.25 | 507912 |
| 2022-06-15 | 19.70 | $18.17 | 336901 |
| 2022-06-14 | 19.73 | $17.89 | 758635 |
| 2022-06-13 | 19.78 | $18.63 | 691938 |
| 2022-06-10 | 19.78 | $19.55 | 485849 |
| 2022-06-09 | 19.69 | $19.99 | 500000 |
| 2022-06-08 | 19.60 | $20.60 | 504804 |
| 2022-06-07 | 19.46 | $20.88 | 937066 |
| 2022-06-06 | 19.29 | $20.53 | 470800 |
| 2022-06-03 | 19.22 | $20.92 | 499529 |
| 2022-06-02 | 19.14 | $20.99 | 600000 |
| 2022-06-01 | 19.07 | $20.43 | 511200 |
| 2022-05-31 | 18.98 | $19.85 | 1.2M |
| 2022-05-27 | 18.87 | $19.87 | 388150 |
| 2022-05-26 | 18.78 | $19.88 | 424773 |
| 2022-05-25 | 18.71 | $19.90 | 580077 |
| 2022-05-24 | 18.62 | $19.98 | 1.1M |
| 2022-05-23 | 18.41 | $19.81 | 1.4M |
| 2022-05-20 | 18.18 | $18.92 | 255463 |
| 2022-05-19 | 18.01 | $18.97 | 427047 |
| 2022-05-18 | 17.87 | $18.18 | 278863 |
| 2022-05-17 | 17.82 | $18.82 | 277409 |
| 2022-05-16 | 17.73 | $18.89 | 723232 |
| 2022-05-13 | 17.65 | $18.54 | 483157 |
| 2022-05-12 | 17.60 | $17.88 | 511800 |
| 2022-05-11 | 17.58 | $18.15 | 753646 |
| 2022-05-10 | 17.51 | $17.72 | 545542 |
| 2022-05-09 | 17.42 | $17.60 | 1.0M |
| 2022-05-06 | 17.33 | $19.15 | 692905 |
| 2022-05-05 | 17.14 | $19.20 | 505151 |
| 2022-05-04 | 16.94 | $19.61 | 1.1M |
| 2022-05-03 | 16.73 | $18.69 | 798507 |
| 2022-05-02 | 16.56 | $17.73 | 942134 |
| 2022-04-29 | 16.44 | $17.91 | 498324 |
| 2022-04-28 | 16.32 | $18.50 | 1.0M |
| 2022-04-27 | 16.17 | $18.16 | 1.9M |
| 2022-04-26 | 16.03 | $15.81 | 472437 |
| 2022-04-25 | 16.00 | $15.20 | 1.1M |
| 2022-04-22 | 16.03 | $15.57 | 651551 |
| 2022-04-21 | 16.02 | $16.14 | 950470 |
| 2022-04-20 | 15.98 | $17.13 | 356000 |
| 2022-04-19 | 15.86 | $17.02 | 435338 |
| 2022-04-18 | 15.76 | $17.34 | 789721 |
| 2022-04-14 | 15.61 | $17.44 | 727000 |
| 2022-04-13 | 15.46 | $17.50 | 2.0M |
| 2022-04-12 | 15.27 | $16.74 | 1.0M |
| 2022-04-11 | 15.14 | $15.97 | 581469 |
| 2022-04-08 | 15.05 | $15.73 | 792900 |
| 2022-04-07 | 15.04 | $15.31 | 789248 |
| 2022-04-06 | 15.07 | $15.24 | 730500 |
| 2022-04-05 | 15.06 | $15.55 | 676045 |
| 2022-04-04 | 15.03 | $15.17 | 532229 |
| 2022-04-01 | 15.02 | $15.41 | 1.8M |
| 2022-03-31 | 15.01 | $15.43 | 268521 |
| 2022-03-30 | 14.99 | $15.45 | 237925 |
| 2022-03-29 | 14.95 | $15.35 | 636110 |
| 2022-03-28 | 14.87 | $15.40 | 402300 |
| 2022-03-25 | 14.76 | $15.62 | 585111 |
| 2022-03-24 | 14.63 | $15.49 | 511200 |
| 2022-03-23 | 14.50 | $15.33 | 772000 |
| 2022-03-22 | 14.38 | $14.75 | 257906 |
| 2022-03-21 | 14.28 | $14.96 | 923600 |
| 2022-03-18 | 14.18 | $14.43 | 533300 |
| 2022-03-17 | 14.11 | $14.32 | 300477 |
| 2022-03-16 | 14.05 | $13.75 | 858600 |
| 2022-03-15 | 14.04 | $14.18 | 606908 |
| 2022-03-14 | 14.01 | $14.11 | 933700 |
| 2022-03-11 | 13.99 | $15.55 | 668313 |
| 2022-03-10 | 13.88 | $15.92 | 878900 |
| 2022-03-09 | 13.74 | $15.01 | 839600 |
| 2022-03-08 | 13.65 | $15.06 | 670294 |
| 2022-03-07 | 13.57 | $14.86 | 1.0M |
| 2022-03-04 | 13.50 | $15.31 | 1.1M |
| 2022-03-03 | 13.42 | $14.91 | 1.7M |
| 2022-03-02 | 13.35 | $14.60 | 1.5M |
| 2022-03-01 | 13.33 | $13.92 | 829262 |
| 2022-02-28 | 13.31 | $13.12 | 555635 |
| 2022-02-25 | 13.39 | $13.07 | 434300 |
| 2022-02-24 | 13.45 | $12.77 | 464900 |
| 2022-02-23 | 13.52 | $12.96 | 355942 |
| 2022-02-22 | 13.57 | $12.78 | 411000 |
| 2022-02-18 | 13.62 | $12.90 | 223162 |
| 2022-02-17 | 13.65 | $13.11 | 329800 |
| 2022-02-16 | 13.70 | $13.17 | 428600 |
| 2022-02-15 | 13.76 | $13.53 | 395744 |
| 2022-02-14 | 13.82 | $13.55 | 632903 |
| 2022-02-11 | 13.87 | $13.61 | 205800 |
| 2022-02-10 | 13.91 | $13.34 | 572937 |
| 2022-02-09 | 13.98 | $13.16 | 406518 |
| 2022-02-08 | 14.02 | $13.35 | 182403 |
| 2022-02-07 | 14.04 | $13.47 | 272502 |
| 2022-02-04 | 14.05 | $13.46 | 388936 |
| 2022-02-03 | 14.07 | $13.52 | 479420 |
| 2022-02-02 | 14.07 | $13.65 | 989503 |
| 2022-02-01 | 14.07 | $14.15 | 744820 |
| 2022-01-31 | 14.01 | $13.48 | 1.3M |
| 2022-01-28 | 13.97 | $14.68 | 528113 |
| 2022-01-27 | 13.86 | $14.39 | 540300 |
| 2022-01-26 | 13.74 | $14.19 | 412845 |
| 2022-01-25 | 13.63 | $13.96 | 756900 |
| 2022-01-24 | 13.54 | $13.69 | 791002 |
| 2022-01-21 | 13.45 | $13.54 | 861400 |
| 2022-01-20 | 13.37 | $14.01 | 590400 |
| 2022-01-19 | 13.26 | $14.54 | 465500 |
| 2022-01-18 | 13.10 | $14.58 | 643668 |
| 2022-01-14 | 12.94 | $14.67 | 414300 |
| 2022-01-13 | 12.77 | $14.41 | 718100 |
| 2022-01-12 | 12.60 | $14.67 | 1.0M |
| 2022-01-11 | 12.40 | $13.94 | 382046 |
| 2022-01-10 | 12.21 | $13.73 | 315900 |
| 2022-01-07 | 12.03 | $13.78 | 342397 |
| 2022-01-06 | 11.85 | $13.72 | 413723 |
| 2022-01-05 | 11.69 | $13.53 | 1.0M |
| 2022-01-04 | 11.53 | $13.66 | 884711 |
| 2022-01-03 | 11.35 | $13.08 | 876243 |
| 2021-12-31 | 11.20 | $12.64 | 434300 |
| 2021-12-30 | 11.08 | $12.39 | 337632 |
| 2021-12-29 | 10.96 | $12.14 | 263019 |
| 2021-12-28 | 10.86 | $12.01 | 336626 |
| 2021-12-27 | 10.78 | $12.10 | 709047 |
| 2021-12-23 | 10.69 | $11.86 | 389190 |
| 2021-12-22 | 10.63 | $12.00 | 420500 |
| 2021-12-21 | 10.58 | $11.70 | 454200 |
| 2021-12-20 | 10.52 | $11.30 | 530800 |
| 2021-12-17 | 10.47 | $11.50 | 1.2M |
| 2021-12-16 | 10.40 | $11.24 | 515030 |
| 2021-12-15 | 10.35 | $11.05 | 481937 |
| 2021-12-14 | 10.32 | $10.57 | 538800 |
| 2021-12-13 | 10.33 | $10.13 | 238600 |
| 2021-12-10 | 10.36 | $10.14 | 139108 |
| 2021-12-09 | 10.40 | $10.19 | 167530 |
| 2021-12-08 | 10.43 | $10.49 | 208940 |
| 2021-12-07 | 10.47 | $10.34 | 645113 |
| 2021-12-06 | 10.53 | $10.19 | 373305 |
| 2021-12-03 | 10.61 | $10.01 | 651805 |
| 2021-12-02 | 10.69 | $10.26 | 274427 |
| 2021-12-01 | 10.77 | $9.92 | 598644 |
| 2021-11-30 | 10.84 | $10.23 | 512906 |
| 2021-11-29 | 10.91 | $10.29 | 392212 |
| 2021-11-26 | 10.99 | $10.41 | 423500 |
| 2021-11-24 | 11.07 | $10.60 | 596000 |
| 2021-11-23 | 11.15 | $11.02 | 636857 |
| 2021-11-22 | 11.23 | $10.52 | 553000 |
| 2021-11-19 | 11.31 | $10.23 | 459000 |
| 2021-11-18 | 11.38 | $10.13 | 531400 |
| 2021-11-17 | 11.44 | $10.28 | 554800 |
| 2021-11-16 | 11.52 | $10.51 | 954949 |
| 2021-11-15 | 11.59 | $10.64 | 509635 |
| 2021-11-12 | 11.69 | $10.89 | 319400 |
| 2021-11-11 | 11.73 | $10.90 | 275440 |
| 2021-11-10 | 11.76 | $10.79 | 729970 |
| 2021-11-09 | 11.80 | $11.28 | 423334 |
| 2021-11-08 | 11.83 | $11.57 | 343068 |
| 2021-11-05 | 11.84 | $11.68 | 327512 |
| 2021-11-04 | 11.84 | $11.62 | 569752 |
| 2021-11-03 | 11.85 | $11.89 | 776645 |
| 2021-11-02 | 11.83 | $11.23 | 869932 |
| 2021-11-01 | 11.86 | $11.72 | 752514 |
| 2021-10-29 | 11.87 | $11.86 | 402200 |
| 2021-10-28 | 11.85 | $12.00 | 486146 |
| 2021-10-27 | 11.80 | $12.27 | 1.0M |
| 2021-10-26 | 11.70 | $12.57 | 1.0M |
| 2021-10-25 | 11.58 | $12.20 | 1.4M |
| 2021-10-22 | 11.48 | $11.63 | 619714 |
| 2021-10-21 | 11.39 | $11.30 | 917600 |
| 2021-10-20 | 11.30 | $11.82 | 733615 |
| 2021-10-19 | 11.18 | $11.93 | 1.4M |
| 2021-10-18 | 11.04 | $12.56 | 1.4M |
| 2021-10-15 | 10.87 | $11.74 | 470800 |
| 2021-10-14 | 10.77 | $11.49 | 732500 |
| 2021-10-13 | 10.69 | $11.59 | 353881 |
| 2021-10-12 | 10.61 | $11.86 | 387880 |
| 2021-10-11 | 10.50 | $11.81 | 674100 |
| 2021-10-08 | 10.38 | $11.76 | 572900 |
| 2021-10-07 | 10.26 | $11.77 | 649400 |
| 2021-10-06 | 10.14 | $11.39 | 755131 |
| 2021-10-05 | 10.03 | $11.98 | 1.3M |
| 2021-10-04 | 9.89 | $11.92 | 2.1M |
| 2021-10-01 | 9.75 | $11.50 | 1.4M |
| 2021-09-30 | 9.63 | $10.87 | 1.7M |
| 2021-09-29 | 9.52 | $10.34 | 465563 |
| 2021-09-28 | 9.43 | $10.20 | 634327 |
| 2021-09-27 | 9.34 | $10.22 | 1.1M |
| 2021-09-24 | 9.26 | $9.76 | 739912 |
| 2021-09-23 | 9.18 | $9.52 | 301489 |
| 2021-09-22 | 9.12 | $9.35 | 260400 |
| 2021-09-21 | 9.05 | $9.11 | 604100 |
| 2021-09-20 | 9.00 | $9.28 | 478543 |
| 2021-09-17 | 8.93 | $9.64 | 406603 |
| 2021-09-16 | 8.82 | $9.94 | 339314 |
| 2021-09-15 | 8.72 | $9.93 | 587622 |
| 2021-09-14 | 8.62 | $9.63 | 421949 |
| 2021-09-13 | 8.55 | $9.43 | 325200 |
| 2021-09-10 | 8.49 | $9.33 | 397116 |
| 2021-09-09 | 8.44 | $9.42 | 285800 |
| 2021-09-08 | 8.38 | $9.23 | 467903 |
| 2021-09-07 | 8.31 | $9.20 | 214710 |
| 2021-09-03 | 8.23 | $9.15 | 360100 |
| 2021-09-02 | 8.17 | $8.99 | 405907 |
| 2021-09-01 | 8.10 | $8.66 | 251904 |
| 2021-08-31 | 8.05 | $8.66 | 451569 |
| 2021-08-30 | 8.01 | $8.39 | 200500 |
| 2021-08-27 | 7.98 | $8.50 | 537922 |
| 2021-08-26 | 7.95 | $8.19 | 175700 |
| 2021-08-25 | 7.95 | $8.28 | 269942 |
| 2021-08-24 | 7.93 | $8.09 | 101826 |
| 2021-08-23 | 7.92 | $8.02 | 208814 |
| 2021-08-20 | 7.90 | $7.83 | 291500 |
| 2021-08-19 | 7.88 | $7.59 | 479757 |
| 2021-08-18 | 7.86 | $7.81 | 293135 |
| 2021-08-17 | 7.83 | $8.05 | 414100 |
| 2021-08-16 | 7.77 | $8.23 | 371305 |
| 2021-08-13 | 7.70 | $8.15 | 350900 |
| 2021-08-12 | 7.64 | $8.27 | 234882 |
| 2021-08-11 | 7.59 | $8.23 | 1.0M |
| 2021-08-10 | 7.55 | $7.94 | 484000 |
| 2021-08-09 | 7.53 | $7.59 | 292654 |
| 2021-08-06 | 7.53 | $7.85 | 249910 |
| 2021-08-05 | 7.53 | $7.73 | 269438 |
| 2021-08-04 | 7.50 | $7.68 | 430435 |
| 2021-08-03 | 7.49 | $7.70 | 447504 |
| 2021-08-02 | 7.45 | $7.78 | 515600 |
| 2021-07-30 | 7.42 | $7.94 | 922616 |
| 2021-07-29 | 7.39 | $8.25 | 1.4M |
| 2021-07-28 | 7.34 | $7.86 | 815040 |
| 2021-07-27 | 7.29 | $7.81 | 617649 |
| 2021-07-26 | 7.24 | $7.78 | 650022 |
| 2021-07-23 | 7.21 | $7.31 | 337600 |
| 2021-07-22 | 7.20 | $7.27 | 323919 |
| 2021-07-21 | 7.20 | $7.13 | 374000 |
| 2021-07-20 | 7.19 | $6.87 | 216300 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
24.46
2026-07-17
Close Price
$24.42
Vol: 201789
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.13
Average
21.29
Maximum
27.82
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.46 | $24.42 | 201789 |
| 2026-07-16 | 24.46 | $24.59 | 162600 |
| 2026-07-15 | 24.45 | $24.57 | 157246 |
| 2026-07-14 | 24.44 | $24.94 | 227780 |
| 2026-07-13 | 24.38 | $24.69 | 273100 |
| 2026-07-10 | 24.35 | $24.37 | 143616 |
| 2026-07-09 | 24.35 | $24.45 | 189845 |
| 2026-07-08 | 24.34 | $24.40 | 346801 |
| 2026-07-07 | 24.33 | $23.85 | 239300 |
| 2026-07-06 | 24.38 | $23.78 | 223104 |
| 2026-07-02 | 24.45 | $23.81 | 295403 |
| 2026-07-01 | 24.52 | $23.74 | 308458 |
| 2026-06-30 | 24.60 | $23.98 | 384107 |
| 2026-06-29 | 24.66 | $23.99 | 245624 |
| 2026-06-26 | 24.73 | $24.48 | 212300 |
| 2026-06-25 | 24.76 | $24.43 | 232123 |
| 2026-06-24 | 24.79 | $24.24 | 389523 |
| 2026-06-23 | 24.85 | $24.55 | 282006 |
| 2026-06-22 | 24.88 | $24.41 | 468505 |
| 2026-06-18 | 24.93 | $23.52 | 501100 |
| 2026-06-17 | 25.08 | $24.30 | 166400 |
| 2026-06-16 | 25.17 | $24.29 | 357800 |
| 2026-06-15 | 25.26 | $24.60 | 335036 |
| 2026-06-12 | 25.33 | $25.03 | 239980 |
| 2026-06-11 | 25.36 | $25.13 | 182141 |
| 2026-06-10 | 25.38 | $25.25 | 203290 |
| 2026-06-09 | 25.40 | $25.37 | 192762 |
| 2026-06-08 | 25.40 | $25.54 | 202800 |
| 2026-06-05 | 25.39 | $25.62 | 250600 |
| 2026-06-04 | 25.36 | $26.00 | 444800 |
| 2026-06-03 | 25.29 | $25.41 | 305741 |
| 2026-06-02 | 25.28 | $25.50 | 370916 |
| 2026-06-01 | 25.26 | $25.31 | 268031 |
| 2026-05-29 | 25.25 | $24.85 | 263552 |
| 2026-05-28 | 25.29 | $25.32 | 361258 |
| 2026-05-27 | 25.29 | $24.94 | 186376 |
| 2026-05-26 | 25.33 | $25.01 | 335408 |
| 2026-05-22 | 25.36 | $24.88 | 295900 |
| 2026-05-21 | 25.41 | $24.83 | 334827 |
| 2026-05-20 | 25.48 | $24.95 | 379743 |
| 2026-05-19 | 25.53 | $25.22 | 247538 |
| 2026-05-18 | 25.56 | $25.40 | 467165 |
| 2026-05-15 | 25.58 | $25.13 | 375845 |
| 2026-05-14 | 25.63 | $25.27 | 347400 |
| 2026-05-13 | 25.67 | $24.83 | 280420 |
| 2026-05-12 | 25.75 | $25.27 | 504554 |
| 2026-05-11 | 25.80 | $24.62 | 595508 |
| 2026-05-08 | 25.93 | $24.85 | 347522 |
| 2026-05-07 | 26.04 | $25.55 | 501100 |
| 2026-05-06 | 26.09 | $25.67 | 609581 |
| 2026-05-05 | 26.14 | $26.18 | 351214 |
| 2026-05-04 | 26.13 | $26.30 | 254603 |
| 2026-05-01 | 26.12 | $26.15 | 369706 |
| 2026-04-30 | 26.11 | $26.61 | 275033 |
| 2026-04-29 | 26.06 | $26.66 | 485000 |
| 2026-04-28 | 26.00 | $26.47 | 676104 |
| 2026-04-27 | 25.95 | $25.45 | 740532 |
| 2026-04-24 | 26.00 | $24.90 | 502200 |
| 2026-04-23 | 26.12 | $25.23 | 543400 |
| 2026-04-22 | 26.21 | $24.70 | 539726 |
| 2026-04-21 | 26.37 | $24.79 | 459708 |
| 2026-04-20 | 26.54 | $24.59 | 462600 |
| 2026-04-17 | 26.74 | $24.98 | 797300 |
| 2026-04-16 | 26.93 | $25.55 | 179314 |
| 2026-04-15 | 27.07 | $25.72 | 210609 |
| 2026-04-14 | 27.21 | $25.65 | 542906 |
| 2026-04-13 | 27.38 | $26.40 | 212611 |
| 2026-04-10 | 27.48 | $26.28 | 156636 |
| 2026-04-09 | 27.61 | $26.51 | 281252 |
| 2026-04-08 | 27.72 | $27.02 | 549526 |
| 2026-04-07 | 27.80 | $27.73 | 315447 |
| 2026-04-06 | 27.80 | $28.18 | 296306 |
| 2026-04-02 | 27.76 | $28.17 | 197146 |
| 2026-04-01 | 27.72 | $27.57 | 270734 |
| 2026-03-31 | 27.74 | $27.65 | 327587 |
| 2026-03-30 | 27.74 | $28.15 | 735485 |
| 2026-03-27 | 27.70 | $28.99 | 430412 |
| 2026-03-26 | 27.57 | $28.88 | 213000 |
| 2026-03-25 | 27.43 | $28.60 | 204043 |
| 2026-03-24 | 27.30 | $28.70 | 487970 |
| 2026-03-23 | 27.16 | $27.95 | 403608 |
| 2026-03-20 | 27.07 | $27.95 | 429369 |
| 2026-03-19 | 26.98 | $28.43 | 757000 |
| 2026-03-18 | 26.83 | $27.38 | 168732 |
| 2026-03-17 | 26.77 | $27.30 | 266925 |
| 2026-03-16 | 26.71 | $27.44 | 159226 |
| 2026-03-13 | 26.64 | $27.28 | 162976 |
| 2026-03-12 | 26.57 | $27.46 | 316724 |
| 2026-03-11 | 26.48 | $27.50 | 391652 |
| 2026-03-10 | 26.37 | $27.39 | 339345 |
| 2026-03-09 | 26.26 | $27.24 | 504300 |
| 2026-03-06 | 26.16 | $26.51 | 403372 |
| 2026-03-05 | 26.12 | $26.89 | 660620 |
| 2026-03-04 | 26.04 | $26.96 | 248511 |
| 2026-03-03 | 25.94 | $27.13 | 438716 |
| 2026-03-02 | 25.82 | $26.98 | 326600 |
| 2026-02-27 | 25.70 | $26.49 | 312304 |
| 2026-02-26 | 25.61 | $26.57 | 204627 |
| 2026-02-25 | 25.51 | $26.48 | 166400 |
| 2026-02-24 | 25.41 | $26.51 | 724624 |
| 2026-02-23 | 25.30 | $27.04 | 734399 |
| 2026-02-20 | 25.11 | $26.25 | 469834 |
| 2026-02-19 | 24.99 | $25.90 | 385037 |
| 2026-02-18 | 24.90 | $25.89 | 475775 |
| 2026-02-17 | 24.79 | $25.61 | 419524 |
| 2026-02-13 | 24.71 | $25.82 | 533109 |
| 2026-02-12 | 24.59 | $25.35 | 717228 |
| 2026-02-11 | 24.51 | $25.50 | 996022 |
| 2026-02-10 | 24.41 | $24.56 | 646739 |
| 2026-02-09 | 24.39 | $24.42 | 387336 |
| 2026-02-06 | 24.39 | $24.37 | 564455 |
| 2026-02-05 | 24.39 | $24.54 | 501100 |
| 2026-02-04 | 24.37 | $24.60 | 480474 |
| 2026-02-03 | 24.35 | $25.00 | 723400 |
| 2026-02-02 | 24.28 | $24.69 | 1.1M |
| 2026-01-30 | 24.24 | $23.82 | 680800 |
| 2026-01-29 | 24.28 | $24.27 | 429211 |
| 2026-01-28 | 24.28 | $24.31 | 308902 |
| 2026-01-27 | 24.28 | $24.43 | 339438 |
| 2026-01-26 | 24.26 | $24.43 | 262894 |
| 2026-01-23 | 24.24 | $24.60 | 359660 |
| 2026-01-22 | 24.21 | $25.10 | 353100 |
| 2026-01-21 | 24.11 | $25.11 | 269363 |
| 2026-01-20 | 24.01 | $24.55 | 284834 |
| 2026-01-16 | 23.95 | $24.34 | 348220 |
| 2026-01-15 | 23.91 | $24.33 | 295057 |
| 2026-01-14 | 23.87 | $24.45 | 427000 |
| 2026-01-13 | 23.81 | $24.32 | 588515 |
| 2026-01-12 | 23.75 | $24.18 | 526200 |
| 2026-01-09 | 23.71 | $24.36 | 314900 |
| 2026-01-08 | 23.64 | $24.07 | 258821 |
| 2026-01-07 | 23.59 | $23.79 | 315286 |
| 2026-01-06 | 23.57 | $23.73 | 412321 |
| 2026-01-05 | 23.55 | $23.31 | 424478 |
| 2026-01-02 | 23.58 | $23.29 | 185700 |
| 2025-12-31 | 23.61 | $23.23 | 325800 |
| 2025-12-30 | 23.65 | $23.32 | 338209 |
| 2025-12-29 | 23.68 | $23.10 | 821900 |
| 2025-12-26 | 23.75 | $23.51 | 223943 |
| 2025-12-24 | 23.77 | $23.69 | 145317 |
| 2025-12-23 | 23.78 | $23.52 | 205821 |
| 2025-12-22 | 23.81 | $23.35 | 710349 |
| 2025-12-19 | 23.85 | $23.30 | 393791 |
| 2025-12-18 | 23.91 | $23.43 | 628282 |
| 2025-12-17 | 23.96 | $23.35 | 320700 |
| 2025-12-16 | 24.03 | $23.44 | 428169 |
| 2025-12-15 | 24.09 | $23.53 | 518559 |
| 2025-12-12 | 24.15 | $24.13 | 125532 |
| 2025-12-11 | 24.15 | $24.13 | 148469 |
| 2025-12-10 | 24.15 | $24.18 | 112456 |
| 2025-12-09 | 24.15 | $24.45 | 186316 |
| 2025-12-08 | 24.12 | $24.29 | 195921 |
| 2025-12-05 | 24.10 | $24.25 | 319147 |
| 2025-12-04 | 24.09 | $23.79 | 211063 |
| 2025-12-03 | 24.12 | $23.78 | 261431 |
| 2025-12-02 | 24.15 | $23.69 | 191922 |
| 2025-12-01 | 24.20 | $23.78 | 335567 |
| 2025-11-28 | 24.25 | $24.37 | 77800 |
| 2025-11-26 | 24.23 | $24.07 | 172209 |
| 2025-11-25 | 24.25 | $24.08 | 180135 |
| 2025-11-24 | 24.27 | $23.72 | 195209 |
| 2025-11-21 | 24.33 | $23.57 | 366708 |
| 2025-11-20 | 24.41 | $23.86 | 169848 |
| 2025-11-19 | 24.46 | $23.86 | 133900 |
| 2025-11-18 | 24.53 | $23.90 | 263000 |
| 2025-11-17 | 24.59 | $24.25 | 341035 |
| 2025-11-14 | 24.63 | $24.98 | 657000 |
| 2025-11-13 | 24.59 | $25.00 | 415948 |
| 2025-11-12 | 24.55 | $25.02 | 361528 |
| 2025-11-11 | 24.50 | $24.68 | 322542 |
| 2025-11-10 | 24.48 | $24.35 | 254500 |
| 2025-11-07 | 24.49 | $24.40 | 192800 |
| 2025-11-06 | 24.50 | $25.00 | 573100 |
| 2025-11-05 | 24.45 | $24.74 | 176234 |
| 2025-11-04 | 24.42 | $24.61 | 223853 |
| 2025-11-03 | 24.40 | $24.95 | 474000 |
| 2025-10-31 | 24.34 | $24.47 | 207487 |
| 2025-10-30 | 24.33 | $24.23 | 247437 |
| 2025-10-29 | 24.34 | $24.12 | 171330 |
| 2025-10-28 | 24.36 | $24.31 | 356800 |
| 2025-10-27 | 24.37 | $24.00 | 542300 |
| 2025-10-24 | 24.41 | $23.05 | 708941 |
| 2025-10-23 | 24.55 | $24.05 | 208400 |
| 2025-10-22 | 24.61 | $24.24 | 291100 |
| 2025-10-21 | 24.64 | $23.99 | 177200 |
| 2025-10-20 | 24.71 | $24.52 | 156962 |
| 2025-10-17 | 24.73 | $24.05 | 676062 |
| 2025-10-16 | 24.81 | $24.49 | 286357 |
| 2025-10-15 | 24.84 | $24.60 | 510104 |
| 2025-10-14 | 24.86 | $25.65 | 443512 |
| 2025-10-13 | 24.78 | $25.58 | 252204 |
| 2025-10-10 | 24.70 | $25.05 | 184544 |
| 2025-10-09 | 24.66 | $25.20 | 373514 |
| 2025-10-08 | 24.60 | $25.26 | 160702 |
| 2025-10-07 | 24.53 | $25.30 | 269515 |
| 2025-10-06 | 24.45 | $25.32 | 307300 |
| 2025-10-03 | 24.36 | $25.49 | 294547 |
| 2025-10-02 | 24.24 | $25.58 | 284424 |
| 2025-10-01 | 24.10 | $25.48 | 193236 |
| 2025-09-30 | 23.96 | $25.29 | 377222 |
| 2025-09-29 | 23.82 | $25.02 | 385702 |
| 2025-09-26 | 23.69 | $24.54 | 216328 |
| 2025-09-25 | 23.60 | $24.10 | 198237 |
| 2025-09-24 | 23.55 | $24.33 | 311563 |
| 2025-09-23 | 23.46 | $23.81 | 207810 |
| 2025-09-22 | 23.43 | $23.27 | 268997 |
| 2025-09-19 | 23.44 | $23.68 | 289227 |
| 2025-09-18 | 23.42 | $23.93 | 294436 |
| 2025-09-17 | 23.37 | $23.57 | 191400 |
| 2025-09-16 | 23.34 | $23.71 | 250724 |
| 2025-09-15 | 23.31 | $23.27 | 953130 |
| 2025-09-12 | 23.31 | $22.76 | 237695 |
| 2025-09-11 | 23.37 | $22.54 | 253800 |
| 2025-09-10 | 23.45 | $22.73 | 216956 |
| 2025-09-09 | 23.53 | $22.54 | 225944 |
| 2025-09-08 | 23.64 | $22.75 | 398709 |
| 2025-09-05 | 23.73 | $22.89 | 297000 |
| 2025-09-04 | 23.82 | $22.76 | 179829 |
| 2025-09-03 | 23.93 | $22.95 | 354073 |
| 2025-09-02 | 24.03 | $22.97 | 326205 |
| 2025-08-29 | 24.14 | $23.01 | 877501 |
| 2025-08-28 | 24.26 | $23.04 | 406371 |
| 2025-08-27 | 24.39 | $22.99 | 449520 |
| 2025-08-26 | 24.54 | $22.75 | 325308 |
| 2025-08-25 | 24.73 | $22.86 | 540713 |
| 2025-08-22 | 24.92 | $23.47 | 618456 |
| 2025-08-21 | 25.08 | $23.16 | 311640 |
| 2025-08-20 | 25.28 | $22.97 | 676200 |
| 2025-08-19 | 25.52 | $23.41 | 536526 |
| 2025-08-18 | 25.74 | $23.87 | 911310 |
| 2025-08-15 | 25.94 | $24.48 | 373822 |
| 2025-08-14 | 26.09 | $25.47 | 610700 |
| 2025-08-13 | 26.16 | $25.27 | 402470 |
| 2025-08-12 | 26.25 | $24.79 | 279303 |
| 2025-08-11 | 26.41 | $24.64 | 495052 |
| 2025-08-08 | 26.59 | $25.29 | 374908 |
| 2025-08-07 | 26.73 | $25.70 | 373546 |
| 2025-08-06 | 26.84 | $26.36 | 425900 |
| 2025-08-05 | 26.89 | $26.41 | 156707 |
| 2025-08-04 | 26.94 | $26.72 | 175309 |
| 2025-08-01 | 26.96 | $26.59 | 352264 |
| 2025-07-31 | 27.00 | $26.48 | 250100 |
| 2025-07-30 | 27.05 | $26.41 | 386548 |
| 2025-07-29 | 27.12 | $27.33 | 588099 |
| 2025-07-28 | 27.10 | $27.50 | 824342 |
| 2025-07-25 | 27.06 | $27.98 | 197656 |
| 2025-07-24 | 26.96 | $27.97 | 232348 |
| 2025-07-23 | 26.85 | $28.00 | 224210 |
| 2025-07-22 | 26.73 | $27.73 | 410719 |
| 2025-07-21 | 26.63 | $26.84 | 252851 |
| 2025-07-18 | 26.61 | $27.01 | 199300 |
| 2025-07-17 | 26.56 | $27.03 | 291400 |
| 2025-07-16 | 26.52 | $27.02 | 220451 |
| 2025-07-15 | 26.46 | $26.94 | 138500 |
| 2025-07-14 | 26.41 | $27.23 | 191814 |
| 2025-07-11 | 26.33 | $27.33 | 258122 |
| 2025-07-10 | 26.22 | $26.85 | 205338 |
| 2025-07-09 | 26.15 | $26.53 | 102900 |
| 2025-07-08 | 26.11 | $26.62 | 157840 |
| 2025-07-07 | 26.06 | $26.72 | 170600 |
| 2025-07-03 | 25.99 | $26.58 | 125400 |
| 2025-07-02 | 25.93 | $26.62 | 247135 |
| 2025-07-01 | 25.86 | $25.83 | 212700 |
| 2025-06-30 | 25.86 | $26.14 | 229900 |
| 2025-06-27 | 25.83 | $25.54 | 136300 |
| 2025-06-26 | 25.86 | $25.44 | 168661 |
| 2025-06-25 | 25.91 | $25.17 | 258529 |
| 2025-06-24 | 25.98 | $25.54 | 261204 |
| 2025-06-23 | 26.03 | $25.77 | 172500 |
| 2025-06-20 | 26.06 | $25.99 | 491046 |
| 2025-06-18 | 26.07 | $26.14 | 227680 |
| 2025-06-17 | 26.06 | $26.36 | 236339 |
| 2025-06-16 | 26.03 | $25.96 | 140616 |
| 2025-06-13 | 26.03 | $25.99 | 476003 |
| 2025-06-12 | 26.04 | $25.75 | 157902 |
| 2025-06-11 | 26.07 | $25.96 | 160845 |
| 2025-06-10 | 26.08 | $25.81 | 182708 |
| 2025-06-09 | 26.11 | $25.83 | 173285 |
| 2025-06-06 | 26.14 | $25.75 | 150472 |
| 2025-06-05 | 26.18 | $25.71 | 198765 |
| 2025-06-04 | 26.23 | $25.75 | 160441 |
| 2025-06-03 | 26.28 | $25.97 | 133829 |
| 2025-06-02 | 26.31 | $25.88 | 391000 |
| 2025-05-30 | 26.35 | $26.03 | 145200 |
| 2025-05-29 | 26.39 | $26.06 | 170565 |
| 2025-05-28 | 26.42 | $26.03 | 296087 |
| 2025-05-27 | 26.46 | $26.29 | 527999 |
| 2025-05-23 | 26.48 | $26.32 | 255336 |
| 2025-05-22 | 26.50 | $26.42 | 208737 |
| 2025-05-21 | 26.51 | $26.76 | 144900 |
| 2025-05-20 | 26.48 | $26.75 | 137200 |
| 2025-05-19 | 26.45 | $26.54 | 168682 |
| 2025-05-16 | 26.44 | $26.68 | 192636 |
| 2025-05-15 | 26.42 | $26.61 | 405503 |
| 2025-05-14 | 26.40 | $26.36 | 410100 |
| 2025-05-13 | 26.40 | $26.20 | 374331 |
| 2025-05-12 | 26.42 | $25.13 | 544395 |
| 2025-05-09 | 26.56 | $24.97 | 609284 |
| 2025-05-08 | 26.72 | $25.81 | 456328 |
| 2025-05-07 | 26.82 | $27.01 | 357281 |
| 2025-05-06 | 26.80 | $26.93 | 498079 |
| 2025-05-05 | 26.78 | $27.21 | 282374 |
| 2025-05-02 | 26.74 | $27.16 | 290453 |
| 2025-05-01 | 26.70 | $26.40 | 674066 |
| 2025-04-30 | 26.73 | $26.45 | 448054 |
| 2025-04-29 | 26.76 | $27.07 | 420034 |
| 2025-04-28 | 26.72 | $27.31 | 774300 |
| 2025-04-25 | 26.66 | $27.14 | 289228 |
| 2025-04-24 | 26.61 | $27.45 | 333400 |
| 2025-04-23 | 26.52 | $27.21 | 293516 |
| 2025-04-22 | 26.45 | $26.98 | 176709 |
| 2025-04-21 | 26.39 | $26.94 | 333437 |
| 2025-04-17 | 26.34 | $27.17 | 244200 |
| 2025-04-16 | 26.25 | $26.79 | 315672 |
| 2025-04-15 | 26.19 | $26.68 | 407680 |
| 2025-04-14 | 26.14 | $26.20 | 493506 |
| 2025-04-11 | 26.13 | $26.06 | 769106 |
| 2025-04-10 | 26.14 | $26.35 | 598900 |
| 2025-04-09 | 26.12 | $26.54 | 1.1M |
| 2025-04-08 | 26.07 | $25.87 | 1.3M |
| 2025-04-07 | 26.10 | $24.67 | 741099 |
| 2025-04-04 | 26.25 | $25.04 | 1.4M |
| 2025-04-03 | 26.37 | $26.66 | 1.9M |
| 2025-04-02 | 26.34 | $27.04 | 93804 |
| 2025-04-01 | 26.27 | $26.93 | 307900 |
| 2025-03-31 | 26.20 | $27.28 | 629985 |
| 2025-03-28 | 26.09 | $26.66 | 214600 |
| 2025-03-27 | 26.03 | $26.61 | 142162 |
| 2025-03-26 | 25.96 | $26.50 | 184884 |
| 2025-03-25 | 25.91 | $26.56 | 120111 |
| 2025-03-24 | 25.84 | $26.55 | 207153 |
| 2025-03-21 | 25.76 | $26.25 | 179826 |
| 2025-03-20 | 25.71 | $26.68 | 244203 |
| 2025-03-19 | 25.61 | $26.16 | 230571 |
| 2025-03-18 | 25.55 | $25.53 | 234125 |
| 2025-03-17 | 25.56 | $24.91 | 235900 |
| 2025-03-14 | 25.62 | $25.19 | 269100 |
| 2025-03-13 | 25.67 | $24.47 | 157715 |
| 2025-03-12 | 25.79 | $24.73 | 173673 |
| 2025-03-11 | 25.91 | $24.79 | 444214 |
| 2025-03-10 | 26.02 | $24.80 | 470544 |
| 2025-03-07 | 26.15 | $24.83 | 162221 |
| 2025-03-06 | 26.29 | $24.82 | 294663 |
| 2025-03-05 | 26.45 | $25.21 | 355600 |
| 2025-03-04 | 26.58 | $25.17 | 491200 |
| 2025-03-03 | 26.73 | $25.08 | 787003 |
| 2025-02-28 | 26.90 | $26.24 | 624838 |
| 2025-02-27 | 26.97 | $26.82 | 354385 |
| 2025-02-26 | 26.98 | $26.85 | 323236 |
| 2025-02-25 | 27.00 | $26.57 | 235700 |
| 2025-02-24 | 27.04 | $26.33 | 246729 |
| 2025-02-21 | 27.12 | $26.70 | 298964 |
| 2025-02-20 | 27.16 | $26.99 | 246200 |
| 2025-02-19 | 27.18 | $26.87 | 199045 |
| 2025-02-18 | 27.21 | $26.79 | 324552 |
| 2025-02-14 | 27.26 | $26.76 | 542483 |
| 2025-02-13 | 27.31 | $26.93 | 289800 |
| 2025-02-12 | 27.35 | $26.16 | 226121 |
| 2025-02-11 | 27.48 | $26.46 | 316707 |
| 2025-02-10 | 27.58 | $26.38 | 379900 |
| 2025-02-07 | 27.71 | $26.62 | 608225 |
| 2025-02-06 | 27.82 | $27.98 | 779481 |
| 2025-02-05 | 27.81 | $28.14 | 507381 |
| 2025-02-04 | 27.77 | $27.98 | 472943 |
| 2025-02-03 | 27.75 | $27.60 | 757172 |
| 2025-01-31 | 27.77 | $28.70 | 411238 |
| 2025-01-30 | 27.67 | $28.38 | 419900 |
| 2025-01-29 | 27.59 | $28.79 | 332700 |
| 2025-01-28 | 27.47 | $27.80 | 367100 |
| 2025-01-27 | 27.43 | $27.36 | 908000 |
| 2025-01-24 | 27.44 | $29.24 | 772270 |
| 2025-01-23 | 27.25 | $28.88 | 1.7M |
| 2025-01-22 | 27.08 | $27.77 | 396200 |
| 2025-01-21 | 27.01 | $28.43 | 282442 |
| 2025-01-17 | 26.86 | $27.86 | 468125 |
| 2025-01-16 | 26.75 | $28.04 | 411399 |
| 2025-01-15 | 26.61 | $27.58 | 524155 |
| 2025-01-14 | 26.51 | $27.09 | 260106 |
| 2025-01-13 | 26.45 | $27.48 | 248862 |
| 2025-01-10 | 26.34 | $27.19 | 411303 |
| 2025-01-08 | 26.25 | $26.43 | 110335 |
| 2025-01-07 | 26.23 | $26.23 | 94500 |
| 2025-01-06 | 26.24 | $26.28 | 203276 |
| 2025-01-03 | 26.23 | $26.57 | 219752 |
| 2025-01-02 | 26.19 | $26.61 | 272536 |
| 2024-12-31 | 26.15 | $26.29 | 441200 |
| 2024-12-30 | 26.14 | $25.89 | 160153 |
| 2024-12-27 | 26.16 | $25.89 | 176748 |
| 2024-12-26 | 26.19 | $25.69 | 141500 |
| 2024-12-24 | 26.24 | $25.55 | 138543 |
| 2024-12-23 | 26.32 | $25.35 | 295147 |
| 2024-12-20 | 26.42 | $25.68 | 188800 |
| 2024-12-19 | 26.50 | $25.92 | 224700 |
| 2024-12-18 | 26.56 | $25.72 | 102210 |
| 2024-12-17 | 26.64 | $26.04 | 244900 |
| 2024-12-16 | 26.71 | $25.92 | 279973 |
| 2024-12-13 | 26.79 | $26.66 | 387654 |
| 2024-12-12 | 26.81 | $26.21 | 305000 |
| 2024-12-11 | 26.87 | $26.03 | 267534 |
| 2024-12-10 | 26.96 | $25.67 | 250319 |
| 2024-12-09 | 27.09 | $25.89 | 289479 |
| 2024-12-06 | 27.22 | $26.47 | 337340 |
| 2024-12-05 | 27.30 | $27.27 | 174169 |
| 2024-12-04 | 27.30 | $27.02 | 336927 |
| 2024-12-03 | 27.33 | $27.61 | 191900 |
| 2024-12-02 | 27.30 | $27.80 | 222800 |
| 2024-11-29 | 27.25 | $28.23 | 113000 |
| 2024-11-27 | 27.14 | $27.96 | 676993 |
| 2024-11-26 | 27.06 | $28.17 | 390000 |
| 2024-11-25 | 26.94 | $28.58 | 319278 |
| 2024-11-22 | 26.77 | $28.49 | 534565 |
| 2024-11-21 | 26.58 | $27.88 | 443902 |
| 2024-11-20 | 26.45 | $27.66 | 213216 |
| 2024-11-19 | 26.32 | $27.61 | 442704 |
| 2024-11-18 | 26.19 | $26.85 | 305538 |
| 2024-11-15 | 26.12 | $26.79 | 423544 |
| 2024-11-14 | 26.04 | $27.06 | 490107 |
| 2024-11-13 | 25.94 | $26.61 | 564700 |
| 2024-11-12 | 25.87 | $25.64 | 213612 |
| 2024-11-11 | 25.89 | $26.17 | 417938 |
| 2024-11-08 | 25.86 | $25.68 | 435600 |
| 2024-11-07 | 25.88 | $26.81 | 665874 |
| 2024-11-06 | 25.78 | $27.59 | 803889 |
| 2024-11-05 | 25.59 | $26.72 | 691609 |
| 2024-11-04 | 25.47 | $26.46 | 356215 |
| 2024-11-01 | 25.37 | $26.37 | 477068 |
| 2024-10-31 | 25.26 | $26.17 | 278861 |
| 2024-10-30 | 25.17 | $25.63 | 275387 |
| 2024-10-29 | 25.12 | $25.61 | 282422 |
| 2024-10-28 | 25.07 | $25.50 | 556733 |
| 2024-10-25 | 25.02 | $25.63 | 290736 |
| 2024-10-24 | 24.96 | $25.50 | 246011 |
| 2024-10-23 | 24.90 | $25.09 | 162519 |
| 2024-10-22 | 24.88 | $24.99 | 138475 |
| 2024-10-21 | 24.87 | $25.05 | 166453 |
| 2024-10-18 | 24.85 | $25.10 | 129116 |
| 2024-10-17 | 24.83 | $24.97 | 107539 |
| 2024-10-16 | 24.81 | $24.94 | 104634 |
| 2024-10-15 | 24.80 | $24.84 | 174100 |
| 2024-10-14 | 24.79 | $25.04 | 192524 |
| 2024-10-11 | 24.77 | $25.27 | 199975 |
| 2024-10-10 | 24.72 | $25.24 | 208400 |
| 2024-10-09 | 24.66 | $25.25 | 156612 |
| 2024-10-08 | 24.60 | $25.14 | 218100 |
| 2024-10-07 | 24.54 | $25.40 | 423900 |
| 2024-10-04 | 24.45 | $25.32 | 115809 |
| 2024-10-03 | 24.36 | $25.13 | 147000 |
| 2024-10-02 | 24.28 | $25.16 | 206500 |
| 2024-10-01 | 24.18 | $25.19 | 276402 |
| 2024-09-30 | 24.08 | $25.00 | 145900 |
| 2024-09-27 | 23.98 | $24.94 | 245316 |
| 2024-09-26 | 23.88 | $24.58 | 119130 |
| 2024-09-25 | 23.81 | $24.50 | 112800 |
| 2024-09-24 | 23.73 | $24.56 | 285256 |
| 2024-09-23 | 23.65 | $24.19 | 146200 |
| 2024-09-20 | 23.59 | $24.30 | 291938 |
| 2024-09-19 | 23.52 | $23.73 | 312400 |
| 2024-09-18 | 23.49 | $23.96 | 255547 |
| 2024-09-17 | 23.44 | $23.53 | 205543 |
| 2024-09-16 | 23.44 | $23.57 | 235000 |
| 2024-09-13 | 23.42 | $23.47 | 222542 |
| 2024-09-12 | 23.42 | $23.25 | 149143 |
| 2024-09-11 | 23.43 | $23.09 | 207805 |
| 2024-09-10 | 23.47 | $23.00 | 112700 |
| 2024-09-09 | 23.52 | $22.84 | 142300 |
| 2024-09-06 | 23.59 | $22.97 | 666077 |
| 2024-09-05 | 23.66 | $22.83 | 177000 |
| 2024-09-04 | 23.74 | $23.01 | 222828 |
| 2024-09-03 | 23.82 | $23.30 | 266300 |
| 2024-08-30 | 23.87 | $23.92 | 149900 |
| 2024-08-29 | 23.87 | $23.92 | 174735 |
| 2024-08-28 | 23.86 | $23.92 | 124143 |
| 2024-08-27 | 23.86 | $24.08 | 118766 |
| 2024-08-26 | 23.83 | $23.97 | 208149 |
| 2024-08-23 | 23.82 | $24.05 | 197419 |
| 2024-08-22 | 23.80 | $23.87 | 197500 |
| 2024-08-21 | 23.79 | $23.88 | 231100 |
| 2024-08-20 | 23.78 | $23.41 | 236420 |
| 2024-08-19 | 23.82 | $23.85 | 233347 |
| 2024-08-16 | 23.81 | $23.94 | 338214 |
| 2024-08-15 | 23.80 | $23.56 | 419943 |
| 2024-08-14 | 23.83 | $23.20 | 333100 |
| 2024-08-13 | 23.89 | $23.26 | 425900 |
| 2024-08-12 | 23.96 | $22.57 | 276204 |
| 2024-08-09 | 24.10 | $22.80 | 217431 |
| 2024-08-08 | 24.24 | $22.80 | 440170 |
| 2024-08-07 | 24.39 | $22.60 | 500556 |
| 2024-08-06 | 24.58 | $23.32 | 918600 |
| 2024-08-05 | 24.71 | $23.02 | 809500 |
| 2024-08-02 | 24.89 | $23.87 | 576516 |
| 2024-08-01 | 25.00 | $24.75 | 230500 |
| 2024-07-31 | 25.03 | $24.80 | 251426 |
| 2024-07-30 | 25.05 | $24.45 | 335200 |
| 2024-07-29 | 25.11 | $24.65 | 905805 |
| 2024-07-26 | 25.16 | $25.79 | 284067 |
| 2024-07-25 | 25.10 | $25.42 | 415011 |
| 2024-07-24 | 25.06 | $25.89 | 321000 |
| 2024-07-23 | 24.98 | $25.64 | 197100 |
| 2024-07-22 | 24.91 | $25.54 | 311000 |
| 2024-07-19 | 24.84 | $25.51 | 172824 |
| 2024-07-18 | 24.77 | $25.44 | 262313 |
| 2024-07-17 | 24.70 | $25.30 | 273600 |
| 2024-07-16 | 24.63 | $25.22 | 190569 |
| 2024-07-15 | 24.57 | $24.99 | 301319 |
| 2024-07-12 | 24.53 | $25.00 | 149900 |
| 2024-07-11 | 24.48 | $24.94 | 212318 |
| 2024-07-10 | 24.43 | $24.79 | 207453 |
| 2024-07-09 | 24.39 | $24.57 | 296600 |
| 2024-07-08 | 24.38 | $24.68 | 523555 |
| 2024-07-05 | 24.34 | $25.28 | 358043 |
| 2024-07-03 | 24.24 | $25.00 | 152800 |
| 2024-07-02 | 24.16 | $25.17 | 308100 |
| 2024-07-01 | 24.06 | $25.34 | 559433 |
| 2024-06-28 | 23.92 | $24.46 | 255315 |
| 2024-06-27 | 23.87 | $24.19 | 151705 |
| 2024-06-26 | 23.83 | $24.22 | 287100 |
| 2024-06-25 | 23.79 | $24.09 | 152662 |
| 2024-06-24 | 23.76 | $24.01 | 202211 |
| 2024-06-21 | 23.74 | $23.80 | 498296 |
| 2024-06-20 | 23.73 | $24.13 | 273100 |
| 2024-06-18 | 23.69 | $23.96 | 263021 |
| 2024-06-17 | 23.66 | $23.49 | 554788 |
| 2024-06-14 | 23.68 | $23.50 | 214531 |
| 2024-06-13 | 23.69 | $23.74 | 185900 |
| 2024-06-12 | 23.69 | $23.93 | 388900 |
| 2024-06-11 | 23.66 | $24.05 | 451500 |
| 2024-06-10 | 23.62 | $24.82 | 501630 |
| 2024-06-07 | 23.50 | $24.59 | 309838 |
| 2024-06-06 | 23.38 | $24.33 | 430415 |
| 2024-06-05 | 23.28 | $23.28 | 458500 |
| 2024-06-04 | 23.28 | $23.60 | 641519 |
| 2024-06-03 | 23.25 | $24.91 | 557700 |
| 2024-05-31 | 23.07 | $24.64 | 907600 |
| 2024-05-30 | 22.91 | $23.86 | 338900 |
| 2024-05-29 | 22.81 | $23.41 | 466000 |
| 2024-05-28 | 22.75 | $23.98 | 665731 |
| 2024-05-24 | 22.62 | $23.31 | 329236 |
| 2024-05-23 | 22.54 | $23.06 | 406835 |
| 2024-05-22 | 22.49 | $23.16 | 227080 |
| 2024-05-21 | 22.42 | $23.02 | 359536 |
| 2024-05-20 | 22.35 | $23.06 | 349314 |
| 2024-05-17 | 22.28 | $22.82 | 244031 |
| 2024-05-16 | 22.22 | $22.74 | 260716 |
| 2024-05-15 | 22.17 | $22.81 | 698828 |
| 2024-05-14 | 22.10 | $22.55 | 250908 |
| 2024-05-13 | 22.06 | $22.27 | 362340 |
| 2024-05-10 | 22.03 | $22.26 | 436512 |
| 2024-05-09 | 22.01 | $22.64 | 550656 |
| 2024-05-08 | 21.94 | $22.45 | 399212 |
| 2024-05-07 | 21.89 | $22.48 | 926946 |
| 2024-05-06 | 21.83 | $23.72 | 967000 |
| 2024-05-03 | 21.63 | $23.25 | 715400 |
| 2024-05-02 | 21.46 | $22.87 | 581462 |
| 2024-05-01 | 21.31 | $22.61 | 747149 |
| 2024-04-30 | 21.17 | $22.43 | 534411 |
| 2024-04-29 | 21.04 | $22.21 | 2.0M |
| 2024-04-26 | 20.91 | $21.15 | 563361 |
| 2024-04-25 | 20.89 | $21.50 | 367800 |
| 2024-04-24 | 20.83 | $21.18 | 215620 |
| 2024-04-23 | 20.79 | $21.19 | 219800 |
| 2024-04-22 | 20.75 | $21.20 | 282200 |
| 2024-04-19 | 20.70 | $21.10 | 226852 |
| 2024-04-18 | 20.66 | $21.06 | 236927 |
| 2024-04-17 | 20.61 | $21.13 | 341528 |
| 2024-04-16 | 20.56 | $21.01 | 330100 |
| 2024-04-15 | 20.51 | $20.88 | 317500 |
| 2024-04-12 | 20.47 | $21.06 | 264400 |
| 2024-04-11 | 20.41 | $21.06 | 252500 |
| 2024-04-10 | 20.34 | $21.00 | 199900 |
| 2024-04-09 | 20.27 | $20.98 | 209542 |
| 2024-04-08 | 20.20 | $21.03 | 276000 |
| 2024-04-05 | 20.11 | $20.91 | 373600 |
| 2024-04-04 | 20.03 | $20.83 | 332554 |
| 2024-04-03 | 19.94 | $20.70 | 355927 |
| 2024-04-02 | 19.86 | $20.33 | 390493 |
| 2024-04-01 | 19.81 | $20.14 | 265300 |
| 2024-03-28 | 19.78 | $20.05 | 353019 |
| 2024-03-27 | 19.75 | $20.19 | 367000 |
| 2024-03-26 | 19.70 | $19.97 | 336227 |
| 2024-03-25 | 19.67 | $19.82 | 160100 |
| 2024-03-22 | 19.66 | $19.71 | 253143 |
| 2024-03-21 | 19.65 | $19.99 | 255100 |
| 2024-03-20 | 19.62 | $19.96 | 309625 |
| 2024-03-19 | 19.58 | $19.89 | 220731 |
| 2024-03-18 | 19.55 | $19.71 | 299900 |
| 2024-03-15 | 19.53 | $19.76 | 436010 |
| 2024-03-14 | 19.51 | $19.65 | 410712 |
| 2024-03-13 | 19.49 | $19.17 | 382747 |
| 2024-03-12 | 19.53 | $19.61 | 340202 |
| 2024-03-11 | 19.52 | $19.93 | 623200 |
| 2024-03-08 | 19.47 | $19.91 | 322841 |
| 2024-03-07 | 19.43 | $19.75 | 330786 |
| 2024-03-06 | 19.39 | $19.28 | 423316 |
| 2024-03-05 | 19.41 | $18.95 | 700304 |
| 2024-03-04 | 19.46 | $18.40 | 574312 |
| 2024-03-01 | 19.57 | $18.81 | 432541 |
| 2024-02-29 | 19.65 | $19.00 | 300900 |
| 2024-02-28 | 19.71 | $18.97 | 687021 |
| 2024-02-27 | 19.79 | $18.98 | 377601 |
| 2024-02-26 | 19.88 | $18.90 | 355848 |
| 2024-02-23 | 19.98 | $19.00 | 358600 |
| 2024-02-22 | 20.08 | $19.20 | 340207 |
| 2024-02-21 | 20.18 | $19.24 | 564397 |
| 2024-02-20 | 20.28 | $18.89 | 780843 |
| 2024-02-16 | 20.42 | $19.43 | 432100 |
| 2024-02-15 | 20.53 | $19.60 | 658738 |
| 2024-02-14 | 20.62 | $19.75 | 696486 |
| 2024-02-13 | 20.71 | $19.90 | 323600 |
| 2024-02-12 | 20.80 | $19.98 | 547700 |
| 2024-02-09 | 20.89 | $19.42 | 544307 |
| 2024-02-08 | 21.04 | $19.85 | 506800 |
| 2024-02-07 | 21.17 | $20.15 | 573600 |
| 2024-02-06 | 21.27 | $19.84 | 908600 |
| 2024-02-05 | 21.42 | $21.20 | 824300 |
| 2024-02-02 | 21.45 | $21.28 | 676937 |
| 2024-02-01 | 21.47 | $21.24 | 638400 |
| 2024-01-31 | 21.49 | $21.01 | 421403 |
| 2024-01-30 | 21.54 | $21.24 | 958522 |
| 2024-01-29 | 21.57 | $20.57 | 1.7M |
| 2024-01-26 | 21.68 | $21.77 | 788400 |
| 2024-01-25 | 21.67 | $22.15 | 463403 |
| 2024-01-24 | 21.62 | $22.18 | 345000 |
| 2024-01-23 | 21.56 | $22.12 | 312623 |
| 2024-01-22 | 21.50 | $22.15 | 523841 |
| 2024-01-19 | 21.43 | $22.10 | 524637 |
| 2024-01-18 | 21.36 | $22.07 | 385906 |
| 2024-01-17 | 21.28 | $21.92 | 413328 |
| 2024-01-16 | 21.22 | $21.68 | 616200 |
| 2024-01-12 | 21.17 | $22.17 | 384700 |
| 2024-01-11 | 21.06 | $22.14 | 299734 |
| 2024-01-10 | 20.95 | $21.97 | 522300 |
| 2024-01-09 | 20.84 | $21.95 | 430428 |
| 2024-01-08 | 20.73 | $21.55 | 363109 |
| 2024-01-05 | 20.64 | $21.65 | 239000 |
| 2024-01-04 | 20.53 | $21.29 | 419648 |
| 2024-01-03 | 20.45 | $21.48 | 395202 |
| 2024-01-02 | 20.34 | $21.16 | 585347 |
| 2023-12-29 | 20.26 | $21.18 | 503669 |
| 2023-12-28 | 20.16 | $20.76 | 628600 |
| 2023-12-27 | 20.10 | $20.44 | 295208 |
| 2023-12-26 | 20.06 | $20.31 | 391402 |
| 2023-12-22 | 20.04 | $19.82 | 254900 |
| 2023-12-21 | 20.06 | $19.69 | 342626 |
| 2023-12-20 | 20.10 | $19.62 | 273000 |
| 2023-12-19 | 20.15 | $19.88 | 322144 |
| 2023-12-18 | 20.18 | $19.37 | 391565 |
| 2023-12-15 | 20.26 | $19.21 | 613337 |
| 2023-12-14 | 20.37 | $19.54 | 522871 |
| 2023-12-13 | 20.46 | $18.54 | 866259 |
| 2023-12-12 | 20.66 | $18.88 | 500300 |
| 2023-12-11 | 20.85 | $19.23 | 658837 |
| 2023-12-08 | 21.02 | $19.35 | 679179 |
| 2023-12-07 | 21.20 | $19.57 | 711108 |
| 2023-12-06 | 21.37 | $19.80 | 1.2M |
| 2023-12-05 | 21.53 | $20.44 | 380679 |
| 2023-12-04 | 21.65 | $20.88 | 348159 |
| 2023-12-01 | 21.73 | $21.21 | 376300 |
| 2023-11-30 | 21.78 | $20.98 | 178544 |
| 2023-11-29 | 21.86 | $20.91 | 428534 |
| 2023-11-28 | 21.97 | $21.04 | 549539 |
| 2023-11-27 | 22.06 | $21.49 | 376200 |
| 2023-11-24 | 22.12 | $21.85 | 95732 |
| 2023-11-22 | 22.15 | $21.89 | 276917 |
| 2023-11-21 | 22.18 | $21.78 | 250200 |
| 2023-11-20 | 22.22 | $21.46 | 252009 |
| 2023-11-17 | 22.30 | $21.64 | 350700 |
| 2023-11-16 | 22.37 | $21.44 | 472700 |
| 2023-11-15 | 22.47 | $22.23 | 373400 |
| 2023-11-14 | 22.49 | $22.40 | 504149 |
| 2023-11-13 | 22.50 | $22.12 | 368300 |
| 2023-11-10 | 22.54 | $21.98 | 362143 |
| 2023-11-09 | 22.60 | $21.32 | 393011 |
| 2023-11-08 | 22.74 | $21.54 | 252504 |
| 2023-11-07 | 22.87 | $21.54 | 689600 |
| 2023-11-06 | 23.01 | $22.48 | 656300 |
| 2023-11-03 | 23.06 | $24.00 | 780437 |
| 2023-11-02 | 22.96 | $23.69 | 462549 |
| 2023-11-01 | 22.89 | $23.15 | 569200 |
| 2023-10-31 | 22.86 | $22.73 | 263708 |
| 2023-10-30 | 22.87 | $22.88 | 391383 |
| 2023-10-27 | 22.87 | $22.48 | 466569 |
| 2023-10-26 | 22.91 | $22.90 | 372909 |
| 2023-10-25 | 22.91 | $22.89 | 408300 |
| 2023-10-24 | 22.91 | $23.31 | 272508 |
| 2023-10-23 | 22.87 | $23.54 | 284286 |
| 2023-10-20 | 22.80 | $23.71 | 338661 |
| 2023-10-19 | 22.71 | $24.12 | 409400 |
| 2023-10-18 | 22.56 | $23.97 | 314600 |
| 2023-10-17 | 22.41 | $23.94 | 298669 |
| 2023-10-16 | 22.25 | $23.52 | 314869 |
| 2023-10-13 | 22.11 | $23.10 | 394319 |
| 2023-10-12 | 22.01 | $22.95 | 374414 |
| 2023-10-11 | 21.91 | $22.83 | 326048 |
| 2023-10-10 | 21.81 | $22.95 | 336407 |
| 2023-10-09 | 21.70 | $22.76 | 476703 |
| 2023-10-06 | 21.58 | $22.54 | 262655 |
| 2023-10-05 | 21.48 | $22.06 | 257044 |
| 2023-10-04 | 21.42 | $21.66 | 418700 |
| 2023-10-03 | 21.40 | $22.30 | 345937 |
| 2023-10-02 | 21.30 | $22.16 | 606942 |
| 2023-09-29 | 21.21 | $22.53 | 500600 |
| 2023-09-28 | 21.07 | $22.95 | 727414 |
| 2023-09-27 | 20.87 | $22.13 | 585069 |
| 2023-09-26 | 20.74 | $21.49 | 389203 |
| 2023-09-25 | 20.66 | $21.92 | 400000 |
| 2023-09-22 | 20.53 | $21.55 | 406392 |
| 2023-09-21 | 20.42 | $21.42 | 361789 |
| 2023-09-20 | 20.32 | $21.24 | 487800 |
| 2023-09-19 | 20.22 | $21.13 | 712534 |
| 2023-09-18 | 20.13 | $20.93 | 498225 |
| 2023-09-15 | 20.04 | $20.76 | 483938 |
| 2023-09-14 | 19.97 | $20.58 | 636056 |
| 2023-09-13 | 19.90 | $20.40 | 321086 |
| 2023-09-12 | 19.85 | $19.98 | 402000 |
| 2023-09-11 | 19.83 | $19.84 | 369530 |
| 2023-09-08 | 19.83 | $19.68 | 374265 |
| 2023-09-07 | 19.85 | $19.43 | 292758 |
| 2023-09-06 | 19.89 | $19.37 | 473000 |
| 2023-09-05 | 19.95 | $19.74 | 463242 |
| 2023-09-01 | 19.97 | $19.91 | 1.3M |
| 2023-08-31 | 19.98 | $20.42 | 206817 |
| 2023-08-30 | 19.93 | $20.36 | 192132 |
| 2023-08-29 | 19.89 | $20.23 | 278944 |
| 2023-08-28 | 19.85 | $20.13 | 262628 |
| 2023-08-25 | 19.82 | $20.25 | 340400 |
| 2023-08-24 | 19.78 | $19.92 | 353567 |
| 2023-08-23 | 19.76 | $20.03 | 277400 |
| 2023-08-22 | 19.73 | $20.01 | 318100 |
| 2023-08-21 | 19.70 | $20.13 | 313264 |
| 2023-08-18 | 19.66 | $20.08 | 486105 |
| 2023-08-17 | 19.62 | $20.07 | 363828 |
| 2023-08-16 | 19.57 | $19.98 | 508794 |
| 2023-08-15 | 19.52 | $19.67 | 345320 |
| 2023-08-14 | 19.51 | $19.95 | 380000 |
| 2023-08-11 | 19.46 | $19.79 | 290904 |
| 2023-08-10 | 19.43 | $19.83 | 439400 |
| 2023-08-09 | 19.39 | $19.95 | 394157 |
| 2023-08-08 | 19.33 | $19.68 | 393830 |
| 2023-08-07 | 19.29 | $19.51 | 538777 |
| 2023-08-04 | 19.27 | $19.41 | 610206 |
| 2023-08-03 | 19.25 | $20.30 | 923598 |
| 2023-08-02 | 19.14 | $20.25 | 763301 |
| 2023-08-01 | 19.02 | $20.10 | 657348 |
| 2023-07-31 | 18.91 | $19.92 | 786220 |
| 2023-07-28 | 18.80 | $19.15 | 581052 |
| 2023-07-27 | 18.77 | $18.86 | 742827 |
| 2023-07-26 | 18.76 | $19.06 | 1.0M |
| 2023-07-25 | 18.73 | $19.16 | 388000 |
| 2023-07-24 | 18.68 | $19.25 | 599552 |
| 2023-07-21 | 18.62 | $18.93 | 346300 |
| 2023-07-20 | 18.59 | $19.01 | 354915 |
| 2023-07-19 | 18.54 | $18.69 | 313338 |
| 2023-07-18 | 18.53 | $18.56 | 312000 |
| 2023-07-17 | 18.52 | $18.40 | 340740 |
| 2023-07-14 | 18.54 | $18.45 | 557600 |
| 2023-07-13 | 18.55 | $18.64 | 355329 |
| 2023-07-12 | 18.54 | $18.78 | 444200 |
| 2023-07-11 | 18.51 | $18.98 | 256820 |
| 2023-07-10 | 18.46 | $19.04 | 952200 |
| 2023-07-07 | 18.40 | $19.09 | 285033 |
| 2023-07-06 | 18.33 | $19.02 | 499718 |
| 2023-07-05 | 18.26 | $19.11 | 396385 |
| 2023-07-03 | 18.17 | $18.86 | 169213 |
| 2023-06-30 | 18.09 | $18.49 | 437600 |
| 2023-06-29 | 18.05 | $18.05 | 423200 |
| 2023-06-28 | 18.05 | $17.87 | 578900 |
| 2023-06-27 | 18.07 | $18.03 | 330845 |
| 2023-06-26 | 18.08 | $17.95 | 299794 |
| 2023-06-23 | 18.09 | $17.93 | 317166 |
| 2023-06-22 | 18.11 | $18.09 | 167725 |
| 2023-06-21 | 18.11 | $18.17 | 310700 |
| 2023-06-20 | 18.10 | $18.32 | 391600 |
| 2023-06-16 | 18.08 | $17.83 | 550800 |
| 2023-06-15 | 18.10 | $17.83 | 520833 |
| 2023-06-14 | 18.13 | $17.48 | 562929 |
| 2023-06-13 | 18.20 | $17.72 | 366500 |
| 2023-06-12 | 18.25 | $17.51 | 542362 |
| 2023-06-09 | 18.33 | $17.91 | 352956 |
| 2023-06-08 | 18.37 | $18.14 | 623244 |
| 2023-06-07 | 18.40 | $18.05 | 598207 |
| 2023-06-06 | 18.43 | $17.75 | 350901 |
| 2023-06-05 | 18.51 | $17.47 | 545533 |
| 2023-06-02 | 18.61 | $17.82 | 314460 |
| 2023-06-01 | 18.70 | $17.40 | 263623 |
| 2023-05-31 | 18.83 | $17.10 | 547566 |
| 2023-05-30 | 19.02 | $17.62 | 918334 |
| 2023-05-26 | 19.16 | $18.21 | 318200 |
| 2023-05-25 | 19.26 | $18.56 | 371500 |
| 2023-05-24 | 19.34 | $18.97 | 267627 |
| 2023-05-23 | 19.38 | $19.18 | 161413 |
| 2023-05-22 | 19.40 | $19.17 | 322352 |
| 2023-05-19 | 19.42 | $18.78 | 318701 |
| 2023-05-18 | 19.49 | $18.65 | 556584 |
| 2023-05-17 | 19.58 | $18.60 | 555149 |
| 2023-05-16 | 19.68 | $18.62 | 484200 |
| 2023-05-15 | 19.79 | $19.19 | 677379 |
| 2023-05-12 | 19.86 | $18.24 | 584900 |
| 2023-05-11 | 20.03 | $18.48 | 496000 |
| 2023-05-10 | 20.19 | $18.71 | 655955 |
| 2023-05-09 | 20.35 | $18.90 | 622632 |
| 2023-05-08 | 20.50 | $19.11 | 707200 |
| 2023-05-05 | 20.64 | $20.00 | 739600 |
| 2023-05-04 | 20.71 | $20.63 | 795947 |
| 2023-05-03 | 20.72 | $20.65 | 1.0M |
| 2023-05-02 | 20.73 | $21.17 | 749841 |
| 2023-05-01 | 20.68 | $21.00 | 589952 |
| 2023-04-28 | 20.65 | $20.89 | 941000 |
| 2023-04-27 | 20.62 | $20.75 | 344600 |
| 2023-04-26 | 20.61 | $20.60 | 450122 |
| 2023-04-25 | 20.61 | $20.86 | 434900 |
| 2023-04-24 | 20.58 | $21.09 | 381500 |
| 2023-04-21 | 20.53 | $20.79 | 217034 |
| 2023-04-20 | 20.50 | $20.86 | 277277 |
| 2023-04-19 | 20.46 | $21.09 | 232615 |
| 2023-04-18 | 20.40 | $21.05 | 232938 |
| 2023-04-17 | 20.33 | $20.96 | 297200 |
| 2023-04-14 | 20.26 | $20.72 | 199400 |
| 2023-04-13 | 20.22 | $20.85 | 175100 |
| 2023-04-12 | 20.15 | $20.81 | 396838 |
| 2023-04-11 | 20.08 | $20.69 | 493614 |
| 2023-04-10 | 20.02 | $20.21 | 543200 |
| 2023-04-06 | 20.00 | $20.21 | 161000 |
| 2023-04-05 | 19.97 | $20.46 | 203100 |
| 2023-04-04 | 19.92 | $20.24 | 527869 |
| 2023-04-03 | 19.89 | $20.77 | 852064 |
| 2023-03-31 | 19.79 | $20.17 | 348023 |
| 2023-03-30 | 19.76 | $20.27 | 293500 |
| 2023-03-29 | 19.70 | $20.28 | 323024 |
| 2023-03-28 | 19.64 | $19.74 | 257344 |
| 2023-03-27 | 19.63 | $19.61 | 387706 |
| 2023-03-24 | 19.63 | $19.26 | 216100 |
| 2023-03-23 | 19.67 | $18.81 | 440024 |
| 2023-03-22 | 19.76 | $19.23 | 439700 |
| 2023-03-21 | 19.82 | $19.73 | 455741 |
| 2023-03-20 | 19.83 | $19.35 | 459001 |
| 2023-03-17 | 19.88 | $18.86 | 710500 |
| 2023-03-16 | 19.98 | $19.00 | 444416 |
| 2023-03-15 | 20.09 | $18.23 | 675523 |
| 2023-03-14 | 20.28 | $18.72 | 551930 |
| 2023-03-13 | 20.45 | $18.75 | 572800 |
| 2023-03-10 | 20.63 | $19.23 | 567347 |
| 2023-03-09 | 20.77 | $19.81 | 736221 |
| 2023-03-08 | 20.87 | $20.02 | 956100 |
| 2023-03-07 | 20.96 | $20.46 | 394449 |
| 2023-03-06 | 21.02 | $20.57 | 411345 |
| 2023-03-03 | 21.06 | $21.18 | 468604 |
| 2023-03-02 | 21.05 | $20.87 | 461252 |
| 2023-03-01 | 21.07 | $20.78 | 438130 |
| 2023-02-28 | 21.10 | $20.75 | 289673 |
| 2023-02-27 | 21.14 | $20.83 | 466971 |
| 2023-02-24 | 21.17 | $20.50 | 453757 |
| 2023-02-23 | 21.24 | $20.82 | 469645 |
| 2023-02-22 | 21.29 | $21.16 | 424801 |
| 2023-02-21 | 21.30 | $20.94 | 628600 |
| 2023-02-17 | 21.34 | $21.41 | 511819 |
| 2023-02-16 | 21.33 | $21.57 | 692433 |
| 2023-02-15 | 21.31 | $21.54 | 541146 |
| 2023-02-14 | 21.28 | $21.12 | 873558 |
| 2023-02-13 | 21.30 | $21.30 | 715259 |
| 2023-02-10 | 21.30 | $21.50 | 470278 |
| 2023-02-09 | 21.28 | $20.94 | 413400 |
| 2023-02-08 | 21.31 | $20.65 | 665220 |
| 2023-02-07 | 21.38 | $21.04 | 552244 |
| 2023-02-06 | 21.42 | $21.61 | 477900 |
| 2023-02-03 | 21.40 | $22.31 | 827000 |
| 2023-02-02 | 21.30 | $22.18 | 753800 |
| 2023-02-01 | 21.21 | $22.31 | 1.5M |
| 2023-01-31 | 21.09 | $22.93 | 735830 |
| 2023-01-30 | 20.90 | $22.54 | 2.5M |
| 2023-01-27 | 20.72 | $20.71 | 351206 |
| 2023-01-26 | 20.73 | $20.52 | 414700 |
| 2023-01-25 | 20.75 | $21.05 | 203517 |
| 2023-01-24 | 20.72 | $21.25 | 147919 |
| 2023-01-23 | 20.66 | $20.93 | 632100 |
| 2023-01-20 | 20.63 | $21.06 | 302453 |
| 2023-01-19 | 20.59 | $20.35 | 332100 |
| 2023-01-18 | 20.61 | $20.33 | 348700 |
| 2023-01-17 | 20.64 | $20.85 | 243120 |
| 2023-01-13 | 20.62 | $20.57 | 176100 |
| 2023-01-12 | 20.62 | $19.97 | 174506 |
| 2023-01-11 | 20.69 | $19.70 | 300315 |
| 2023-01-10 | 20.80 | $19.63 | 344843 |
| 2023-01-09 | 20.92 | $20.20 | 360961 |
| 2023-01-06 | 20.99 | $20.22 | 416686 |
| 2023-01-05 | 21.08 | $19.51 | 591500 |
| 2023-01-04 | 21.24 | $19.60 | 397203 |
| 2023-01-03 | 21.41 | $19.69 | 728625 |
| 2022-12-30 | 21.59 | $20.32 | 444615 |
| 2022-12-29 | 21.73 | $20.77 | 378824 |
| 2022-12-28 | 21.83 | $20.42 | 1.3M |
| 2022-12-27 | 21.98 | $21.33 | 702500 |
| 2022-12-23 | 22.05 | $22.14 | 409214 |
| 2022-12-22 | 22.04 | $21.75 | 552708 |
| 2022-12-21 | 22.07 | $22.03 | 483800 |
| 2022-12-20 | 22.07 | $22.48 | 493637 |
| 2022-12-19 | 22.03 | $22.00 | 487500 |
| 2022-12-16 | 22.03 | $21.44 | 671095 |
| 2022-12-15 | 22.09 | $21.79 | 561569 |
| 2022-12-14 | 22.12 | $21.46 | 528719 |
| 2022-12-13 | 22.19 | $21.52 | 396021 |
| 2022-12-12 | 22.26 | $21.45 | 541300 |
| 2022-12-09 | 22.35 | $21.26 | 529975 |
| 2022-12-08 | 22.46 | $21.60 | 220015 |
| 2022-12-07 | 22.55 | $21.74 | 404338 |
| 2022-12-06 | 22.64 | $21.61 | 330935 |
| 2022-12-05 | 22.75 | $22.25 | 305860 |
| 2022-12-02 | 22.80 | $22.81 | 326800 |
| 2022-12-01 | 22.80 | $22.78 | 566000 |
| 2022-11-30 | 22.80 | $23.71 | 639300 |
| 2022-11-29 | 22.71 | $23.20 | 324300 |
| 2022-11-28 | 22.65 | $22.20 | 211700 |
| 2022-11-25 | 22.70 | $22.45 | 219231 |
| 2022-11-23 | 22.73 | $22.88 | 247300 |
| 2022-11-22 | 22.71 | $22.66 | 410245 |
| 2022-11-21 | 22.72 | $22.39 | 431000 |
| 2022-11-18 | 22.75 | $21.84 | 448000 |
| 2022-11-17 | 22.85 | $22.31 | 200113 |
| 2022-11-16 | 22.90 | $22.19 | 229755 |
| 2022-11-15 | 22.98 | $22.38 | 526600 |
| 2022-11-14 | 23.04 | $21.81 | 869600 |
| 2022-11-11 | 23.17 | $21.18 | 792824 |
| 2022-11-10 | 23.38 | $22.09 | 452200 |
| 2022-11-09 | 23.52 | $21.51 | 943046 |
| 2022-11-08 | 23.73 | $23.48 | 500800 |
| 2022-11-07 | 23.75 | $24.21 | 1.0M |
| 2022-11-04 | 23.71 | $23.95 | 720616 |
| 2022-11-03 | 23.68 | $23.77 | 719741 |
| 2022-11-02 | 23.67 | $24.05 | 536933 |
| 2022-11-01 | 23.63 | $24.85 | 912100 |
| 2022-10-31 | 23.50 | $24.28 | 1.2M |
| 2022-10-28 | 23.42 | $24.24 | 824941 |
| 2022-10-27 | 23.33 | $24.03 | 590822 |
| 2022-10-26 | 23.26 | $23.61 | 335700 |
| 2022-10-25 | 23.22 | $23.56 | 399018 |
| 2022-10-24 | 23.19 | $22.64 | 414000 |
| 2022-10-21 | 23.24 | $22.76 | 428900 |
| 2022-10-20 | 23.30 | $22.65 | 366546 |
| 2022-10-19 | 23.36 | $22.64 | 311361 |
| 2022-10-18 | 23.44 | $23.02 | 332900 |
| 2022-10-17 | 23.48 | $22.60 | 326188 |
| 2022-10-14 | 23.58 | $22.38 | 379524 |
| 2022-10-13 | 23.70 | $23.06 | 350500 |
| 2022-10-12 | 23.77 | $22.90 | 845643 |
| 2022-10-11 | 23.86 | $23.09 | 453300 |
| 2022-10-10 | 23.94 | $23.95 | 274424 |
| 2022-10-07 | 23.94 | $24.31 | 404114 |
| 2022-10-06 | 23.90 | $24.88 | 546154 |
| 2022-10-05 | 23.80 | $24.48 | 342946 |
| 2022-10-04 | 23.73 | $24.13 | 437870 |
| 2022-10-03 | 23.69 | $23.62 | 384288 |
| 2022-09-30 | 23.69 | $22.90 | 406176 |
| 2022-09-29 | 23.78 | $23.39 | 396500 |
| 2022-09-28 | 23.82 | $23.99 | 439235 |
| 2022-09-27 | 23.80 | $22.54 | 813421 |
| 2022-09-26 | 23.93 | $21.57 | 568131 |
| 2022-09-23 | 24.18 | $21.48 | 1.2M |
| 2022-09-22 | 24.47 | $23.18 | 280700 |
| 2022-09-21 | 24.60 | $23.50 | 224536 |
| 2022-09-20 | 24.72 | $24.04 | 269649 |
| 2022-09-19 | 24.79 | $24.46 | 514900 |
| 2022-09-16 | 24.82 | $23.88 | 1.5M |
| 2022-09-15 | 24.92 | $25.03 | 256300 |
| 2022-09-14 | 24.91 | $25.72 | 537092 |
| 2022-09-13 | 24.83 | $25.00 | 307106 |
| 2022-09-12 | 24.81 | $25.36 | 831206 |
| 2022-09-09 | 24.75 | $25.34 | 688888 |
| 2022-09-08 | 24.69 | $24.83 | 520600 |
| 2022-09-07 | 24.68 | $25.38 | 1.2M |
| 2022-09-06 | 24.60 | $26.00 | 866223 |
| 2022-09-02 | 24.45 | $25.65 | 665939 |
| 2022-09-01 | 24.33 | $24.99 | 753223 |
| 2022-08-31 | 24.26 | $26.34 | 609307 |
| 2022-08-30 | 24.04 | $25.49 | 933300 |
| 2022-08-29 | 23.89 | $26.30 | 1.4M |
| 2022-08-26 | 23.63 | $25.49 | 427121 |
| 2022-08-25 | 23.44 | $25.45 | 433200 |
| 2022-08-24 | 23.23 | $25.27 | 580611 |
| 2022-08-23 | 23.01 | $25.40 | 879000 |
| 2022-08-22 | 22.76 | $25.37 | 1.2M |
| 2022-08-19 | 22.48 | $24.26 | 543951 |
| 2022-08-18 | 22.30 | $23.91 | 811078 |
| 2022-08-17 | 22.13 | $23.33 | 639300 |
| 2022-08-16 | 22.00 | $23.10 | 714900 |
| 2022-08-15 | 21.88 | $22.60 | 458628 |
| 2022-08-12 | 21.81 | $22.77 | 715105 |
| 2022-08-11 | 21.71 | $23.27 | 773435 |
| 2022-08-10 | 21.54 | $22.25 | 538318 |
| 2022-08-09 | 21.47 | $21.64 | 283622 |
| 2022-08-08 | 21.45 | $21.68 | 830100 |
| 2022-08-05 | 21.43 | $22.19 | 277114 |
| 2022-08-04 | 21.35 | $22.34 | 426338 |
| 2022-08-03 | 21.24 | $23.19 | 620500 |
| 2022-08-02 | 21.04 | $22.65 | 386600 |
| 2022-08-01 | 20.87 | $22.93 | 1.3M |
| 2022-07-29 | 20.65 | $21.91 | 942619 |
| 2022-07-28 | 20.52 | $21.89 | 549638 |
| 2022-07-27 | 20.37 | $22.56 | 766710 |
| 2022-07-26 | 20.14 | $21.48 | 424518 |
| 2022-07-25 | 20.00 | $21.40 | 615246 |
| 2022-07-22 | 19.86 | $19.89 | 512726 |
| 2022-07-21 | 19.85 | $20.56 | 211000 |
| 2022-07-20 | 19.78 | $21.04 | 525217 |
| 2022-07-19 | 19.65 | $20.74 | 618424 |
| 2022-07-18 | 19.53 | $21.00 | 868343 |
| 2022-07-15 | 19.38 | $20.85 | 397623 |
| 2022-07-14 | 19.22 | $20.53 | 549900 |
| 2022-07-13 | 19.08 | $20.80 | 769538 |
| 2022-07-12 | 18.90 | $19.78 | 210679 |
| 2022-07-11 | 18.81 | $19.98 | 499700 |
| 2022-07-08 | 18.69 | $20.06 | 414239 |
| 2022-07-07 | 18.54 | $19.41 | 629969 |
| 2022-07-06 | 18.45 | $18.38 | 614035 |
| 2022-07-05 | 18.46 | $18.33 | 756698 |
| 2022-07-01 | 18.47 | $18.73 | 365936 |
| 2022-06-30 | 18.45 | $18.23 | 648370 |
| 2022-06-29 | 18.47 | $18.07 | 423033 |
| 2022-06-28 | 18.51 | $18.62 | 395903 |
| 2022-06-27 | 18.50 | $18.56 | 330200 |
| 2022-06-24 | 18.49 | $17.59 | 276400 |
| 2022-06-23 | 18.59 | $17.18 | 477264 |
| 2022-06-22 | 18.74 | $17.32 | 506677 |
| 2022-06-21 | 18.89 | $18.32 | 482400 |
| 2022-06-17 | 18.94 | $17.07 | 924900 |
| 2022-06-16 | 19.14 | $17.25 | 507912 |
| 2022-06-15 | 19.34 | $18.17 | 336901 |
| 2022-06-14 | 19.46 | $17.89 | 758635 |
| 2022-06-13 | 19.63 | $18.63 | 691938 |
| 2022-06-10 | 19.74 | $19.55 | 485849 |
| 2022-06-09 | 19.76 | $19.99 | 500000 |
| 2022-06-08 | 19.73 | $20.60 | 504804 |
| 2022-06-07 | 19.64 | $20.88 | 937066 |
| 2022-06-06 | 19.51 | $20.53 | 470800 |
| 2022-06-03 | 19.40 | $20.92 | 499529 |
| 2022-06-02 | 19.24 | $20.99 | 600000 |
| 2022-06-01 | 19.06 | $20.43 | 511200 |
| 2022-05-31 | 18.91 | $19.85 | 1.2M |
| 2022-05-27 | 18.81 | $19.87 | 388150 |
| 2022-05-26 | 18.70 | $19.88 | 424773 |
| 2022-05-25 | 18.58 | $19.90 | 580077 |
| 2022-05-24 | 18.44 | $19.98 | 1.1M |
| 2022-05-23 | 18.28 | $19.81 | 1.4M |
| 2022-05-20 | 18.12 | $18.92 | 255463 |
| 2022-05-19 | 18.03 | $18.97 | 427047 |
| 2022-05-18 | 17.93 | $18.18 | 278863 |
| 2022-05-17 | 17.91 | $18.82 | 277409 |
| 2022-05-16 | 17.81 | $18.89 | 723232 |
| 2022-05-13 | 17.70 | $18.54 | 483157 |
| 2022-05-12 | 17.61 | $17.88 | 511800 |
| 2022-05-11 | 17.58 | $18.15 | 753646 |
| 2022-05-10 | 17.52 | $17.72 | 545542 |
| 2022-05-09 | 17.50 | $17.60 | 1.0M |
| 2022-05-06 | 17.48 | $19.15 | 692905 |
| 2022-05-05 | 17.31 | $19.20 | 505151 |
| 2022-05-04 | 17.11 | $19.61 | 1.1M |
| 2022-05-03 | 16.85 | $18.69 | 798507 |
| 2022-05-02 | 16.65 | $17.73 | 942134 |
| 2022-04-29 | 16.54 | $17.91 | 498324 |
| 2022-04-28 | 16.40 | $18.50 | 1.0M |
| 2022-04-27 | 16.17 | $18.16 | 1.9M |
| 2022-04-26 | 15.97 | $15.81 | 472437 |
| 2022-04-25 | 15.98 | $15.20 | 1.1M |
| 2022-04-22 | 16.06 | $15.57 | 651551 |
| 2022-04-21 | 16.12 | $16.14 | 950470 |
| 2022-04-20 | 16.11 | $17.13 | 356000 |
| 2022-04-19 | 16.01 | $17.02 | 435338 |
| 2022-04-18 | 15.90 | $17.34 | 789721 |
| 2022-04-14 | 15.75 | $17.44 | 727000 |
| 2022-04-13 | 15.57 | $17.50 | 2.0M |
| 2022-04-12 | 15.37 | $16.74 | 1.0M |
| 2022-04-11 | 15.22 | $15.97 | 581469 |
| 2022-04-08 | 15.14 | $15.73 | 792900 |
| 2022-04-07 | 15.08 | $15.31 | 789248 |
| 2022-04-06 | 15.06 | $15.24 | 730500 |
| 2022-04-05 | 15.04 | $15.55 | 676045 |
| 2022-04-04 | 14.98 | $15.17 | 532229 |
| 2022-04-01 | 14.97 | $15.41 | 1.8M |
| 2022-03-31 | 14.92 | $15.43 | 268521 |
| 2022-03-30 | 14.86 | $15.45 | 237925 |
| 2022-03-29 | 14.80 | $15.35 | 636110 |
| 2022-03-28 | 14.75 | $15.40 | 402300 |
| 2022-03-25 | 14.68 | $15.62 | 585111 |
| 2022-03-24 | 14.58 | $15.49 | 511200 |
| 2022-03-23 | 14.48 | $15.33 | 772000 |
| 2022-03-22 | 14.39 | $14.75 | 257906 |
| 2022-03-21 | 14.35 | $14.96 | 923600 |
| 2022-03-18 | 14.29 | $14.43 | 533300 |
| 2022-03-17 | 14.28 | $14.32 | 300477 |
| 2022-03-16 | 14.27 | $13.75 | 858600 |
| 2022-03-15 | 14.33 | $14.18 | 606908 |
| 2022-03-14 | 14.34 | $14.11 | 933700 |
| 2022-03-11 | 14.36 | $15.55 | 668313 |
| 2022-03-10 | 14.24 | $15.92 | 878900 |
| 2022-03-09 | 14.06 | $15.01 | 839600 |
| 2022-03-08 | 13.96 | $15.06 | 670294 |
| 2022-03-07 | 13.85 | $14.86 | 1.0M |
| 2022-03-04 | 13.74 | $15.31 | 1.1M |
| 2022-03-03 | 13.58 | $14.91 | 1.7M |
| 2022-03-02 | 13.44 | $14.60 | 1.5M |
| 2022-03-01 | 13.31 | $13.92 | 829262 |
| 2022-02-28 | 13.25 | $13.12 | 555635 |
| 2022-02-25 | 13.26 | $13.07 | 434300 |
| 2022-02-24 | 13.28 | $12.77 | 464900 |
| 2022-02-23 | 13.34 | $12.96 | 355942 |
| 2022-02-22 | 13.38 | $12.78 | 411000 |
| 2022-02-18 | 13.44 | $12.90 | 223162 |
| 2022-02-17 | 13.50 | $13.11 | 329800 |
| 2022-02-16 | 13.54 | $13.17 | 428600 |
| 2022-02-15 | 13.58 | $13.53 | 395744 |
| 2022-02-14 | 13.58 | $13.55 | 632903 |
| 2022-02-11 | 13.58 | $13.61 | 205800 |
| 2022-02-10 | 13.58 | $13.34 | 572937 |
| 2022-02-09 | 13.61 | $13.16 | 406518 |
| 2022-02-08 | 13.65 | $13.35 | 182403 |
| 2022-02-07 | 13.69 | $13.47 | 272502 |
| 2022-02-04 | 13.71 | $13.46 | 388936 |
| 2022-02-03 | 13.74 | $13.52 | 479420 |
| 2022-02-02 | 13.76 | $13.65 | 989503 |
| 2022-02-01 | 13.77 | $14.15 | 744820 |
| 2022-01-31 | 13.73 | $13.48 | 1.3M |
| 2022-01-28 | 13.76 | $14.68 | 528113 |
| 2022-01-27 | 13.66 | $14.39 | 540300 |
| 2022-01-26 | 13.58 | $14.19 | 412845 |
| 2022-01-25 | 13.52 | $13.96 | 756900 |
| 2022-01-24 | 13.47 | $13.69 | 791002 |
| 2022-01-21 | 13.45 | $13.54 | 861400 |
| 2022-01-20 | 13.44 | $14.01 | 590400 |
| 2022-01-19 | 13.38 | $14.54 | 465500 |
| 2022-01-18 | 13.26 | $14.58 | 643668 |
| 2022-01-14 | 13.12 | $14.67 | 414300 |
| 2022-01-13 | 12.95 | $14.41 | 718100 |
| 2022-01-12 | 12.80 | $14.67 | 1.0M |
| 2022-01-11 | 12.60 | $13.94 | 382046 |
| 2022-01-10 | 12.46 | $13.73 | 315900 |
| 2022-01-07 | 12.33 | $13.78 | 342397 |
| 2022-01-06 | 12.18 | $13.72 | 413723 |
| 2022-01-05 | 12.01 | $13.53 | 1.0M |
| 2022-01-04 | 11.85 | $13.66 | 884711 |
| 2022-01-03 | 11.66 | $13.08 | 876243 |
| 2021-12-31 | 11.51 | $12.64 | 434300 |
| 2021-12-30 | 11.40 | $12.39 | 337632 |
| 2021-12-29 | 11.29 | $12.14 | 263019 |
| 2021-12-28 | 11.20 | $12.01 | 336626 |
| 2021-12-27 | 11.12 | $12.10 | 709047 |
| 2021-12-23 | 11.01 | $11.86 | 389190 |
| 2021-12-22 | 10.92 | $12.00 | 420500 |
| 2021-12-21 | 10.81 | $11.70 | 454200 |
| 2021-12-20 | 10.72 | $11.30 | 530800 |
| 2021-12-17 | 10.66 | $11.50 | 1.2M |
| 2021-12-16 | 10.57 | $11.24 | 515030 |
| 2021-12-15 | 10.50 | $11.05 | 481937 |
| 2021-12-14 | 10.44 | $10.57 | 538800 |
| 2021-12-13 | 10.42 | $10.13 | 238600 |
| 2021-12-10 | 10.45 | $10.14 | 139108 |
| 2021-12-09 | 10.49 | $10.19 | 167530 |
| 2021-12-08 | 10.52 | $10.49 | 208940 |
| 2021-12-07 | 10.52 | $10.34 | 645113 |
| 2021-12-06 | 10.54 | $10.19 | 373305 |
| 2021-12-03 | 10.58 | $10.01 | 651805 |
| 2021-12-02 | 10.64 | $10.26 | 274427 |
| 2021-12-01 | 10.68 | $9.92 | 598644 |
| 2021-11-30 | 10.76 | $10.23 | 512906 |
| 2021-11-29 | 10.81 | $10.29 | 392212 |
| 2021-11-26 | 10.87 | $10.41 | 423500 |
| 2021-11-24 | 10.92 | $10.60 | 596000 |
| 2021-11-23 | 10.95 | $11.02 | 636857 |
| 2021-11-22 | 10.94 | $10.52 | 553000 |
| 2021-11-19 | 10.99 | $10.23 | 459000 |
| 2021-11-18 | 11.07 | $10.13 | 531400 |
| 2021-11-17 | 11.17 | $10.28 | 554800 |
| 2021-11-16 | 11.26 | $10.51 | 954949 |
| 2021-11-15 | 11.34 | $10.64 | 509635 |
| 2021-11-12 | 11.41 | $10.89 | 319400 |
| 2021-11-11 | 11.47 | $10.90 | 275440 |
| 2021-11-10 | 11.52 | $10.79 | 729970 |
| 2021-11-09 | 11.60 | $11.28 | 423334 |
| 2021-11-08 | 11.64 | $11.57 | 343068 |
| 2021-11-05 | 11.64 | $11.68 | 327512 |
| 2021-11-04 | 11.64 | $11.62 | 569752 |
| 2021-11-03 | 11.64 | $11.89 | 776645 |
| 2021-11-02 | 11.61 | $11.23 | 869932 |
| 2021-11-01 | 11.65 | $11.72 | 752514 |
| 2021-10-29 | 11.65 | $11.86 | 402200 |
| 2021-10-28 | 11.63 | $12.00 | 486146 |
| 2021-10-27 | 11.59 | $12.27 | 1.0M |
| 2021-10-26 | 11.51 | $12.57 | 1.0M |
| 2021-10-25 | 11.40 | $12.20 | 1.4M |
| 2021-10-22 | 11.32 | $11.63 | 619714 |
| 2021-10-21 | 11.29 | $11.30 | 917600 |
| 2021-10-20 | 11.29 | $11.82 | 733615 |
| 2021-10-19 | 11.23 | $11.93 | 1.4M |
| 2021-10-18 | 11.16 | $12.56 | 1.4M |
| 2021-10-15 | 11.01 | $11.74 | 470800 |
| 2021-10-14 | 10.93 | $11.49 | 732500 |
| 2021-10-13 | 10.87 | $11.59 | 353881 |
| 2021-10-12 | 10.80 | $11.86 | 387880 |
| 2021-10-11 | 10.68 | $11.81 | 674100 |
| 2021-10-08 | 10.57 | $11.76 | 572900 |
| 2021-10-07 | 10.44 | $11.77 | 649400 |
| 2021-10-06 | 10.30 | $11.39 | 755131 |
| 2021-10-05 | 10.18 | $11.98 | 1.3M |
| 2021-10-04 | 10.00 | $11.92 | 2.1M |
| 2021-10-01 | 9.79 | $11.50 | 1.4M |
| 2021-09-30 | 9.61 | $10.87 | 1.7M |
| 2021-09-29 | 9.48 | $10.34 | 465563 |
| 2021-09-28 | 9.39 | $10.20 | 634327 |
| 2021-09-27 | 9.31 | $10.22 | 1.1M |
| 2021-09-24 | 9.21 | $9.76 | 739912 |
| 2021-09-23 | 9.15 | $9.52 | 301489 |
| 2021-09-22 | 9.11 | $9.35 | 260400 |
| 2021-09-21 | 9.09 | $9.11 | 604100 |
| 2021-09-20 | 9.09 | $9.28 | 478543 |
| 2021-09-17 | 9.06 | $9.64 | 406603 |
| 2021-09-16 | 9.00 | $9.94 | 339314 |
| 2021-09-15 | 8.91 | $9.93 | 587622 |
| 2021-09-14 | 8.80 | $9.63 | 421949 |
| 2021-09-13 | 8.71 | $9.43 | 325200 |
| 2021-09-10 | 8.63 | $9.33 | 397116 |
| 2021-09-09 | 8.56 | $9.42 | 285800 |
| 2021-09-08 | 8.47 | $9.23 | 467903 |
| 2021-09-07 | 8.39 | $9.20 | 214710 |
| 2021-09-03 | 8.31 | $9.15 | 360100 |
| 2021-09-02 | 8.22 | $8.99 | 405907 |
| 2021-09-01 | 8.14 | $8.66 | 251904 |
| 2021-08-31 | 8.08 | $8.66 | 451569 |
| 2021-08-30 | 8.02 | $8.39 | 200500 |
| 2021-08-27 | 7.98 | $8.50 | 537922 |
| 2021-08-26 | 7.93 | $8.19 | 175700 |
| 2021-08-25 | 7.90 | $8.28 | 269942 |
| 2021-08-24 | 7.86 | $8.09 | 101826 |
| 2021-08-23 | 7.83 | $8.02 | 208814 |
| 2021-08-20 | 7.81 | $7.83 | 291500 |
| 2021-08-19 | 7.81 | $7.59 | 479757 |
| 2021-08-18 | 7.83 | $7.81 | 293135 |
| 2021-08-17 | 7.84 | $8.05 | 414100 |
| 2021-08-16 | 7.81 | $8.23 | 371305 |
| 2021-08-13 | 7.77 | $8.15 | 350900 |
| 2021-08-12 | 7.73 | $8.27 | 234882 |
| 2021-08-11 | 7.67 | $8.23 | 1.0M |
| 2021-08-10 | 7.62 | $7.94 | 484000 |
| 2021-08-09 | 7.58 | $7.59 | 292654 |
| 2021-08-06 | 7.58 | $7.85 | 249910 |
| 2021-08-05 | 7.55 | $7.73 | 269438 |
| 2021-08-04 | 7.53 | $7.68 | 430435 |
| 2021-08-03 | 7.52 | $7.70 | 447504 |
| 2021-08-02 | 7.50 | $7.78 | 515600 |
| 2021-07-30 | 7.47 | $7.94 | 922616 |
| 2021-07-29 | 7.42 | $8.25 | 1.4M |
| 2021-07-28 | 7.33 | $7.86 | 815040 |
| 2021-07-27 | 7.28 | $7.81 | 617649 |
| 2021-07-26 | 7.22 | $7.78 | 650022 |
| 2021-07-23 | 7.16 | $7.31 | 337600 |
| 2021-07-22 | 7.15 | $7.27 | 323919 |
| 2021-07-21 | 7.13 | $7.13 | 374000 |
| 2021-07-20 | 7.14 | $6.87 | 216300 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
24.35
2026-07-17
Close Price
$24.42
Vol: 201789
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.21
Average
21.33
Maximum
28.12
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.35 | $24.42 | 201789 |
| 2026-07-16 | 24.33 | $24.59 | 162600 |
| 2026-07-15 | 24.30 | $24.57 | 157246 |
| 2026-07-14 | 24.27 | $24.94 | 227780 |
| 2026-07-13 | 24.20 | $24.69 | 273100 |
| 2026-07-10 | 24.16 | $24.37 | 143616 |
| 2026-07-09 | 24.16 | $24.45 | 189845 |
| 2026-07-08 | 24.15 | $24.40 | 346801 |
| 2026-07-07 | 24.15 | $23.85 | 239300 |
| 2026-07-06 | 24.21 | $23.78 | 223104 |
| 2026-07-02 | 24.29 | $23.81 | 295403 |
| 2026-07-01 | 24.37 | $23.74 | 308458 |
| 2026-06-30 | 24.47 | $23.98 | 384107 |
| 2026-06-29 | 24.56 | $23.99 | 245624 |
| 2026-06-26 | 24.64 | $24.48 | 212300 |
| 2026-06-25 | 24.69 | $24.43 | 232123 |
| 2026-06-24 | 24.74 | $24.24 | 389523 |
| 2026-06-23 | 24.81 | $24.55 | 282006 |
| 2026-06-22 | 24.85 | $24.41 | 468505 |
| 2026-06-18 | 24.91 | $23.52 | 501100 |
| 2026-06-17 | 25.06 | $24.30 | 166400 |
| 2026-06-16 | 25.14 | $24.29 | 357800 |
| 2026-06-15 | 25.23 | $24.60 | 335036 |
| 2026-06-12 | 25.29 | $25.03 | 239980 |
| 2026-06-11 | 25.31 | $25.13 | 182141 |
| 2026-06-10 | 25.32 | $25.25 | 203290 |
| 2026-06-09 | 25.32 | $25.37 | 192762 |
| 2026-06-08 | 25.30 | $25.54 | 202800 |
| 2026-06-05 | 25.27 | $25.62 | 250600 |
| 2026-06-04 | 25.22 | $26.00 | 444800 |
| 2026-06-03 | 25.14 | $25.41 | 305741 |
| 2026-06-02 | 25.12 | $25.50 | 370916 |
| 2026-06-01 | 25.09 | $25.31 | 268031 |
| 2026-05-29 | 25.09 | $24.85 | 263552 |
| 2026-05-28 | 25.14 | $25.32 | 361258 |
| 2026-05-27 | 25.15 | $24.94 | 186376 |
| 2026-05-26 | 25.20 | $25.01 | 335408 |
| 2026-05-22 | 25.25 | $24.88 | 295900 |
| 2026-05-21 | 25.31 | $24.83 | 334827 |
| 2026-05-20 | 25.37 | $24.95 | 379743 |
| 2026-05-19 | 25.43 | $25.22 | 247538 |
| 2026-05-18 | 25.45 | $25.40 | 467165 |
| 2026-05-15 | 25.46 | $25.13 | 375845 |
| 2026-05-14 | 25.49 | $25.27 | 347400 |
| 2026-05-13 | 25.51 | $24.83 | 280420 |
| 2026-05-12 | 25.58 | $25.27 | 504554 |
| 2026-05-11 | 25.60 | $24.62 | 595508 |
| 2026-05-08 | 25.70 | $24.85 | 347522 |
| 2026-05-07 | 25.78 | $25.55 | 501100 |
| 2026-05-06 | 25.79 | $25.67 | 609581 |
| 2026-05-05 | 25.81 | $26.18 | 351214 |
| 2026-05-04 | 25.78 | $26.30 | 254603 |
| 2026-05-01 | 25.75 | $26.15 | 369706 |
| 2026-04-30 | 25.74 | $26.61 | 275033 |
| 2026-04-29 | 25.70 | $26.66 | 485000 |
| 2026-04-28 | 25.65 | $26.47 | 676104 |
| 2026-04-27 | 25.63 | $25.45 | 740532 |
| 2026-04-24 | 25.72 | $24.90 | 502200 |
| 2026-04-23 | 25.89 | $25.23 | 543400 |
| 2026-04-22 | 26.04 | $24.70 | 539726 |
| 2026-04-21 | 26.26 | $24.79 | 459708 |
| 2026-04-20 | 26.48 | $24.59 | 462600 |
| 2026-04-17 | 26.75 | $24.98 | 797300 |
| 2026-04-16 | 26.99 | $25.55 | 179314 |
| 2026-04-15 | 27.18 | $25.72 | 210609 |
| 2026-04-14 | 27.37 | $25.65 | 542906 |
| 2026-04-13 | 27.57 | $26.40 | 212611 |
| 2026-04-10 | 27.70 | $26.28 | 156636 |
| 2026-04-09 | 27.85 | $26.51 | 281252 |
| 2026-04-08 | 27.99 | $27.02 | 549526 |
| 2026-04-07 | 28.07 | $27.73 | 315447 |
| 2026-04-06 | 28.09 | $28.18 | 296306 |
| 2026-04-02 | 28.06 | $28.17 | 197146 |
| 2026-04-01 | 28.02 | $27.57 | 270734 |
| 2026-03-31 | 28.03 | $27.65 | 327587 |
| 2026-03-30 | 28.04 | $28.15 | 735485 |
| 2026-03-27 | 27.99 | $28.99 | 430412 |
| 2026-03-26 | 27.85 | $28.88 | 213000 |
| 2026-03-25 | 27.71 | $28.60 | 204043 |
| 2026-03-24 | 27.59 | $28.70 | 487970 |
| 2026-03-23 | 27.45 | $27.95 | 403608 |
| 2026-03-20 | 27.37 | $27.95 | 429369 |
| 2026-03-19 | 27.28 | $28.43 | 757000 |
| 2026-03-18 | 27.14 | $27.38 | 168732 |
| 2026-03-17 | 27.09 | $27.30 | 266925 |
| 2026-03-16 | 27.04 | $27.44 | 159226 |
| 2026-03-13 | 26.97 | $27.28 | 162976 |
| 2026-03-12 | 26.91 | $27.46 | 316724 |
| 2026-03-11 | 26.82 | $27.50 | 391652 |
| 2026-03-10 | 26.71 | $27.39 | 339345 |
| 2026-03-09 | 26.59 | $27.24 | 504300 |
| 2026-03-06 | 26.48 | $26.51 | 403372 |
| 2026-03-05 | 26.43 | $26.89 | 660620 |
| 2026-03-04 | 26.33 | $26.96 | 248511 |
| 2026-03-03 | 26.21 | $27.13 | 438716 |
| 2026-03-02 | 26.07 | $26.98 | 326600 |
| 2026-02-27 | 25.93 | $26.49 | 312304 |
| 2026-02-26 | 25.82 | $26.57 | 204627 |
| 2026-02-25 | 25.69 | $26.48 | 166400 |
| 2026-02-24 | 25.57 | $26.51 | 724624 |
| 2026-02-23 | 25.43 | $27.04 | 734399 |
| 2026-02-20 | 25.22 | $26.25 | 469834 |
| 2026-02-19 | 25.09 | $25.90 | 385037 |
| 2026-02-18 | 24.99 | $25.89 | 475775 |
| 2026-02-17 | 24.88 | $25.61 | 419524 |
| 2026-02-13 | 24.79 | $25.82 | 533109 |
| 2026-02-12 | 24.68 | $25.35 | 717228 |
| 2026-02-11 | 24.60 | $25.50 | 996022 |
| 2026-02-10 | 24.51 | $24.56 | 646739 |
| 2026-02-09 | 24.50 | $24.42 | 387336 |
| 2026-02-06 | 24.51 | $24.37 | 564455 |
| 2026-02-05 | 24.52 | $24.54 | 501100 |
| 2026-02-04 | 24.51 | $24.60 | 480474 |
| 2026-02-03 | 24.49 | $25.00 | 723400 |
| 2026-02-02 | 24.43 | $24.69 | 1.1M |
| 2026-01-30 | 24.38 | $23.82 | 680800 |
| 2026-01-29 | 24.42 | $24.27 | 429211 |
| 2026-01-28 | 24.41 | $24.31 | 308902 |
| 2026-01-27 | 24.39 | $24.43 | 339438 |
| 2026-01-26 | 24.35 | $24.43 | 262894 |
| 2026-01-23 | 24.32 | $24.60 | 359660 |
| 2026-01-22 | 24.25 | $25.10 | 353100 |
| 2026-01-21 | 24.14 | $25.11 | 269363 |
| 2026-01-20 | 24.01 | $24.55 | 284834 |
| 2026-01-16 | 23.93 | $24.34 | 348220 |
| 2026-01-15 | 23.87 | $24.33 | 295057 |
| 2026-01-14 | 23.81 | $24.45 | 427000 |
| 2026-01-13 | 23.72 | $24.32 | 588515 |
| 2026-01-12 | 23.65 | $24.18 | 526200 |
| 2026-01-09 | 23.60 | $24.36 | 314900 |
| 2026-01-08 | 23.52 | $24.07 | 258821 |
| 2026-01-07 | 23.48 | $23.79 | 315286 |
| 2026-01-06 | 23.46 | $23.73 | 412321 |
| 2026-01-05 | 23.45 | $23.31 | 424478 |
| 2026-01-02 | 23.48 | $23.29 | 185700 |
| 2025-12-31 | 23.52 | $23.23 | 325800 |
| 2025-12-30 | 23.57 | $23.32 | 338209 |
| 2025-12-29 | 23.61 | $23.10 | 821900 |
| 2025-12-26 | 23.67 | $23.51 | 223943 |
| 2025-12-24 | 23.70 | $23.69 | 145317 |
| 2025-12-23 | 23.72 | $23.52 | 205821 |
| 2025-12-22 | 23.75 | $23.35 | 710349 |
| 2025-12-19 | 23.80 | $23.30 | 393791 |
| 2025-12-18 | 23.86 | $23.43 | 628282 |
| 2025-12-17 | 23.90 | $23.35 | 320700 |
| 2025-12-16 | 23.96 | $23.44 | 428169 |
| 2025-12-15 | 24.01 | $23.53 | 518559 |
| 2025-12-12 | 24.06 | $24.13 | 125532 |
| 2025-12-11 | 24.06 | $24.13 | 148469 |
| 2025-12-10 | 24.06 | $24.18 | 112456 |
| 2025-12-09 | 24.06 | $24.45 | 186316 |
| 2025-12-08 | 24.03 | $24.29 | 195921 |
| 2025-12-05 | 24.02 | $24.25 | 319147 |
| 2025-12-04 | 24.02 | $23.79 | 211063 |
| 2025-12-03 | 24.06 | $23.78 | 261431 |
| 2025-12-02 | 24.11 | $23.69 | 191922 |
| 2025-12-01 | 24.17 | $23.78 | 335567 |
| 2025-11-28 | 24.23 | $24.37 | 77800 |
| 2025-11-26 | 24.23 | $24.07 | 172209 |
| 2025-11-25 | 24.26 | $24.08 | 180135 |
| 2025-11-24 | 24.29 | $23.72 | 195209 |
| 2025-11-21 | 24.36 | $23.57 | 366708 |
| 2025-11-20 | 24.44 | $23.86 | 169848 |
| 2025-11-19 | 24.49 | $23.86 | 133900 |
| 2025-11-18 | 24.54 | $23.90 | 263000 |
| 2025-11-17 | 24.59 | $24.25 | 341035 |
| 2025-11-14 | 24.61 | $24.98 | 657000 |
| 2025-11-13 | 24.55 | $25.00 | 415948 |
| 2025-11-12 | 24.49 | $25.02 | 361528 |
| 2025-11-11 | 24.43 | $24.68 | 322542 |
| 2025-11-10 | 24.40 | $24.35 | 254500 |
| 2025-11-07 | 24.41 | $24.40 | 192800 |
| 2025-11-06 | 24.42 | $25.00 | 573100 |
| 2025-11-05 | 24.37 | $24.74 | 176234 |
| 2025-11-04 | 24.35 | $24.61 | 223853 |
| 2025-11-03 | 24.34 | $24.95 | 474000 |
| 2025-10-31 | 24.31 | $24.47 | 207487 |
| 2025-10-30 | 24.32 | $24.23 | 247437 |
| 2025-10-29 | 24.37 | $24.12 | 171330 |
| 2025-10-28 | 24.43 | $24.31 | 356800 |
| 2025-10-27 | 24.48 | $24.00 | 542300 |
| 2025-10-24 | 24.56 | $23.05 | 708941 |
| 2025-10-23 | 24.74 | $24.05 | 208400 |
| 2025-10-22 | 24.82 | $24.24 | 291100 |
| 2025-10-21 | 24.89 | $23.99 | 177200 |
| 2025-10-20 | 24.98 | $24.52 | 156962 |
| 2025-10-17 | 25.01 | $24.05 | 676062 |
| 2025-10-16 | 25.09 | $24.49 | 286357 |
| 2025-10-15 | 25.12 | $24.60 | 510104 |
| 2025-10-14 | 25.14 | $25.65 | 443512 |
| 2025-10-13 | 25.04 | $25.58 | 252204 |
| 2025-10-10 | 24.95 | $25.05 | 184544 |
| 2025-10-09 | 24.89 | $25.20 | 373514 |
| 2025-10-08 | 24.80 | $25.26 | 160702 |
| 2025-10-07 | 24.70 | $25.30 | 269515 |
| 2025-10-06 | 24.58 | $25.32 | 307300 |
| 2025-10-03 | 24.45 | $25.49 | 294547 |
| 2025-10-02 | 24.29 | $25.58 | 284424 |
| 2025-10-01 | 24.10 | $25.48 | 193236 |
| 2025-09-30 | 23.92 | $25.29 | 377222 |
| 2025-09-29 | 23.74 | $25.02 | 385702 |
| 2025-09-26 | 23.57 | $24.54 | 216328 |
| 2025-09-25 | 23.45 | $24.10 | 198237 |
| 2025-09-24 | 23.36 | $24.33 | 311563 |
| 2025-09-23 | 23.24 | $23.81 | 207810 |
| 2025-09-22 | 23.17 | $23.27 | 268997 |
| 2025-09-19 | 23.15 | $23.68 | 289227 |
| 2025-09-18 | 23.09 | $23.93 | 294436 |
| 2025-09-17 | 23.00 | $23.57 | 191400 |
| 2025-09-16 | 22.94 | $23.71 | 250724 |
| 2025-09-15 | 22.87 | $23.27 | 953130 |
| 2025-09-12 | 22.85 | $22.76 | 237695 |
| 2025-09-11 | 22.89 | $22.54 | 253800 |
| 2025-09-10 | 22.97 | $22.73 | 216956 |
| 2025-09-09 | 23.03 | $22.54 | 225944 |
| 2025-09-08 | 23.13 | $22.75 | 398709 |
| 2025-09-05 | 23.21 | $22.89 | 297000 |
| 2025-09-04 | 23.30 | $22.76 | 179829 |
| 2025-09-03 | 23.41 | $22.95 | 354073 |
| 2025-09-02 | 23.53 | $22.97 | 326205 |
| 2025-08-29 | 23.66 | $23.01 | 877501 |
| 2025-08-28 | 23.80 | $23.04 | 406371 |
| 2025-08-27 | 23.96 | $22.99 | 449520 |
| 2025-08-26 | 24.13 | $22.75 | 325308 |
| 2025-08-25 | 24.36 | $22.86 | 540713 |
| 2025-08-22 | 24.59 | $23.47 | 618456 |
| 2025-08-21 | 24.79 | $23.16 | 311640 |
| 2025-08-20 | 25.04 | $22.97 | 676200 |
| 2025-08-19 | 25.33 | $23.41 | 536526 |
| 2025-08-18 | 25.60 | $23.87 | 911310 |
| 2025-08-15 | 25.84 | $24.48 | 373822 |
| 2025-08-14 | 26.04 | $25.47 | 610700 |
| 2025-08-13 | 26.14 | $25.27 | 402470 |
| 2025-08-12 | 26.28 | $24.79 | 279303 |
| 2025-08-11 | 26.47 | $24.64 | 495052 |
| 2025-08-08 | 26.69 | $25.29 | 374908 |
| 2025-08-07 | 26.85 | $25.70 | 373546 |
| 2025-08-06 | 26.99 | $26.36 | 425900 |
| 2025-08-05 | 27.06 | $26.41 | 156707 |
| 2025-08-04 | 27.12 | $26.72 | 175309 |
| 2025-08-01 | 27.16 | $26.59 | 352264 |
| 2025-07-31 | 27.21 | $26.48 | 250100 |
| 2025-07-30 | 27.27 | $26.41 | 386548 |
| 2025-07-29 | 27.33 | $27.33 | 588099 |
| 2025-07-28 | 27.30 | $27.50 | 824342 |
| 2025-07-25 | 27.25 | $27.98 | 197656 |
| 2025-07-24 | 27.14 | $27.97 | 232348 |
| 2025-07-23 | 27.01 | $28.00 | 224210 |
| 2025-07-22 | 26.87 | $27.73 | 410719 |
| 2025-07-21 | 26.75 | $26.84 | 252851 |
| 2025-07-18 | 26.71 | $27.01 | 199300 |
| 2025-07-17 | 26.64 | $27.03 | 291400 |
| 2025-07-16 | 26.58 | $27.02 | 220451 |
| 2025-07-15 | 26.50 | $26.94 | 138500 |
| 2025-07-14 | 26.43 | $27.23 | 191814 |
| 2025-07-11 | 26.33 | $27.33 | 258122 |
| 2025-07-10 | 26.21 | $26.85 | 205338 |
| 2025-07-09 | 26.13 | $26.53 | 102900 |
| 2025-07-08 | 26.08 | $26.62 | 157840 |
| 2025-07-07 | 26.02 | $26.72 | 170600 |
| 2025-07-03 | 25.94 | $26.58 | 125400 |
| 2025-07-02 | 25.87 | $26.62 | 247135 |
| 2025-07-01 | 25.79 | $25.83 | 212700 |
| 2025-06-30 | 25.79 | $26.14 | 229900 |
| 2025-06-27 | 25.76 | $25.54 | 136300 |
| 2025-06-26 | 25.79 | $25.44 | 168661 |
| 2025-06-25 | 25.83 | $25.17 | 258529 |
| 2025-06-24 | 25.90 | $25.54 | 261204 |
| 2025-06-23 | 25.94 | $25.77 | 172500 |
| 2025-06-20 | 25.97 | $25.99 | 491046 |
| 2025-06-18 | 25.97 | $26.14 | 227680 |
| 2025-06-17 | 25.96 | $26.36 | 236339 |
| 2025-06-16 | 25.94 | $25.96 | 140616 |
| 2025-06-13 | 25.95 | $25.99 | 476003 |
| 2025-06-12 | 25.97 | $25.75 | 157902 |
| 2025-06-11 | 26.01 | $25.96 | 160845 |
| 2025-06-10 | 26.03 | $25.81 | 182708 |
| 2025-06-09 | 26.06 | $25.83 | 173285 |
| 2025-06-06 | 26.09 | $25.75 | 150472 |
| 2025-06-05 | 26.12 | $25.71 | 198765 |
| 2025-06-04 | 26.17 | $25.75 | 160441 |
| 2025-06-03 | 26.21 | $25.97 | 133829 |
| 2025-06-02 | 26.25 | $25.88 | 391000 |
| 2025-05-30 | 26.29 | $26.03 | 145200 |
| 2025-05-29 | 26.32 | $26.06 | 170565 |
| 2025-05-28 | 26.36 | $26.03 | 296087 |
| 2025-05-27 | 26.40 | $26.29 | 527999 |
| 2025-05-23 | 26.42 | $26.32 | 255336 |
| 2025-05-22 | 26.44 | $26.42 | 208737 |
| 2025-05-21 | 26.46 | $26.76 | 144900 |
| 2025-05-20 | 26.44 | $26.75 | 137200 |
| 2025-05-19 | 26.43 | $26.54 | 168682 |
| 2025-05-16 | 26.44 | $26.68 | 192636 |
| 2025-05-15 | 26.44 | $26.61 | 405503 |
| 2025-05-14 | 26.45 | $26.36 | 410100 |
| 2025-05-13 | 26.48 | $26.20 | 374331 |
| 2025-05-12 | 26.53 | $25.13 | 544395 |
| 2025-05-09 | 26.68 | $24.97 | 609284 |
| 2025-05-08 | 26.86 | $25.81 | 456328 |
| 2025-05-07 | 26.96 | $27.01 | 357281 |
| 2025-05-06 | 26.94 | $26.93 | 498079 |
| 2025-05-05 | 26.91 | $27.21 | 282374 |
| 2025-05-02 | 26.85 | $27.16 | 290453 |
| 2025-05-01 | 26.80 | $26.40 | 674066 |
| 2025-04-30 | 26.81 | $26.45 | 448054 |
| 2025-04-29 | 26.83 | $27.07 | 420034 |
| 2025-04-28 | 26.78 | $27.31 | 774300 |
| 2025-04-25 | 26.71 | $27.14 | 289228 |
| 2025-04-24 | 26.66 | $27.45 | 333400 |
| 2025-04-23 | 26.57 | $27.21 | 293516 |
| 2025-04-22 | 26.50 | $26.98 | 176709 |
| 2025-04-21 | 26.45 | $26.94 | 333437 |
| 2025-04-17 | 26.40 | $27.17 | 244200 |
| 2025-04-16 | 26.33 | $26.79 | 315672 |
| 2025-04-15 | 26.29 | $26.68 | 407680 |
| 2025-04-14 | 26.25 | $26.20 | 493506 |
| 2025-04-11 | 26.25 | $26.06 | 769106 |
| 2025-04-10 | 26.27 | $26.35 | 598900 |
| 2025-04-09 | 26.24 | $26.54 | 1.1M |
| 2025-04-08 | 26.19 | $25.87 | 1.3M |
| 2025-04-07 | 26.20 | $24.67 | 741099 |
| 2025-04-04 | 26.33 | $25.04 | 1.4M |
| 2025-04-03 | 26.41 | $26.66 | 1.9M |
| 2025-04-02 | 26.34 | $27.04 | 93804 |
| 2025-04-01 | 26.22 | $26.93 | 307900 |
| 2025-03-31 | 26.10 | $27.28 | 629985 |
| 2025-03-28 | 25.94 | $26.66 | 214600 |
| 2025-03-27 | 25.83 | $26.61 | 142162 |
| 2025-03-26 | 25.73 | $26.50 | 184884 |
| 2025-03-25 | 25.64 | $26.56 | 120111 |
| 2025-03-24 | 25.55 | $26.55 | 207153 |
| 2025-03-21 | 25.46 | $26.25 | 179826 |
| 2025-03-20 | 25.40 | $26.68 | 244203 |
| 2025-03-19 | 25.29 | $26.16 | 230571 |
| 2025-03-18 | 25.24 | $25.53 | 234125 |
| 2025-03-17 | 25.26 | $24.91 | 235900 |
| 2025-03-14 | 25.35 | $25.19 | 269100 |
| 2025-03-13 | 25.41 | $24.47 | 157715 |
| 2025-03-12 | 25.56 | $24.73 | 173673 |
| 2025-03-11 | 25.68 | $24.79 | 444214 |
| 2025-03-10 | 25.81 | $24.80 | 470544 |
| 2025-03-07 | 25.95 | $24.83 | 162221 |
| 2025-03-06 | 26.09 | $24.82 | 294663 |
| 2025-03-05 | 26.26 | $25.21 | 355600 |
| 2025-03-04 | 26.40 | $25.17 | 491200 |
| 2025-03-03 | 26.56 | $25.08 | 787003 |
| 2025-02-28 | 26.74 | $26.24 | 624838 |
| 2025-02-27 | 26.82 | $26.82 | 354385 |
| 2025-02-26 | 26.86 | $26.85 | 323236 |
| 2025-02-25 | 26.90 | $26.57 | 235700 |
| 2025-02-24 | 26.96 | $26.33 | 246729 |
| 2025-02-21 | 27.07 | $26.70 | 298964 |
| 2025-02-20 | 27.15 | $26.99 | 246200 |
| 2025-02-19 | 27.20 | $26.87 | 199045 |
| 2025-02-18 | 27.28 | $26.79 | 324552 |
| 2025-02-14 | 27.37 | $26.76 | 542483 |
| 2025-02-13 | 27.46 | $26.93 | 289800 |
| 2025-02-12 | 27.55 | $26.16 | 226121 |
| 2025-02-11 | 27.71 | $26.46 | 316707 |
| 2025-02-10 | 27.85 | $26.38 | 379900 |
| 2025-02-07 | 28.00 | $26.62 | 608225 |
| 2025-02-06 | 28.12 | $27.98 | 779481 |
| 2025-02-05 | 28.11 | $28.14 | 507381 |
| 2025-02-04 | 28.07 | $27.98 | 472943 |
| 2025-02-03 | 28.04 | $27.60 | 757172 |
| 2025-01-31 | 28.05 | $28.70 | 411238 |
| 2025-01-30 | 27.93 | $28.38 | 419900 |
| 2025-01-29 | 27.84 | $28.79 | 332700 |
| 2025-01-28 | 27.69 | $27.80 | 367100 |
| 2025-01-27 | 27.63 | $27.36 | 908000 |
| 2025-01-24 | 27.60 | $29.24 | 772270 |
| 2025-01-23 | 27.37 | $28.88 | 1.7M |
| 2025-01-22 | 27.17 | $27.77 | 396200 |
| 2025-01-21 | 27.05 | $28.43 | 282442 |
| 2025-01-17 | 26.87 | $27.86 | 468125 |
| 2025-01-16 | 26.73 | $28.04 | 411399 |
| 2025-01-15 | 26.56 | $27.58 | 524155 |
| 2025-01-14 | 26.43 | $27.09 | 260106 |
| 2025-01-13 | 26.34 | $27.48 | 248862 |
| 2025-01-10 | 26.21 | $27.19 | 411303 |
| 2025-01-08 | 26.10 | $26.43 | 110335 |
| 2025-01-07 | 26.06 | $26.23 | 94500 |
| 2025-01-06 | 26.04 | $26.28 | 203276 |
| 2025-01-03 | 26.02 | $26.57 | 219752 |
| 2025-01-02 | 25.97 | $26.61 | 272536 |
| 2024-12-31 | 25.93 | $26.29 | 441200 |
| 2024-12-30 | 25.92 | $25.89 | 160153 |
| 2024-12-27 | 25.96 | $25.89 | 176748 |
| 2024-12-26 | 26.01 | $25.69 | 141500 |
| 2024-12-24 | 26.10 | $25.55 | 138543 |
| 2024-12-23 | 26.21 | $25.35 | 295147 |
| 2024-12-20 | 26.35 | $25.68 | 188800 |
| 2024-12-19 | 26.48 | $25.92 | 224700 |
| 2024-12-18 | 26.58 | $25.72 | 102210 |
| 2024-12-17 | 26.72 | $26.04 | 244900 |
| 2024-12-16 | 26.83 | $25.92 | 279973 |
| 2024-12-13 | 26.96 | $26.66 | 387654 |
| 2024-12-12 | 27.02 | $26.21 | 305000 |
| 2024-12-11 | 27.12 | $26.03 | 267534 |
| 2024-12-10 | 27.24 | $25.67 | 250319 |
| 2024-12-09 | 27.39 | $25.89 | 289479 |
| 2024-12-06 | 27.52 | $26.47 | 337340 |
| 2024-12-05 | 27.60 | $27.27 | 174169 |
| 2024-12-04 | 27.60 | $27.02 | 336927 |
| 2024-12-03 | 27.63 | $27.61 | 191900 |
| 2024-12-02 | 27.59 | $27.80 | 222800 |
| 2024-11-29 | 27.53 | $28.23 | 113000 |
| 2024-11-27 | 27.42 | $27.96 | 676993 |
| 2024-11-26 | 27.33 | $28.17 | 390000 |
| 2024-11-25 | 27.20 | $28.58 | 319278 |
| 2024-11-22 | 27.02 | $28.49 | 534565 |
| 2024-11-21 | 26.83 | $27.88 | 443902 |
| 2024-11-20 | 26.69 | $27.66 | 213216 |
| 2024-11-19 | 26.56 | $27.61 | 442704 |
| 2024-11-18 | 26.42 | $26.85 | 305538 |
| 2024-11-15 | 26.34 | $26.79 | 423544 |
| 2024-11-14 | 26.26 | $27.06 | 490107 |
| 2024-11-13 | 26.15 | $26.61 | 564700 |
| 2024-11-12 | 26.07 | $25.64 | 213612 |
| 2024-11-11 | 26.08 | $26.17 | 417938 |
| 2024-11-08 | 26.03 | $25.68 | 435600 |
| 2024-11-07 | 26.03 | $26.81 | 665874 |
| 2024-11-06 | 25.91 | $27.59 | 803889 |
| 2024-11-05 | 25.71 | $26.72 | 691609 |
| 2024-11-04 | 25.59 | $26.46 | 356215 |
| 2024-11-01 | 25.48 | $26.37 | 477068 |
| 2024-10-31 | 25.38 | $26.17 | 278861 |
| 2024-10-30 | 25.29 | $25.63 | 275387 |
| 2024-10-29 | 25.25 | $25.61 | 282422 |
| 2024-10-28 | 25.21 | $25.50 | 556733 |
| 2024-10-25 | 25.17 | $25.63 | 290736 |
| 2024-10-24 | 25.13 | $25.50 | 246011 |
| 2024-10-23 | 25.09 | $25.09 | 162519 |
| 2024-10-22 | 25.08 | $24.99 | 138475 |
| 2024-10-21 | 25.09 | $25.05 | 166453 |
| 2024-10-18 | 25.08 | $25.10 | 129116 |
| 2024-10-17 | 25.07 | $24.97 | 107539 |
| 2024-10-16 | 25.06 | $24.94 | 104634 |
| 2024-10-15 | 25.05 | $24.84 | 174100 |
| 2024-10-14 | 25.04 | $25.04 | 192524 |
| 2024-10-11 | 25.01 | $25.27 | 199975 |
| 2024-10-10 | 24.95 | $25.24 | 208400 |
| 2024-10-09 | 24.88 | $25.25 | 156612 |
| 2024-10-08 | 24.80 | $25.14 | 218100 |
| 2024-10-07 | 24.71 | $25.40 | 423900 |
| 2024-10-04 | 24.60 | $25.32 | 115809 |
| 2024-10-03 | 24.48 | $25.13 | 147000 |
| 2024-10-02 | 24.36 | $25.16 | 206500 |
| 2024-10-01 | 24.23 | $25.19 | 276402 |
| 2024-09-30 | 24.10 | $25.00 | 145900 |
| 2024-09-27 | 23.97 | $24.94 | 245316 |
| 2024-09-26 | 23.84 | $24.58 | 119130 |
| 2024-09-25 | 23.75 | $24.50 | 112800 |
| 2024-09-24 | 23.66 | $24.56 | 285256 |
| 2024-09-23 | 23.57 | $24.19 | 146200 |
| 2024-09-20 | 23.50 | $24.30 | 291938 |
| 2024-09-19 | 23.43 | $23.73 | 312400 |
| 2024-09-18 | 23.41 | $23.96 | 255547 |
| 2024-09-17 | 23.36 | $23.53 | 205543 |
| 2024-09-16 | 23.36 | $23.57 | 235000 |
| 2024-09-13 | 23.36 | $23.47 | 222542 |
| 2024-09-12 | 23.36 | $23.25 | 149143 |
| 2024-09-11 | 23.39 | $23.09 | 207805 |
| 2024-09-10 | 23.43 | $23.00 | 112700 |
| 2024-09-09 | 23.48 | $22.84 | 142300 |
| 2024-09-06 | 23.55 | $22.97 | 666077 |
| 2024-09-05 | 23.60 | $22.83 | 177000 |
| 2024-09-04 | 23.66 | $23.01 | 222828 |
| 2024-09-03 | 23.71 | $23.30 | 266300 |
| 2024-08-30 | 23.73 | $23.92 | 149900 |
| 2024-08-29 | 23.69 | $23.92 | 174735 |
| 2024-08-28 | 23.65 | $23.92 | 124143 |
| 2024-08-27 | 23.62 | $24.08 | 118766 |
| 2024-08-26 | 23.57 | $23.97 | 208149 |
| 2024-08-23 | 23.54 | $24.05 | 197419 |
| 2024-08-22 | 23.51 | $23.87 | 197500 |
| 2024-08-21 | 23.50 | $23.88 | 231100 |
| 2024-08-20 | 23.50 | $23.41 | 236420 |
| 2024-08-19 | 23.56 | $23.85 | 233347 |
| 2024-08-16 | 23.58 | $23.94 | 338214 |
| 2024-08-15 | 23.61 | $23.56 | 419943 |
| 2024-08-14 | 23.67 | $23.20 | 333100 |
| 2024-08-13 | 23.79 | $23.26 | 425900 |
| 2024-08-12 | 23.90 | $22.57 | 276204 |
| 2024-08-09 | 24.09 | $22.80 | 217431 |
| 2024-08-08 | 24.27 | $22.80 | 440170 |
| 2024-08-07 | 24.46 | $22.60 | 500556 |
| 2024-08-06 | 24.69 | $23.32 | 918600 |
| 2024-08-05 | 24.84 | $23.02 | 809500 |
| 2024-08-02 | 25.04 | $23.87 | 576516 |
| 2024-08-01 | 25.16 | $24.75 | 230500 |
| 2024-07-31 | 25.20 | $24.80 | 251426 |
| 2024-07-30 | 25.23 | $24.45 | 335200 |
| 2024-07-29 | 25.30 | $24.65 | 905805 |
| 2024-07-26 | 25.35 | $25.79 | 284067 |
| 2024-07-25 | 25.29 | $25.42 | 415011 |
| 2024-07-24 | 25.26 | $25.89 | 321000 |
| 2024-07-23 | 25.17 | $25.64 | 197100 |
| 2024-07-22 | 25.10 | $25.54 | 311000 |
| 2024-07-19 | 25.03 | $25.51 | 172824 |
| 2024-07-18 | 24.95 | $25.44 | 262313 |
| 2024-07-17 | 24.88 | $25.30 | 273600 |
| 2024-07-16 | 24.81 | $25.22 | 190569 |
| 2024-07-15 | 24.74 | $24.99 | 301319 |
| 2024-07-12 | 24.68 | $25.00 | 149900 |
| 2024-07-11 | 24.62 | $24.94 | 212318 |
| 2024-07-10 | 24.56 | $24.79 | 207453 |
| 2024-07-09 | 24.52 | $24.57 | 296600 |
| 2024-07-08 | 24.50 | $24.68 | 523555 |
| 2024-07-05 | 24.46 | $25.28 | 358043 |
| 2024-07-03 | 24.36 | $25.00 | 152800 |
| 2024-07-02 | 24.27 | $25.17 | 308100 |
| 2024-07-01 | 24.17 | $25.34 | 559433 |
| 2024-06-28 | 24.06 | $24.46 | 255315 |
| 2024-06-27 | 24.02 | $24.19 | 151705 |
| 2024-06-26 | 24.00 | $24.22 | 287100 |
| 2024-06-25 | 23.98 | $24.09 | 152662 |
| 2024-06-24 | 23.97 | $24.01 | 202211 |
| 2024-06-21 | 23.96 | $23.80 | 498296 |
| 2024-06-20 | 23.97 | $24.13 | 273100 |
| 2024-06-18 | 23.94 | $23.96 | 263021 |
| 2024-06-17 | 23.92 | $23.49 | 554788 |
| 2024-06-14 | 23.95 | $23.50 | 214531 |
| 2024-06-13 | 23.97 | $23.74 | 185900 |
| 2024-06-12 | 23.96 | $23.93 | 388900 |
| 2024-06-11 | 23.93 | $24.05 | 451500 |
| 2024-06-10 | 23.88 | $24.82 | 501630 |
| 2024-06-07 | 23.74 | $24.59 | 309838 |
| 2024-06-06 | 23.62 | $24.33 | 430415 |
| 2024-06-05 | 23.51 | $23.28 | 458500 |
| 2024-06-04 | 23.50 | $23.60 | 641519 |
| 2024-06-03 | 23.46 | $24.91 | 557700 |
| 2024-05-31 | 23.28 | $24.64 | 907600 |
| 2024-05-30 | 23.12 | $23.86 | 338900 |
| 2024-05-29 | 23.03 | $23.41 | 466000 |
| 2024-05-28 | 22.98 | $23.98 | 665731 |
| 2024-05-24 | 22.87 | $23.31 | 329236 |
| 2024-05-23 | 22.81 | $23.06 | 406835 |
| 2024-05-22 | 22.77 | $23.16 | 227080 |
| 2024-05-21 | 22.70 | $23.02 | 359536 |
| 2024-05-20 | 22.64 | $23.06 | 349314 |
| 2024-05-17 | 22.57 | $22.82 | 244031 |
| 2024-05-16 | 22.52 | $22.74 | 260716 |
| 2024-05-15 | 22.46 | $22.81 | 698828 |
| 2024-05-14 | 22.39 | $22.55 | 250908 |
| 2024-05-13 | 22.34 | $22.27 | 362340 |
| 2024-05-10 | 22.30 | $22.26 | 436512 |
| 2024-05-09 | 22.26 | $22.64 | 550656 |
| 2024-05-08 | 22.18 | $22.45 | 399212 |
| 2024-05-07 | 22.11 | $22.48 | 926946 |
| 2024-05-06 | 22.03 | $23.72 | 967000 |
| 2024-05-03 | 21.82 | $23.25 | 715400 |
| 2024-05-02 | 21.64 | $22.87 | 581462 |
| 2024-05-01 | 21.49 | $22.61 | 747149 |
| 2024-04-30 | 21.35 | $22.43 | 534411 |
| 2024-04-29 | 21.22 | $22.21 | 2.0M |
| 2024-04-26 | 21.10 | $21.15 | 563361 |
| 2024-04-25 | 21.08 | $21.50 | 367800 |
| 2024-04-24 | 21.02 | $21.18 | 215620 |
| 2024-04-23 | 20.98 | $21.19 | 219800 |
| 2024-04-22 | 20.94 | $21.20 | 282200 |
| 2024-04-19 | 20.89 | $21.10 | 226852 |
| 2024-04-18 | 20.84 | $21.06 | 236927 |
| 2024-04-17 | 20.79 | $21.13 | 341528 |
| 2024-04-16 | 20.73 | $21.01 | 330100 |
| 2024-04-15 | 20.67 | $20.88 | 317500 |
| 2024-04-12 | 20.62 | $21.06 | 264400 |
| 2024-04-11 | 20.55 | $21.06 | 252500 |
| 2024-04-10 | 20.46 | $21.00 | 199900 |
| 2024-04-09 | 20.38 | $20.98 | 209542 |
| 2024-04-08 | 20.29 | $21.03 | 276000 |
| 2024-04-05 | 20.19 | $20.91 | 373600 |
| 2024-04-04 | 20.10 | $20.83 | 332554 |
| 2024-04-03 | 20.01 | $20.70 | 355927 |
| 2024-04-02 | 19.93 | $20.33 | 390493 |
| 2024-04-01 | 19.86 | $20.14 | 265300 |
| 2024-03-28 | 19.82 | $20.05 | 353019 |
| 2024-03-27 | 19.77 | $20.19 | 367000 |
| 2024-03-26 | 19.71 | $19.97 | 336227 |
| 2024-03-25 | 19.66 | $19.82 | 160100 |
| 2024-03-22 | 19.62 | $19.71 | 253143 |
| 2024-03-21 | 19.59 | $19.99 | 255100 |
| 2024-03-20 | 19.53 | $19.96 | 309625 |
| 2024-03-19 | 19.46 | $19.89 | 220731 |
| 2024-03-18 | 19.40 | $19.71 | 299900 |
| 2024-03-15 | 19.36 | $19.76 | 436010 |
| 2024-03-14 | 19.31 | $19.65 | 410712 |
| 2024-03-13 | 19.27 | $19.17 | 382747 |
| 2024-03-12 | 19.28 | $19.61 | 340202 |
| 2024-03-11 | 19.25 | $19.93 | 623200 |
| 2024-03-08 | 19.19 | $19.91 | 322841 |
| 2024-03-07 | 19.12 | $19.75 | 330786 |
| 2024-03-06 | 19.08 | $19.28 | 423316 |
| 2024-03-05 | 19.08 | $18.95 | 700304 |
| 2024-03-04 | 19.13 | $18.40 | 574312 |
| 2024-03-01 | 19.24 | $18.81 | 432541 |
| 2024-02-29 | 19.32 | $19.00 | 300900 |
| 2024-02-28 | 19.40 | $18.97 | 687021 |
| 2024-02-27 | 19.49 | $18.98 | 377601 |
| 2024-02-26 | 19.58 | $18.90 | 355848 |
| 2024-02-23 | 19.70 | $19.00 | 358600 |
| 2024-02-22 | 19.82 | $19.20 | 340207 |
| 2024-02-21 | 19.94 | $19.24 | 564397 |
| 2024-02-20 | 20.07 | $18.89 | 780843 |
| 2024-02-16 | 20.24 | $19.43 | 432100 |
| 2024-02-15 | 20.38 | $19.60 | 658738 |
| 2024-02-14 | 20.52 | $19.75 | 696486 |
| 2024-02-13 | 20.65 | $19.90 | 323600 |
| 2024-02-12 | 20.77 | $19.98 | 547700 |
| 2024-02-09 | 20.89 | $19.42 | 544307 |
| 2024-02-08 | 21.09 | $19.85 | 506800 |
| 2024-02-07 | 21.25 | $20.15 | 573600 |
| 2024-02-06 | 21.39 | $19.84 | 908600 |
| 2024-02-05 | 21.57 | $21.20 | 824300 |
| 2024-02-02 | 21.62 | $21.28 | 676937 |
| 2024-02-01 | 21.67 | $21.24 | 638400 |
| 2024-01-31 | 21.72 | $21.01 | 421403 |
| 2024-01-30 | 21.79 | $21.24 | 958522 |
| 2024-01-29 | 21.84 | $20.57 | 1.7M |
| 2024-01-26 | 21.95 | $21.77 | 788400 |
| 2024-01-25 | 21.95 | $22.15 | 463403 |
| 2024-01-24 | 21.89 | $22.18 | 345000 |
| 2024-01-23 | 21.83 | $22.12 | 312623 |
| 2024-01-22 | 21.76 | $22.15 | 523841 |
| 2024-01-19 | 21.67 | $22.10 | 524637 |
| 2024-01-18 | 21.58 | $22.07 | 385906 |
| 2024-01-17 | 21.48 | $21.92 | 413328 |
| 2024-01-16 | 21.38 | $21.68 | 616200 |
| 2024-01-12 | 21.29 | $22.17 | 384700 |
| 2024-01-11 | 21.14 | $22.14 | 299734 |
| 2024-01-10 | 20.97 | $21.97 | 522300 |
| 2024-01-09 | 20.81 | $21.95 | 430428 |
| 2024-01-08 | 20.64 | $21.55 | 363109 |
| 2024-01-05 | 20.50 | $21.65 | 239000 |
| 2024-01-04 | 20.34 | $21.29 | 419648 |
| 2024-01-03 | 20.21 | $21.48 | 395202 |
| 2024-01-02 | 20.05 | $21.16 | 585347 |
| 2023-12-29 | 19.93 | $21.18 | 503669 |
| 2023-12-28 | 19.81 | $20.76 | 628600 |
| 2023-12-27 | 19.73 | $20.44 | 295208 |
| 2023-12-26 | 19.68 | $20.31 | 391402 |
| 2023-12-22 | 19.64 | $19.82 | 254900 |
| 2023-12-21 | 19.67 | $19.69 | 342626 |
| 2023-12-20 | 19.71 | $19.62 | 273000 |
| 2023-12-19 | 19.78 | $19.88 | 322144 |
| 2023-12-18 | 19.83 | $19.37 | 391565 |
| 2023-12-15 | 19.93 | $19.21 | 613337 |
| 2023-12-14 | 20.06 | $19.54 | 522871 |
| 2023-12-13 | 20.18 | $18.54 | 866259 |
| 2023-12-12 | 20.40 | $18.88 | 500300 |
| 2023-12-11 | 20.61 | $19.23 | 658837 |
| 2023-12-08 | 20.80 | $19.35 | 679179 |
| 2023-12-07 | 20.99 | $19.57 | 711108 |
| 2023-12-06 | 21.17 | $19.80 | 1.2M |
| 2023-12-05 | 21.33 | $20.44 | 380679 |
| 2023-12-04 | 21.44 | $20.88 | 348159 |
| 2023-12-01 | 21.53 | $21.21 | 376300 |
| 2023-11-30 | 21.59 | $20.98 | 178544 |
| 2023-11-29 | 21.69 | $20.91 | 428534 |
| 2023-11-28 | 21.80 | $21.04 | 549539 |
| 2023-11-27 | 21.91 | $21.49 | 376200 |
| 2023-11-24 | 21.98 | $21.85 | 95732 |
| 2023-11-22 | 22.02 | $21.89 | 276917 |
| 2023-11-21 | 22.06 | $21.78 | 250200 |
| 2023-11-20 | 22.12 | $21.46 | 252009 |
| 2023-11-17 | 22.22 | $21.64 | 350700 |
| 2023-11-16 | 22.32 | $21.44 | 472700 |
| 2023-11-15 | 22.44 | $22.23 | 373400 |
| 2023-11-14 | 22.50 | $22.40 | 504149 |
| 2023-11-13 | 22.55 | $22.12 | 368300 |
| 2023-11-10 | 22.63 | $21.98 | 362143 |
| 2023-11-09 | 22.73 | $21.32 | 393011 |
| 2023-11-08 | 22.90 | $21.54 | 252504 |
| 2023-11-07 | 23.06 | $21.54 | 689600 |
| 2023-11-06 | 23.22 | $22.48 | 656300 |
| 2023-11-03 | 23.30 | $24.00 | 780437 |
| 2023-11-02 | 23.22 | $23.69 | 462549 |
| 2023-11-01 | 23.17 | $23.15 | 569200 |
| 2023-10-31 | 23.16 | $22.73 | 263708 |
| 2023-10-30 | 23.18 | $22.88 | 391383 |
| 2023-10-27 | 23.19 | $22.48 | 466569 |
| 2023-10-26 | 23.24 | $22.90 | 372909 |
| 2023-10-25 | 23.25 | $22.89 | 408300 |
| 2023-10-24 | 23.26 | $23.31 | 272508 |
| 2023-10-23 | 23.21 | $23.54 | 284286 |
| 2023-10-20 | 23.14 | $23.71 | 338661 |
| 2023-10-19 | 23.04 | $24.12 | 409400 |
| 2023-10-18 | 22.89 | $23.97 | 314600 |
| 2023-10-17 | 22.74 | $23.94 | 298669 |
| 2023-10-16 | 22.58 | $23.52 | 314869 |
| 2023-10-13 | 22.45 | $23.10 | 394319 |
| 2023-10-12 | 22.35 | $22.95 | 374414 |
| 2023-10-11 | 22.25 | $22.83 | 326048 |
| 2023-10-10 | 22.14 | $22.95 | 336407 |
| 2023-10-09 | 22.02 | $22.76 | 476703 |
| 2023-10-06 | 21.90 | $22.54 | 262655 |
| 2023-10-05 | 21.78 | $22.06 | 257044 |
| 2023-10-04 | 21.70 | $21.66 | 418700 |
| 2023-10-03 | 21.65 | $22.30 | 345937 |
| 2023-10-02 | 21.52 | $22.16 | 606942 |
| 2023-09-29 | 21.39 | $22.53 | 500600 |
| 2023-09-28 | 21.22 | $22.95 | 727414 |
| 2023-09-27 | 21.00 | $22.13 | 585069 |
| 2023-09-26 | 20.85 | $21.49 | 389203 |
| 2023-09-25 | 20.75 | $21.92 | 400000 |
| 2023-09-22 | 20.60 | $21.55 | 406392 |
| 2023-09-21 | 20.48 | $21.42 | 361789 |
| 2023-09-20 | 20.37 | $21.24 | 487800 |
| 2023-09-19 | 20.26 | $21.13 | 712534 |
| 2023-09-18 | 20.16 | $20.93 | 498225 |
| 2023-09-15 | 20.08 | $20.76 | 483938 |
| 2023-09-14 | 20.01 | $20.58 | 636056 |
| 2023-09-13 | 19.96 | $20.40 | 321086 |
| 2023-09-12 | 19.92 | $19.98 | 402000 |
| 2023-09-11 | 19.91 | $19.84 | 369530 |
| 2023-09-08 | 19.92 | $19.68 | 374265 |
| 2023-09-07 | 19.95 | $19.43 | 292758 |
| 2023-09-06 | 20.01 | $19.37 | 473000 |
| 2023-09-05 | 20.07 | $19.74 | 463242 |
| 2023-09-01 | 20.09 | $19.91 | 1.3M |
| 2023-08-31 | 20.10 | $20.42 | 206817 |
| 2023-08-30 | 20.05 | $20.36 | 192132 |
| 2023-08-29 | 20.01 | $20.23 | 278944 |
| 2023-08-28 | 19.99 | $20.13 | 262628 |
| 2023-08-25 | 19.97 | $20.25 | 340400 |
| 2023-08-24 | 19.93 | $19.92 | 353567 |
| 2023-08-23 | 19.93 | $20.03 | 277400 |
| 2023-08-22 | 19.90 | $20.01 | 318100 |
| 2023-08-21 | 19.88 | $20.13 | 313264 |
| 2023-08-18 | 19.84 | $20.08 | 486105 |
| 2023-08-17 | 19.79 | $20.07 | 363828 |
| 2023-08-16 | 19.75 | $19.98 | 508794 |
| 2023-08-15 | 19.71 | $19.67 | 345320 |
| 2023-08-14 | 19.69 | $19.95 | 380000 |
| 2023-08-11 | 19.63 | $19.79 | 290904 |
| 2023-08-10 | 19.59 | $19.83 | 439400 |
| 2023-08-09 | 19.53 | $19.95 | 394157 |
| 2023-08-08 | 19.46 | $19.68 | 393830 |
| 2023-08-07 | 19.42 | $19.51 | 538777 |
| 2023-08-04 | 19.38 | $19.41 | 610206 |
| 2023-08-03 | 19.35 | $20.30 | 923598 |
| 2023-08-02 | 19.24 | $20.25 | 763301 |
| 2023-08-01 | 19.12 | $20.10 | 657348 |
| 2023-07-31 | 19.01 | $19.92 | 786220 |
| 2023-07-28 | 18.91 | $19.15 | 581052 |
| 2023-07-27 | 18.88 | $18.86 | 742827 |
| 2023-07-26 | 18.87 | $19.06 | 1.0M |
| 2023-07-25 | 18.84 | $19.16 | 388000 |
| 2023-07-24 | 18.79 | $19.25 | 599552 |
| 2023-07-21 | 18.73 | $18.93 | 346300 |
| 2023-07-20 | 18.69 | $19.01 | 354915 |
| 2023-07-19 | 18.64 | $18.69 | 313338 |
| 2023-07-18 | 18.62 | $18.56 | 312000 |
| 2023-07-17 | 18.61 | $18.40 | 340740 |
| 2023-07-14 | 18.62 | $18.45 | 557600 |
| 2023-07-13 | 18.61 | $18.64 | 355329 |
| 2023-07-12 | 18.58 | $18.78 | 444200 |
| 2023-07-11 | 18.53 | $18.98 | 256820 |
| 2023-07-10 | 18.46 | $19.04 | 952200 |
| 2023-07-07 | 18.38 | $19.09 | 285033 |
| 2023-07-06 | 18.28 | $19.02 | 499718 |
| 2023-07-05 | 18.19 | $19.11 | 396385 |
| 2023-07-03 | 18.08 | $18.86 | 169213 |
| 2023-06-30 | 17.99 | $18.49 | 437600 |
| 2023-06-29 | 17.94 | $18.05 | 423200 |
| 2023-06-28 | 17.91 | $17.87 | 578900 |
| 2023-06-27 | 17.91 | $18.03 | 330845 |
| 2023-06-26 | 17.89 | $17.95 | 299794 |
| 2023-06-23 | 17.88 | $17.93 | 317166 |
| 2023-06-22 | 17.87 | $18.09 | 167725 |
| 2023-06-21 | 17.86 | $18.17 | 310700 |
| 2023-06-20 | 17.84 | $18.32 | 391600 |
| 2023-06-16 | 17.82 | $17.83 | 550800 |
| 2023-06-15 | 17.84 | $17.83 | 520833 |
| 2023-06-14 | 17.86 | $17.48 | 562929 |
| 2023-06-13 | 17.93 | $17.72 | 366500 |
| 2023-06-12 | 17.98 | $17.51 | 542362 |
| 2023-06-09 | 18.05 | $17.91 | 352956 |
| 2023-06-08 | 18.09 | $18.14 | 623244 |
| 2023-06-07 | 18.11 | $18.05 | 598207 |
| 2023-06-06 | 18.14 | $17.75 | 350901 |
| 2023-06-05 | 18.20 | $17.47 | 545533 |
| 2023-06-02 | 18.31 | $17.82 | 314460 |
| 2023-06-01 | 18.39 | $17.40 | 263623 |
| 2023-05-31 | 18.53 | $17.10 | 547566 |
| 2023-05-30 | 18.72 | $17.62 | 918334 |
| 2023-05-26 | 18.87 | $18.21 | 318200 |
| 2023-05-25 | 18.98 | $18.56 | 371500 |
| 2023-05-24 | 19.07 | $18.97 | 267627 |
| 2023-05-23 | 19.13 | $19.18 | 161413 |
| 2023-05-22 | 19.17 | $19.17 | 322352 |
| 2023-05-19 | 19.23 | $18.78 | 318701 |
| 2023-05-18 | 19.33 | $18.65 | 556584 |
| 2023-05-17 | 19.45 | $18.60 | 555149 |
| 2023-05-16 | 19.60 | $18.62 | 484200 |
| 2023-05-15 | 19.75 | $19.19 | 677379 |
| 2023-05-12 | 19.85 | $18.24 | 584900 |
| 2023-05-11 | 20.06 | $18.48 | 496000 |
| 2023-05-10 | 20.25 | $18.71 | 655955 |
| 2023-05-09 | 20.44 | $18.90 | 622632 |
| 2023-05-08 | 20.61 | $19.11 | 707200 |
| 2023-05-05 | 20.77 | $20.00 | 739600 |
| 2023-05-04 | 20.85 | $20.63 | 795947 |
| 2023-05-03 | 20.86 | $20.65 | 1.0M |
| 2023-05-02 | 20.87 | $21.17 | 749841 |
| 2023-05-01 | 20.83 | $21.00 | 589952 |
| 2023-04-28 | 20.80 | $20.89 | 941000 |
| 2023-04-27 | 20.78 | $20.75 | 344600 |
| 2023-04-26 | 20.77 | $20.60 | 450122 |
| 2023-04-25 | 20.77 | $20.86 | 434900 |
| 2023-04-24 | 20.74 | $21.09 | 381500 |
| 2023-04-21 | 20.68 | $20.79 | 217034 |
| 2023-04-20 | 20.64 | $20.86 | 277277 |
| 2023-04-19 | 20.59 | $21.09 | 232615 |
| 2023-04-18 | 20.50 | $21.05 | 232938 |
| 2023-04-17 | 20.41 | $20.96 | 297200 |
| 2023-04-14 | 20.32 | $20.72 | 199400 |
| 2023-04-13 | 20.25 | $20.85 | 175100 |
| 2023-04-12 | 20.15 | $20.81 | 396838 |
| 2023-04-11 | 20.04 | $20.69 | 493614 |
| 2023-04-10 | 19.94 | $20.21 | 543200 |
| 2023-04-06 | 19.87 | $20.21 | 161000 |
| 2023-04-05 | 19.81 | $20.46 | 203100 |
| 2023-04-04 | 19.72 | $20.24 | 527869 |
| 2023-04-03 | 19.65 | $20.77 | 852064 |
| 2023-03-31 | 19.53 | $20.17 | 348023 |
| 2023-03-30 | 19.47 | $20.27 | 293500 |
| 2023-03-29 | 19.40 | $20.28 | 323024 |
| 2023-03-28 | 19.34 | $19.74 | 257344 |
| 2023-03-27 | 19.33 | $19.61 | 387706 |
| 2023-03-24 | 19.34 | $19.26 | 216100 |
| 2023-03-23 | 19.39 | $18.81 | 440024 |
| 2023-03-22 | 19.49 | $19.23 | 439700 |
| 2023-03-21 | 19.57 | $19.73 | 455741 |
| 2023-03-20 | 19.60 | $19.35 | 459001 |
| 2023-03-17 | 19.67 | $18.86 | 710500 |
| 2023-03-16 | 19.81 | $19.00 | 444416 |
| 2023-03-15 | 19.94 | $18.23 | 675523 |
| 2023-03-14 | 20.16 | $18.72 | 551930 |
| 2023-03-13 | 20.35 | $18.75 | 572800 |
| 2023-03-10 | 20.55 | $19.23 | 567347 |
| 2023-03-09 | 20.71 | $19.81 | 736221 |
| 2023-03-08 | 20.81 | $20.02 | 956100 |
| 2023-03-07 | 20.91 | $20.46 | 394449 |
| 2023-03-06 | 20.96 | $20.57 | 411345 |
| 2023-03-03 | 21.02 | $21.18 | 468604 |
| 2023-03-02 | 21.02 | $20.87 | 461252 |
| 2023-03-01 | 21.06 | $20.78 | 438130 |
| 2023-02-28 | 21.11 | $20.75 | 289673 |
| 2023-02-27 | 21.18 | $20.83 | 466971 |
| 2023-02-24 | 21.24 | $20.50 | 453757 |
| 2023-02-23 | 21.33 | $20.82 | 469645 |
| 2023-02-22 | 21.39 | $21.16 | 424801 |
| 2023-02-21 | 21.42 | $20.94 | 628600 |
| 2023-02-17 | 21.47 | $21.41 | 511819 |
| 2023-02-16 | 21.48 | $21.57 | 692433 |
| 2023-02-15 | 21.46 | $21.54 | 541146 |
| 2023-02-14 | 21.44 | $21.12 | 873558 |
| 2023-02-13 | 21.46 | $21.30 | 715259 |
| 2023-02-10 | 21.46 | $21.50 | 470278 |
| 2023-02-09 | 21.43 | $20.94 | 413400 |
| 2023-02-08 | 21.45 | $20.65 | 665220 |
| 2023-02-07 | 21.49 | $21.04 | 552244 |
| 2023-02-06 | 21.49 | $21.61 | 477900 |
| 2023-02-03 | 21.43 | $22.31 | 827000 |
| 2023-02-02 | 21.29 | $22.18 | 753800 |
| 2023-02-01 | 21.15 | $22.31 | 1.5M |
| 2023-01-31 | 20.99 | $22.93 | 735830 |
| 2023-01-30 | 20.75 | $22.54 | 2.5M |
| 2023-01-27 | 20.54 | $20.71 | 351206 |
| 2023-01-26 | 20.51 | $20.52 | 414700 |
| 2023-01-25 | 20.50 | $21.05 | 203517 |
| 2023-01-24 | 20.44 | $21.25 | 147919 |
| 2023-01-23 | 20.36 | $20.93 | 632100 |
| 2023-01-20 | 20.32 | $21.06 | 302453 |
| 2023-01-19 | 20.28 | $20.35 | 332100 |
| 2023-01-18 | 20.31 | $20.33 | 348700 |
| 2023-01-17 | 20.35 | $20.85 | 243120 |
| 2023-01-13 | 20.34 | $20.57 | 176100 |
| 2023-01-12 | 20.37 | $19.97 | 174506 |
| 2023-01-11 | 20.45 | $19.70 | 300315 |
| 2023-01-10 | 20.58 | $19.63 | 344843 |
| 2023-01-09 | 20.71 | $20.20 | 360961 |
| 2023-01-06 | 20.80 | $20.22 | 416686 |
| 2023-01-05 | 20.90 | $19.51 | 591500 |
| 2023-01-04 | 21.07 | $19.60 | 397203 |
| 2023-01-03 | 21.25 | $19.69 | 728625 |
| 2022-12-30 | 21.43 | $20.32 | 444615 |
| 2022-12-29 | 21.56 | $20.77 | 378824 |
| 2022-12-28 | 21.67 | $20.42 | 1.3M |
| 2022-12-27 | 21.82 | $21.33 | 702500 |
| 2022-12-23 | 21.89 | $22.14 | 409214 |
| 2022-12-22 | 21.89 | $21.75 | 552708 |
| 2022-12-21 | 21.92 | $22.03 | 483800 |
| 2022-12-20 | 21.93 | $22.48 | 493637 |
| 2022-12-19 | 21.90 | $22.00 | 487500 |
| 2022-12-16 | 21.92 | $21.44 | 671095 |
| 2022-12-15 | 21.99 | $21.79 | 561569 |
| 2022-12-14 | 22.03 | $21.46 | 528719 |
| 2022-12-13 | 22.11 | $21.52 | 396021 |
| 2022-12-12 | 22.18 | $21.45 | 541300 |
| 2022-12-09 | 22.26 | $21.26 | 529975 |
| 2022-12-08 | 22.36 | $21.60 | 220015 |
| 2022-12-07 | 22.42 | $21.74 | 404338 |
| 2022-12-06 | 22.48 | $21.61 | 330935 |
| 2022-12-05 | 22.57 | $22.25 | 305860 |
| 2022-12-02 | 22.60 | $22.81 | 326800 |
| 2022-12-01 | 22.59 | $22.78 | 566000 |
| 2022-11-30 | 22.58 | $23.71 | 639300 |
| 2022-11-29 | 22.49 | $23.20 | 324300 |
| 2022-11-28 | 22.46 | $22.20 | 211700 |
| 2022-11-25 | 22.53 | $22.45 | 219231 |
| 2022-11-23 | 22.58 | $22.88 | 247300 |
| 2022-11-22 | 22.59 | $22.66 | 410245 |
| 2022-11-21 | 22.64 | $22.39 | 431000 |
| 2022-11-18 | 22.70 | $21.84 | 448000 |
| 2022-11-17 | 22.83 | $22.31 | 200113 |
| 2022-11-16 | 22.91 | $22.19 | 229755 |
| 2022-11-15 | 23.00 | $22.38 | 526600 |
| 2022-11-14 | 23.08 | $21.81 | 869600 |
| 2022-11-11 | 23.22 | $21.18 | 792824 |
| 2022-11-10 | 23.42 | $22.09 | 452200 |
| 2022-11-09 | 23.55 | $21.51 | 943046 |
| 2022-11-08 | 23.73 | $23.48 | 500800 |
| 2022-11-07 | 23.72 | $24.21 | 1.0M |
| 2022-11-04 | 23.65 | $23.95 | 720616 |
| 2022-11-03 | 23.59 | $23.77 | 719741 |
| 2022-11-02 | 23.57 | $24.05 | 536933 |
| 2022-11-01 | 23.51 | $24.85 | 912100 |
| 2022-10-31 | 23.38 | $24.28 | 1.2M |
| 2022-10-28 | 23.30 | $24.24 | 824941 |
| 2022-10-27 | 23.22 | $24.03 | 590822 |
| 2022-10-26 | 23.15 | $23.61 | 335700 |
| 2022-10-25 | 23.12 | $23.56 | 399018 |
| 2022-10-24 | 23.10 | $22.64 | 414000 |
| 2022-10-21 | 23.16 | $22.76 | 428900 |
| 2022-10-20 | 23.20 | $22.65 | 366546 |
| 2022-10-19 | 23.25 | $22.64 | 311361 |
| 2022-10-18 | 23.31 | $23.02 | 332900 |
| 2022-10-17 | 23.33 | $22.60 | 326188 |
| 2022-10-14 | 23.41 | $22.38 | 379524 |
| 2022-10-13 | 23.51 | $23.06 | 350500 |
| 2022-10-12 | 23.56 | $22.90 | 845643 |
| 2022-10-11 | 23.64 | $23.09 | 453300 |
| 2022-10-10 | 23.71 | $23.95 | 274424 |
| 2022-10-07 | 23.70 | $24.31 | 404114 |
| 2022-10-06 | 23.66 | $24.88 | 546154 |
| 2022-10-05 | 23.57 | $24.48 | 342946 |
| 2022-10-04 | 23.52 | $24.13 | 437870 |
| 2022-10-03 | 23.52 | $23.62 | 384288 |
| 2022-09-30 | 23.57 | $22.90 | 406176 |
| 2022-09-29 | 23.70 | $23.39 | 396500 |
| 2022-09-28 | 23.79 | $23.99 | 439235 |
| 2022-09-27 | 23.84 | $22.54 | 813421 |
| 2022-09-26 | 24.05 | $21.57 | 568131 |
| 2022-09-23 | 24.36 | $21.48 | 1.2M |
| 2022-09-22 | 24.70 | $23.18 | 280700 |
| 2022-09-21 | 24.89 | $23.50 | 224536 |
| 2022-09-20 | 25.06 | $24.04 | 269649 |
| 2022-09-19 | 25.18 | $24.46 | 514900 |
| 2022-09-16 | 25.27 | $23.88 | 1.5M |
| 2022-09-15 | 25.41 | $25.03 | 256300 |
| 2022-09-14 | 25.43 | $25.72 | 537092 |
| 2022-09-13 | 25.37 | $25.00 | 307106 |
| 2022-09-12 | 25.37 | $25.36 | 831206 |
| 2022-09-09 | 25.32 | $25.34 | 688888 |
| 2022-09-08 | 25.26 | $24.83 | 520600 |
| 2022-09-07 | 25.25 | $25.38 | 1.2M |
| 2022-09-06 | 25.16 | $26.00 | 866223 |
| 2022-09-02 | 24.99 | $25.65 | 665939 |
| 2022-09-01 | 24.84 | $24.99 | 753223 |
| 2022-08-31 | 24.73 | $26.34 | 609307 |
| 2022-08-30 | 24.49 | $25.49 | 933300 |
| 2022-08-29 | 24.31 | $26.30 | 1.4M |
| 2022-08-26 | 24.04 | $25.49 | 427121 |
| 2022-08-25 | 23.83 | $25.45 | 433200 |
| 2022-08-24 | 23.61 | $25.27 | 580611 |
| 2022-08-23 | 23.39 | $25.40 | 879000 |
| 2022-08-22 | 23.13 | $25.37 | 1.2M |
| 2022-08-19 | 22.87 | $24.26 | 543951 |
| 2022-08-18 | 22.69 | $23.91 | 811078 |
| 2022-08-17 | 22.52 | $23.33 | 639300 |
| 2022-08-16 | 22.40 | $23.10 | 714900 |
| 2022-08-15 | 22.29 | $22.60 | 458628 |
| 2022-08-12 | 22.22 | $22.77 | 715105 |
| 2022-08-11 | 22.13 | $23.27 | 773435 |
| 2022-08-10 | 21.97 | $22.25 | 538318 |
| 2022-08-09 | 21.91 | $21.64 | 283622 |
| 2022-08-08 | 21.89 | $21.68 | 830100 |
| 2022-08-05 | 21.86 | $22.19 | 277114 |
| 2022-08-04 | 21.77 | $22.34 | 426338 |
| 2022-08-03 | 21.66 | $23.19 | 620500 |
| 2022-08-02 | 21.44 | $22.65 | 386600 |
| 2022-08-01 | 21.25 | $22.93 | 1.3M |
| 2022-07-29 | 21.02 | $21.91 | 942619 |
| 2022-07-28 | 20.86 | $21.89 | 549638 |
| 2022-07-27 | 20.69 | $22.56 | 766710 |
| 2022-07-26 | 20.44 | $21.48 | 424518 |
| 2022-07-25 | 20.27 | $21.40 | 615246 |
| 2022-07-22 | 20.10 | $19.89 | 512726 |
| 2022-07-21 | 20.05 | $20.56 | 211000 |
| 2022-07-20 | 19.93 | $21.04 | 525217 |
| 2022-07-19 | 19.75 | $20.74 | 618424 |
| 2022-07-18 | 19.58 | $21.00 | 868343 |
| 2022-07-15 | 19.36 | $20.85 | 397623 |
| 2022-07-14 | 19.15 | $20.53 | 549900 |
| 2022-07-13 | 18.95 | $20.80 | 769538 |
| 2022-07-12 | 18.72 | $19.78 | 210679 |
| 2022-07-11 | 18.59 | $19.98 | 499700 |
| 2022-07-08 | 18.44 | $20.06 | 414239 |
| 2022-07-07 | 18.28 | $19.41 | 629969 |
| 2022-07-06 | 18.19 | $18.38 | 614035 |
| 2022-07-05 | 18.21 | $18.33 | 756698 |
| 2022-07-01 | 18.24 | $18.73 | 365936 |
| 2022-06-30 | 18.25 | $18.23 | 648370 |
| 2022-06-29 | 18.32 | $18.07 | 423033 |
| 2022-06-28 | 18.41 | $18.62 | 395903 |
| 2022-06-27 | 18.45 | $18.56 | 330200 |
| 2022-06-24 | 18.51 | $17.59 | 276400 |
| 2022-06-23 | 18.67 | $17.18 | 477264 |
| 2022-06-22 | 18.88 | $17.32 | 506677 |
| 2022-06-21 | 19.09 | $18.32 | 482400 |
| 2022-06-17 | 19.20 | $17.07 | 924900 |
| 2022-06-16 | 19.45 | $17.25 | 507912 |
| 2022-06-15 | 19.68 | $18.17 | 336901 |
| 2022-06-14 | 19.83 | $17.89 | 758635 |
| 2022-06-13 | 20.01 | $18.63 | 691938 |
| 2022-06-10 | 20.12 | $19.55 | 485849 |
| 2022-06-09 | 20.13 | $19.99 | 500000 |
| 2022-06-08 | 20.10 | $20.60 | 504804 |
| 2022-06-07 | 19.99 | $20.88 | 937066 |
| 2022-06-06 | 19.84 | $20.53 | 470800 |
| 2022-06-03 | 19.71 | $20.92 | 499529 |
| 2022-06-02 | 19.54 | $20.99 | 600000 |
| 2022-06-01 | 19.36 | $20.43 | 511200 |
| 2022-05-31 | 19.22 | $19.85 | 1.2M |
| 2022-05-27 | 19.13 | $19.87 | 388150 |
| 2022-05-26 | 19.02 | $19.88 | 424773 |
| 2022-05-25 | 18.91 | $19.90 | 580077 |
| 2022-05-24 | 18.79 | $19.98 | 1.1M |
| 2022-05-23 | 18.64 | $19.81 | 1.4M |
| 2022-05-20 | 18.49 | $18.92 | 255463 |
| 2022-05-19 | 18.40 | $18.97 | 427047 |
| 2022-05-18 | 18.30 | $18.18 | 278863 |
| 2022-05-17 | 18.26 | $18.82 | 277409 |
| 2022-05-16 | 18.16 | $18.89 | 723232 |
| 2022-05-13 | 18.04 | $18.54 | 483157 |
| 2022-05-12 | 17.95 | $17.88 | 511800 |
| 2022-05-11 | 17.92 | $18.15 | 753646 |
| 2022-05-10 | 17.86 | $17.72 | 545542 |
| 2022-05-09 | 17.83 | $17.60 | 1.0M |
| 2022-05-06 | 17.81 | $19.15 | 692905 |
| 2022-05-05 | 17.61 | $19.20 | 505151 |
| 2022-05-04 | 17.40 | $19.61 | 1.1M |
| 2022-05-03 | 17.12 | $18.69 | 798507 |
| 2022-05-02 | 16.92 | $17.73 | 942134 |
| 2022-04-29 | 16.80 | $17.91 | 498324 |
| 2022-04-28 | 16.65 | $18.50 | 1.0M |
| 2022-04-27 | 16.42 | $18.16 | 1.9M |
| 2022-04-26 | 16.22 | $15.81 | 472437 |
| 2022-04-25 | 16.24 | $15.20 | 1.1M |
| 2022-04-22 | 16.32 | $15.57 | 651551 |
| 2022-04-21 | 16.36 | $16.14 | 950470 |
| 2022-04-20 | 16.35 | $17.13 | 356000 |
| 2022-04-19 | 16.23 | $17.02 | 435338 |
| 2022-04-18 | 16.11 | $17.34 | 789721 |
| 2022-04-14 | 15.94 | $17.44 | 727000 |
| 2022-04-13 | 15.75 | $17.50 | 2.0M |
| 2022-04-12 | 15.54 | $16.74 | 1.0M |
| 2022-04-11 | 15.39 | $15.97 | 581469 |
| 2022-04-08 | 15.30 | $15.73 | 792900 |
| 2022-04-07 | 15.23 | $15.31 | 789248 |
| 2022-04-06 | 15.21 | $15.24 | 730500 |
| 2022-04-05 | 15.19 | $15.55 | 676045 |
| 2022-04-04 | 15.14 | $15.17 | 532229 |
| 2022-04-01 | 15.13 | $15.41 | 1.8M |
| 2022-03-31 | 15.09 | $15.43 | 268521 |
| 2022-03-30 | 15.05 | $15.45 | 237925 |
| 2022-03-29 | 15.00 | $15.35 | 636110 |
| 2022-03-28 | 14.96 | $15.40 | 402300 |
| 2022-03-25 | 14.90 | $15.62 | 585111 |
| 2022-03-24 | 14.80 | $15.49 | 511200 |
| 2022-03-23 | 14.71 | $15.33 | 772000 |
| 2022-03-22 | 14.62 | $14.75 | 257906 |
| 2022-03-21 | 14.57 | $14.96 | 923600 |
| 2022-03-18 | 14.50 | $14.43 | 533300 |
| 2022-03-17 | 14.47 | $14.32 | 300477 |
| 2022-03-16 | 14.44 | $13.75 | 858600 |
| 2022-03-15 | 14.47 | $14.18 | 606908 |
| 2022-03-14 | 14.45 | $14.11 | 933700 |
| 2022-03-11 | 14.44 | $15.55 | 668313 |
| 2022-03-10 | 14.28 | $15.92 | 878900 |
| 2022-03-09 | 14.07 | $15.01 | 839600 |
| 2022-03-08 | 13.94 | $15.06 | 670294 |
| 2022-03-07 | 13.80 | $14.86 | 1.0M |
| 2022-03-04 | 13.67 | $15.31 | 1.1M |
| 2022-03-03 | 13.49 | $14.91 | 1.7M |
| 2022-03-02 | 13.35 | $14.60 | 1.5M |
| 2022-03-01 | 13.22 | $13.92 | 829262 |
| 2022-02-28 | 13.17 | $13.12 | 555635 |
| 2022-02-25 | 13.19 | $13.07 | 434300 |
| 2022-02-24 | 13.23 | $12.77 | 464900 |
| 2022-02-23 | 13.30 | $12.96 | 355942 |
| 2022-02-22 | 13.36 | $12.78 | 411000 |
| 2022-02-18 | 13.44 | $12.90 | 223162 |
| 2022-02-17 | 13.51 | $13.11 | 329800 |
| 2022-02-16 | 13.56 | $13.17 | 428600 |
| 2022-02-15 | 13.62 | $13.53 | 395744 |
| 2022-02-14 | 13.65 | $13.55 | 632903 |
| 2022-02-11 | 13.68 | $13.61 | 205800 |
| 2022-02-10 | 13.71 | $13.34 | 572937 |
| 2022-02-09 | 13.77 | $13.16 | 406518 |
| 2022-02-08 | 13.85 | $13.35 | 182403 |
| 2022-02-07 | 13.92 | $13.47 | 272502 |
| 2022-02-04 | 13.97 | $13.46 | 388936 |
| 2022-02-03 | 14.03 | $13.52 | 479420 |
| 2022-02-02 | 14.08 | $13.65 | 989503 |
| 2022-02-01 | 14.12 | $14.15 | 744820 |
| 2022-01-31 | 14.11 | $13.48 | 1.3M |
| 2022-01-28 | 14.15 | $14.68 | 528113 |
| 2022-01-27 | 14.08 | $14.39 | 540300 |
| 2022-01-26 | 14.01 | $14.19 | 412845 |
| 2022-01-25 | 13.96 | $13.96 | 756900 |
| 2022-01-24 | 13.92 | $13.69 | 791002 |
| 2022-01-21 | 13.90 | $13.54 | 861400 |
| 2022-01-20 | 13.88 | $14.01 | 590400 |
| 2022-01-19 | 13.81 | $14.54 | 465500 |
| 2022-01-18 | 13.67 | $14.58 | 643668 |
| 2022-01-14 | 13.52 | $14.67 | 414300 |
| 2022-01-13 | 13.34 | $14.41 | 718100 |
| 2022-01-12 | 13.16 | $14.67 | 1.0M |
| 2022-01-11 | 12.95 | $13.94 | 382046 |
| 2022-01-10 | 12.78 | $13.73 | 315900 |
| 2022-01-07 | 12.62 | $13.78 | 342397 |
| 2022-01-06 | 12.44 | $13.72 | 413723 |
| 2022-01-05 | 12.24 | $13.53 | 1.0M |
| 2022-01-04 | 12.05 | $13.66 | 884711 |
| 2022-01-03 | 11.83 | $13.08 | 876243 |
| 2021-12-31 | 11.65 | $12.64 | 434300 |
| 2021-12-30 | 11.50 | $12.39 | 337632 |
| 2021-12-29 | 11.37 | $12.14 | 263019 |
| 2021-12-28 | 11.25 | $12.01 | 336626 |
| 2021-12-27 | 11.13 | $12.10 | 709047 |
| 2021-12-23 | 10.99 | $11.86 | 389190 |
| 2021-12-22 | 10.88 | $12.00 | 420500 |
| 2021-12-21 | 10.74 | $11.70 | 454200 |
| 2021-12-20 | 10.63 | $11.30 | 530800 |
| 2021-12-17 | 10.55 | $11.50 | 1.2M |
| 2021-12-16 | 10.44 | $11.24 | 515030 |
| 2021-12-15 | 10.36 | $11.05 | 481937 |
| 2021-12-14 | 10.29 | $10.57 | 538800 |
| 2021-12-13 | 10.27 | $10.13 | 238600 |
| 2021-12-10 | 10.29 | $10.14 | 139108 |
| 2021-12-09 | 10.32 | $10.19 | 167530 |
| 2021-12-08 | 10.34 | $10.49 | 208940 |
| 2021-12-07 | 10.34 | $10.34 | 645113 |
| 2021-12-06 | 10.35 | $10.19 | 373305 |
| 2021-12-03 | 10.39 | $10.01 | 651805 |
| 2021-12-02 | 10.46 | $10.26 | 274427 |
| 2021-12-01 | 10.51 | $9.92 | 598644 |
| 2021-11-30 | 10.60 | $10.23 | 512906 |
| 2021-11-29 | 10.66 | $10.29 | 392212 |
| 2021-11-26 | 10.73 | $10.41 | 423500 |
| 2021-11-24 | 10.79 | $10.60 | 596000 |
| 2021-11-23 | 10.84 | $11.02 | 636857 |
| 2021-11-22 | 10.86 | $10.52 | 553000 |
| 2021-11-19 | 10.94 | $10.23 | 459000 |
| 2021-11-18 | 11.05 | $10.13 | 531400 |
| 2021-11-17 | 11.17 | $10.28 | 554800 |
| 2021-11-16 | 11.29 | $10.51 | 954949 |
| 2021-11-15 | 11.39 | $10.64 | 509635 |
| 2021-11-12 | 11.49 | $10.89 | 319400 |
| 2021-11-11 | 11.57 | $10.90 | 275440 |
| 2021-11-10 | 11.65 | $10.79 | 729970 |
| 2021-11-09 | 11.75 | $11.28 | 423334 |
| 2021-11-08 | 11.80 | $11.57 | 343068 |
| 2021-11-05 | 11.83 | $11.68 | 327512 |
| 2021-11-04 | 11.84 | $11.62 | 569752 |
| 2021-11-03 | 11.86 | $11.89 | 776645 |
| 2021-11-02 | 11.86 | $11.23 | 869932 |
| 2021-11-01 | 11.92 | $11.72 | 752514 |
| 2021-10-29 | 11.93 | $11.86 | 402200 |
| 2021-10-28 | 11.93 | $12.00 | 486146 |
| 2021-10-27 | 11.91 | $12.27 | 1.0M |
| 2021-10-26 | 11.86 | $12.57 | 1.0M |
| 2021-10-25 | 11.77 | $12.20 | 1.4M |
| 2021-10-22 | 11.70 | $11.63 | 619714 |
| 2021-10-21 | 11.67 | $11.30 | 917600 |
| 2021-10-20 | 11.67 | $11.82 | 733615 |
| 2021-10-19 | 11.61 | $11.93 | 1.4M |
| 2021-10-18 | 11.53 | $12.56 | 1.4M |
| 2021-10-15 | 11.37 | $11.74 | 470800 |
| 2021-10-14 | 11.27 | $11.49 | 732500 |
| 2021-10-13 | 11.20 | $11.59 | 353881 |
| 2021-10-12 | 11.11 | $11.86 | 387880 |
| 2021-10-11 | 10.98 | $11.81 | 674100 |
| 2021-10-08 | 10.84 | $11.76 | 572900 |
| 2021-10-07 | 10.70 | $11.77 | 649400 |
| 2021-10-06 | 10.54 | $11.39 | 755131 |
| 2021-10-05 | 10.41 | $11.98 | 1.3M |
| 2021-10-04 | 10.21 | $11.92 | 2.1M |
| 2021-10-01 | 10.01 | $11.50 | 1.4M |
| 2021-09-30 | 9.83 | $10.87 | 1.7M |
| 2021-09-29 | 9.70 | $10.34 | 465563 |
| 2021-09-28 | 9.61 | $10.20 | 634327 |
| 2021-09-27 | 9.53 | $10.22 | 1.1M |
| 2021-09-24 | 9.44 | $9.76 | 739912 |
| 2021-09-23 | 9.38 | $9.52 | 301489 |
| 2021-09-22 | 9.34 | $9.35 | 260400 |
| 2021-09-21 | 9.32 | $9.11 | 604100 |
| 2021-09-20 | 9.30 | $9.28 | 478543 |
| 2021-09-17 | 9.27 | $9.64 | 406603 |
| 2021-09-16 | 9.19 | $9.94 | 339314 |
| 2021-09-15 | 9.08 | $9.93 | 587622 |
| 2021-09-14 | 8.95 | $9.63 | 421949 |
| 2021-09-13 | 8.85 | $9.43 | 325200 |
| 2021-09-10 | 8.76 | $9.33 | 397116 |
| 2021-09-09 | 8.67 | $9.42 | 285800 |
| 2021-09-08 | 8.58 | $9.23 | 467903 |
| 2021-09-07 | 8.49 | $9.20 | 214710 |
| 2021-09-03 | 8.40 | $9.15 | 360100 |
| 2021-09-02 | 8.30 | $8.99 | 405907 |
| 2021-09-01 | 8.22 | $8.66 | 251904 |
| 2021-08-31 | 8.16 | $8.66 | 451569 |
| 2021-08-30 | 8.10 | $8.39 | 200500 |
| 2021-08-27 | 8.06 | $8.50 | 537922 |
| 2021-08-26 | 8.01 | $8.19 | 175700 |
| 2021-08-25 | 7.98 | $8.28 | 269942 |
| 2021-08-24 | 7.95 | $8.09 | 101826 |
| 2021-08-23 | 7.93 | $8.02 | 208814 |
| 2021-08-20 | 7.92 | $7.83 | 291500 |
| 2021-08-19 | 7.93 | $7.59 | 479757 |
| 2021-08-18 | 7.95 | $7.81 | 293135 |
| 2021-08-17 | 7.95 | $8.05 | 414100 |
| 2021-08-16 | 7.93 | $8.23 | 371305 |
| 2021-08-13 | 7.88 | $8.15 | 350900 |
| 2021-08-12 | 7.83 | $8.27 | 234882 |
| 2021-08-11 | 7.76 | $8.23 | 1.0M |
| 2021-08-10 | 7.70 | $7.94 | 484000 |
| 2021-08-09 | 7.66 | $7.59 | 292654 |
| 2021-08-06 | 7.65 | $7.85 | 249910 |
| 2021-08-05 | 7.62 | $7.73 | 269438 |
| 2021-08-04 | 7.60 | $7.68 | 430435 |
| 2021-08-03 | 7.58 | $7.70 | 447504 |
| 2021-08-02 | 7.56 | $7.78 | 515600 |
| 2021-07-30 | 7.52 | $7.94 | 922616 |
| 2021-07-29 | 7.47 | $8.25 | 1.4M |
| 2021-07-28 | 7.39 | $7.86 | 815040 |
| 2021-07-27 | 7.33 | $7.81 | 617649 |
| 2021-07-26 | 7.28 | $7.78 | 650022 |
| 2021-07-23 | 7.22 | $7.31 | 337600 |
| 2021-07-22 | 7.21 | $7.27 | 323919 |
| 2021-07-21 | 7.21 | $7.13 | 374000 |
| 2021-07-20 | 7.21 | $6.87 | 216300 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
24.32
2026-07-17
Close Price
$24.42
Vol: 201789
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.22
Average
21.42
Maximum
28.69
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.32 | $24.42 | 201789 |
| 2026-07-16 | 24.31 | $24.59 | 162600 |
| 2026-07-15 | 24.27 | $24.57 | 157246 |
| 2026-07-14 | 24.22 | $24.94 | 227780 |
| 2026-07-13 | 24.09 | $24.69 | 273100 |
| 2026-07-10 | 24.00 | $24.37 | 143616 |
| 2026-07-09 | 23.96 | $24.45 | 189845 |
| 2026-07-08 | 23.90 | $24.40 | 346801 |
| 2026-07-07 | 23.84 | $23.85 | 239300 |
| 2026-07-06 | 23.89 | $23.78 | 223104 |
| 2026-07-02 | 23.96 | $23.81 | 295403 |
| 2026-07-01 | 24.04 | $23.74 | 308458 |
| 2026-06-30 | 24.16 | $23.98 | 384107 |
| 2026-06-29 | 24.24 | $23.99 | 245624 |
| 2026-06-26 | 24.34 | $24.48 | 212300 |
| 2026-06-25 | 24.35 | $24.43 | 232123 |
| 2026-06-24 | 24.38 | $24.24 | 389523 |
| 2026-06-23 | 24.45 | $24.55 | 282006 |
| 2026-06-22 | 24.47 | $24.41 | 468505 |
| 2026-06-18 | 24.53 | $23.52 | 501100 |
| 2026-06-17 | 24.78 | $24.30 | 166400 |
| 2026-06-16 | 24.92 | $24.29 | 357800 |
| 2026-06-15 | 25.07 | $24.60 | 335036 |
| 2026-06-12 | 25.19 | $25.03 | 239980 |
| 2026-06-11 | 25.24 | $25.13 | 182141 |
| 2026-06-10 | 25.28 | $25.25 | 203290 |
| 2026-06-09 | 25.29 | $25.37 | 192762 |
| 2026-06-08 | 25.29 | $25.54 | 202800 |
| 2026-06-05 | 25.25 | $25.62 | 250600 |
| 2026-06-04 | 25.18 | $26.00 | 444800 |
| 2026-06-03 | 25.03 | $25.41 | 305741 |
| 2026-06-02 | 24.98 | $25.50 | 370916 |
| 2026-06-01 | 24.90 | $25.31 | 268031 |
| 2026-05-29 | 24.85 | $24.85 | 263552 |
| 2026-05-28 | 24.89 | $25.32 | 361258 |
| 2026-05-27 | 24.85 | $24.94 | 186376 |
| 2026-05-26 | 24.87 | $25.01 | 335408 |
| 2026-05-22 | 24.89 | $24.88 | 295900 |
| 2026-05-21 | 24.95 | $24.83 | 334827 |
| 2026-05-20 | 25.02 | $24.95 | 379743 |
| 2026-05-19 | 25.08 | $25.22 | 247538 |
| 2026-05-18 | 25.10 | $25.40 | 467165 |
| 2026-05-15 | 25.09 | $25.13 | 375845 |
| 2026-05-14 | 25.13 | $25.27 | 347400 |
| 2026-05-13 | 25.15 | $24.83 | 280420 |
| 2026-05-12 | 25.27 | $25.27 | 504554 |
| 2026-05-11 | 25.33 | $24.62 | 595508 |
| 2026-05-08 | 25.52 | $24.85 | 347522 |
| 2026-05-07 | 25.71 | $25.55 | 501100 |
| 2026-05-06 | 25.78 | $25.67 | 609581 |
| 2026-05-05 | 25.83 | $26.18 | 351214 |
| 2026-05-04 | 25.79 | $26.30 | 254603 |
| 2026-05-01 | 25.72 | $26.15 | 369706 |
| 2026-04-30 | 25.67 | $26.61 | 275033 |
| 2026-04-29 | 25.52 | $26.66 | 485000 |
| 2026-04-28 | 25.34 | $26.47 | 676104 |
| 2026-04-27 | 25.17 | $25.45 | 740532 |
| 2026-04-24 | 25.19 | $24.90 | 502200 |
| 2026-04-23 | 25.34 | $25.23 | 543400 |
| 2026-04-22 | 25.44 | $24.70 | 539726 |
| 2026-04-21 | 25.68 | $24.79 | 459708 |
| 2026-04-20 | 25.94 | $24.59 | 462600 |
| 2026-04-17 | 26.29 | $24.98 | 797300 |
| 2026-04-16 | 26.61 | $25.55 | 179314 |
| 2026-04-15 | 26.87 | $25.72 | 210609 |
| 2026-04-14 | 27.13 | $25.65 | 542906 |
| 2026-04-13 | 27.45 | $26.40 | 212611 |
| 2026-04-10 | 27.67 | $26.28 | 156636 |
| 2026-04-09 | 27.94 | $26.51 | 281252 |
| 2026-04-08 | 28.20 | $27.02 | 549526 |
| 2026-04-07 | 28.40 | $27.73 | 315447 |
| 2026-04-06 | 28.48 | $28.18 | 296306 |
| 2026-04-02 | 28.47 | $28.17 | 197146 |
| 2026-04-01 | 28.46 | $27.57 | 270734 |
| 2026-03-31 | 28.57 | $27.65 | 327587 |
| 2026-03-30 | 28.68 | $28.15 | 735485 |
| 2026-03-27 | 28.69 | $28.99 | 430412 |
| 2026-03-26 | 28.52 | $28.88 | 213000 |
| 2026-03-25 | 28.34 | $28.60 | 204043 |
| 2026-03-24 | 28.19 | $28.70 | 487970 |
| 2026-03-23 | 27.99 | $27.95 | 403608 |
| 2026-03-20 | 27.92 | $27.95 | 429369 |
| 2026-03-19 | 27.82 | $28.43 | 757000 |
| 2026-03-18 | 27.60 | $27.38 | 168732 |
| 2026-03-17 | 27.57 | $27.30 | 266925 |
| 2026-03-16 | 27.54 | $27.44 | 159226 |
| 2026-03-13 | 27.47 | $27.28 | 162976 |
| 2026-03-12 | 27.43 | $27.46 | 316724 |
| 2026-03-11 | 27.33 | $27.50 | 391652 |
| 2026-03-10 | 27.20 | $27.39 | 339345 |
| 2026-03-09 | 27.08 | $27.24 | 504300 |
| 2026-03-06 | 26.96 | $26.51 | 403372 |
| 2026-03-05 | 26.97 | $26.89 | 660620 |
| 2026-03-04 | 26.89 | $26.96 | 248511 |
| 2026-03-03 | 26.79 | $27.13 | 438716 |
| 2026-03-02 | 26.63 | $26.98 | 326600 |
| 2026-02-27 | 26.47 | $26.49 | 312304 |
| 2026-02-26 | 26.39 | $26.57 | 204627 |
| 2026-02-25 | 26.27 | $26.48 | 166400 |
| 2026-02-24 | 26.14 | $26.51 | 724624 |
| 2026-02-23 | 25.99 | $27.04 | 734399 |
| 2026-02-20 | 25.69 | $26.25 | 469834 |
| 2026-02-19 | 25.52 | $25.90 | 385037 |
| 2026-02-18 | 25.38 | $25.89 | 475775 |
| 2026-02-17 | 25.22 | $25.61 | 419524 |
| 2026-02-13 | 25.10 | $25.82 | 533109 |
| 2026-02-12 | 24.90 | $25.35 | 717228 |
| 2026-02-11 | 24.77 | $25.50 | 996022 |
| 2026-02-10 | 24.59 | $24.56 | 646739 |
| 2026-02-09 | 24.58 | $24.42 | 387336 |
| 2026-02-06 | 24.59 | $24.37 | 564455 |
| 2026-02-05 | 24.62 | $24.54 | 501100 |
| 2026-02-04 | 24.61 | $24.60 | 480474 |
| 2026-02-03 | 24.59 | $25.00 | 723400 |
| 2026-02-02 | 24.48 | $24.69 | 1.1M |
| 2026-01-30 | 24.41 | $23.82 | 680800 |
| 2026-01-29 | 24.52 | $24.27 | 429211 |
| 2026-01-28 | 24.55 | $24.31 | 308902 |
| 2026-01-27 | 24.57 | $24.43 | 339438 |
| 2026-01-26 | 24.57 | $24.43 | 262894 |
| 2026-01-23 | 24.56 | $24.60 | 359660 |
| 2026-01-22 | 24.52 | $25.10 | 353100 |
| 2026-01-21 | 24.37 | $25.11 | 269363 |
| 2026-01-20 | 24.18 | $24.55 | 284834 |
| 2026-01-16 | 24.09 | $24.34 | 348220 |
| 2026-01-15 | 24.02 | $24.33 | 295057 |
| 2026-01-14 | 23.95 | $24.45 | 427000 |
| 2026-01-13 | 23.83 | $24.32 | 588515 |
| 2026-01-12 | 23.73 | $24.18 | 526200 |
| 2026-01-09 | 23.63 | $24.36 | 314900 |
| 2026-01-08 | 23.49 | $24.07 | 258821 |
| 2026-01-07 | 23.38 | $23.79 | 315286 |
| 2026-01-06 | 23.32 | $23.73 | 412321 |
| 2026-01-05 | 23.26 | $23.31 | 424478 |
| 2026-01-02 | 23.28 | $23.29 | 185700 |
| 2025-12-31 | 23.30 | $23.23 | 325800 |
| 2025-12-30 | 23.35 | $23.32 | 338209 |
| 2025-12-29 | 23.39 | $23.10 | 821900 |
| 2025-12-26 | 23.48 | $23.51 | 223943 |
| 2025-12-24 | 23.50 | $23.69 | 145317 |
| 2025-12-23 | 23.49 | $23.52 | 205821 |
| 2025-12-22 | 23.52 | $23.35 | 710349 |
| 2025-12-19 | 23.58 | $23.30 | 393791 |
| 2025-12-18 | 23.67 | $23.43 | 628282 |
| 2025-12-17 | 23.75 | $23.35 | 320700 |
| 2025-12-16 | 23.85 | $23.44 | 428169 |
| 2025-12-15 | 23.96 | $23.53 | 518559 |
| 2025-12-12 | 24.06 | $24.13 | 125532 |
| 2025-12-11 | 24.06 | $24.13 | 148469 |
| 2025-12-10 | 24.05 | $24.18 | 112456 |
| 2025-12-09 | 24.04 | $24.45 | 186316 |
| 2025-12-08 | 23.96 | $24.29 | 195921 |
| 2025-12-05 | 23.91 | $24.25 | 319147 |
| 2025-12-04 | 23.86 | $23.79 | 211063 |
| 2025-12-03 | 23.90 | $23.78 | 261431 |
| 2025-12-02 | 23.95 | $23.69 | 191922 |
| 2025-12-01 | 24.02 | $23.78 | 335567 |
| 2025-11-28 | 24.09 | $24.37 | 77800 |
| 2025-11-26 | 24.05 | $24.07 | 172209 |
| 2025-11-25 | 24.07 | $24.08 | 180135 |
| 2025-11-24 | 24.08 | $23.72 | 195209 |
| 2025-11-21 | 24.18 | $23.57 | 366708 |
| 2025-11-20 | 24.32 | $23.86 | 169848 |
| 2025-11-19 | 24.43 | $23.86 | 133900 |
| 2025-11-18 | 24.55 | $23.90 | 263000 |
| 2025-11-17 | 24.69 | $24.25 | 341035 |
| 2025-11-14 | 24.77 | $24.98 | 657000 |
| 2025-11-13 | 24.71 | $25.00 | 415948 |
| 2025-11-12 | 24.64 | $25.02 | 361528 |
| 2025-11-11 | 24.55 | $24.68 | 322542 |
| 2025-11-10 | 24.51 | $24.35 | 254500 |
| 2025-11-07 | 24.55 | $24.40 | 192800 |
| 2025-11-06 | 24.57 | $25.00 | 573100 |
| 2025-11-05 | 24.47 | $24.74 | 176234 |
| 2025-11-04 | 24.42 | $24.61 | 223853 |
| 2025-11-03 | 24.37 | $24.95 | 474000 |
| 2025-10-31 | 24.26 | $24.47 | 207487 |
| 2025-10-30 | 24.22 | $24.23 | 247437 |
| 2025-10-29 | 24.23 | $24.12 | 171330 |
| 2025-10-28 | 24.27 | $24.31 | 356800 |
| 2025-10-27 | 24.27 | $24.00 | 542300 |
| 2025-10-24 | 24.33 | $23.05 | 708941 |
| 2025-10-23 | 24.61 | $24.05 | 208400 |
| 2025-10-22 | 24.72 | $24.24 | 291100 |
| 2025-10-21 | 24.81 | $23.99 | 177200 |
| 2025-10-20 | 24.97 | $24.52 | 156962 |
| 2025-10-17 | 25.04 | $24.05 | 676062 |
| 2025-10-16 | 25.21 | $24.49 | 286357 |
| 2025-10-15 | 25.32 | $24.60 | 510104 |
| 2025-10-14 | 25.42 | $25.65 | 443512 |
| 2025-10-13 | 25.31 | $25.58 | 252204 |
| 2025-10-10 | 25.20 | $25.05 | 184544 |
| 2025-10-09 | 25.18 | $25.20 | 373514 |
| 2025-10-08 | 25.12 | $25.26 | 160702 |
| 2025-10-07 | 25.04 | $25.30 | 269515 |
| 2025-10-06 | 24.93 | $25.32 | 307300 |
| 2025-10-03 | 24.80 | $25.49 | 294547 |
| 2025-10-02 | 24.61 | $25.58 | 284424 |
| 2025-10-01 | 24.36 | $25.48 | 193236 |
| 2025-09-30 | 24.10 | $25.29 | 377222 |
| 2025-09-29 | 23.84 | $25.02 | 385702 |
| 2025-09-26 | 23.58 | $24.54 | 216328 |
| 2025-09-25 | 23.39 | $24.10 | 198237 |
| 2025-09-24 | 23.27 | $24.33 | 311563 |
| 2025-09-23 | 23.07 | $23.81 | 207810 |
| 2025-09-22 | 22.96 | $23.27 | 268997 |
| 2025-09-19 | 22.94 | $23.68 | 289227 |
| 2025-09-18 | 22.84 | $23.93 | 294436 |
| 2025-09-17 | 22.67 | $23.57 | 191400 |
| 2025-09-16 | 22.56 | $23.71 | 250724 |
| 2025-09-15 | 22.40 | $23.27 | 953130 |
| 2025-09-12 | 22.31 | $22.76 | 237695 |
| 2025-09-11 | 22.32 | $22.54 | 253800 |
| 2025-09-10 | 22.38 | $22.73 | 216956 |
| 2025-09-09 | 22.42 | $22.54 | 225944 |
| 2025-09-08 | 22.51 | $22.75 | 398709 |
| 2025-09-05 | 22.58 | $22.89 | 297000 |
| 2025-09-04 | 22.64 | $22.76 | 179829 |
| 2025-09-03 | 22.74 | $22.95 | 354073 |
| 2025-09-02 | 22.82 | $22.97 | 326205 |
| 2025-08-29 | 22.91 | $23.01 | 877501 |
| 2025-08-28 | 23.02 | $23.04 | 406371 |
| 2025-08-27 | 23.15 | $22.99 | 449520 |
| 2025-08-26 | 23.31 | $22.75 | 325308 |
| 2025-08-25 | 23.56 | $22.86 | 540713 |
| 2025-08-22 | 23.83 | $23.47 | 618456 |
| 2025-08-21 | 24.02 | $23.16 | 311640 |
| 2025-08-20 | 24.31 | $22.97 | 676200 |
| 2025-08-19 | 24.69 | $23.41 | 536526 |
| 2025-08-18 | 25.05 | $23.87 | 911310 |
| 2025-08-15 | 25.37 | $24.48 | 373822 |
| 2025-08-14 | 25.62 | $25.47 | 610700 |
| 2025-08-13 | 25.70 | $25.27 | 402470 |
| 2025-08-12 | 25.84 | $24.79 | 279303 |
| 2025-08-11 | 26.11 | $24.64 | 495052 |
| 2025-08-08 | 26.45 | $25.29 | 374908 |
| 2025-08-07 | 26.70 | $25.70 | 373546 |
| 2025-08-06 | 26.92 | $26.36 | 425900 |
| 2025-08-05 | 27.03 | $26.41 | 156707 |
| 2025-08-04 | 27.14 | $26.72 | 175309 |
| 2025-08-01 | 27.21 | $26.59 | 352264 |
| 2025-07-31 | 27.31 | $26.48 | 250100 |
| 2025-07-30 | 27.46 | $26.41 | 386548 |
| 2025-07-29 | 27.63 | $27.33 | 588099 |
| 2025-07-28 | 27.64 | $27.50 | 824342 |
| 2025-07-25 | 27.62 | $27.98 | 197656 |
| 2025-07-24 | 27.48 | $27.97 | 232348 |
| 2025-07-23 | 27.32 | $28.00 | 224210 |
| 2025-07-22 | 27.13 | $27.73 | 410719 |
| 2025-07-21 | 26.96 | $26.84 | 252851 |
| 2025-07-18 | 26.95 | $27.01 | 199300 |
| 2025-07-17 | 26.91 | $27.03 | 291400 |
| 2025-07-16 | 26.84 | $27.02 | 220451 |
| 2025-07-15 | 26.77 | $26.94 | 138500 |
| 2025-07-14 | 26.71 | $27.23 | 191814 |
| 2025-07-11 | 26.56 | $27.33 | 258122 |
| 2025-07-10 | 26.38 | $26.85 | 205338 |
| 2025-07-09 | 26.26 | $26.53 | 102900 |
| 2025-07-08 | 26.19 | $26.62 | 157840 |
| 2025-07-07 | 26.10 | $26.72 | 170600 |
| 2025-07-03 | 25.96 | $26.58 | 125400 |
| 2025-07-02 | 25.83 | $26.62 | 247135 |
| 2025-07-01 | 25.68 | $25.83 | 212700 |
| 2025-06-30 | 25.67 | $26.14 | 229900 |
| 2025-06-27 | 25.59 | $25.54 | 136300 |
| 2025-06-26 | 25.62 | $25.44 | 168661 |
| 2025-06-25 | 25.69 | $25.17 | 258529 |
| 2025-06-24 | 25.82 | $25.54 | 261204 |
| 2025-06-23 | 25.89 | $25.77 | 172500 |
| 2025-06-20 | 25.93 | $25.99 | 491046 |
| 2025-06-18 | 25.93 | $26.14 | 227680 |
| 2025-06-17 | 25.90 | $26.36 | 236339 |
| 2025-06-16 | 25.82 | $25.96 | 140616 |
| 2025-06-13 | 25.82 | $25.99 | 476003 |
| 2025-06-12 | 25.80 | $25.75 | 157902 |
| 2025-06-11 | 25.84 | $25.96 | 160845 |
| 2025-06-10 | 25.84 | $25.81 | 182708 |
| 2025-06-09 | 25.87 | $25.83 | 173285 |
| 2025-06-06 | 25.90 | $25.75 | 150472 |
| 2025-06-05 | 25.96 | $25.71 | 198765 |
| 2025-06-04 | 26.04 | $25.75 | 160441 |
| 2025-06-03 | 26.12 | $25.97 | 133829 |
| 2025-06-02 | 26.16 | $25.88 | 391000 |
| 2025-05-30 | 26.24 | $26.03 | 145200 |
| 2025-05-29 | 26.29 | $26.06 | 170565 |
| 2025-05-28 | 26.35 | $26.03 | 296087 |
| 2025-05-27 | 26.43 | $26.29 | 527999 |
| 2025-05-23 | 26.46 | $26.32 | 255336 |
| 2025-05-22 | 26.49 | $26.42 | 208737 |
| 2025-05-21 | 26.51 | $26.76 | 144900 |
| 2025-05-20 | 26.45 | $26.75 | 137200 |
| 2025-05-19 | 26.39 | $26.54 | 168682 |
| 2025-05-16 | 26.37 | $26.68 | 192636 |
| 2025-05-15 | 26.31 | $26.61 | 405503 |
| 2025-05-14 | 26.26 | $26.36 | 410100 |
| 2025-05-13 | 26.25 | $26.20 | 374331 |
| 2025-05-12 | 26.28 | $25.13 | 544395 |
| 2025-05-09 | 26.54 | $24.97 | 609284 |
| 2025-05-08 | 26.87 | $25.81 | 456328 |
| 2025-05-07 | 27.07 | $27.01 | 357281 |
| 2025-05-06 | 27.06 | $26.93 | 498079 |
| 2025-05-05 | 27.06 | $27.21 | 282374 |
| 2025-05-02 | 27.00 | $27.16 | 290453 |
| 2025-05-01 | 26.94 | $26.40 | 674066 |
| 2025-04-30 | 27.03 | $26.45 | 448054 |
| 2025-04-29 | 27.12 | $27.07 | 420034 |
| 2025-04-28 | 27.09 | $27.31 | 774300 |
| 2025-04-25 | 27.00 | $27.14 | 289228 |
| 2025-04-24 | 26.94 | $27.45 | 333400 |
| 2025-04-23 | 26.80 | $27.21 | 293516 |
| 2025-04-22 | 26.68 | $26.98 | 176709 |
| 2025-04-21 | 26.59 | $26.94 | 333437 |
| 2025-04-17 | 26.50 | $27.17 | 244200 |
| 2025-04-16 | 26.34 | $26.79 | 315672 |
| 2025-04-15 | 26.24 | $26.68 | 407680 |
| 2025-04-14 | 26.14 | $26.20 | 493506 |
| 2025-04-11 | 26.13 | $26.06 | 769106 |
| 2025-04-10 | 26.14 | $26.35 | 598900 |
| 2025-04-09 | 26.10 | $26.54 | 1.1M |
| 2025-04-08 | 26.01 | $25.87 | 1.3M |
| 2025-04-07 | 26.04 | $24.67 | 741099 |
| 2025-04-04 | 26.34 | $25.04 | 1.4M |
| 2025-04-03 | 26.60 | $26.66 | 1.9M |
| 2025-04-02 | 26.56 | $27.04 | 93804 |
| 2025-04-01 | 26.44 | $26.93 | 307900 |
| 2025-03-31 | 26.32 | $27.28 | 629985 |
| 2025-03-28 | 26.10 | $26.66 | 214600 |
| 2025-03-27 | 25.98 | $26.61 | 142162 |
| 2025-03-26 | 25.85 | $26.50 | 184884 |
| 2025-03-25 | 25.73 | $26.56 | 120111 |
| 2025-03-24 | 25.57 | $26.55 | 207153 |
| 2025-03-21 | 25.40 | $26.25 | 179826 |
| 2025-03-20 | 25.26 | $26.68 | 244203 |
| 2025-03-19 | 25.00 | $26.16 | 230571 |
| 2025-03-18 | 24.82 | $25.53 | 234125 |
| 2025-03-17 | 24.75 | $24.91 | 235900 |
| 2025-03-14 | 24.80 | $25.19 | 269100 |
| 2025-03-13 | 24.81 | $24.47 | 157715 |
| 2025-03-12 | 24.97 | $24.73 | 173673 |
| 2025-03-11 | 25.11 | $24.79 | 444214 |
| 2025-03-10 | 25.26 | $24.80 | 470544 |
| 2025-03-07 | 25.44 | $24.83 | 162221 |
| 2025-03-06 | 25.64 | $24.82 | 294663 |
| 2025-03-05 | 25.88 | $25.21 | 355600 |
| 2025-03-04 | 26.08 | $25.17 | 491200 |
| 2025-03-03 | 26.33 | $25.08 | 787003 |
| 2025-02-28 | 26.63 | $26.24 | 624838 |
| 2025-02-27 | 26.74 | $26.82 | 354385 |
| 2025-02-26 | 26.75 | $26.85 | 323236 |
| 2025-02-25 | 26.75 | $26.57 | 235700 |
| 2025-02-24 | 26.82 | $26.33 | 246729 |
| 2025-02-21 | 26.94 | $26.70 | 298964 |
| 2025-02-20 | 27.01 | $26.99 | 246200 |
| 2025-02-19 | 27.03 | $26.87 | 199045 |
| 2025-02-18 | 27.08 | $26.79 | 324552 |
| 2025-02-14 | 27.16 | $26.76 | 542483 |
| 2025-02-13 | 27.25 | $26.93 | 289800 |
| 2025-02-12 | 27.32 | $26.16 | 226121 |
| 2025-02-11 | 27.57 | $26.46 | 316707 |
| 2025-02-10 | 27.80 | $26.38 | 379900 |
| 2025-02-07 | 28.07 | $26.62 | 608225 |
| 2025-02-06 | 28.34 | $27.98 | 779481 |
| 2025-02-05 | 28.36 | $28.14 | 507381 |
| 2025-02-04 | 28.35 | $27.98 | 472943 |
| 2025-02-03 | 28.37 | $27.60 | 757172 |
| 2025-01-31 | 28.46 | $28.70 | 411238 |
| 2025-01-30 | 28.34 | $28.38 | 419900 |
| 2025-01-29 | 28.26 | $28.79 | 332700 |
| 2025-01-28 | 28.08 | $27.80 | 367100 |
| 2025-01-27 | 28.07 | $27.36 | 908000 |
| 2025-01-24 | 28.16 | $29.24 | 772270 |
| 2025-01-23 | 27.85 | $28.88 | 1.7M |
| 2025-01-22 | 27.57 | $27.77 | 396200 |
| 2025-01-21 | 27.48 | $28.43 | 282442 |
| 2025-01-17 | 27.23 | $27.86 | 468125 |
| 2025-01-16 | 27.06 | $28.04 | 411399 |
| 2025-01-15 | 26.82 | $27.58 | 524155 |
| 2025-01-14 | 26.64 | $27.09 | 260106 |
| 2025-01-13 | 26.53 | $27.48 | 248862 |
| 2025-01-10 | 26.32 | $27.19 | 411303 |
| 2025-01-08 | 26.14 | $26.43 | 110335 |
| 2025-01-07 | 26.09 | $26.23 | 94500 |
| 2025-01-06 | 26.07 | $26.28 | 203276 |
| 2025-01-03 | 26.05 | $26.57 | 219752 |
| 2025-01-02 | 25.96 | $26.61 | 272536 |
| 2024-12-31 | 25.84 | $26.29 | 441200 |
| 2024-12-30 | 25.78 | $25.89 | 160153 |
| 2024-12-27 | 25.79 | $25.89 | 176748 |
| 2024-12-26 | 25.81 | $25.69 | 141500 |
| 2024-12-24 | 25.88 | $25.55 | 138543 |
| 2024-12-23 | 25.99 | $25.35 | 295147 |
| 2024-12-20 | 26.16 | $25.68 | 188800 |
| 2024-12-19 | 26.28 | $25.92 | 224700 |
| 2024-12-18 | 26.38 | $25.72 | 102210 |
| 2024-12-17 | 26.54 | $26.04 | 244900 |
| 2024-12-16 | 26.66 | $25.92 | 279973 |
| 2024-12-13 | 26.82 | $26.66 | 387654 |
| 2024-12-12 | 26.85 | $26.21 | 305000 |
| 2024-12-11 | 26.98 | $26.03 | 267534 |
| 2024-12-10 | 27.16 | $25.67 | 250319 |
| 2024-12-09 | 27.46 | $25.89 | 289479 |
| 2024-12-06 | 27.75 | $26.47 | 337340 |
| 2024-12-05 | 27.96 | $27.27 | 174169 |
| 2024-12-04 | 28.04 | $27.02 | 336927 |
| 2024-12-03 | 28.17 | $27.61 | 191900 |
| 2024-12-02 | 28.20 | $27.80 | 222800 |
| 2024-11-29 | 28.19 | $28.23 | 113000 |
| 2024-11-27 | 28.09 | $27.96 | 676993 |
| 2024-11-26 | 28.01 | $28.17 | 390000 |
| 2024-11-25 | 27.88 | $28.58 | 319278 |
| 2024-11-22 | 27.63 | $28.49 | 534565 |
| 2024-11-21 | 27.36 | $27.88 | 443902 |
| 2024-11-20 | 27.17 | $27.66 | 213216 |
| 2024-11-19 | 26.99 | $27.61 | 442704 |
| 2024-11-18 | 26.79 | $26.85 | 305538 |
| 2024-11-15 | 26.72 | $26.79 | 423544 |
| 2024-11-14 | 26.64 | $27.06 | 490107 |
| 2024-11-13 | 26.48 | $26.61 | 564700 |
| 2024-11-12 | 26.40 | $25.64 | 213612 |
| 2024-11-11 | 26.50 | $26.17 | 417938 |
| 2024-11-08 | 26.51 | $25.68 | 435600 |
| 2024-11-07 | 26.62 | $26.81 | 665874 |
| 2024-11-06 | 26.50 | $27.59 | 803889 |
| 2024-11-05 | 26.19 | $26.72 | 691609 |
| 2024-11-04 | 26.02 | $26.46 | 356215 |
| 2024-11-01 | 25.87 | $26.37 | 477068 |
| 2024-10-31 | 25.71 | $26.17 | 278861 |
| 2024-10-30 | 25.57 | $25.63 | 275387 |
| 2024-10-29 | 25.51 | $25.61 | 282422 |
| 2024-10-28 | 25.45 | $25.50 | 556733 |
| 2024-10-25 | 25.40 | $25.63 | 290736 |
| 2024-10-24 | 25.31 | $25.50 | 246011 |
| 2024-10-23 | 25.23 | $25.09 | 162519 |
| 2024-10-22 | 25.23 | $24.99 | 138475 |
| 2024-10-21 | 25.24 | $25.05 | 166453 |
| 2024-10-18 | 25.25 | $25.10 | 129116 |
| 2024-10-17 | 25.24 | $24.97 | 107539 |
| 2024-10-16 | 25.25 | $24.94 | 104634 |
| 2024-10-15 | 25.27 | $24.84 | 174100 |
| 2024-10-14 | 25.31 | $25.04 | 192524 |
| 2024-10-11 | 25.31 | $25.27 | 199975 |
| 2024-10-10 | 25.26 | $25.24 | 208400 |
| 2024-10-09 | 25.21 | $25.25 | 156612 |
| 2024-10-08 | 25.14 | $25.14 | 218100 |
| 2024-10-07 | 25.09 | $25.40 | 423900 |
| 2024-10-04 | 24.96 | $25.32 | 115809 |
| 2024-10-03 | 24.83 | $25.13 | 147000 |
| 2024-10-02 | 24.72 | $25.16 | 206500 |
| 2024-10-01 | 24.58 | $25.19 | 276402 |
| 2024-09-30 | 24.41 | $25.00 | 145900 |
| 2024-09-27 | 24.25 | $24.94 | 245316 |
| 2024-09-26 | 24.08 | $24.58 | 119130 |
| 2024-09-25 | 23.95 | $24.50 | 112800 |
| 2024-09-24 | 23.82 | $24.56 | 285256 |
| 2024-09-23 | 23.66 | $24.19 | 146200 |
| 2024-09-20 | 23.54 | $24.30 | 291938 |
| 2024-09-19 | 23.39 | $23.73 | 312400 |
| 2024-09-18 | 23.33 | $23.96 | 255547 |
| 2024-09-17 | 23.21 | $23.53 | 205543 |
| 2024-09-16 | 23.17 | $23.57 | 235000 |
| 2024-09-13 | 23.12 | $23.47 | 222542 |
| 2024-09-12 | 23.07 | $23.25 | 149143 |
| 2024-09-11 | 23.07 | $23.09 | 207805 |
| 2024-09-10 | 23.11 | $23.00 | 112700 |
| 2024-09-09 | 23.17 | $22.84 | 142300 |
| 2024-09-06 | 23.27 | $22.97 | 666077 |
| 2024-09-05 | 23.37 | $22.83 | 177000 |
| 2024-09-04 | 23.52 | $23.01 | 222828 |
| 2024-09-03 | 23.65 | $23.30 | 266300 |
| 2024-08-30 | 23.74 | $23.92 | 149900 |
| 2024-08-29 | 23.71 | $23.92 | 174735 |
| 2024-08-28 | 23.69 | $23.92 | 124143 |
| 2024-08-27 | 23.65 | $24.08 | 118766 |
| 2024-08-26 | 23.59 | $23.97 | 208149 |
| 2024-08-23 | 23.53 | $24.05 | 197419 |
| 2024-08-22 | 23.45 | $23.87 | 197500 |
| 2024-08-21 | 23.40 | $23.88 | 231100 |
| 2024-08-20 | 23.34 | $23.41 | 236420 |
| 2024-08-19 | 23.37 | $23.85 | 233347 |
| 2024-08-16 | 23.32 | $23.94 | 338214 |
| 2024-08-15 | 23.24 | $23.56 | 419943 |
| 2024-08-14 | 23.23 | $23.20 | 333100 |
| 2024-08-13 | 23.30 | $23.26 | 425900 |
| 2024-08-12 | 23.37 | $22.57 | 276204 |
| 2024-08-09 | 23.60 | $22.80 | 217431 |
| 2024-08-08 | 23.82 | $22.80 | 440170 |
| 2024-08-07 | 24.08 | $22.60 | 500556 |
| 2024-08-06 | 24.43 | $23.32 | 918600 |
| 2024-08-05 | 24.68 | $23.02 | 809500 |
| 2024-08-02 | 25.03 | $23.87 | 576516 |
| 2024-08-01 | 25.26 | $24.75 | 230500 |
| 2024-07-31 | 25.34 | $24.80 | 251426 |
| 2024-07-30 | 25.42 | $24.45 | 335200 |
| 2024-07-29 | 25.59 | $24.65 | 905805 |
| 2024-07-26 | 25.73 | $25.79 | 284067 |
| 2024-07-25 | 25.66 | $25.42 | 415011 |
| 2024-07-24 | 25.65 | $25.89 | 321000 |
| 2024-07-23 | 25.54 | $25.64 | 197100 |
| 2024-07-22 | 25.46 | $25.54 | 311000 |
| 2024-07-19 | 25.38 | $25.51 | 172824 |
| 2024-07-18 | 25.30 | $25.44 | 262313 |
| 2024-07-17 | 25.22 | $25.30 | 273600 |
| 2024-07-16 | 25.14 | $25.22 | 190569 |
| 2024-07-15 | 25.07 | $24.99 | 301319 |
| 2024-07-12 | 25.04 | $25.00 | 149900 |
| 2024-07-11 | 24.99 | $24.94 | 212318 |
| 2024-07-10 | 24.95 | $24.79 | 207453 |
| 2024-07-09 | 24.93 | $24.57 | 296600 |
| 2024-07-08 | 24.95 | $24.68 | 523555 |
| 2024-07-05 | 24.95 | $25.28 | 358043 |
| 2024-07-03 | 24.81 | $25.00 | 152800 |
| 2024-07-02 | 24.71 | $25.17 | 308100 |
| 2024-07-01 | 24.56 | $25.34 | 559433 |
| 2024-06-28 | 24.34 | $24.46 | 255315 |
| 2024-06-27 | 24.27 | $24.19 | 151705 |
| 2024-06-26 | 24.25 | $24.22 | 287100 |
| 2024-06-25 | 24.21 | $24.09 | 152662 |
| 2024-06-24 | 24.19 | $24.01 | 202211 |
| 2024-06-21 | 24.18 | $23.80 | 498296 |
| 2024-06-20 | 24.22 | $24.13 | 273100 |
| 2024-06-18 | 24.18 | $23.96 | 263021 |
| 2024-06-17 | 24.18 | $23.49 | 554788 |
| 2024-06-14 | 24.27 | $23.50 | 214531 |
| 2024-06-13 | 24.37 | $23.74 | 185900 |
| 2024-06-12 | 24.43 | $23.93 | 388900 |
| 2024-06-11 | 24.46 | $24.05 | 451500 |
| 2024-06-10 | 24.46 | $24.82 | 501630 |
| 2024-06-07 | 24.30 | $24.59 | 309838 |
| 2024-06-06 | 24.15 | $24.33 | 430415 |
| 2024-06-05 | 24.03 | $23.28 | 458500 |
| 2024-06-04 | 24.11 | $23.60 | 641519 |
| 2024-06-03 | 24.13 | $24.91 | 557700 |
| 2024-05-31 | 23.87 | $24.64 | 907600 |
| 2024-05-30 | 23.63 | $23.86 | 338900 |
| 2024-05-29 | 23.50 | $23.41 | 466000 |
| 2024-05-28 | 23.45 | $23.98 | 665731 |
| 2024-05-24 | 23.26 | $23.31 | 329236 |
| 2024-05-23 | 23.19 | $23.06 | 406835 |
| 2024-05-22 | 23.14 | $23.16 | 227080 |
| 2024-05-21 | 23.07 | $23.02 | 359536 |
| 2024-05-20 | 23.01 | $23.06 | 349314 |
| 2024-05-17 | 22.93 | $22.82 | 244031 |
| 2024-05-16 | 22.89 | $22.74 | 260716 |
| 2024-05-15 | 22.85 | $22.81 | 698828 |
| 2024-05-14 | 22.79 | $22.55 | 250908 |
| 2024-05-13 | 22.77 | $22.27 | 362340 |
| 2024-05-10 | 22.80 | $22.26 | 436512 |
| 2024-05-09 | 22.83 | $22.64 | 550656 |
| 2024-05-08 | 22.78 | $22.45 | 399212 |
| 2024-05-07 | 22.76 | $22.48 | 926946 |
| 2024-05-06 | 22.73 | $23.72 | 967000 |
| 2024-05-03 | 22.43 | $23.25 | 715400 |
| 2024-05-02 | 22.17 | $22.87 | 581462 |
| 2024-05-01 | 21.95 | $22.61 | 747149 |
| 2024-04-30 | 21.74 | $22.43 | 534411 |
| 2024-04-29 | 21.53 | $22.21 | 2.0M |
| 2024-04-26 | 21.34 | $21.15 | 563361 |
| 2024-04-25 | 21.33 | $21.50 | 367800 |
| 2024-04-24 | 21.25 | $21.18 | 215620 |
| 2024-04-23 | 21.22 | $21.19 | 219800 |
| 2024-04-22 | 21.18 | $21.20 | 282200 |
| 2024-04-19 | 21.14 | $21.10 | 226852 |
| 2024-04-18 | 21.10 | $21.06 | 236927 |
| 2024-04-17 | 21.06 | $21.13 | 341528 |
| 2024-04-16 | 21.00 | $21.01 | 330100 |
| 2024-04-15 | 20.95 | $20.88 | 317500 |
| 2024-04-12 | 20.91 | $21.06 | 264400 |
| 2024-04-11 | 20.84 | $21.06 | 252500 |
| 2024-04-10 | 20.75 | $21.00 | 199900 |
| 2024-04-09 | 20.65 | $20.98 | 209542 |
| 2024-04-08 | 20.54 | $21.03 | 276000 |
| 2024-04-05 | 20.40 | $20.91 | 373600 |
| 2024-04-04 | 20.26 | $20.83 | 332554 |
| 2024-04-03 | 20.12 | $20.70 | 355927 |
| 2024-04-02 | 19.98 | $20.33 | 390493 |
| 2024-04-01 | 19.89 | $20.14 | 265300 |
| 2024-03-28 | 19.83 | $20.05 | 353019 |
| 2024-03-27 | 19.78 | $20.19 | 367000 |
| 2024-03-26 | 19.69 | $19.97 | 336227 |
| 2024-03-25 | 19.63 | $19.82 | 160100 |
| 2024-03-22 | 19.60 | $19.71 | 253143 |
| 2024-03-21 | 19.58 | $19.99 | 255100 |
| 2024-03-20 | 19.50 | $19.96 | 309625 |
| 2024-03-19 | 19.42 | $19.89 | 220731 |
| 2024-03-18 | 19.33 | $19.71 | 299900 |
| 2024-03-15 | 19.28 | $19.76 | 436010 |
| 2024-03-14 | 19.20 | $19.65 | 410712 |
| 2024-03-13 | 19.14 | $19.17 | 382747 |
| 2024-03-12 | 19.17 | $19.61 | 340202 |
| 2024-03-11 | 19.11 | $19.93 | 623200 |
| 2024-03-08 | 18.99 | $19.91 | 322841 |
| 2024-03-07 | 18.84 | $19.75 | 330786 |
| 2024-03-06 | 18.71 | $19.28 | 423316 |
| 2024-03-05 | 18.66 | $18.95 | 700304 |
| 2024-03-04 | 18.68 | $18.40 | 574312 |
| 2024-03-01 | 18.82 | $18.81 | 432541 |
| 2024-02-29 | 18.90 | $19.00 | 300900 |
| 2024-02-28 | 18.96 | $18.97 | 687021 |
| 2024-02-27 | 19.04 | $18.98 | 377601 |
| 2024-02-26 | 19.13 | $18.90 | 355848 |
| 2024-02-23 | 19.26 | $19.00 | 358600 |
| 2024-02-22 | 19.39 | $19.20 | 340207 |
| 2024-02-21 | 19.50 | $19.24 | 564397 |
| 2024-02-20 | 19.63 | $18.89 | 780843 |
| 2024-02-16 | 19.85 | $19.43 | 432100 |
| 2024-02-15 | 20.00 | $19.60 | 658738 |
| 2024-02-14 | 20.14 | $19.75 | 696486 |
| 2024-02-13 | 20.27 | $19.90 | 323600 |
| 2024-02-12 | 20.40 | $19.98 | 547700 |
| 2024-02-09 | 20.53 | $19.42 | 544307 |
| 2024-02-08 | 20.80 | $19.85 | 506800 |
| 2024-02-07 | 21.03 | $20.15 | 573600 |
| 2024-02-06 | 21.23 | $19.84 | 908600 |
| 2024-02-05 | 21.52 | $21.20 | 824300 |
| 2024-02-02 | 21.58 | $21.28 | 676937 |
| 2024-02-01 | 21.63 | $21.24 | 638400 |
| 2024-01-31 | 21.69 | $21.01 | 421403 |
| 2024-01-30 | 21.82 | $21.24 | 958522 |
| 2024-01-29 | 21.91 | $20.57 | 1.7M |
| 2024-01-26 | 22.16 | $21.77 | 788400 |
| 2024-01-25 | 22.19 | $22.15 | 463403 |
| 2024-01-24 | 22.14 | $22.18 | 345000 |
| 2024-01-23 | 22.08 | $22.12 | 312623 |
| 2024-01-22 | 22.01 | $22.15 | 523841 |
| 2024-01-19 | 21.93 | $22.10 | 524637 |
| 2024-01-18 | 21.84 | $22.07 | 385906 |
| 2024-01-17 | 21.74 | $21.92 | 413328 |
| 2024-01-16 | 21.66 | $21.68 | 616200 |
| 2024-01-12 | 21.61 | $22.17 | 384700 |
| 2024-01-11 | 21.44 | $22.14 | 299734 |
| 2024-01-10 | 21.25 | $21.97 | 522300 |
| 2024-01-09 | 21.07 | $21.95 | 430428 |
| 2024-01-08 | 20.86 | $21.55 | 363109 |
| 2024-01-05 | 20.70 | $21.65 | 239000 |
| 2024-01-04 | 20.50 | $21.29 | 419648 |
| 2024-01-03 | 20.33 | $21.48 | 395202 |
| 2024-01-02 | 20.10 | $21.16 | 585347 |
| 2023-12-29 | 19.91 | $21.18 | 503669 |
| 2023-12-28 | 19.68 | $20.76 | 628600 |
| 2023-12-27 | 19.50 | $20.44 | 295208 |
| 2023-12-26 | 19.36 | $20.31 | 391402 |
| 2023-12-22 | 19.24 | $19.82 | 254900 |
| 2023-12-21 | 19.20 | $19.69 | 342626 |
| 2023-12-20 | 19.19 | $19.62 | 273000 |
| 2023-12-19 | 19.19 | $19.88 | 322144 |
| 2023-12-18 | 19.15 | $19.37 | 391565 |
| 2023-12-15 | 19.21 | $19.21 | 613337 |
| 2023-12-14 | 19.32 | $19.54 | 522871 |
| 2023-12-13 | 19.38 | $18.54 | 866259 |
| 2023-12-12 | 19.67 | $18.88 | 500300 |
| 2023-12-11 | 19.95 | $19.23 | 658837 |
| 2023-12-08 | 20.19 | $19.35 | 679179 |
| 2023-12-07 | 20.46 | $19.57 | 711108 |
| 2023-12-06 | 20.72 | $19.80 | 1.2M |
| 2023-12-05 | 20.98 | $20.44 | 380679 |
| 2023-12-04 | 21.15 | $20.88 | 348159 |
| 2023-12-01 | 21.26 | $21.21 | 376300 |
| 2023-11-30 | 21.32 | $20.98 | 178544 |
| 2023-11-29 | 21.44 | $20.91 | 428534 |
| 2023-11-28 | 21.60 | $21.04 | 549539 |
| 2023-11-27 | 21.75 | $21.49 | 376200 |
| 2023-11-24 | 21.84 | $21.85 | 95732 |
| 2023-11-22 | 21.87 | $21.89 | 276917 |
| 2023-11-21 | 21.90 | $21.78 | 250200 |
| 2023-11-20 | 21.95 | $21.46 | 252009 |
| 2023-11-17 | 22.08 | $21.64 | 350700 |
| 2023-11-16 | 22.20 | $21.44 | 472700 |
| 2023-11-15 | 22.38 | $22.23 | 373400 |
| 2023-11-14 | 22.42 | $22.40 | 504149 |
| 2023-11-13 | 22.43 | $22.12 | 368300 |
| 2023-11-10 | 22.50 | $21.98 | 362143 |
| 2023-11-09 | 22.62 | $21.32 | 393011 |
| 2023-11-08 | 22.89 | $21.54 | 252504 |
| 2023-11-07 | 23.16 | $21.54 | 689600 |
| 2023-11-06 | 23.47 | $22.48 | 656300 |
| 2023-11-03 | 23.62 | $24.00 | 780437 |
| 2023-11-02 | 23.49 | $23.69 | 462549 |
| 2023-11-01 | 23.39 | $23.15 | 569200 |
| 2023-10-31 | 23.38 | $22.73 | 263708 |
| 2023-10-30 | 23.47 | $22.88 | 391383 |
| 2023-10-27 | 23.53 | $22.48 | 466569 |
| 2023-10-26 | 23.68 | $22.90 | 372909 |
| 2023-10-25 | 23.76 | $22.89 | 408300 |
| 2023-10-24 | 23.86 | $23.31 | 272508 |
| 2023-10-23 | 23.87 | $23.54 | 284286 |
| 2023-10-20 | 23.84 | $23.71 | 338661 |
| 2023-10-19 | 23.75 | $24.12 | 409400 |
| 2023-10-18 | 23.57 | $23.97 | 314600 |
| 2023-10-17 | 23.38 | $23.94 | 298669 |
| 2023-10-16 | 23.15 | $23.52 | 314869 |
| 2023-10-13 | 22.98 | $23.10 | 394319 |
| 2023-10-12 | 22.87 | $22.95 | 374414 |
| 2023-10-11 | 22.76 | $22.83 | 326048 |
| 2023-10-10 | 22.65 | $22.95 | 336407 |
| 2023-10-09 | 22.50 | $22.76 | 476703 |
| 2023-10-06 | 22.36 | $22.54 | 262655 |
| 2023-10-05 | 22.25 | $22.06 | 257044 |
| 2023-10-04 | 22.20 | $21.66 | 418700 |
| 2023-10-03 | 22.24 | $22.30 | 345937 |
| 2023-10-02 | 22.13 | $22.16 | 606942 |
| 2023-09-29 | 22.04 | $22.53 | 500600 |
| 2023-09-28 | 21.85 | $22.95 | 727414 |
| 2023-09-27 | 21.54 | $22.13 | 585069 |
| 2023-09-26 | 21.34 | $21.49 | 389203 |
| 2023-09-25 | 21.25 | $21.92 | 400000 |
| 2023-09-22 | 21.05 | $21.55 | 406392 |
| 2023-09-21 | 20.89 | $21.42 | 361789 |
| 2023-09-20 | 20.73 | $21.24 | 487800 |
| 2023-09-19 | 20.57 | $21.13 | 712534 |
| 2023-09-18 | 20.42 | $20.93 | 498225 |
| 2023-09-15 | 20.28 | $20.76 | 483938 |
| 2023-09-14 | 20.16 | $20.58 | 636056 |
| 2023-09-13 | 20.05 | $20.40 | 321086 |
| 2023-09-12 | 19.96 | $19.98 | 402000 |
| 2023-09-11 | 19.94 | $19.84 | 369530 |
| 2023-09-08 | 19.95 | $19.68 | 374265 |
| 2023-09-07 | 19.99 | $19.43 | 292758 |
| 2023-09-06 | 20.10 | $19.37 | 473000 |
| 2023-09-05 | 20.23 | $19.74 | 463242 |
| 2023-09-01 | 20.30 | $19.91 | 1.3M |
| 2023-08-31 | 20.35 | $20.42 | 206817 |
| 2023-08-30 | 20.30 | $20.36 | 192132 |
| 2023-08-29 | 20.25 | $20.23 | 278944 |
| 2023-08-28 | 20.21 | $20.13 | 262628 |
| 2023-08-25 | 20.19 | $20.25 | 340400 |
| 2023-08-24 | 20.14 | $19.92 | 353567 |
| 2023-08-23 | 20.15 | $20.03 | 277400 |
| 2023-08-22 | 20.13 | $20.01 | 318100 |
| 2023-08-21 | 20.12 | $20.13 | 313264 |
| 2023-08-18 | 20.07 | $20.08 | 486105 |
| 2023-08-17 | 20.03 | $20.07 | 363828 |
| 2023-08-16 | 19.97 | $19.98 | 508794 |
| 2023-08-15 | 19.93 | $19.67 | 345320 |
| 2023-08-14 | 19.94 | $19.95 | 380000 |
| 2023-08-11 | 19.90 | $19.79 | 290904 |
| 2023-08-10 | 19.87 | $19.83 | 439400 |
| 2023-08-09 | 19.83 | $19.95 | 394157 |
| 2023-08-08 | 19.76 | $19.68 | 393830 |
| 2023-08-07 | 19.73 | $19.51 | 538777 |
| 2023-08-04 | 19.73 | $19.41 | 610206 |
| 2023-08-03 | 19.75 | $20.30 | 923598 |
| 2023-08-02 | 19.59 | $20.25 | 763301 |
| 2023-08-01 | 19.40 | $20.10 | 657348 |
| 2023-07-31 | 19.21 | $19.92 | 786220 |
| 2023-07-28 | 19.03 | $19.15 | 581052 |
| 2023-07-27 | 18.98 | $18.86 | 742827 |
| 2023-07-26 | 18.98 | $19.06 | 1.0M |
| 2023-07-25 | 18.95 | $19.16 | 388000 |
| 2023-07-24 | 18.88 | $19.25 | 599552 |
| 2023-07-21 | 18.78 | $18.93 | 346300 |
| 2023-07-20 | 18.73 | $19.01 | 354915 |
| 2023-07-19 | 18.66 | $18.69 | 313338 |
| 2023-07-18 | 18.64 | $18.56 | 312000 |
| 2023-07-17 | 18.64 | $18.40 | 340740 |
| 2023-07-14 | 18.68 | $18.45 | 557600 |
| 2023-07-13 | 18.71 | $18.64 | 355329 |
| 2023-07-12 | 18.71 | $18.78 | 444200 |
| 2023-07-11 | 18.68 | $18.98 | 256820 |
| 2023-07-10 | 18.60 | $19.04 | 952200 |
| 2023-07-07 | 18.49 | $19.09 | 285033 |
| 2023-07-06 | 18.35 | $19.02 | 499718 |
| 2023-07-05 | 18.21 | $19.11 | 396385 |
| 2023-07-03 | 18.03 | $18.86 | 169213 |
| 2023-06-30 | 17.86 | $18.49 | 437600 |
| 2023-06-29 | 17.76 | $18.05 | 423200 |
| 2023-06-28 | 17.73 | $17.87 | 578900 |
| 2023-06-27 | 17.73 | $18.03 | 330845 |
| 2023-06-26 | 17.70 | $17.95 | 299794 |
| 2023-06-23 | 17.69 | $17.93 | 317166 |
| 2023-06-22 | 17.68 | $18.09 | 167725 |
| 2023-06-21 | 17.64 | $18.17 | 310700 |
| 2023-06-20 | 17.58 | $18.32 | 391600 |
| 2023-06-16 | 17.48 | $17.83 | 550800 |
| 2023-06-15 | 17.46 | $17.83 | 520833 |
| 2023-06-14 | 17.45 | $17.48 | 562929 |
| 2023-06-13 | 17.52 | $17.72 | 366500 |
| 2023-06-12 | 17.55 | $17.51 | 542362 |
| 2023-06-09 | 17.63 | $17.91 | 352956 |
| 2023-06-08 | 17.65 | $18.14 | 623244 |
| 2023-06-07 | 17.62 | $18.05 | 598207 |
| 2023-06-06 | 17.61 | $17.75 | 350901 |
| 2023-06-05 | 17.67 | $17.47 | 545533 |
| 2023-06-02 | 17.80 | $17.82 | 314460 |
| 2023-06-01 | 17.88 | $17.40 | 263623 |
| 2023-05-31 | 18.06 | $17.10 | 547566 |
| 2023-05-30 | 18.35 | $17.62 | 918334 |
| 2023-05-26 | 18.57 | $18.21 | 318200 |
| 2023-05-25 | 18.71 | $18.56 | 371500 |
| 2023-05-24 | 18.80 | $18.97 | 267627 |
| 2023-05-23 | 18.82 | $19.18 | 161413 |
| 2023-05-22 | 18.81 | $19.17 | 322352 |
| 2023-05-19 | 18.79 | $18.78 | 318701 |
| 2023-05-18 | 18.86 | $18.65 | 556584 |
| 2023-05-17 | 18.97 | $18.60 | 555149 |
| 2023-05-16 | 19.11 | $18.62 | 484200 |
| 2023-05-15 | 19.28 | $19.19 | 677379 |
| 2023-05-12 | 19.35 | $18.24 | 584900 |
| 2023-05-11 | 19.63 | $18.48 | 496000 |
| 2023-05-10 | 19.92 | $18.71 | 655955 |
| 2023-05-09 | 20.20 | $18.90 | 622632 |
| 2023-05-08 | 20.49 | $19.11 | 707200 |
| 2023-05-05 | 20.78 | $20.00 | 739600 |
| 2023-05-04 | 20.93 | $20.63 | 795947 |
| 2023-05-03 | 20.97 | $20.65 | 1.0M |
| 2023-05-02 | 21.02 | $21.17 | 749841 |
| 2023-05-01 | 20.95 | $21.00 | 589952 |
| 2023-04-28 | 20.91 | $20.89 | 941000 |
| 2023-04-27 | 20.89 | $20.75 | 344600 |
| 2023-04-26 | 20.89 | $20.60 | 450122 |
| 2023-04-25 | 20.92 | $20.86 | 434900 |
| 2023-04-24 | 20.90 | $21.09 | 381500 |
| 2023-04-21 | 20.83 | $20.79 | 217034 |
| 2023-04-20 | 20.81 | $20.86 | 277277 |
| 2023-04-19 | 20.77 | $21.09 | 232615 |
| 2023-04-18 | 20.67 | $21.05 | 232938 |
| 2023-04-17 | 20.56 | $20.96 | 297200 |
| 2023-04-14 | 20.45 | $20.72 | 199400 |
| 2023-04-13 | 20.37 | $20.85 | 175100 |
| 2023-04-12 | 20.25 | $20.81 | 396838 |
| 2023-04-11 | 20.13 | $20.69 | 493614 |
| 2023-04-10 | 20.00 | $20.21 | 543200 |
| 2023-04-06 | 19.96 | $20.21 | 161000 |
| 2023-04-05 | 19.91 | $20.46 | 203100 |
| 2023-04-04 | 19.80 | $20.24 | 527869 |
| 2023-04-03 | 19.72 | $20.77 | 852064 |
| 2023-03-31 | 19.52 | $20.17 | 348023 |
| 2023-03-30 | 19.41 | $20.27 | 293500 |
| 2023-03-29 | 19.27 | $20.28 | 323024 |
| 2023-03-28 | 19.10 | $19.74 | 257344 |
| 2023-03-27 | 19.02 | $19.61 | 387706 |
| 2023-03-24 | 18.96 | $19.26 | 216100 |
| 2023-03-23 | 18.97 | $18.81 | 440024 |
| 2023-03-22 | 19.08 | $19.23 | 439700 |
| 2023-03-21 | 19.12 | $19.73 | 455741 |
| 2023-03-20 | 19.06 | $19.35 | 459001 |
| 2023-03-17 | 19.08 | $18.86 | 710500 |
| 2023-03-16 | 19.21 | $19.00 | 444416 |
| 2023-03-15 | 19.34 | $18.23 | 675523 |
| 2023-03-14 | 19.65 | $18.72 | 551930 |
| 2023-03-13 | 19.91 | $18.75 | 572800 |
| 2023-03-10 | 20.21 | $19.23 | 567347 |
| 2023-03-09 | 20.46 | $19.81 | 736221 |
| 2023-03-08 | 20.63 | $20.02 | 956100 |
| 2023-03-07 | 20.79 | $20.46 | 394449 |
| 2023-03-06 | 20.88 | $20.57 | 411345 |
| 2023-03-03 | 20.96 | $21.18 | 468604 |
| 2023-03-02 | 20.92 | $20.87 | 461252 |
| 2023-03-01 | 20.95 | $20.78 | 438130 |
| 2023-02-28 | 20.99 | $20.75 | 289673 |
| 2023-02-27 | 21.06 | $20.83 | 466971 |
| 2023-02-24 | 21.11 | $20.50 | 453757 |
| 2023-02-23 | 21.25 | $20.82 | 469645 |
| 2023-02-22 | 21.34 | $21.16 | 424801 |
| 2023-02-21 | 21.37 | $20.94 | 628600 |
| 2023-02-17 | 21.45 | $21.41 | 511819 |
| 2023-02-16 | 21.45 | $21.57 | 692433 |
| 2023-02-15 | 21.41 | $21.54 | 541146 |
| 2023-02-14 | 21.37 | $21.12 | 873558 |
| 2023-02-13 | 21.42 | $21.30 | 715259 |
| 2023-02-10 | 21.43 | $21.50 | 470278 |
| 2023-02-09 | 21.40 | $20.94 | 413400 |
| 2023-02-08 | 21.48 | $20.65 | 665220 |
| 2023-02-07 | 21.64 | $21.04 | 552244 |
| 2023-02-06 | 21.74 | $21.61 | 477900 |
| 2023-02-03 | 21.73 | $22.31 | 827000 |
| 2023-02-02 | 21.57 | $22.18 | 753800 |
| 2023-02-01 | 21.42 | $22.31 | 1.5M |
| 2023-01-31 | 21.21 | $22.93 | 735830 |
| 2023-01-30 | 20.83 | $22.54 | 2.5M |
| 2023-01-27 | 20.48 | $20.71 | 351206 |
| 2023-01-26 | 20.46 | $20.52 | 414700 |
| 2023-01-25 | 20.47 | $21.05 | 203517 |
| 2023-01-24 | 20.38 | $21.25 | 147919 |
| 2023-01-23 | 20.23 | $20.93 | 632100 |
| 2023-01-20 | 20.13 | $21.06 | 302453 |
| 2023-01-19 | 19.98 | $20.35 | 332100 |
| 2023-01-18 | 19.97 | $20.33 | 348700 |
| 2023-01-17 | 19.96 | $20.85 | 243120 |
| 2023-01-13 | 19.85 | $20.57 | 176100 |
| 2023-01-12 | 19.78 | $19.97 | 174506 |
| 2023-01-11 | 19.82 | $19.70 | 300315 |
| 2023-01-10 | 19.94 | $19.63 | 344843 |
| 2023-01-09 | 20.10 | $20.20 | 360961 |
| 2023-01-06 | 20.16 | $20.22 | 416686 |
| 2023-01-05 | 20.24 | $19.51 | 591500 |
| 2023-01-04 | 20.48 | $19.60 | 397203 |
| 2023-01-03 | 20.74 | $19.69 | 728625 |
| 2022-12-30 | 21.04 | $20.32 | 444615 |
| 2022-12-29 | 21.25 | $20.77 | 378824 |
| 2022-12-28 | 21.40 | $20.42 | 1.3M |
| 2022-12-27 | 21.65 | $21.33 | 702500 |
| 2022-12-23 | 21.75 | $22.14 | 409214 |
| 2022-12-22 | 21.70 | $21.75 | 552708 |
| 2022-12-21 | 21.72 | $22.03 | 483800 |
| 2022-12-20 | 21.70 | $22.48 | 493637 |
| 2022-12-19 | 21.57 | $22.00 | 487500 |
| 2022-12-16 | 21.53 | $21.44 | 671095 |
| 2022-12-15 | 21.60 | $21.79 | 561569 |
| 2022-12-14 | 21.61 | $21.46 | 528719 |
| 2022-12-13 | 21.69 | $21.52 | 396021 |
| 2022-12-12 | 21.78 | $21.45 | 541300 |
| 2022-12-09 | 21.90 | $21.26 | 529975 |
| 2022-12-08 | 22.09 | $21.60 | 220015 |
| 2022-12-07 | 22.23 | $21.74 | 404338 |
| 2022-12-06 | 22.37 | $21.61 | 330935 |
| 2022-12-05 | 22.55 | $22.25 | 305860 |
| 2022-12-02 | 22.64 | $22.81 | 326800 |
| 2022-12-01 | 22.62 | $22.78 | 566000 |
| 2022-11-30 | 22.60 | $23.71 | 639300 |
| 2022-11-29 | 22.39 | $23.20 | 324300 |
| 2022-11-28 | 22.25 | $22.20 | 211700 |
| 2022-11-25 | 22.31 | $22.45 | 219231 |
| 2022-11-23 | 22.32 | $22.88 | 247300 |
| 2022-11-22 | 22.24 | $22.66 | 410245 |
| 2022-11-21 | 22.21 | $22.39 | 431000 |
| 2022-11-18 | 22.22 | $21.84 | 448000 |
| 2022-11-17 | 22.36 | $22.31 | 200113 |
| 2022-11-16 | 22.42 | $22.19 | 229755 |
| 2022-11-15 | 22.52 | $22.38 | 526600 |
| 2022-11-14 | 22.59 | $21.81 | 869600 |
| 2022-11-11 | 22.81 | $21.18 | 792824 |
| 2022-11-10 | 23.19 | $22.09 | 452200 |
| 2022-11-09 | 23.44 | $21.51 | 943046 |
| 2022-11-08 | 23.85 | $23.48 | 500800 |
| 2022-11-07 | 23.92 | $24.21 | 1.0M |
| 2022-11-04 | 23.84 | $23.95 | 720616 |
| 2022-11-03 | 23.80 | $23.77 | 719741 |
| 2022-11-02 | 23.79 | $24.05 | 536933 |
| 2022-11-01 | 23.73 | $24.85 | 912100 |
| 2022-10-31 | 23.48 | $24.28 | 1.2M |
| 2022-10-28 | 23.31 | $24.24 | 824941 |
| 2022-10-27 | 23.13 | $24.03 | 590822 |
| 2022-10-26 | 22.96 | $23.61 | 335700 |
| 2022-10-25 | 22.86 | $23.56 | 399018 |
| 2022-10-24 | 22.75 | $22.64 | 414000 |
| 2022-10-21 | 22.81 | $22.76 | 428900 |
| 2022-10-20 | 22.87 | $22.65 | 366546 |
| 2022-10-19 | 22.96 | $22.64 | 311361 |
| 2022-10-18 | 23.07 | $23.02 | 332900 |
| 2022-10-17 | 23.12 | $22.60 | 326188 |
| 2022-10-14 | 23.27 | $22.38 | 379524 |
| 2022-10-13 | 23.49 | $23.06 | 350500 |
| 2022-10-12 | 23.60 | $22.90 | 845643 |
| 2022-10-11 | 23.77 | $23.09 | 453300 |
| 2022-10-10 | 23.92 | $23.95 | 274424 |
| 2022-10-07 | 23.92 | $24.31 | 404114 |
| 2022-10-06 | 23.84 | $24.88 | 546154 |
| 2022-10-05 | 23.62 | $24.48 | 342946 |
| 2022-10-04 | 23.46 | $24.13 | 437870 |
| 2022-10-03 | 23.35 | $23.62 | 384288 |
| 2022-09-30 | 23.33 | $22.90 | 406176 |
| 2022-09-29 | 23.46 | $23.39 | 396500 |
| 2022-09-28 | 23.51 | $23.99 | 439235 |
| 2022-09-27 | 23.44 | $22.54 | 813421 |
| 2022-09-26 | 23.66 | $21.57 | 568131 |
| 2022-09-23 | 24.13 | $21.48 | 1.2M |
| 2022-09-22 | 24.70 | $23.18 | 280700 |
| 2022-09-21 | 24.99 | $23.50 | 224536 |
| 2022-09-20 | 25.26 | $24.04 | 269649 |
| 2022-09-19 | 25.47 | $24.46 | 514900 |
| 2022-09-16 | 25.61 | $23.88 | 1.5M |
| 2022-09-15 | 25.89 | $25.03 | 256300 |
| 2022-09-14 | 25.97 | $25.72 | 537092 |
| 2022-09-13 | 25.91 | $25.00 | 307106 |
| 2022-09-12 | 25.98 | $25.36 | 831206 |
| 2022-09-09 | 25.99 | $25.34 | 688888 |
| 2022-09-08 | 26.00 | $24.83 | 520600 |
| 2022-09-07 | 26.11 | $25.38 | 1.2M |
| 2022-09-06 | 26.11 | $26.00 | 866223 |
| 2022-09-02 | 25.97 | $25.65 | 665939 |
| 2022-09-01 | 25.88 | $24.99 | 753223 |
| 2022-08-31 | 25.91 | $26.34 | 609307 |
| 2022-08-30 | 25.64 | $25.49 | 933300 |
| 2022-08-29 | 25.50 | $26.30 | 1.4M |
| 2022-08-26 | 25.17 | $25.49 | 427121 |
| 2022-08-25 | 24.94 | $25.45 | 433200 |
| 2022-08-24 | 24.67 | $25.27 | 580611 |
| 2022-08-23 | 24.39 | $25.40 | 879000 |
| 2022-08-22 | 24.04 | $25.37 | 1.2M |
| 2022-08-19 | 23.62 | $24.26 | 543951 |
| 2022-08-18 | 23.37 | $23.91 | 811078 |
| 2022-08-17 | 23.14 | $23.33 | 639300 |
| 2022-08-16 | 22.99 | $23.10 | 714900 |
| 2022-08-15 | 22.87 | $22.60 | 458628 |
| 2022-08-12 | 22.82 | $22.77 | 715105 |
| 2022-08-11 | 22.72 | $23.27 | 773435 |
| 2022-08-10 | 22.50 | $22.25 | 538318 |
| 2022-08-09 | 22.45 | $21.64 | 283622 |
| 2022-08-08 | 22.52 | $21.68 | 830100 |
| 2022-08-05 | 22.58 | $22.19 | 277114 |
| 2022-08-04 | 22.55 | $22.34 | 426338 |
| 2022-08-03 | 22.46 | $23.19 | 620500 |
| 2022-08-02 | 22.18 | $22.65 | 386600 |
| 2022-08-01 | 21.96 | $22.93 | 1.3M |
| 2022-07-29 | 21.64 | $21.91 | 942619 |
| 2022-07-28 | 21.48 | $21.89 | 549638 |
| 2022-07-27 | 21.29 | $22.56 | 766710 |
| 2022-07-26 | 20.93 | $21.48 | 424518 |
| 2022-07-25 | 20.73 | $21.40 | 615246 |
| 2022-07-22 | 20.52 | $19.89 | 512726 |
| 2022-07-21 | 20.58 | $20.56 | 211000 |
| 2022-07-20 | 20.51 | $21.04 | 525217 |
| 2022-07-19 | 20.32 | $20.74 | 618424 |
| 2022-07-18 | 20.16 | $21.00 | 868343 |
| 2022-07-15 | 19.91 | $20.85 | 397623 |
| 2022-07-14 | 19.66 | $20.53 | 549900 |
| 2022-07-13 | 19.43 | $20.80 | 769538 |
| 2022-07-12 | 19.11 | $19.78 | 210679 |
| 2022-07-11 | 18.94 | $19.98 | 499700 |
| 2022-07-08 | 18.71 | $20.06 | 414239 |
| 2022-07-07 | 18.42 | $19.41 | 629969 |
| 2022-07-06 | 18.23 | $18.38 | 614035 |
| 2022-07-05 | 18.22 | $18.33 | 756698 |
| 2022-07-01 | 18.22 | $18.73 | 365936 |
| 2022-06-30 | 18.14 | $18.23 | 648370 |
| 2022-06-29 | 18.16 | $18.07 | 423033 |
| 2022-06-28 | 18.21 | $18.62 | 395903 |
| 2022-06-27 | 18.15 | $18.56 | 330200 |
| 2022-06-24 | 18.10 | $17.59 | 276400 |
| 2022-06-23 | 18.25 | $17.18 | 477264 |
| 2022-06-22 | 18.51 | $17.32 | 506677 |
| 2022-06-21 | 18.79 | $18.32 | 482400 |
| 2022-06-17 | 18.90 | $17.07 | 924900 |
| 2022-06-16 | 19.29 | $17.25 | 507912 |
| 2022-06-15 | 19.70 | $18.17 | 336901 |
| 2022-06-14 | 19.99 | $17.89 | 758635 |
| 2022-06-13 | 20.37 | $18.63 | 691938 |
| 2022-06-10 | 20.66 | $19.55 | 485849 |
| 2022-06-09 | 20.80 | $19.99 | 500000 |
| 2022-06-08 | 20.86 | $20.60 | 504804 |
| 2022-06-07 | 20.79 | $20.88 | 937066 |
| 2022-06-06 | 20.66 | $20.53 | 470800 |
| 2022-06-03 | 20.56 | $20.92 | 499529 |
| 2022-06-02 | 20.36 | $20.99 | 600000 |
| 2022-06-01 | 20.11 | $20.43 | 511200 |
| 2022-05-31 | 19.94 | $19.85 | 1.2M |
| 2022-05-27 | 19.85 | $19.87 | 388150 |
| 2022-05-26 | 19.73 | $19.88 | 424773 |
| 2022-05-25 | 19.59 | $19.90 | 580077 |
| 2022-05-24 | 19.42 | $19.98 | 1.1M |
| 2022-05-23 | 19.20 | $19.81 | 1.4M |
| 2022-05-20 | 18.97 | $18.92 | 255463 |
| 2022-05-19 | 18.89 | $18.97 | 427047 |
| 2022-05-18 | 18.79 | $18.18 | 278863 |
| 2022-05-17 | 18.83 | $18.82 | 277409 |
| 2022-05-16 | 18.73 | $18.89 | 723232 |
| 2022-05-13 | 18.60 | $18.54 | 483157 |
| 2022-05-12 | 18.52 | $17.88 | 511800 |
| 2022-05-11 | 18.55 | $18.15 | 753646 |
| 2022-05-10 | 18.54 | $17.72 | 545542 |
| 2022-05-09 | 18.60 | $17.60 | 1.0M |
| 2022-05-06 | 18.70 | $19.15 | 692905 |
| 2022-05-05 | 18.47 | $19.20 | 505151 |
| 2022-05-04 | 18.20 | $19.61 | 1.1M |
| 2022-05-03 | 17.78 | $18.69 | 798507 |
| 2022-05-02 | 17.49 | $17.73 | 942134 |
| 2022-04-29 | 17.36 | $17.91 | 498324 |
| 2022-04-28 | 17.15 | $18.50 | 1.0M |
| 2022-04-27 | 16.79 | $18.16 | 1.9M |
| 2022-04-26 | 16.44 | $15.81 | 472437 |
| 2022-04-25 | 16.52 | $15.20 | 1.1M |
| 2022-04-22 | 16.74 | $15.57 | 651551 |
| 2022-04-21 | 16.92 | $16.14 | 950470 |
| 2022-04-20 | 17.00 | $17.13 | 356000 |
| 2022-04-19 | 16.88 | $17.02 | 435338 |
| 2022-04-18 | 16.75 | $17.34 | 789721 |
| 2022-04-14 | 16.54 | $17.44 | 727000 |
| 2022-04-13 | 16.27 | $17.50 | 2.0M |
| 2022-04-12 | 15.93 | $16.74 | 1.0M |
| 2022-04-11 | 15.71 | $15.97 | 581469 |
| 2022-04-08 | 15.60 | $15.73 | 792900 |
| 2022-04-07 | 15.52 | $15.31 | 789248 |
| 2022-04-06 | 15.52 | $15.24 | 730500 |
| 2022-04-05 | 15.53 | $15.55 | 676045 |
| 2022-04-04 | 15.48 | $15.17 | 532229 |
| 2022-04-01 | 15.49 | $15.41 | 1.8M |
| 2022-03-31 | 15.45 | $15.43 | 268521 |
| 2022-03-30 | 15.40 | $15.45 | 237925 |
| 2022-03-29 | 15.33 | $15.35 | 636110 |
| 2022-03-28 | 15.27 | $15.40 | 402300 |
| 2022-03-25 | 15.19 | $15.62 | 585111 |
| 2022-03-24 | 15.04 | $15.49 | 511200 |
| 2022-03-23 | 14.90 | $15.33 | 772000 |
| 2022-03-22 | 14.77 | $14.75 | 257906 |
| 2022-03-21 | 14.73 | $14.96 | 923600 |
| 2022-03-18 | 14.64 | $14.43 | 533300 |
| 2022-03-17 | 14.65 | $14.32 | 300477 |
| 2022-03-16 | 14.68 | $13.75 | 858600 |
| 2022-03-15 | 14.83 | $14.18 | 606908 |
| 2022-03-14 | 14.92 | $14.11 | 933700 |
| 2022-03-11 | 15.03 | $15.55 | 668313 |
| 2022-03-10 | 14.85 | $15.92 | 878900 |
| 2022-03-09 | 14.56 | $15.01 | 839600 |
| 2022-03-08 | 14.41 | $15.06 | 670294 |
| 2022-03-07 | 14.23 | $14.86 | 1.0M |
| 2022-03-04 | 14.05 | $15.31 | 1.1M |
| 2022-03-03 | 13.75 | $14.91 | 1.7M |
| 2022-03-02 | 13.49 | $14.60 | 1.5M |
| 2022-03-01 | 13.25 | $13.92 | 829262 |
| 2022-02-28 | 13.12 | $13.12 | 555635 |
| 2022-02-25 | 13.13 | $13.07 | 434300 |
| 2022-02-24 | 13.16 | $12.77 | 464900 |
| 2022-02-23 | 13.25 | $12.96 | 355942 |
| 2022-02-22 | 13.32 | $12.78 | 411000 |
| 2022-02-18 | 13.45 | $12.90 | 223162 |
| 2022-02-17 | 13.56 | $13.11 | 329800 |
| 2022-02-16 | 13.65 | $13.17 | 428600 |
| 2022-02-15 | 13.74 | $13.53 | 395744 |
| 2022-02-14 | 13.76 | $13.55 | 632903 |
| 2022-02-11 | 13.79 | $13.61 | 205800 |
| 2022-02-10 | 13.80 | $13.34 | 572937 |
| 2022-02-09 | 13.88 | $13.16 | 406518 |
| 2022-02-08 | 14.00 | $13.35 | 182403 |
| 2022-02-07 | 14.10 | $13.47 | 272502 |
| 2022-02-04 | 14.19 | $13.46 | 388936 |
| 2022-02-03 | 14.30 | $13.52 | 479420 |
| 2022-02-02 | 14.40 | $13.65 | 989503 |
| 2022-02-01 | 14.49 | $14.15 | 744820 |
| 2022-01-31 | 14.49 | $13.48 | 1.3M |
| 2022-01-28 | 14.62 | $14.68 | 528113 |
| 2022-01-27 | 14.51 | $14.39 | 540300 |
| 2022-01-26 | 14.45 | $14.19 | 412845 |
| 2022-01-25 | 14.41 | $13.96 | 756900 |
| 2022-01-24 | 14.42 | $13.69 | 791002 |
| 2022-01-21 | 14.47 | $13.54 | 861400 |
| 2022-01-20 | 14.56 | $14.01 | 590400 |
| 2022-01-19 | 14.55 | $14.54 | 465500 |
| 2022-01-18 | 14.43 | $14.58 | 643668 |
| 2022-01-14 | 14.28 | $14.67 | 414300 |
| 2022-01-13 | 14.07 | $14.41 | 718100 |
| 2022-01-12 | 13.88 | $14.67 | 1.0M |
| 2022-01-11 | 13.60 | $13.94 | 382046 |
| 2022-01-10 | 13.43 | $13.73 | 315900 |
| 2022-01-07 | 13.26 | $13.78 | 342397 |
| 2022-01-06 | 13.06 | $13.72 | 413723 |
| 2022-01-05 | 12.82 | $13.53 | 1.0M |
| 2022-01-04 | 12.59 | $13.66 | 884711 |
| 2022-01-03 | 12.29 | $13.08 | 876243 |
| 2021-12-31 | 12.05 | $12.64 | 434300 |
| 2021-12-30 | 11.87 | $12.39 | 337632 |
| 2021-12-29 | 11.72 | $12.14 | 263019 |
| 2021-12-28 | 11.58 | $12.01 | 336626 |
| 2021-12-27 | 11.45 | $12.10 | 709047 |
| 2021-12-23 | 11.28 | $11.86 | 389190 |
| 2021-12-22 | 11.13 | $12.00 | 420500 |
| 2021-12-21 | 10.92 | $11.70 | 454200 |
| 2021-12-20 | 10.75 | $11.30 | 530800 |
| 2021-12-17 | 10.63 | $11.50 | 1.2M |
| 2021-12-16 | 10.45 | $11.24 | 515030 |
| 2021-12-15 | 10.30 | $11.05 | 481937 |
| 2021-12-14 | 10.16 | $10.57 | 538800 |
| 2021-12-13 | 10.10 | $10.13 | 238600 |
| 2021-12-10 | 10.13 | $10.14 | 139108 |
| 2021-12-09 | 10.16 | $10.19 | 167530 |
| 2021-12-08 | 10.19 | $10.49 | 208940 |
| 2021-12-07 | 10.16 | $10.34 | 645113 |
| 2021-12-06 | 10.16 | $10.19 | 373305 |
| 2021-12-03 | 10.19 | $10.01 | 651805 |
| 2021-12-02 | 10.27 | $10.26 | 274427 |
| 2021-12-01 | 10.31 | $9.92 | 598644 |
| 2021-11-30 | 10.43 | $10.23 | 512906 |
| 2021-11-29 | 10.51 | $10.29 | 392212 |
| 2021-11-26 | 10.59 | $10.41 | 423500 |
| 2021-11-24 | 10.66 | $10.60 | 596000 |
| 2021-11-23 | 10.70 | $11.02 | 636857 |
| 2021-11-22 | 10.66 | $10.52 | 553000 |
| 2021-11-19 | 10.71 | $10.23 | 459000 |
| 2021-11-18 | 10.84 | $10.13 | 531400 |
| 2021-11-17 | 11.02 | $10.28 | 554800 |
| 2021-11-16 | 11.19 | $10.51 | 954949 |
| 2021-11-15 | 11.34 | $10.64 | 509635 |
| 2021-11-12 | 11.49 | $10.89 | 319400 |
| 2021-11-11 | 11.60 | $10.90 | 275440 |
| 2021-11-10 | 11.74 | $10.79 | 729970 |
| 2021-11-09 | 11.91 | $11.28 | 423334 |
| 2021-11-08 | 12.01 | $11.57 | 343068 |
| 2021-11-05 | 12.07 | $11.68 | 327512 |
| 2021-11-04 | 12.11 | $11.62 | 569752 |
| 2021-11-03 | 12.16 | $11.89 | 776645 |
| 2021-11-02 | 12.16 | $11.23 | 869932 |
| 2021-11-01 | 12.30 | $11.72 | 752514 |
| 2021-10-29 | 12.35 | $11.86 | 402200 |
| 2021-10-28 | 12.38 | $12.00 | 486146 |
| 2021-10-27 | 12.38 | $12.27 | 1.0M |
| 2021-10-26 | 12.32 | $12.57 | 1.0M |
| 2021-10-25 | 12.19 | $12.20 | 1.4M |
| 2021-10-22 | 12.10 | $11.63 | 619714 |
| 2021-10-21 | 12.12 | $11.30 | 917600 |
| 2021-10-20 | 12.20 | $11.82 | 733615 |
| 2021-10-19 | 12.19 | $11.93 | 1.4M |
| 2021-10-18 | 12.14 | $12.56 | 1.4M |
| 2021-10-15 | 11.95 | $11.74 | 470800 |
| 2021-10-14 | 11.89 | $11.49 | 732500 |
| 2021-10-13 | 11.88 | $11.59 | 353881 |
| 2021-10-12 | 11.83 | $11.86 | 387880 |
| 2021-10-11 | 11.72 | $11.81 | 674100 |
| 2021-10-08 | 11.59 | $11.76 | 572900 |
| 2021-10-07 | 11.45 | $11.77 | 649400 |
| 2021-10-06 | 11.27 | $11.39 | 755131 |
| 2021-10-05 | 11.14 | $11.98 | 1.3M |
| 2021-10-04 | 10.87 | $11.92 | 2.1M |
| 2021-10-01 | 10.55 | $11.50 | 1.4M |
| 2021-09-30 | 10.27 | $10.87 | 1.7M |
| 2021-09-29 | 10.08 | $10.34 | 465563 |
| 2021-09-28 | 9.96 | $10.20 | 634327 |
| 2021-09-27 | 9.85 | $10.22 | 1.1M |
| 2021-09-24 | 9.71 | $9.76 | 739912 |
| 2021-09-23 | 9.65 | $9.52 | 301489 |
| 2021-09-22 | 9.63 | $9.35 | 260400 |
| 2021-09-21 | 9.63 | $9.11 | 604100 |
| 2021-09-20 | 9.68 | $9.28 | 478543 |
| 2021-09-17 | 9.71 | $9.64 | 406603 |
| 2021-09-16 | 9.65 | $9.94 | 339314 |
| 2021-09-15 | 9.52 | $9.93 | 587622 |
| 2021-09-14 | 9.37 | $9.63 | 421949 |
| 2021-09-13 | 9.26 | $9.43 | 325200 |
| 2021-09-10 | 9.16 | $9.33 | 397116 |
| 2021-09-09 | 9.07 | $9.42 | 285800 |
| 2021-09-08 | 8.95 | $9.23 | 467903 |
| 2021-09-07 | 8.84 | $9.20 | 214710 |
| 2021-09-03 | 8.71 | $9.15 | 360100 |
| 2021-09-02 | 8.58 | $8.99 | 405907 |
| 2021-09-01 | 8.45 | $8.66 | 251904 |
| 2021-08-31 | 8.38 | $8.66 | 451569 |
| 2021-08-30 | 8.29 | $8.39 | 200500 |
| 2021-08-27 | 8.24 | $8.50 | 537922 |
| 2021-08-26 | 8.15 | $8.19 | 175700 |
| 2021-08-25 | 8.12 | $8.28 | 269942 |
| 2021-08-24 | 8.07 | $8.09 | 101826 |
| 2021-08-23 | 8.04 | $8.02 | 208814 |
| 2021-08-20 | 8.02 | $7.83 | 291500 |
| 2021-08-19 | 8.04 | $7.59 | 479757 |
| 2021-08-18 | 8.11 | $7.81 | 293135 |
| 2021-08-17 | 8.14 | $8.05 | 414100 |
| 2021-08-16 | 8.13 | $8.23 | 371305 |
| 2021-08-13 | 8.08 | $8.15 | 350900 |
| 2021-08-12 | 8.03 | $8.27 | 234882 |
| 2021-08-11 | 7.95 | $8.23 | 1.0M |
| 2021-08-10 | 7.86 | $7.94 | 484000 |
| 2021-08-09 | 7.82 | $7.59 | 292654 |
| 2021-08-06 | 7.84 | $7.85 | 249910 |
| 2021-08-05 | 7.81 | $7.73 | 269438 |
| 2021-08-04 | 7.80 | $7.68 | 430435 |
| 2021-08-03 | 7.80 | $7.70 | 447504 |
| 2021-08-02 | 7.79 | $7.78 | 515600 |
| 2021-07-30 | 7.76 | $7.94 | 922616 |
| 2021-07-29 | 7.69 | $8.25 | 1.4M |
| 2021-07-28 | 7.55 | $7.86 | 815040 |
| 2021-07-27 | 7.46 | $7.81 | 617649 |
| 2021-07-26 | 7.36 | $7.78 | 650022 |
| 2021-07-23 | 7.26 | $7.31 | 337600 |
| 2021-07-22 | 7.24 | $7.27 | 323919 |
| 2021-07-21 | 7.22 | $7.13 | 374000 |
| 2021-07-20 | 7.23 | $6.87 | 216300 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
24.49
2026-07-17
Close Price
$24.42
Vol: 201789
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.15
Average
21.42
Maximum
28.86
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.49 | $24.42 | 201789 |
| 2026-07-16 | 24.49 | $24.59 | 162600 |
| 2026-07-15 | 24.43 | $24.57 | 157246 |
| 2026-07-14 | 24.37 | $24.94 | 227780 |
| 2026-07-13 | 24.19 | $24.69 | 273100 |
| 2026-07-10 | 24.04 | $24.37 | 143616 |
| 2026-07-09 | 23.96 | $24.45 | 189845 |
| 2026-07-08 | 23.85 | $24.40 | 346801 |
| 2026-07-07 | 23.73 | $23.85 | 239300 |
| 2026-07-06 | 23.77 | $23.78 | 223104 |
| 2026-07-02 | 23.84 | $23.81 | 295403 |
| 2026-07-01 | 23.93 | $23.74 | 308458 |
| 2026-06-30 | 24.06 | $23.98 | 384107 |
| 2026-06-29 | 24.15 | $23.99 | 245624 |
| 2026-06-26 | 24.27 | $24.48 | 212300 |
| 2026-06-25 | 24.26 | $24.43 | 232123 |
| 2026-06-24 | 24.26 | $24.24 | 389523 |
| 2026-06-23 | 24.34 | $24.55 | 282006 |
| 2026-06-22 | 24.34 | $24.41 | 468505 |
| 2026-06-18 | 24.39 | $23.52 | 501100 |
| 2026-06-17 | 24.73 | $24.30 | 166400 |
| 2026-06-16 | 24.91 | $24.29 | 357800 |
| 2026-06-15 | 25.14 | $24.60 | 335036 |
| 2026-06-12 | 25.31 | $25.03 | 239980 |
| 2026-06-11 | 25.39 | $25.13 | 182141 |
| 2026-06-10 | 25.45 | $25.25 | 203290 |
| 2026-06-09 | 25.49 | $25.37 | 192762 |
| 2026-06-08 | 25.50 | $25.54 | 202800 |
| 2026-06-05 | 25.45 | $25.62 | 250600 |
| 2026-06-04 | 25.37 | $26.00 | 444800 |
| 2026-06-03 | 25.15 | $25.41 | 305741 |
| 2026-06-02 | 25.07 | $25.50 | 370916 |
| 2026-06-01 | 24.95 | $25.31 | 268031 |
| 2026-05-29 | 24.87 | $24.85 | 263552 |
| 2026-05-28 | 24.91 | $25.32 | 361258 |
| 2026-05-27 | 24.82 | $24.94 | 186376 |
| 2026-05-26 | 24.83 | $25.01 | 335408 |
| 2026-05-22 | 24.84 | $24.88 | 295900 |
| 2026-05-21 | 24.88 | $24.83 | 334827 |
| 2026-05-20 | 24.96 | $24.95 | 379743 |
| 2026-05-19 | 25.03 | $25.22 | 247538 |
| 2026-05-18 | 25.02 | $25.40 | 467165 |
| 2026-05-15 | 24.97 | $25.13 | 375845 |
| 2026-05-14 | 25.00 | $25.27 | 347400 |
| 2026-05-13 | 24.99 | $24.83 | 280420 |
| 2026-05-12 | 25.13 | $25.27 | 504554 |
| 2026-05-11 | 25.16 | $24.62 | 595508 |
| 2026-05-08 | 25.42 | $24.85 | 347522 |
| 2026-05-07 | 25.67 | $25.55 | 501100 |
| 2026-05-06 | 25.75 | $25.67 | 609581 |
| 2026-05-05 | 25.81 | $26.18 | 351214 |
| 2026-05-04 | 25.73 | $26.30 | 254603 |
| 2026-05-01 | 25.60 | $26.15 | 369706 |
| 2026-04-30 | 25.49 | $26.61 | 275033 |
| 2026-04-29 | 25.22 | $26.66 | 485000 |
| 2026-04-28 | 24.89 | $26.47 | 676104 |
| 2026-04-27 | 24.56 | $25.45 | 740532 |
| 2026-04-24 | 24.48 | $24.90 | 502200 |
| 2026-04-23 | 24.59 | $25.23 | 543400 |
| 2026-04-22 | 24.62 | $24.70 | 539726 |
| 2026-04-21 | 24.85 | $24.79 | 459708 |
| 2026-04-20 | 25.12 | $24.59 | 462600 |
| 2026-04-17 | 25.52 | $24.98 | 797300 |
| 2026-04-16 | 25.90 | $25.55 | 179314 |
| 2026-04-15 | 26.20 | $25.72 | 210609 |
| 2026-04-14 | 26.51 | $25.65 | 542906 |
| 2026-04-13 | 26.92 | $26.40 | 212611 |
| 2026-04-10 | 27.19 | $26.28 | 156636 |
| 2026-04-09 | 27.56 | $26.51 | 281252 |
| 2026-04-08 | 27.93 | $27.02 | 549526 |
| 2026-04-07 | 28.23 | $27.73 | 315447 |
| 2026-04-06 | 28.36 | $28.18 | 296306 |
| 2026-04-02 | 28.37 | $28.17 | 197146 |
| 2026-04-01 | 28.38 | $27.57 | 270734 |
| 2026-03-31 | 28.57 | $27.65 | 327587 |
| 2026-03-30 | 28.78 | $28.15 | 735485 |
| 2026-03-27 | 28.86 | $28.99 | 430412 |
| 2026-03-26 | 28.68 | $28.88 | 213000 |
| 2026-03-25 | 28.48 | $28.60 | 204043 |
| 2026-03-24 | 28.31 | $28.70 | 487970 |
| 2026-03-23 | 28.07 | $27.95 | 403608 |
| 2026-03-20 | 28.01 | $27.95 | 429369 |
| 2026-03-19 | 27.92 | $28.43 | 757000 |
| 2026-03-18 | 27.65 | $27.38 | 168732 |
| 2026-03-17 | 27.64 | $27.30 | 266925 |
| 2026-03-16 | 27.65 | $27.44 | 159226 |
| 2026-03-13 | 27.60 | $27.28 | 162976 |
| 2026-03-12 | 27.59 | $27.46 | 316724 |
| 2026-03-11 | 27.51 | $27.50 | 391652 |
| 2026-03-10 | 27.38 | $27.39 | 339345 |
| 2026-03-09 | 27.26 | $27.24 | 504300 |
| 2026-03-06 | 27.14 | $26.51 | 403372 |
| 2026-03-05 | 27.21 | $26.89 | 660620 |
| 2026-03-04 | 27.18 | $26.96 | 248511 |
| 2026-03-03 | 27.09 | $27.13 | 438716 |
| 2026-03-02 | 26.93 | $26.98 | 326600 |
| 2026-02-27 | 26.77 | $26.49 | 312304 |
| 2026-02-26 | 26.71 | $26.57 | 204627 |
| 2026-02-25 | 26.61 | $26.48 | 166400 |
| 2026-02-24 | 26.49 | $26.51 | 724624 |
| 2026-02-23 | 26.34 | $27.04 | 734399 |
| 2026-02-20 | 25.97 | $26.25 | 469834 |
| 2026-02-19 | 25.76 | $25.90 | 385037 |
| 2026-02-18 | 25.61 | $25.89 | 475775 |
| 2026-02-17 | 25.42 | $25.61 | 419524 |
| 2026-02-13 | 25.28 | $25.82 | 533109 |
| 2026-02-12 | 25.03 | $25.35 | 717228 |
| 2026-02-11 | 24.87 | $25.50 | 996022 |
| 2026-02-10 | 24.62 | $24.56 | 646739 |
| 2026-02-09 | 24.61 | $24.42 | 387336 |
| 2026-02-06 | 24.65 | $24.37 | 564455 |
| 2026-02-05 | 24.70 | $24.54 | 501100 |
| 2026-02-04 | 24.71 | $24.60 | 480474 |
| 2026-02-03 | 24.70 | $25.00 | 723400 |
| 2026-02-02 | 24.56 | $24.69 | 1.1M |
| 2026-01-30 | 24.48 | $23.82 | 680800 |
| 2026-01-29 | 24.65 | $24.27 | 429211 |
| 2026-01-28 | 24.72 | $24.31 | 308902 |
| 2026-01-27 | 24.79 | $24.43 | 339438 |
| 2026-01-26 | 24.82 | $24.43 | 262894 |
| 2026-01-23 | 24.86 | $24.60 | 359660 |
| 2026-01-22 | 24.85 | $25.10 | 353100 |
| 2026-01-21 | 24.66 | $25.11 | 269363 |
| 2026-01-20 | 24.43 | $24.55 | 284834 |
| 2026-01-16 | 24.33 | $24.34 | 348220 |
| 2026-01-15 | 24.26 | $24.33 | 295057 |
| 2026-01-14 | 24.17 | $24.45 | 427000 |
| 2026-01-13 | 24.03 | $24.32 | 588515 |
| 2026-01-12 | 23.89 | $24.18 | 526200 |
| 2026-01-09 | 23.77 | $24.36 | 314900 |
| 2026-01-08 | 23.56 | $24.07 | 258821 |
| 2026-01-07 | 23.40 | $23.79 | 315286 |
| 2026-01-06 | 23.30 | $23.73 | 412321 |
| 2026-01-05 | 23.19 | $23.31 | 424478 |
| 2026-01-02 | 23.20 | $23.29 | 185700 |
| 2025-12-31 | 23.22 | $23.23 | 325800 |
| 2025-12-30 | 23.26 | $23.32 | 338209 |
| 2025-12-29 | 23.30 | $23.10 | 821900 |
| 2025-12-26 | 23.41 | $23.51 | 223943 |
| 2025-12-24 | 23.42 | $23.69 | 145317 |
| 2025-12-23 | 23.38 | $23.52 | 205821 |
| 2025-12-22 | 23.39 | $23.35 | 710349 |
| 2025-12-19 | 23.46 | $23.30 | 393791 |
| 2025-12-18 | 23.57 | $23.43 | 628282 |
| 2025-12-17 | 23.66 | $23.35 | 320700 |
| 2025-12-16 | 23.80 | $23.44 | 428169 |
| 2025-12-15 | 23.94 | $23.53 | 518559 |
| 2025-12-12 | 24.09 | $24.13 | 125532 |
| 2025-12-11 | 24.08 | $24.13 | 148469 |
| 2025-12-10 | 24.07 | $24.18 | 112456 |
| 2025-12-09 | 24.04 | $24.45 | 186316 |
| 2025-12-08 | 23.92 | $24.29 | 195921 |
| 2025-12-05 | 23.83 | $24.25 | 319147 |
| 2025-12-04 | 23.73 | $23.79 | 211063 |
| 2025-12-03 | 23.77 | $23.78 | 261431 |
| 2025-12-02 | 23.81 | $23.69 | 191922 |
| 2025-12-01 | 23.90 | $23.78 | 335567 |
| 2025-11-28 | 23.98 | $24.37 | 77800 |
| 2025-11-26 | 23.90 | $24.07 | 172209 |
| 2025-11-25 | 23.90 | $24.08 | 180135 |
| 2025-11-24 | 23.90 | $23.72 | 195209 |
| 2025-11-21 | 24.01 | $23.57 | 366708 |
| 2025-11-20 | 24.20 | $23.86 | 169848 |
| 2025-11-19 | 24.34 | $23.86 | 133900 |
| 2025-11-18 | 24.52 | $23.90 | 263000 |
| 2025-11-17 | 24.72 | $24.25 | 341035 |
| 2025-11-14 | 24.85 | $24.98 | 657000 |
| 2025-11-13 | 24.78 | $25.00 | 415948 |
| 2025-11-12 | 24.68 | $25.02 | 361528 |
| 2025-11-11 | 24.55 | $24.68 | 322542 |
| 2025-11-10 | 24.51 | $24.35 | 254500 |
| 2025-11-07 | 24.55 | $24.40 | 192800 |
| 2025-11-06 | 24.60 | $25.00 | 573100 |
| 2025-11-05 | 24.46 | $24.74 | 176234 |
| 2025-11-04 | 24.37 | $24.61 | 223853 |
| 2025-11-03 | 24.30 | $24.95 | 474000 |
| 2025-10-31 | 24.12 | $24.47 | 207487 |
| 2025-10-30 | 24.04 | $24.23 | 247437 |
| 2025-10-29 | 24.03 | $24.12 | 171330 |
| 2025-10-28 | 24.06 | $24.31 | 356800 |
| 2025-10-27 | 24.03 | $24.00 | 542300 |
| 2025-10-24 | 24.10 | $23.05 | 708941 |
| 2025-10-23 | 24.49 | $24.05 | 208400 |
| 2025-10-22 | 24.65 | $24.24 | 291100 |
| 2025-10-21 | 24.78 | $23.99 | 177200 |
| 2025-10-20 | 25.02 | $24.52 | 156962 |
| 2025-10-17 | 25.14 | $24.05 | 676062 |
| 2025-10-16 | 25.43 | $24.49 | 286357 |
| 2025-10-15 | 25.64 | $24.60 | 510104 |
| 2025-10-14 | 25.85 | $25.65 | 443512 |
| 2025-10-13 | 25.77 | $25.58 | 252204 |
| 2025-10-10 | 25.67 | $25.05 | 184544 |
| 2025-10-09 | 25.72 | $25.20 | 373514 |
| 2025-10-08 | 25.71 | $25.26 | 160702 |
| 2025-10-07 | 25.68 | $25.30 | 269515 |
| 2025-10-06 | 25.61 | $25.32 | 307300 |
| 2025-10-03 | 25.51 | $25.49 | 294547 |
| 2025-10-02 | 25.32 | $25.58 | 284424 |
| 2025-10-01 | 25.05 | $25.48 | 193236 |
| 2025-09-30 | 24.74 | $25.29 | 377222 |
| 2025-09-29 | 24.41 | $25.02 | 385702 |
| 2025-09-26 | 24.10 | $24.54 | 216328 |
| 2025-09-25 | 23.86 | $24.10 | 198237 |
| 2025-09-24 | 23.71 | $24.33 | 311563 |
| 2025-09-23 | 23.45 | $23.81 | 207810 |
| 2025-09-22 | 23.30 | $23.27 | 268997 |
| 2025-09-19 | 23.28 | $23.68 | 289227 |
| 2025-09-18 | 23.14 | $23.93 | 294436 |
| 2025-09-17 | 22.89 | $23.57 | 191400 |
| 2025-09-16 | 22.70 | $23.71 | 250724 |
| 2025-09-15 | 22.43 | $23.27 | 953130 |
| 2025-09-12 | 22.26 | $22.76 | 237695 |
| 2025-09-11 | 22.22 | $22.54 | 253800 |
| 2025-09-10 | 22.24 | $22.73 | 216956 |
| 2025-09-09 | 22.23 | $22.54 | 225944 |
| 2025-09-08 | 22.29 | $22.75 | 398709 |
| 2025-09-05 | 22.31 | $22.89 | 297000 |
| 2025-09-04 | 22.31 | $22.76 | 179829 |
| 2025-09-03 | 22.36 | $22.95 | 354073 |
| 2025-09-02 | 22.38 | $22.97 | 326205 |
| 2025-08-29 | 22.41 | $23.01 | 877501 |
| 2025-08-28 | 22.46 | $23.04 | 406371 |
| 2025-08-27 | 22.52 | $22.99 | 449520 |
| 2025-08-26 | 22.64 | $22.75 | 325308 |
| 2025-08-25 | 22.87 | $22.86 | 540713 |
| 2025-08-22 | 23.14 | $23.47 | 618456 |
| 2025-08-21 | 23.30 | $23.16 | 311640 |
| 2025-08-20 | 23.60 | $22.97 | 676200 |
| 2025-08-19 | 24.05 | $23.41 | 536526 |
| 2025-08-18 | 24.48 | $23.87 | 911310 |
| 2025-08-15 | 24.87 | $24.48 | 373822 |
| 2025-08-14 | 25.15 | $25.47 | 610700 |
| 2025-08-13 | 25.20 | $25.27 | 402470 |
| 2025-08-12 | 25.33 | $24.79 | 279303 |
| 2025-08-11 | 25.65 | $24.64 | 495052 |
| 2025-08-08 | 26.10 | $25.29 | 374908 |
| 2025-08-07 | 26.45 | $25.70 | 373546 |
| 2025-08-06 | 26.74 | $26.36 | 425900 |
| 2025-08-05 | 26.89 | $26.41 | 156707 |
| 2025-08-04 | 27.05 | $26.72 | 175309 |
| 2025-08-01 | 27.15 | $26.59 | 352264 |
| 2025-07-31 | 27.32 | $26.48 | 250100 |
| 2025-07-30 | 27.55 | $26.41 | 386548 |
| 2025-07-29 | 27.85 | $27.33 | 588099 |
| 2025-07-28 | 27.91 | $27.50 | 824342 |
| 2025-07-25 | 27.93 | $27.98 | 197656 |
| 2025-07-24 | 27.79 | $27.97 | 232348 |
| 2025-07-23 | 27.61 | $28.00 | 224210 |
| 2025-07-22 | 27.38 | $27.73 | 410719 |
| 2025-07-21 | 27.17 | $26.84 | 252851 |
| 2025-07-18 | 27.20 | $27.01 | 199300 |
| 2025-07-17 | 27.17 | $27.03 | 291400 |
| 2025-07-16 | 27.12 | $27.02 | 220451 |
| 2025-07-15 | 27.06 | $26.94 | 138500 |
| 2025-07-14 | 27.01 | $27.23 | 191814 |
| 2025-07-11 | 26.84 | $27.33 | 258122 |
| 2025-07-10 | 26.60 | $26.85 | 205338 |
| 2025-07-09 | 26.46 | $26.53 | 102900 |
| 2025-07-08 | 26.39 | $26.62 | 157840 |
| 2025-07-07 | 26.26 | $26.72 | 170600 |
| 2025-07-03 | 26.08 | $26.58 | 125400 |
| 2025-07-02 | 25.90 | $26.62 | 247135 |
| 2025-07-01 | 25.67 | $25.83 | 212700 |
| 2025-06-30 | 25.64 | $26.14 | 229900 |
| 2025-06-27 | 25.51 | $25.54 | 136300 |
| 2025-06-26 | 25.54 | $25.44 | 168661 |
| 2025-06-25 | 25.62 | $25.17 | 258529 |
| 2025-06-24 | 25.79 | $25.54 | 261204 |
| 2025-06-23 | 25.90 | $25.77 | 172500 |
| 2025-06-20 | 25.95 | $25.99 | 491046 |
| 2025-06-18 | 25.95 | $26.14 | 227680 |
| 2025-06-17 | 25.90 | $26.36 | 236339 |
| 2025-06-16 | 25.77 | $25.96 | 140616 |
| 2025-06-13 | 25.74 | $25.99 | 476003 |
| 2025-06-12 | 25.70 | $25.75 | 157902 |
| 2025-06-11 | 25.73 | $25.96 | 160845 |
| 2025-06-10 | 25.71 | $25.81 | 182708 |
| 2025-06-09 | 25.73 | $25.83 | 173285 |
| 2025-06-06 | 25.75 | $25.75 | 150472 |
| 2025-06-05 | 25.81 | $25.71 | 198765 |
| 2025-06-04 | 25.89 | $25.75 | 160441 |
| 2025-06-03 | 25.99 | $25.97 | 133829 |
| 2025-06-02 | 26.04 | $25.88 | 391000 |
| 2025-05-30 | 26.13 | $26.03 | 145200 |
| 2025-05-29 | 26.20 | $26.06 | 170565 |
| 2025-05-28 | 26.27 | $26.03 | 296087 |
| 2025-05-27 | 26.37 | $26.29 | 527999 |
| 2025-05-23 | 26.41 | $26.32 | 255336 |
| 2025-05-22 | 26.45 | $26.42 | 208737 |
| 2025-05-21 | 26.47 | $26.76 | 144900 |
| 2025-05-20 | 26.39 | $26.75 | 137200 |
| 2025-05-19 | 26.29 | $26.54 | 168682 |
| 2025-05-16 | 26.24 | $26.68 | 192636 |
| 2025-05-15 | 26.14 | $26.61 | 405503 |
| 2025-05-14 | 26.03 | $26.36 | 410100 |
| 2025-05-13 | 25.99 | $26.20 | 374331 |
| 2025-05-12 | 26.00 | $25.13 | 544395 |
| 2025-05-09 | 26.34 | $24.97 | 609284 |
| 2025-05-08 | 26.82 | $25.81 | 456328 |
| 2025-05-07 | 27.13 | $27.01 | 357281 |
| 2025-05-06 | 27.13 | $26.93 | 498079 |
| 2025-05-05 | 27.16 | $27.21 | 282374 |
| 2025-05-02 | 27.09 | $27.16 | 290453 |
| 2025-05-01 | 27.02 | $26.40 | 674066 |
| 2025-04-30 | 27.17 | $26.45 | 448054 |
| 2025-04-29 | 27.34 | $27.07 | 420034 |
| 2025-04-28 | 27.34 | $27.31 | 774300 |
| 2025-04-25 | 27.26 | $27.14 | 289228 |
| 2025-04-24 | 27.21 | $27.45 | 333400 |
| 2025-04-23 | 27.04 | $27.21 | 293516 |
| 2025-04-22 | 26.91 | $26.98 | 176709 |
| 2025-04-21 | 26.81 | $26.94 | 333437 |
| 2025-04-17 | 26.70 | $27.17 | 244200 |
| 2025-04-16 | 26.50 | $26.79 | 315672 |
| 2025-04-15 | 26.36 | $26.68 | 407680 |
| 2025-04-14 | 26.23 | $26.20 | 493506 |
| 2025-04-11 | 26.22 | $26.06 | 769106 |
| 2025-04-10 | 26.25 | $26.35 | 598900 |
| 2025-04-09 | 26.19 | $26.54 | 1.1M |
| 2025-04-08 | 26.07 | $25.87 | 1.3M |
| 2025-04-07 | 26.12 | $24.67 | 741099 |
| 2025-04-04 | 26.57 | $25.04 | 1.4M |
| 2025-04-03 | 27.00 | $26.66 | 1.9M |
| 2025-04-02 | 26.99 | $27.04 | 93804 |
| 2025-04-01 | 26.87 | $26.93 | 307900 |
| 2025-03-31 | 26.74 | $27.28 | 629985 |
| 2025-03-28 | 26.46 | $26.66 | 214600 |
| 2025-03-27 | 26.33 | $26.61 | 142162 |
| 2025-03-26 | 26.17 | $26.50 | 184884 |
| 2025-03-25 | 26.01 | $26.56 | 120111 |
| 2025-03-24 | 25.79 | $26.55 | 207153 |
| 2025-03-21 | 25.54 | $26.25 | 179826 |
| 2025-03-20 | 25.32 | $26.68 | 244203 |
| 2025-03-19 | 24.93 | $26.16 | 230571 |
| 2025-03-18 | 24.62 | $25.53 | 234125 |
| 2025-03-17 | 24.45 | $24.91 | 235900 |
| 2025-03-14 | 24.45 | $25.19 | 269100 |
| 2025-03-13 | 24.38 | $24.47 | 157715 |
| 2025-03-12 | 24.53 | $24.73 | 173673 |
| 2025-03-11 | 24.65 | $24.79 | 444214 |
| 2025-03-10 | 24.78 | $24.80 | 470544 |
| 2025-03-07 | 24.96 | $24.83 | 162221 |
| 2025-03-06 | 25.18 | $24.82 | 294663 |
| 2025-03-05 | 25.45 | $25.21 | 355600 |
| 2025-03-04 | 25.68 | $25.17 | 491200 |
| 2025-03-03 | 25.98 | $25.08 | 787003 |
| 2025-02-28 | 26.38 | $26.24 | 624838 |
| 2025-02-27 | 26.50 | $26.82 | 354385 |
| 2025-02-26 | 26.48 | $26.85 | 323236 |
| 2025-02-25 | 26.44 | $26.57 | 235700 |
| 2025-02-24 | 26.49 | $26.33 | 246729 |
| 2025-02-21 | 26.63 | $26.70 | 298964 |
| 2025-02-20 | 26.70 | $26.99 | 246200 |
| 2025-02-19 | 26.69 | $26.87 | 199045 |
| 2025-02-18 | 26.72 | $26.79 | 324552 |
| 2025-02-14 | 26.78 | $26.76 | 542483 |
| 2025-02-13 | 26.88 | $26.93 | 289800 |
| 2025-02-12 | 26.95 | $26.16 | 226121 |
| 2025-02-11 | 27.28 | $26.46 | 316707 |
| 2025-02-10 | 27.59 | $26.38 | 379900 |
| 2025-02-07 | 27.99 | $26.62 | 608225 |
| 2025-02-06 | 28.41 | $27.98 | 779481 |
| 2025-02-05 | 28.47 | $28.14 | 507381 |
| 2025-02-04 | 28.50 | $27.98 | 472943 |
| 2025-02-03 | 28.57 | $27.60 | 757172 |
| 2025-01-31 | 28.77 | $28.70 | 411238 |
| 2025-01-30 | 28.65 | $28.38 | 419900 |
| 2025-01-29 | 28.60 | $28.79 | 332700 |
| 2025-01-28 | 28.40 | $27.80 | 367100 |
| 2025-01-27 | 28.45 | $27.36 | 908000 |
| 2025-01-24 | 28.65 | $29.24 | 772270 |
| 2025-01-23 | 28.29 | $28.88 | 1.7M |
| 2025-01-22 | 27.94 | $27.77 | 396200 |
| 2025-01-21 | 27.87 | $28.43 | 282442 |
| 2025-01-17 | 27.56 | $27.86 | 468125 |
| 2025-01-16 | 27.35 | $28.04 | 411399 |
| 2025-01-15 | 27.04 | $27.58 | 524155 |
| 2025-01-14 | 26.80 | $27.09 | 260106 |
| 2025-01-13 | 26.67 | $27.48 | 248862 |
| 2025-01-10 | 26.37 | $27.19 | 411303 |
| 2025-01-08 | 26.10 | $26.43 | 110335 |
| 2025-01-07 | 26.02 | $26.23 | 94500 |
| 2025-01-06 | 25.98 | $26.28 | 203276 |
| 2025-01-03 | 25.93 | $26.57 | 219752 |
| 2025-01-02 | 25.77 | $26.61 | 272536 |
| 2024-12-31 | 25.57 | $26.29 | 441200 |
| 2024-12-30 | 25.43 | $25.89 | 160153 |
| 2024-12-27 | 25.39 | $25.89 | 176748 |
| 2024-12-26 | 25.36 | $25.69 | 141500 |
| 2024-12-24 | 25.39 | $25.55 | 138543 |
| 2024-12-23 | 25.48 | $25.35 | 295147 |
| 2024-12-20 | 25.66 | $25.68 | 188800 |
| 2024-12-19 | 25.79 | $25.92 | 224700 |
| 2024-12-18 | 25.88 | $25.72 | 102210 |
| 2024-12-17 | 26.05 | $26.04 | 244900 |
| 2024-12-16 | 26.17 | $25.92 | 279973 |
| 2024-12-13 | 26.35 | $26.66 | 387654 |
| 2024-12-12 | 26.35 | $26.21 | 305000 |
| 2024-12-11 | 26.50 | $26.03 | 267534 |
| 2024-12-10 | 26.73 | $25.67 | 250319 |
| 2024-12-09 | 27.14 | $25.89 | 289479 |
| 2024-12-06 | 27.56 | $26.47 | 337340 |
| 2024-12-05 | 27.89 | $27.27 | 174169 |
| 2024-12-04 | 28.03 | $27.02 | 336927 |
| 2024-12-03 | 28.27 | $27.61 | 191900 |
| 2024-12-02 | 28.37 | $27.80 | 222800 |
| 2024-11-29 | 28.42 | $28.23 | 113000 |
| 2024-11-27 | 28.33 | $27.96 | 676993 |
| 2024-11-26 | 28.30 | $28.17 | 390000 |
| 2024-11-25 | 28.18 | $28.58 | 319278 |
| 2024-11-22 | 27.89 | $28.49 | 534565 |
| 2024-11-21 | 27.56 | $27.88 | 443902 |
| 2024-11-20 | 27.33 | $27.66 | 213216 |
| 2024-11-19 | 27.12 | $27.61 | 442704 |
| 2024-11-18 | 26.86 | $26.85 | 305538 |
| 2024-11-15 | 26.79 | $26.79 | 423544 |
| 2024-11-14 | 26.71 | $27.06 | 490107 |
| 2024-11-13 | 26.52 | $26.61 | 564700 |
| 2024-11-12 | 26.43 | $25.64 | 213612 |
| 2024-11-11 | 26.62 | $26.17 | 417938 |
| 2024-11-08 | 26.67 | $25.68 | 435600 |
| 2024-11-07 | 26.88 | $26.81 | 665874 |
| 2024-11-06 | 26.77 | $27.59 | 803889 |
| 2024-11-05 | 26.38 | $26.72 | 691609 |
| 2024-11-04 | 26.17 | $26.46 | 356215 |
| 2024-11-01 | 25.99 | $26.37 | 477068 |
| 2024-10-31 | 25.79 | $26.17 | 278861 |
| 2024-10-30 | 25.60 | $25.63 | 275387 |
| 2024-10-29 | 25.55 | $25.61 | 282422 |
| 2024-10-28 | 25.48 | $25.50 | 556733 |
| 2024-10-25 | 25.42 | $25.63 | 290736 |
| 2024-10-24 | 25.31 | $25.50 | 246011 |
| 2024-10-23 | 25.22 | $25.09 | 162519 |
| 2024-10-22 | 25.23 | $24.99 | 138475 |
| 2024-10-21 | 25.27 | $25.05 | 166453 |
| 2024-10-18 | 25.29 | $25.10 | 129116 |
| 2024-10-17 | 25.30 | $24.97 | 107539 |
| 2024-10-16 | 25.35 | $24.94 | 104634 |
| 2024-10-15 | 25.41 | $24.84 | 174100 |
| 2024-10-14 | 25.51 | $25.04 | 192524 |
| 2024-10-11 | 25.56 | $25.27 | 199975 |
| 2024-10-10 | 25.54 | $25.24 | 208400 |
| 2024-10-09 | 25.52 | $25.25 | 156612 |
| 2024-10-08 | 25.48 | $25.14 | 218100 |
| 2024-10-07 | 25.46 | $25.40 | 423900 |
| 2024-10-04 | 25.35 | $25.32 | 115809 |
| 2024-10-03 | 25.22 | $25.13 | 147000 |
| 2024-10-02 | 25.12 | $25.16 | 206500 |
| 2024-10-01 | 24.97 | $25.19 | 276402 |
| 2024-09-30 | 24.78 | $25.00 | 145900 |
| 2024-09-27 | 24.60 | $24.94 | 245316 |
| 2024-09-26 | 24.39 | $24.58 | 119130 |
| 2024-09-25 | 24.24 | $24.50 | 112800 |
| 2024-09-24 | 24.08 | $24.56 | 285256 |
| 2024-09-23 | 23.87 | $24.19 | 146200 |
| 2024-09-20 | 23.72 | $24.30 | 291938 |
| 2024-09-19 | 23.50 | $23.73 | 312400 |
| 2024-09-18 | 23.42 | $23.96 | 255547 |
| 2024-09-17 | 23.25 | $23.53 | 205543 |
| 2024-09-16 | 23.18 | $23.57 | 235000 |
| 2024-09-13 | 23.08 | $23.47 | 222542 |
| 2024-09-12 | 23.00 | $23.25 | 149143 |
| 2024-09-11 | 22.97 | $23.09 | 207805 |
| 2024-09-10 | 22.99 | $23.00 | 112700 |
| 2024-09-09 | 23.05 | $22.84 | 142300 |
| 2024-09-06 | 23.18 | $22.97 | 666077 |
| 2024-09-05 | 23.30 | $22.83 | 177000 |
| 2024-09-04 | 23.49 | $23.01 | 222828 |
| 2024-09-03 | 23.68 | $23.30 | 266300 |
| 2024-08-30 | 23.81 | $23.92 | 149900 |
| 2024-08-29 | 23.77 | $23.92 | 174735 |
| 2024-08-28 | 23.73 | $23.92 | 124143 |
| 2024-08-27 | 23.68 | $24.08 | 118766 |
| 2024-08-26 | 23.57 | $23.97 | 208149 |
| 2024-08-23 | 23.47 | $24.05 | 197419 |
| 2024-08-22 | 23.33 | $23.87 | 197500 |
| 2024-08-21 | 23.22 | $23.88 | 231100 |
| 2024-08-20 | 23.09 | $23.41 | 236420 |
| 2024-08-19 | 23.09 | $23.85 | 233347 |
| 2024-08-16 | 22.95 | $23.94 | 338214 |
| 2024-08-15 | 22.77 | $23.56 | 419943 |
| 2024-08-14 | 22.68 | $23.20 | 333100 |
| 2024-08-13 | 22.69 | $23.26 | 425900 |
| 2024-08-12 | 22.70 | $22.57 | 276204 |
| 2024-08-09 | 22.95 | $22.80 | 217431 |
| 2024-08-08 | 23.19 | $22.80 | 440170 |
| 2024-08-07 | 23.49 | $22.60 | 500556 |
| 2024-08-06 | 23.92 | $23.32 | 918600 |
| 2024-08-05 | 24.24 | $23.02 | 809500 |
| 2024-08-02 | 24.72 | $23.87 | 576516 |
| 2024-08-01 | 25.04 | $24.75 | 230500 |
| 2024-07-31 | 25.15 | $24.80 | 251426 |
| 2024-07-30 | 25.26 | $24.45 | 335200 |
| 2024-07-29 | 25.52 | $24.65 | 905805 |
| 2024-07-26 | 25.75 | $25.79 | 284067 |
| 2024-07-25 | 25.68 | $25.42 | 415011 |
| 2024-07-24 | 25.70 | $25.89 | 321000 |
| 2024-07-23 | 25.56 | $25.64 | 197100 |
| 2024-07-22 | 25.48 | $25.54 | 311000 |
| 2024-07-19 | 25.39 | $25.51 | 172824 |
| 2024-07-18 | 25.30 | $25.44 | 262313 |
| 2024-07-17 | 25.20 | $25.30 | 273600 |
| 2024-07-16 | 25.12 | $25.22 | 190569 |
| 2024-07-15 | 25.04 | $24.99 | 301319 |
| 2024-07-12 | 25.00 | $25.00 | 149900 |
| 2024-07-11 | 24.96 | $24.94 | 212318 |
| 2024-07-10 | 24.92 | $24.79 | 207453 |
| 2024-07-09 | 24.91 | $24.57 | 296600 |
| 2024-07-08 | 24.97 | $24.68 | 523555 |
| 2024-07-05 | 24.99 | $25.28 | 358043 |
| 2024-07-03 | 24.83 | $25.00 | 152800 |
| 2024-07-02 | 24.71 | $25.17 | 308100 |
| 2024-07-01 | 24.51 | $25.34 | 559433 |
| 2024-06-28 | 24.21 | $24.46 | 255315 |
| 2024-06-27 | 24.11 | $24.19 | 151705 |
| 2024-06-26 | 24.08 | $24.22 | 287100 |
| 2024-06-25 | 24.02 | $24.09 | 152662 |
| 2024-06-24 | 24.00 | $24.01 | 202211 |
| 2024-06-21 | 23.99 | $23.80 | 498296 |
| 2024-06-20 | 24.04 | $24.13 | 273100 |
| 2024-06-18 | 24.00 | $23.96 | 263021 |
| 2024-06-17 | 24.00 | $23.49 | 554788 |
| 2024-06-14 | 24.14 | $23.50 | 214531 |
| 2024-06-13 | 24.31 | $23.74 | 185900 |
| 2024-06-12 | 24.43 | $23.93 | 388900 |
| 2024-06-11 | 24.51 | $24.05 | 451500 |
| 2024-06-10 | 24.56 | $24.82 | 501630 |
| 2024-06-07 | 24.37 | $24.59 | 309838 |
| 2024-06-06 | 24.20 | $24.33 | 430415 |
| 2024-06-05 | 24.07 | $23.28 | 458500 |
| 2024-06-04 | 24.23 | $23.60 | 641519 |
| 2024-06-03 | 24.32 | $24.91 | 557700 |
| 2024-05-31 | 24.00 | $24.64 | 907600 |
| 2024-05-30 | 23.69 | $23.86 | 338900 |
| 2024-05-29 | 23.55 | $23.41 | 466000 |
| 2024-05-28 | 23.51 | $23.98 | 665731 |
| 2024-05-24 | 23.27 | $23.31 | 329236 |
| 2024-05-23 | 23.19 | $23.06 | 406835 |
| 2024-05-22 | 23.16 | $23.16 | 227080 |
| 2024-05-21 | 23.09 | $23.02 | 359536 |
| 2024-05-20 | 23.04 | $23.06 | 349314 |
| 2024-05-17 | 22.96 | $22.82 | 244031 |
| 2024-05-16 | 22.93 | $22.74 | 260716 |
| 2024-05-15 | 22.91 | $22.81 | 698828 |
| 2024-05-14 | 22.85 | $22.55 | 250908 |
| 2024-05-13 | 22.86 | $22.27 | 362340 |
| 2024-05-10 | 22.95 | $22.26 | 436512 |
| 2024-05-09 | 23.06 | $22.64 | 550656 |
| 2024-05-08 | 23.06 | $22.45 | 399212 |
| 2024-05-07 | 23.10 | $22.48 | 926946 |
| 2024-05-06 | 23.14 | $23.72 | 967000 |
| 2024-05-03 | 22.77 | $23.25 | 715400 |
| 2024-05-02 | 22.46 | $22.87 | 581462 |
| 2024-05-01 | 22.20 | $22.61 | 747149 |
| 2024-04-30 | 21.95 | $22.43 | 534411 |
| 2024-04-29 | 21.69 | $22.21 | 2.0M |
| 2024-04-26 | 21.44 | $21.15 | 563361 |
| 2024-04-25 | 21.47 | $21.50 | 367800 |
| 2024-04-24 | 21.38 | $21.18 | 215620 |
| 2024-04-23 | 21.38 | $21.19 | 219800 |
| 2024-04-22 | 21.36 | $21.20 | 282200 |
| 2024-04-19 | 21.32 | $21.10 | 226852 |
| 2024-04-18 | 21.31 | $21.06 | 236927 |
| 2024-04-17 | 21.30 | $21.13 | 341528 |
| 2024-04-16 | 21.25 | $21.01 | 330100 |
| 2024-04-15 | 21.23 | $20.88 | 317500 |
| 2024-04-12 | 21.23 | $21.06 | 264400 |
| 2024-04-11 | 21.17 | $21.06 | 252500 |
| 2024-04-10 | 21.09 | $21.00 | 199900 |
| 2024-04-09 | 21.01 | $20.98 | 209542 |
| 2024-04-08 | 20.90 | $21.03 | 276000 |
| 2024-04-05 | 20.75 | $20.91 | 373600 |
| 2024-04-04 | 20.59 | $20.83 | 332554 |
| 2024-04-03 | 20.42 | $20.70 | 355927 |
| 2024-04-02 | 20.25 | $20.33 | 390493 |
| 2024-04-01 | 20.16 | $20.14 | 265300 |
| 2024-03-28 | 20.10 | $20.05 | 353019 |
| 2024-03-27 | 20.05 | $20.19 | 367000 |
| 2024-03-26 | 19.95 | $19.97 | 336227 |
| 2024-03-25 | 19.89 | $19.82 | 160100 |
| 2024-03-22 | 19.86 | $19.71 | 253143 |
| 2024-03-21 | 19.86 | $19.99 | 255100 |
| 2024-03-20 | 19.77 | $19.96 | 309625 |
| 2024-03-19 | 19.66 | $19.89 | 220731 |
| 2024-03-18 | 19.56 | $19.71 | 299900 |
| 2024-03-15 | 19.48 | $19.76 | 436010 |
| 2024-03-14 | 19.38 | $19.65 | 410712 |
| 2024-03-13 | 19.29 | $19.17 | 382747 |
| 2024-03-12 | 19.33 | $19.61 | 340202 |
| 2024-03-11 | 19.25 | $19.93 | 623200 |
| 2024-03-08 | 19.05 | $19.91 | 322841 |
| 2024-03-07 | 18.81 | $19.75 | 330786 |
| 2024-03-06 | 18.58 | $19.28 | 423316 |
| 2024-03-05 | 18.46 | $18.95 | 700304 |
| 2024-03-04 | 18.43 | $18.40 | 574312 |
| 2024-03-01 | 18.57 | $18.81 | 432541 |
| 2024-02-29 | 18.63 | $19.00 | 300900 |
| 2024-02-28 | 18.65 | $18.97 | 687021 |
| 2024-02-27 | 18.69 | $18.98 | 377601 |
| 2024-02-26 | 18.75 | $18.90 | 355848 |
| 2024-02-23 | 18.86 | $19.00 | 358600 |
| 2024-02-22 | 18.98 | $19.20 | 340207 |
| 2024-02-21 | 19.07 | $19.24 | 564397 |
| 2024-02-20 | 19.18 | $18.89 | 780843 |
| 2024-02-16 | 19.43 | $19.43 | 432100 |
| 2024-02-15 | 19.58 | $19.60 | 658738 |
| 2024-02-14 | 19.72 | $19.75 | 696486 |
| 2024-02-13 | 19.85 | $19.90 | 323600 |
| 2024-02-12 | 19.97 | $19.98 | 547700 |
| 2024-02-09 | 20.10 | $19.42 | 544307 |
| 2024-02-08 | 20.44 | $19.85 | 506800 |
| 2024-02-07 | 20.73 | $20.15 | 573600 |
| 2024-02-06 | 20.99 | $19.84 | 908600 |
| 2024-02-05 | 21.41 | $21.20 | 824300 |
| 2024-02-02 | 21.49 | $21.28 | 676937 |
| 2024-02-01 | 21.56 | $21.24 | 638400 |
| 2024-01-31 | 21.66 | $21.01 | 421403 |
| 2024-01-30 | 21.85 | $21.24 | 958522 |
| 2024-01-29 | 22.01 | $20.57 | 1.7M |
| 2024-01-26 | 22.40 | $21.77 | 788400 |
| 2024-01-25 | 22.50 | $22.15 | 463403 |
| 2024-01-24 | 22.49 | $22.18 | 345000 |
| 2024-01-23 | 22.46 | $22.12 | 312623 |
| 2024-01-22 | 22.43 | $22.15 | 523841 |
| 2024-01-19 | 22.38 | $22.10 | 524637 |
| 2024-01-18 | 22.32 | $22.07 | 385906 |
| 2024-01-17 | 22.25 | $21.92 | 413328 |
| 2024-01-16 | 22.20 | $21.68 | 616200 |
| 2024-01-12 | 22.20 | $22.17 | 384700 |
| 2024-01-11 | 22.04 | $22.14 | 299734 |
| 2024-01-10 | 21.84 | $21.97 | 522300 |
| 2024-01-09 | 21.64 | $21.95 | 430428 |
| 2024-01-08 | 21.40 | $21.55 | 363109 |
| 2024-01-05 | 21.23 | $21.65 | 239000 |
| 2024-01-04 | 20.98 | $21.29 | 419648 |
| 2024-01-03 | 20.78 | $21.48 | 395202 |
| 2024-01-02 | 20.48 | $21.16 | 585347 |
| 2023-12-29 | 20.21 | $21.18 | 503669 |
| 2023-12-28 | 19.88 | $20.76 | 628600 |
| 2023-12-27 | 19.61 | $20.44 | 295208 |
| 2023-12-26 | 19.38 | $20.31 | 391402 |
| 2023-12-22 | 19.16 | $19.82 | 254900 |
| 2023-12-21 | 19.05 | $19.69 | 342626 |
| 2023-12-20 | 18.97 | $19.62 | 273000 |
| 2023-12-19 | 18.91 | $19.88 | 322144 |
| 2023-12-18 | 18.76 | $19.37 | 391565 |
| 2023-12-15 | 18.76 | $19.21 | 613337 |
| 2023-12-14 | 18.82 | $19.54 | 522871 |
| 2023-12-13 | 18.81 | $18.54 | 866259 |
| 2023-12-12 | 19.13 | $18.88 | 500300 |
| 2023-12-11 | 19.43 | $19.23 | 658837 |
| 2023-12-08 | 19.70 | $19.35 | 679179 |
| 2023-12-07 | 20.00 | $19.57 | 711108 |
| 2023-12-06 | 20.31 | $19.80 | 1.2M |
| 2023-12-05 | 20.62 | $20.44 | 380679 |
| 2023-12-04 | 20.81 | $20.88 | 348159 |
| 2023-12-01 | 20.92 | $21.21 | 376300 |
| 2023-11-30 | 20.95 | $20.98 | 178544 |
| 2023-11-29 | 21.06 | $20.91 | 428534 |
| 2023-11-28 | 21.24 | $21.04 | 549539 |
| 2023-11-27 | 21.41 | $21.49 | 376200 |
| 2023-11-24 | 21.49 | $21.85 | 95732 |
| 2023-11-22 | 21.48 | $21.89 | 276917 |
| 2023-11-21 | 21.46 | $21.78 | 250200 |
| 2023-11-20 | 21.49 | $21.46 | 252009 |
| 2023-11-17 | 21.62 | $21.64 | 350700 |
| 2023-11-16 | 21.73 | $21.44 | 472700 |
| 2023-11-15 | 21.94 | $22.23 | 373400 |
| 2023-11-14 | 21.95 | $22.40 | 504149 |
| 2023-11-13 | 21.92 | $22.12 | 368300 |
| 2023-11-10 | 21.97 | $21.98 | 362143 |
| 2023-11-09 | 22.08 | $21.32 | 393011 |
| 2023-11-08 | 22.43 | $21.54 | 252504 |
| 2023-11-07 | 22.80 | $21.54 | 689600 |
| 2023-11-06 | 23.24 | $22.48 | 656300 |
| 2023-11-03 | 23.48 | $24.00 | 780437 |
| 2023-11-02 | 23.28 | $23.69 | 462549 |
| 2023-11-01 | 23.14 | $23.15 | 569200 |
| 2023-10-31 | 23.14 | $22.73 | 263708 |
| 2023-10-30 | 23.26 | $22.88 | 391383 |
| 2023-10-27 | 23.37 | $22.48 | 466569 |
| 2023-10-26 | 23.61 | $22.90 | 372909 |
| 2023-10-25 | 23.77 | $22.89 | 408300 |
| 2023-10-24 | 23.95 | $23.31 | 272508 |
| 2023-10-23 | 24.04 | $23.54 | 284286 |
| 2023-10-20 | 24.06 | $23.71 | 338661 |
| 2023-10-19 | 24.01 | $24.12 | 409400 |
| 2023-10-18 | 23.81 | $23.97 | 314600 |
| 2023-10-17 | 23.60 | $23.94 | 298669 |
| 2023-10-16 | 23.35 | $23.52 | 314869 |
| 2023-10-13 | 23.16 | $23.10 | 394319 |
| 2023-10-12 | 23.05 | $22.95 | 374414 |
| 2023-10-11 | 22.95 | $22.83 | 326048 |
| 2023-10-10 | 22.86 | $22.95 | 336407 |
| 2023-10-09 | 22.70 | $22.76 | 476703 |
| 2023-10-06 | 22.55 | $22.54 | 262655 |
| 2023-10-05 | 22.43 | $22.06 | 257044 |
| 2023-10-04 | 22.43 | $21.66 | 418700 |
| 2023-10-03 | 22.54 | $22.30 | 345937 |
| 2023-10-02 | 22.47 | $22.16 | 606942 |
| 2023-09-29 | 22.40 | $22.53 | 500600 |
| 2023-09-28 | 22.20 | $22.95 | 727414 |
| 2023-09-27 | 21.81 | $22.13 | 585069 |
| 2023-09-26 | 21.58 | $21.49 | 389203 |
| 2023-09-25 | 21.50 | $21.92 | 400000 |
| 2023-09-22 | 21.25 | $21.55 | 406392 |
| 2023-09-21 | 21.06 | $21.42 | 361789 |
| 2023-09-20 | 20.86 | $21.24 | 487800 |
| 2023-09-19 | 20.67 | $21.13 | 712534 |
| 2023-09-18 | 20.46 | $20.93 | 498225 |
| 2023-09-15 | 20.27 | $20.76 | 483938 |
| 2023-09-14 | 20.10 | $20.58 | 636056 |
| 2023-09-13 | 19.94 | $20.40 | 321086 |
| 2023-09-12 | 19.80 | $19.98 | 402000 |
| 2023-09-11 | 19.76 | $19.84 | 369530 |
| 2023-09-08 | 19.77 | $19.68 | 374265 |
| 2023-09-07 | 19.82 | $19.43 | 292758 |
| 2023-09-06 | 19.96 | $19.37 | 473000 |
| 2023-09-05 | 20.16 | $19.74 | 463242 |
| 2023-09-01 | 20.28 | $19.91 | 1.3M |
| 2023-08-31 | 20.36 | $20.42 | 206817 |
| 2023-08-30 | 20.30 | $20.36 | 192132 |
| 2023-08-29 | 20.25 | $20.23 | 278944 |
| 2023-08-28 | 20.21 | $20.13 | 262628 |
| 2023-08-25 | 20.20 | $20.25 | 340400 |
| 2023-08-24 | 20.15 | $19.92 | 353567 |
| 2023-08-23 | 20.18 | $20.03 | 277400 |
| 2023-08-22 | 20.18 | $20.01 | 318100 |
| 2023-08-21 | 20.18 | $20.13 | 313264 |
| 2023-08-18 | 20.14 | $20.08 | 486105 |
| 2023-08-17 | 20.10 | $20.07 | 363828 |
| 2023-08-16 | 20.05 | $19.98 | 508794 |
| 2023-08-15 | 20.01 | $19.67 | 345320 |
| 2023-08-14 | 20.06 | $19.95 | 380000 |
| 2023-08-11 | 20.03 | $19.79 | 290904 |
| 2023-08-10 | 20.03 | $19.83 | 439400 |
| 2023-08-09 | 20.01 | $19.95 | 394157 |
| 2023-08-08 | 19.95 | $19.68 | 393830 |
| 2023-08-07 | 19.95 | $19.51 | 538777 |
| 2023-08-04 | 19.99 | $19.41 | 610206 |
| 2023-08-03 | 20.07 | $20.30 | 923598 |
| 2023-08-02 | 19.88 | $20.25 | 763301 |
| 2023-08-01 | 19.66 | $20.10 | 657348 |
| 2023-07-31 | 19.42 | $19.92 | 786220 |
| 2023-07-28 | 19.19 | $19.15 | 581052 |
| 2023-07-27 | 19.14 | $18.86 | 742827 |
| 2023-07-26 | 19.18 | $19.06 | 1.0M |
| 2023-07-25 | 19.15 | $19.16 | 388000 |
| 2023-07-24 | 19.08 | $19.25 | 599552 |
| 2023-07-21 | 18.96 | $18.93 | 346300 |
| 2023-07-20 | 18.92 | $19.01 | 354915 |
| 2023-07-19 | 18.83 | $18.69 | 313338 |
| 2023-07-18 | 18.83 | $18.56 | 312000 |
| 2023-07-17 | 18.86 | $18.40 | 340740 |
| 2023-07-14 | 18.95 | $18.45 | 557600 |
| 2023-07-13 | 19.04 | $18.64 | 355329 |
| 2023-07-12 | 19.07 | $18.78 | 444200 |
| 2023-07-11 | 19.07 | $18.98 | 256820 |
| 2023-07-10 | 19.00 | $19.04 | 952200 |
| 2023-07-07 | 18.89 | $19.09 | 285033 |
| 2023-07-06 | 18.73 | $19.02 | 499718 |
| 2023-07-05 | 18.56 | $19.11 | 396385 |
| 2023-07-03 | 18.32 | $18.86 | 169213 |
| 2023-06-30 | 18.10 | $18.49 | 437600 |
| 2023-06-29 | 17.95 | $18.05 | 423200 |
| 2023-06-28 | 17.91 | $17.87 | 578900 |
| 2023-06-27 | 17.92 | $18.03 | 330845 |
| 2023-06-26 | 17.88 | $17.95 | 299794 |
| 2023-06-23 | 17.86 | $17.93 | 317166 |
| 2023-06-22 | 17.84 | $18.09 | 167725 |
| 2023-06-21 | 17.77 | $18.17 | 310700 |
| 2023-06-20 | 17.67 | $18.32 | 391600 |
| 2023-06-16 | 17.50 | $17.83 | 550800 |
| 2023-06-15 | 17.45 | $17.83 | 520833 |
| 2023-06-14 | 17.40 | $17.48 | 562929 |
| 2023-06-13 | 17.46 | $17.72 | 366500 |
| 2023-06-12 | 17.46 | $17.51 | 542362 |
| 2023-06-09 | 17.54 | $17.91 | 352956 |
| 2023-06-08 | 17.52 | $18.14 | 623244 |
| 2023-06-07 | 17.42 | $18.05 | 598207 |
| 2023-06-06 | 17.35 | $17.75 | 350901 |
| 2023-06-05 | 17.36 | $17.47 | 545533 |
| 2023-06-02 | 17.48 | $17.82 | 314460 |
| 2023-06-01 | 17.53 | $17.40 | 263623 |
| 2023-05-31 | 17.73 | $17.10 | 547566 |
| 2023-05-30 | 18.08 | $17.62 | 918334 |
| 2023-05-26 | 18.35 | $18.21 | 318200 |
| 2023-05-25 | 18.51 | $18.56 | 371500 |
| 2023-05-24 | 18.59 | $18.97 | 267627 |
| 2023-05-23 | 18.57 | $19.18 | 161413 |
| 2023-05-22 | 18.49 | $19.17 | 322352 |
| 2023-05-19 | 18.40 | $18.78 | 318701 |
| 2023-05-18 | 18.43 | $18.65 | 556584 |
| 2023-05-17 | 18.52 | $18.60 | 555149 |
| 2023-05-16 | 18.65 | $18.62 | 484200 |
| 2023-05-15 | 18.82 | $19.19 | 677379 |
| 2023-05-12 | 18.85 | $18.24 | 584900 |
| 2023-05-11 | 19.21 | $18.48 | 496000 |
| 2023-05-10 | 19.57 | $18.71 | 655955 |
| 2023-05-09 | 19.94 | $18.90 | 622632 |
| 2023-05-08 | 20.34 | $19.11 | 707200 |
| 2023-05-05 | 20.76 | $20.00 | 739600 |
| 2023-05-04 | 20.99 | $20.63 | 795947 |
| 2023-05-03 | 21.07 | $20.65 | 1.0M |
| 2023-05-02 | 21.15 | $21.17 | 749841 |
| 2023-05-01 | 21.09 | $21.00 | 589952 |
| 2023-04-28 | 21.06 | $20.89 | 941000 |
| 2023-04-27 | 21.06 | $20.75 | 344600 |
| 2023-04-26 | 21.09 | $20.60 | 450122 |
| 2023-04-25 | 21.17 | $20.86 | 434900 |
| 2023-04-24 | 21.18 | $21.09 | 381500 |
| 2023-04-21 | 21.12 | $20.79 | 217034 |
| 2023-04-20 | 21.13 | $20.86 | 277277 |
| 2023-04-19 | 21.12 | $21.09 | 232615 |
| 2023-04-18 | 21.02 | $21.05 | 232938 |
| 2023-04-17 | 20.91 | $20.96 | 297200 |
| 2023-04-14 | 20.80 | $20.72 | 199400 |
| 2023-04-13 | 20.73 | $20.85 | 175100 |
| 2023-04-12 | 20.60 | $20.81 | 396838 |
| 2023-04-11 | 20.45 | $20.69 | 493614 |
| 2023-04-10 | 20.30 | $20.21 | 543200 |
| 2023-04-06 | 20.27 | $20.21 | 161000 |
| 2023-04-05 | 20.22 | $20.46 | 203100 |
| 2023-04-04 | 20.09 | $20.24 | 527869 |
| 2023-04-03 | 19.99 | $20.77 | 852064 |
| 2023-03-31 | 19.71 | $20.17 | 348023 |
| 2023-03-30 | 19.55 | $20.27 | 293500 |
| 2023-03-29 | 19.33 | $20.28 | 323024 |
| 2023-03-28 | 19.07 | $19.74 | 257344 |
| 2023-03-27 | 18.92 | $19.61 | 387706 |
| 2023-03-24 | 18.79 | $19.26 | 216100 |
| 2023-03-23 | 18.74 | $18.81 | 440024 |
| 2023-03-22 | 18.84 | $19.23 | 439700 |
| 2023-03-21 | 18.84 | $19.73 | 455741 |
| 2023-03-20 | 18.69 | $19.35 | 459001 |
| 2023-03-17 | 18.65 | $18.86 | 710500 |
| 2023-03-16 | 18.75 | $19.00 | 444416 |
| 2023-03-15 | 18.85 | $18.23 | 675523 |
| 2023-03-14 | 19.23 | $18.72 | 551930 |
| 2023-03-13 | 19.55 | $18.75 | 572800 |
| 2023-03-10 | 19.93 | $19.23 | 567347 |
| 2023-03-09 | 20.26 | $19.81 | 736221 |
| 2023-03-08 | 20.47 | $20.02 | 956100 |
| 2023-03-07 | 20.68 | $20.46 | 394449 |
| 2023-03-06 | 20.79 | $20.57 | 411345 |
| 2023-03-03 | 20.89 | $21.18 | 468604 |
| 2023-03-02 | 20.82 | $20.87 | 461252 |
| 2023-03-01 | 20.84 | $20.78 | 438130 |
| 2023-02-28 | 20.90 | $20.75 | 289673 |
| 2023-02-27 | 20.97 | $20.83 | 466971 |
| 2023-02-24 | 21.05 | $20.50 | 453757 |
| 2023-02-23 | 21.24 | $20.82 | 469645 |
| 2023-02-22 | 21.37 | $21.16 | 424801 |
| 2023-02-21 | 21.43 | $20.94 | 628600 |
| 2023-02-17 | 21.56 | $21.41 | 511819 |
| 2023-02-16 | 21.57 | $21.57 | 692433 |
| 2023-02-15 | 21.54 | $21.54 | 541146 |
| 2023-02-14 | 21.50 | $21.12 | 873558 |
| 2023-02-13 | 21.58 | $21.30 | 715259 |
| 2023-02-10 | 21.62 | $21.50 | 470278 |
| 2023-02-09 | 21.60 | $20.94 | 413400 |
| 2023-02-08 | 21.76 | $20.65 | 665220 |
| 2023-02-07 | 22.03 | $21.04 | 552244 |
| 2023-02-06 | 22.23 | $21.61 | 477900 |
| 2023-02-03 | 22.29 | $22.31 | 827000 |
| 2023-02-02 | 22.13 | $22.18 | 753800 |
| 2023-02-01 | 21.97 | $22.31 | 1.5M |
| 2023-01-31 | 21.73 | $22.93 | 735830 |
| 2023-01-30 | 21.23 | $22.54 | 2.5M |
| 2023-01-27 | 20.73 | $20.71 | 351206 |
| 2023-01-26 | 20.71 | $20.52 | 414700 |
| 2023-01-25 | 20.75 | $21.05 | 203517 |
| 2023-01-24 | 20.63 | $21.25 | 147919 |
| 2023-01-23 | 20.41 | $20.93 | 632100 |
| 2023-01-20 | 20.25 | $21.06 | 302453 |
| 2023-01-19 | 20.03 | $20.35 | 332100 |
| 2023-01-18 | 19.98 | $20.33 | 348700 |
| 2023-01-17 | 19.93 | $20.85 | 243120 |
| 2023-01-13 | 19.72 | $20.57 | 176100 |
| 2023-01-12 | 19.56 | $19.97 | 174506 |
| 2023-01-11 | 19.57 | $19.70 | 300315 |
| 2023-01-10 | 19.67 | $19.63 | 344843 |
| 2023-01-09 | 19.83 | $20.20 | 360961 |
| 2023-01-06 | 19.86 | $20.22 | 416686 |
| 2023-01-05 | 19.89 | $19.51 | 591500 |
| 2023-01-04 | 20.17 | $19.60 | 397203 |
| 2023-01-03 | 20.50 | $19.69 | 728625 |
| 2022-12-30 | 20.88 | $20.32 | 444615 |
| 2022-12-29 | 21.15 | $20.77 | 378824 |
| 2022-12-28 | 21.34 | $20.42 | 1.3M |
| 2022-12-27 | 21.68 | $21.33 | 702500 |
| 2022-12-23 | 21.82 | $22.14 | 409214 |
| 2022-12-22 | 21.74 | $21.75 | 552708 |
| 2022-12-21 | 21.76 | $22.03 | 483800 |
| 2022-12-20 | 21.71 | $22.48 | 493637 |
| 2022-12-19 | 21.50 | $22.00 | 487500 |
| 2022-12-16 | 21.40 | $21.44 | 671095 |
| 2022-12-15 | 21.47 | $21.79 | 561569 |
| 2022-12-14 | 21.45 | $21.46 | 528719 |
| 2022-12-13 | 21.53 | $21.52 | 396021 |
| 2022-12-12 | 21.62 | $21.45 | 541300 |
| 2022-12-09 | 21.76 | $21.26 | 529975 |
| 2022-12-08 | 22.00 | $21.60 | 220015 |
| 2022-12-07 | 22.18 | $21.74 | 404338 |
| 2022-12-06 | 22.36 | $21.61 | 330935 |
| 2022-12-05 | 22.63 | $22.25 | 305860 |
| 2022-12-02 | 22.76 | $22.81 | 326800 |
| 2022-12-01 | 22.73 | $22.78 | 566000 |
| 2022-11-30 | 22.71 | $23.71 | 639300 |
| 2022-11-29 | 22.39 | $23.20 | 324300 |
| 2022-11-28 | 22.17 | $22.20 | 211700 |
| 2022-11-25 | 22.22 | $22.45 | 219231 |
| 2022-11-23 | 22.21 | $22.88 | 247300 |
| 2022-11-22 | 22.06 | $22.66 | 410245 |
| 2022-11-21 | 21.96 | $22.39 | 431000 |
| 2022-11-18 | 21.93 | $21.84 | 448000 |
| 2022-11-17 | 22.08 | $22.31 | 200113 |
| 2022-11-16 | 22.11 | $22.19 | 229755 |
| 2022-11-15 | 22.21 | $22.38 | 526600 |
| 2022-11-14 | 22.26 | $21.81 | 869600 |
| 2022-11-11 | 22.52 | $21.18 | 792824 |
| 2022-11-10 | 23.05 | $22.09 | 452200 |
| 2022-11-09 | 23.40 | $21.51 | 943046 |
| 2022-11-08 | 24.01 | $23.48 | 500800 |
| 2022-11-07 | 24.13 | $24.21 | 1.0M |
| 2022-11-04 | 24.05 | $23.95 | 720616 |
| 2022-11-03 | 24.02 | $23.77 | 719741 |
| 2022-11-02 | 24.04 | $24.05 | 536933 |
| 2022-11-01 | 23.97 | $24.85 | 912100 |
| 2022-10-31 | 23.63 | $24.28 | 1.2M |
| 2022-10-28 | 23.39 | $24.24 | 824941 |
| 2022-10-27 | 23.12 | $24.03 | 590822 |
| 2022-10-26 | 22.86 | $23.61 | 335700 |
| 2022-10-25 | 22.67 | $23.56 | 399018 |
| 2022-10-24 | 22.47 | $22.64 | 414000 |
| 2022-10-21 | 22.52 | $22.76 | 428900 |
| 2022-10-20 | 22.55 | $22.65 | 366546 |
| 2022-10-19 | 22.63 | $22.64 | 311361 |
| 2022-10-18 | 22.74 | $23.02 | 332900 |
| 2022-10-17 | 22.76 | $22.60 | 326188 |
| 2022-10-14 | 22.93 | $22.38 | 379524 |
| 2022-10-13 | 23.20 | $23.06 | 350500 |
| 2022-10-12 | 23.33 | $22.90 | 845643 |
| 2022-10-11 | 23.54 | $23.09 | 453300 |
| 2022-10-10 | 23.74 | $23.95 | 274424 |
| 2022-10-07 | 23.72 | $24.31 | 404114 |
| 2022-10-06 | 23.58 | $24.88 | 546154 |
| 2022-10-05 | 23.23 | $24.48 | 342946 |
| 2022-10-04 | 22.93 | $24.13 | 437870 |
| 2022-10-03 | 22.69 | $23.62 | 384288 |
| 2022-09-30 | 22.58 | $22.90 | 406176 |
| 2022-09-29 | 22.67 | $23.39 | 396500 |
| 2022-09-28 | 22.64 | $23.99 | 439235 |
| 2022-09-27 | 22.43 | $22.54 | 813421 |
| 2022-09-26 | 22.65 | $21.57 | 568131 |
| 2022-09-23 | 23.23 | $21.48 | 1.2M |
| 2022-09-22 | 23.98 | $23.18 | 280700 |
| 2022-09-21 | 24.36 | $23.50 | 224536 |
| 2022-09-20 | 24.72 | $24.04 | 269649 |
| 2022-09-19 | 24.99 | $24.46 | 514900 |
| 2022-09-16 | 25.19 | $23.88 | 1.5M |
| 2022-09-15 | 25.61 | $25.03 | 256300 |
| 2022-09-14 | 25.75 | $25.72 | 537092 |
| 2022-09-13 | 25.69 | $25.00 | 307106 |
| 2022-09-12 | 25.84 | $25.36 | 831206 |
| 2022-09-09 | 25.90 | $25.34 | 688888 |
| 2022-09-08 | 25.97 | $24.83 | 520600 |
| 2022-09-07 | 26.20 | $25.38 | 1.2M |
| 2022-09-06 | 26.28 | $26.00 | 866223 |
| 2022-09-02 | 26.18 | $25.65 | 665939 |
| 2022-09-01 | 26.14 | $24.99 | 753223 |
| 2022-08-31 | 26.29 | $26.34 | 609307 |
| 2022-08-30 | 26.02 | $25.49 | 933300 |
| 2022-08-29 | 25.93 | $26.30 | 1.4M |
| 2022-08-26 | 25.56 | $25.49 | 427121 |
| 2022-08-25 | 25.34 | $25.45 | 433200 |
| 2022-08-24 | 25.06 | $25.27 | 580611 |
| 2022-08-23 | 24.76 | $25.40 | 879000 |
| 2022-08-22 | 24.33 | $25.37 | 1.2M |
| 2022-08-19 | 23.81 | $24.26 | 543951 |
| 2022-08-18 | 23.51 | $23.91 | 811078 |
| 2022-08-17 | 23.24 | $23.33 | 639300 |
| 2022-08-16 | 23.08 | $23.10 | 714900 |
| 2022-08-15 | 22.95 | $22.60 | 458628 |
| 2022-08-12 | 22.94 | $22.77 | 715105 |
| 2022-08-11 | 22.86 | $23.27 | 773435 |
| 2022-08-10 | 22.60 | $22.25 | 538318 |
| 2022-08-09 | 22.59 | $21.64 | 283622 |
| 2022-08-08 | 22.76 | $21.68 | 830100 |
| 2022-08-05 | 22.93 | $22.19 | 277114 |
| 2022-08-04 | 22.97 | $22.34 | 426338 |
| 2022-08-03 | 22.96 | $23.19 | 620500 |
| 2022-08-02 | 22.65 | $22.65 | 386600 |
| 2022-08-01 | 22.43 | $22.93 | 1.3M |
| 2022-07-29 | 22.06 | $21.91 | 942619 |
| 2022-07-28 | 21.91 | $21.89 | 549638 |
| 2022-07-27 | 21.73 | $22.56 | 766710 |
| 2022-07-26 | 21.28 | $21.48 | 424518 |
| 2022-07-25 | 21.06 | $21.40 | 615246 |
| 2022-07-22 | 20.81 | $19.89 | 512726 |
| 2022-07-21 | 20.96 | $20.56 | 211000 |
| 2022-07-20 | 20.93 | $21.04 | 525217 |
| 2022-07-19 | 20.73 | $20.74 | 618424 |
| 2022-07-18 | 20.57 | $21.00 | 868343 |
| 2022-07-15 | 20.29 | $20.85 | 397623 |
| 2022-07-14 | 19.97 | $20.53 | 549900 |
| 2022-07-13 | 19.69 | $20.80 | 769538 |
| 2022-07-12 | 19.24 | $19.78 | 210679 |
| 2022-07-11 | 19.02 | $19.98 | 499700 |
| 2022-07-08 | 18.69 | $20.06 | 414239 |
| 2022-07-07 | 18.26 | $19.41 | 629969 |
| 2022-07-06 | 17.95 | $18.38 | 614035 |
| 2022-07-05 | 17.89 | $18.33 | 756698 |
| 2022-07-01 | 17.85 | $18.73 | 365936 |
| 2022-06-30 | 17.67 | $18.23 | 648370 |
| 2022-06-29 | 17.63 | $18.07 | 423033 |
| 2022-06-28 | 17.63 | $18.62 | 395903 |
| 2022-06-27 | 17.48 | $18.56 | 330200 |
| 2022-06-24 | 17.31 | $17.59 | 276400 |
| 2022-06-23 | 17.43 | $17.18 | 477264 |
| 2022-06-22 | 17.72 | $17.32 | 506677 |
| 2022-06-21 | 18.04 | $18.32 | 482400 |
| 2022-06-17 | 18.12 | $17.07 | 924900 |
| 2022-06-16 | 18.62 | $17.25 | 507912 |
| 2022-06-15 | 19.17 | $18.17 | 336901 |
| 2022-06-14 | 19.56 | $17.89 | 758635 |
| 2022-06-13 | 20.13 | $18.63 | 691938 |
| 2022-06-10 | 20.57 | $19.55 | 485849 |
| 2022-06-09 | 20.82 | $19.99 | 500000 |
| 2022-06-08 | 20.96 | $20.60 | 504804 |
| 2022-06-07 | 20.94 | $20.88 | 937066 |
| 2022-06-06 | 20.80 | $20.53 | 470800 |
| 2022-06-03 | 20.74 | $20.92 | 499529 |
| 2022-06-02 | 20.52 | $20.99 | 600000 |
| 2022-06-01 | 20.22 | $20.43 | 511200 |
| 2022-05-31 | 20.02 | $19.85 | 1.2M |
| 2022-05-27 | 19.95 | $19.87 | 388150 |
| 2022-05-26 | 19.85 | $19.88 | 424773 |
| 2022-05-25 | 19.70 | $19.90 | 580077 |
| 2022-05-24 | 19.51 | $19.98 | 1.1M |
| 2022-05-23 | 19.24 | $19.81 | 1.4M |
| 2022-05-20 | 18.96 | $18.92 | 255463 |
| 2022-05-19 | 18.88 | $18.97 | 427047 |
| 2022-05-18 | 18.76 | $18.18 | 278863 |
| 2022-05-17 | 18.86 | $18.82 | 277409 |
| 2022-05-16 | 18.77 | $18.89 | 723232 |
| 2022-05-13 | 18.63 | $18.54 | 483157 |
| 2022-05-12 | 18.55 | $17.88 | 511800 |
| 2022-05-11 | 18.66 | $18.15 | 753646 |
| 2022-05-10 | 18.70 | $17.72 | 545542 |
| 2022-05-09 | 18.87 | $17.60 | 1.0M |
| 2022-05-06 | 19.10 | $19.15 | 692905 |
| 2022-05-05 | 18.87 | $19.20 | 505151 |
| 2022-05-04 | 18.56 | $19.61 | 1.1M |
| 2022-05-03 | 18.03 | $18.69 | 798507 |
| 2022-05-02 | 17.68 | $17.73 | 942134 |
| 2022-04-29 | 17.53 | $17.91 | 498324 |
| 2022-04-28 | 17.29 | $18.50 | 1.0M |
| 2022-04-27 | 16.80 | $18.16 | 1.9M |
| 2022-04-26 | 16.30 | $15.81 | 472437 |
| 2022-04-25 | 16.44 | $15.20 | 1.1M |
| 2022-04-22 | 16.79 | $15.57 | 651551 |
| 2022-04-21 | 17.09 | $16.14 | 950470 |
| 2022-04-20 | 17.27 | $17.13 | 356000 |
| 2022-04-19 | 17.16 | $17.02 | 435338 |
| 2022-04-18 | 17.06 | $17.34 | 789721 |
| 2022-04-14 | 16.81 | $17.44 | 727000 |
| 2022-04-13 | 16.48 | $17.50 | 2.0M |
| 2022-04-12 | 16.04 | $16.74 | 1.0M |
| 2022-04-11 | 15.73 | $15.97 | 581469 |
| 2022-04-08 | 15.60 | $15.73 | 792900 |
| 2022-04-07 | 15.51 | $15.31 | 789248 |
| 2022-04-06 | 15.53 | $15.24 | 730500 |
| 2022-04-05 | 15.57 | $15.55 | 676045 |
| 2022-04-04 | 15.52 | $15.17 | 532229 |
| 2022-04-01 | 15.57 | $15.41 | 1.8M |
| 2022-03-31 | 15.54 | $15.43 | 268521 |
| 2022-03-30 | 15.50 | $15.45 | 237925 |
| 2022-03-29 | 15.44 | $15.35 | 636110 |
| 2022-03-28 | 15.39 | $15.40 | 402300 |
| 2022-03-25 | 15.31 | $15.62 | 585111 |
| 2022-03-24 | 15.13 | $15.49 | 511200 |
| 2022-03-23 | 14.95 | $15.33 | 772000 |
| 2022-03-22 | 14.78 | $14.75 | 257906 |
| 2022-03-21 | 14.75 | $14.96 | 923600 |
| 2022-03-18 | 14.64 | $14.43 | 533300 |
| 2022-03-17 | 14.66 | $14.32 | 300477 |
| 2022-03-16 | 14.73 | $13.75 | 858600 |
| 2022-03-15 | 14.99 | $14.18 | 606908 |
| 2022-03-14 | 15.16 | $14.11 | 933700 |
| 2022-03-11 | 15.37 | $15.55 | 668313 |
| 2022-03-10 | 15.18 | $15.92 | 878900 |
| 2022-03-09 | 14.81 | $15.01 | 839600 |
| 2022-03-08 | 14.64 | $15.06 | 670294 |
| 2022-03-07 | 14.41 | $14.86 | 1.0M |
| 2022-03-04 | 14.19 | $15.31 | 1.1M |
| 2022-03-03 | 13.78 | $14.91 | 1.7M |
| 2022-03-02 | 13.39 | $14.60 | 1.5M |
| 2022-03-01 | 13.03 | $13.92 | 829262 |
| 2022-02-28 | 12.80 | $13.12 | 555635 |
| 2022-02-25 | 12.78 | $13.07 | 434300 |
| 2022-02-24 | 12.78 | $12.77 | 464900 |
| 2022-02-23 | 12.87 | $12.96 | 355942 |
| 2022-02-22 | 12.93 | $12.78 | 411000 |
| 2022-02-18 | 13.07 | $12.90 | 223162 |
| 2022-02-17 | 13.20 | $13.11 | 329800 |
| 2022-02-16 | 13.30 | $13.17 | 428600 |
| 2022-02-15 | 13.40 | $13.53 | 395744 |
| 2022-02-14 | 13.41 | $13.55 | 632903 |
| 2022-02-11 | 13.43 | $13.61 | 205800 |
| 2022-02-10 | 13.42 | $13.34 | 572937 |
| 2022-02-09 | 13.51 | $13.16 | 406518 |
| 2022-02-08 | 13.66 | $13.35 | 182403 |
| 2022-02-07 | 13.80 | $13.47 | 272502 |
| 2022-02-04 | 13.92 | $13.46 | 388936 |
| 2022-02-03 | 14.07 | $13.52 | 479420 |
| 2022-02-02 | 14.24 | $13.65 | 989503 |
| 2022-02-01 | 14.39 | $14.15 | 744820 |
| 2022-01-31 | 14.41 | $13.48 | 1.3M |
| 2022-01-28 | 14.64 | $14.68 | 528113 |
| 2022-01-27 | 14.53 | $14.39 | 540300 |
| 2022-01-26 | 14.48 | $14.19 | 412845 |
| 2022-01-25 | 14.48 | $13.96 | 756900 |
| 2022-01-24 | 14.53 | $13.69 | 791002 |
| 2022-01-21 | 14.67 | $13.54 | 861400 |
| 2022-01-20 | 14.88 | $14.01 | 590400 |
| 2022-01-19 | 14.97 | $14.54 | 465500 |
| 2022-01-18 | 14.89 | $14.58 | 643668 |
| 2022-01-14 | 14.77 | $14.67 | 414300 |
| 2022-01-13 | 14.58 | $14.41 | 718100 |
| 2022-01-12 | 14.41 | $14.67 | 1.0M |
| 2022-01-11 | 14.10 | $13.94 | 382046 |
| 2022-01-10 | 13.94 | $13.73 | 315900 |
| 2022-01-07 | 13.80 | $13.78 | 342397 |
| 2022-01-06 | 13.59 | $13.72 | 413723 |
| 2022-01-05 | 13.35 | $13.53 | 1.0M |
| 2022-01-04 | 13.09 | $13.66 | 884711 |
| 2022-01-03 | 12.73 | $13.08 | 876243 |
| 2021-12-31 | 12.46 | $12.64 | 434300 |
| 2021-12-30 | 12.26 | $12.39 | 337632 |
| 2021-12-29 | 12.09 | $12.14 | 263019 |
| 2021-12-28 | 11.95 | $12.01 | 336626 |
| 2021-12-27 | 11.82 | $12.10 | 709047 |
| 2021-12-23 | 11.62 | $11.86 | 389190 |
| 2021-12-22 | 11.44 | $12.00 | 420500 |
| 2021-12-21 | 11.18 | $11.70 | 454200 |
| 2021-12-20 | 10.95 | $11.30 | 530800 |
| 2021-12-17 | 10.79 | $11.50 | 1.2M |
| 2021-12-16 | 10.53 | $11.24 | 515030 |
| 2021-12-15 | 10.31 | $11.05 | 481937 |
| 2021-12-14 | 10.09 | $10.57 | 538800 |
| 2021-12-13 | 9.98 | $10.13 | 238600 |
| 2021-12-10 | 9.99 | $10.14 | 139108 |
| 2021-12-09 | 10.01 | $10.19 | 167530 |
| 2021-12-08 | 10.02 | $10.49 | 208940 |
| 2021-12-07 | 9.94 | $10.34 | 645113 |
| 2021-12-06 | 9.90 | $10.19 | 373305 |
| 2021-12-03 | 9.90 | $10.01 | 651805 |
| 2021-12-02 | 9.97 | $10.26 | 274427 |
| 2021-12-01 | 9.98 | $9.92 | 598644 |
| 2021-11-30 | 10.11 | $10.23 | 512906 |
| 2021-11-29 | 10.17 | $10.29 | 392212 |
| 2021-11-26 | 10.24 | $10.41 | 423500 |
| 2021-11-24 | 10.29 | $10.60 | 596000 |
| 2021-11-23 | 10.29 | $11.02 | 636857 |
| 2021-11-22 | 10.17 | $10.52 | 553000 |
| 2021-11-19 | 10.20 | $10.23 | 459000 |
| 2021-11-18 | 10.32 | $10.13 | 531400 |
| 2021-11-17 | 10.52 | $10.28 | 554800 |
| 2021-11-16 | 10.71 | $10.51 | 954949 |
| 2021-11-15 | 10.89 | $10.64 | 509635 |
| 2021-11-12 | 11.06 | $10.89 | 319400 |
| 2021-11-11 | 11.19 | $10.90 | 275440 |
| 2021-11-10 | 11.36 | $10.79 | 729970 |
| 2021-11-09 | 11.60 | $11.28 | 423334 |
| 2021-11-08 | 11.73 | $11.57 | 343068 |
| 2021-11-05 | 11.80 | $11.68 | 327512 |
| 2021-11-04 | 11.85 | $11.62 | 569752 |
| 2021-11-03 | 11.93 | $11.89 | 776645 |
| 2021-11-02 | 11.93 | $11.23 | 869932 |
| 2021-11-01 | 12.14 | $11.72 | 752514 |
| 2021-10-29 | 12.24 | $11.86 | 402200 |
| 2021-10-28 | 12.31 | $12.00 | 486146 |
| 2021-10-27 | 12.35 | $12.27 | 1.0M |
| 2021-10-26 | 12.30 | $12.57 | 1.0M |
| 2021-10-25 | 12.13 | $12.20 | 1.4M |
| 2021-10-22 | 12.04 | $11.63 | 619714 |
| 2021-10-21 | 12.10 | $11.30 | 917600 |
| 2021-10-20 | 12.27 | $11.82 | 733615 |
| 2021-10-19 | 12.30 | $11.93 | 1.4M |
| 2021-10-18 | 12.29 | $12.56 | 1.4M |
| 2021-10-15 | 12.07 | $11.74 | 470800 |
| 2021-10-14 | 12.05 | $11.49 | 732500 |
| 2021-10-13 | 12.09 | $11.59 | 353881 |
| 2021-10-12 | 12.10 | $11.86 | 387880 |
| 2021-10-11 | 12.01 | $11.81 | 674100 |
| 2021-10-08 | 11.90 | $11.76 | 572900 |
| 2021-10-07 | 11.77 | $11.77 | 649400 |
| 2021-10-06 | 11.60 | $11.39 | 755131 |
| 2021-10-05 | 11.49 | $11.98 | 1.3M |
| 2021-10-04 | 11.16 | $11.92 | 2.1M |
| 2021-10-01 | 10.77 | $11.50 | 1.4M |
| 2021-09-30 | 10.41 | $10.87 | 1.7M |
| 2021-09-29 | 10.17 | $10.34 | 465563 |
| 2021-09-28 | 10.03 | $10.20 | 634327 |
| 2021-09-27 | 9.91 | $10.22 | 1.1M |
| 2021-09-24 | 9.74 | $9.76 | 739912 |
| 2021-09-23 | 9.67 | $9.52 | 301489 |
| 2021-09-22 | 9.66 | $9.35 | 260400 |
| 2021-09-21 | 9.70 | $9.11 | 604100 |
| 2021-09-20 | 9.82 | $9.28 | 478543 |
| 2021-09-17 | 9.89 | $9.64 | 406603 |
| 2021-09-16 | 9.87 | $9.94 | 339314 |
| 2021-09-15 | 9.73 | $9.93 | 587622 |
| 2021-09-14 | 9.56 | $9.63 | 421949 |
| 2021-09-13 | 9.44 | $9.43 | 325200 |
| 2021-09-10 | 9.34 | $9.33 | 397116 |
| 2021-09-09 | 9.26 | $9.42 | 285800 |
| 2021-09-08 | 9.11 | $9.23 | 467903 |
| 2021-09-07 | 8.99 | $9.20 | 214710 |
| 2021-09-03 | 8.84 | $9.15 | 360100 |
| 2021-09-02 | 8.68 | $8.99 | 405907 |
| 2021-09-01 | 8.52 | $8.66 | 251904 |
| 2021-08-31 | 8.43 | $8.66 | 451569 |
| 2021-08-30 | 8.31 | $8.39 | 200500 |
| 2021-08-27 | 8.25 | $8.50 | 537922 |
| 2021-08-26 | 8.15 | $8.19 | 175700 |
| 2021-08-25 | 8.11 | $8.28 | 269942 |
| 2021-08-24 | 8.03 | $8.09 | 101826 |
| 2021-08-23 | 8.00 | $8.02 | 208814 |
| 2021-08-20 | 7.98 | $7.83 | 291500 |
| 2021-08-19 | 8.02 | $7.59 | 479757 |
| 2021-08-18 | 8.13 | $7.81 | 293135 |
| 2021-08-17 | 8.20 | $8.05 | 414100 |
| 2021-08-16 | 8.20 | $8.23 | 371305 |
| 2021-08-13 | 8.15 | $8.15 | 350900 |
| 2021-08-12 | 8.10 | $8.27 | 234882 |
| 2021-08-11 | 8.00 | $8.23 | 1.0M |
| 2021-08-10 | 7.88 | $7.94 | 484000 |
| 2021-08-09 | 7.84 | $7.59 | 292654 |
| 2021-08-06 | 7.88 | $7.85 | 249910 |
| 2021-08-05 | 7.86 | $7.73 | 269438 |
| 2021-08-04 | 7.86 | $7.68 | 430435 |
| 2021-08-03 | 7.88 | $7.70 | 447504 |
| 2021-08-02 | 7.89 | $7.78 | 515600 |
| 2021-07-30 | 7.87 | $7.94 | 922616 |
| 2021-07-29 | 7.79 | $8.25 | 1.4M |
| 2021-07-28 | 7.60 | $7.86 | 815040 |
| 2021-07-27 | 7.49 | $7.81 | 617649 |
| 2021-07-26 | 7.36 | $7.78 | 650022 |
| 2021-07-23 | 7.21 | $7.31 | 337600 |
| 2021-07-22 | 7.18 | $7.27 | 323919 |
| 2021-07-21 | 7.15 | $7.13 | 374000 |
| 2021-07-20 | 7.17 | $6.87 | 216300 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.14
2026-07-17
Close Price
$24.42
Vol: 201789
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.45
Average
52.90
Maximum
79.72
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 47.14 | $24.42 | 201789 |
| 2026-07-16 | 48.85 | $24.59 | 162600 |
| 2026-07-15 | 48.64 | $24.57 | 157246 |
| 2026-07-14 | 52.40 | $24.94 | 227780 |
| 2026-07-13 | 49.92 | $24.69 | 273100 |
| 2026-07-10 | 46.52 | $24.37 | 143616 |
| 2026-07-09 | 47.28 | $24.45 | 189845 |
| 2026-07-08 | 46.77 | $24.40 | 346801 |
| 2026-07-07 | 40.69 | $23.85 | 239300 |
| 2026-07-06 | 39.86 | $23.78 | 223104 |
| 2026-07-02 | 40.09 | $23.81 | 295403 |
| 2026-07-01 | 39.32 | $23.74 | 308458 |
| 2026-06-30 | 41.04 | $23.98 | 384107 |
| 2026-06-29 | 41.11 | $23.99 | 245624 |
| 2026-06-26 | 44.72 | $24.48 | 212300 |
| 2026-06-25 | 44.25 | $24.43 | 232123 |
| 2026-06-24 | 42.46 | $24.24 | 389523 |
| 2026-06-23 | 44.68 | $24.55 | 282006 |
| 2026-06-22 | 43.41 | $24.41 | 468505 |
| 2026-06-18 | 34.33 | $23.52 | 501100 |
| 2026-06-17 | 39.63 | $24.30 | 166400 |
| 2026-06-16 | 39.51 | $24.29 | 357800 |
| 2026-06-15 | 41.83 | $24.60 | 335036 |
| 2026-06-12 | 45.33 | $25.03 | 239980 |
| 2026-06-11 | 46.19 | $25.13 | 182141 |
| 2026-06-10 | 47.20 | $25.25 | 203290 |
| 2026-06-09 | 48.21 | $25.37 | 192762 |
| 2026-06-08 | 49.63 | $25.54 | 202800 |
| 2026-06-05 | 50.30 | $25.62 | 250600 |
| 2026-06-04 | 53.53 | $26.00 | 444800 |
| 2026-06-03 | 48.66 | $25.41 | 305741 |
| 2026-06-02 | 49.41 | $25.50 | 370916 |
| 2026-06-01 | 47.80 | $25.31 | 268031 |
| 2026-05-29 | 43.67 | $24.85 | 263552 |
| 2026-05-28 | 47.30 | $25.32 | 361258 |
| 2026-05-27 | 43.71 | $24.94 | 186376 |
| 2026-05-26 | 44.23 | $25.01 | 335408 |
| 2026-05-22 | 43.02 | $24.88 | 295900 |
| 2026-05-21 | 42.56 | $24.83 | 334827 |
| 2026-05-20 | 43.35 | $24.95 | 379743 |
| 2026-05-19 | 45.15 | $25.22 | 247538 |
| 2026-05-18 | 46.37 | $25.40 | 467165 |
| 2026-05-15 | 44.23 | $25.13 | 375845 |
| 2026-05-14 | 45.12 | $25.27 | 347400 |
| 2026-05-13 | 41.61 | $24.83 | 280420 |
| 2026-05-12 | 44.30 | $25.27 | 504554 |
| 2026-05-11 | 38.75 | $24.62 | 595508 |
| 2026-05-08 | 40.09 | $24.85 | 347522 |
| 2026-05-07 | 44.56 | $25.55 | 501100 |
| 2026-05-06 | 45.38 | $25.67 | 609581 |
| 2026-05-05 | 49.04 | $26.18 | 351214 |
| 2026-05-04 | 49.94 | $26.30 | 254603 |
| 2026-05-01 | 48.82 | $26.15 | 369706 |
| 2026-04-30 | 52.21 | $26.61 | 275033 |
| 2026-04-29 | 52.59 | $26.66 | 485000 |
| 2026-04-28 | 51.32 | $26.47 | 676104 |
| 2026-04-27 | 43.63 | $25.45 | 740532 |
| 2026-04-24 | 38.66 | $24.90 | 502200 |
| 2026-04-23 | 40.71 | $25.23 | 543400 |
| 2026-04-22 | 35.51 | $24.70 | 539726 |
| 2026-04-21 | 36.02 | $24.79 | 459708 |
| 2026-04-20 | 34.02 | $24.59 | 462600 |
| 2026-04-17 | 36.11 | $24.98 | 797300 |
| 2026-04-16 | 39.47 | $25.55 | 179314 |
| 2026-04-15 | 40.54 | $25.72 | 210609 |
| 2026-04-14 | 39.91 | $25.65 | 542906 |
| 2026-04-13 | 44.80 | $26.40 | 212611 |
| 2026-04-10 | 43.75 | $26.28 | 156636 |
| 2026-04-09 | 45.32 | $26.51 | 281252 |
| 2026-04-08 | 49.02 | $27.02 | 549526 |
| 2026-04-07 | 54.95 | $27.73 | 315447 |
| 2026-04-06 | 59.26 | $28.18 | 296306 |
| 2026-04-02 | 59.20 | $28.17 | 197146 |
| 2026-04-01 | 54.93 | $27.57 | 270734 |
| 2026-03-31 | 55.67 | $27.65 | 327587 |
| 2026-03-30 | 60.49 | $28.15 | 735485 |
| 2026-03-27 | 70.20 | $28.99 | 430412 |
| 2026-03-26 | 69.59 | $28.88 | 213000 |
| 2026-03-25 | 68.01 | $28.60 | 204043 |
| 2026-03-24 | 69.23 | $28.70 | 487970 |
| 2026-03-23 | 64.73 | $27.95 | 403608 |
| 2026-03-20 | 64.73 | $27.95 | 429369 |
| 2026-03-19 | 70.70 | $28.43 | 757000 |
| 2026-03-18 | 63.76 | $27.38 | 168732 |
| 2026-03-17 | 63.13 | $27.30 | 266925 |
| 2026-03-16 | 65.01 | $27.44 | 159226 |
| 2026-03-13 | 63.84 | $27.28 | 162976 |
| 2026-03-12 | 66.21 | $27.46 | 316724 |
| 2026-03-11 | 66.74 | $27.50 | 391652 |
| 2026-03-10 | 66.03 | $27.39 | 339345 |
| 2026-03-09 | 65.08 | $27.24 | 504300 |
| 2026-03-06 | 59.87 | $26.51 | 403372 |
| 2026-03-05 | 64.64 | $26.89 | 660620 |
| 2026-03-04 | 65.55 | $26.96 | 248511 |
| 2026-03-03 | 67.76 | $27.13 | 438716 |
| 2026-03-02 | 66.83 | $26.98 | 326600 |
| 2026-02-27 | 63.53 | $26.49 | 312304 |
| 2026-02-26 | 64.53 | $26.57 | 204627 |
| 2026-02-25 | 63.92 | $26.48 | 166400 |
| 2026-02-24 | 64.27 | $26.51 | 724624 |
| 2026-02-23 | 70.69 | $27.04 | 734399 |
| 2026-02-20 | 65.86 | $26.25 | 469834 |
| 2026-02-19 | 63.32 | $25.90 | 385037 |
| 2026-02-18 | 63.24 | $25.89 | 475775 |
| 2026-02-17 | 61.15 | $25.61 | 419524 |
| 2026-02-13 | 63.74 | $25.82 | 533109 |
| 2026-02-12 | 60.15 | $25.35 | 717228 |
| 2026-02-11 | 62.01 | $25.50 | 996022 |
| 2026-02-10 | 53.44 | $24.56 | 646739 |
| 2026-02-09 | 51.91 | $24.42 | 387336 |
| 2026-02-06 | 51.37 | $24.37 | 564455 |
| 2026-02-05 | 53.31 | $24.54 | 501100 |
| 2026-02-04 | 54.00 | $24.60 | 480474 |
| 2026-02-03 | 58.79 | $25.00 | 723400 |
| 2026-02-02 | 55.91 | $24.69 | 1.1M |
| 2026-01-30 | 45.81 | $23.82 | 680800 |
| 2026-01-29 | 51.62 | $24.27 | 429211 |
| 2026-01-28 | 52.18 | $24.31 | 308902 |
| 2026-01-27 | 53.84 | $24.43 | 339438 |
| 2026-01-26 | 53.84 | $24.43 | 262894 |
| 2026-01-23 | 56.13 | $24.60 | 359660 |
| 2026-01-22 | 63.68 | $25.10 | 353100 |
| 2026-01-21 | 63.84 | $25.11 | 269363 |
| 2026-01-20 | 58.13 | $24.55 | 284834 |
| 2026-01-16 | 55.64 | $24.34 | 348220 |
| 2026-01-15 | 55.52 | $24.33 | 295057 |
| 2026-01-14 | 57.28 | $24.45 | 427000 |
| 2026-01-13 | 55.84 | $24.32 | 588515 |
| 2026-01-12 | 54.25 | $24.18 | 526200 |
| 2026-01-09 | 56.74 | $24.36 | 314900 |
| 2026-01-08 | 53.48 | $24.07 | 258821 |
| 2026-01-07 | 50.02 | $23.79 | 315286 |
| 2026-01-06 | 49.25 | $23.73 | 412321 |
| 2026-01-05 | 43.48 | $23.31 | 424478 |
| 2026-01-02 | 43.19 | $23.29 | 185700 |
| 2025-12-31 | 42.34 | $23.23 | 325800 |
| 2025-12-30 | 43.26 | $23.32 | 338209 |
| 2025-12-29 | 40.24 | $23.10 | 821900 |
| 2025-12-26 | 44.43 | $23.51 | 223943 |
| 2025-12-24 | 46.45 | $23.69 | 145317 |
| 2025-12-23 | 44.17 | $23.52 | 205821 |
| 2025-12-22 | 41.82 | $23.35 | 710349 |
| 2025-12-19 | 41.13 | $23.30 | 393791 |
| 2025-12-18 | 42.38 | $23.43 | 628282 |
| 2025-12-17 | 41.34 | $23.35 | 320700 |
| 2025-12-16 | 42.15 | $23.44 | 428169 |
| 2025-12-15 | 42.95 | $23.53 | 518559 |
| 2025-12-12 | 48.82 | $24.13 | 125532 |
| 2025-12-11 | 48.82 | $24.13 | 148469 |
| 2025-12-10 | 49.33 | $24.18 | 112456 |
| 2025-12-09 | 52.11 | $24.45 | 186316 |
| 2025-12-08 | 50.54 | $24.29 | 195921 |
| 2025-12-05 | 50.15 | $24.25 | 319147 |
| 2025-12-04 | 45.49 | $23.79 | 211063 |
| 2025-12-03 | 45.38 | $23.78 | 261431 |
| 2025-12-02 | 44.46 | $23.69 | 191922 |
| 2025-12-01 | 45.18 | $23.78 | 335567 |
| 2025-11-28 | 50.27 | $24.37 | 77800 |
| 2025-11-26 | 47.41 | $24.07 | 172209 |
| 2025-11-25 | 47.50 | $24.08 | 180135 |
| 2025-11-24 | 44.00 | $23.72 | 195209 |
| 2025-11-21 | 42.49 | $23.57 | 366708 |
| 2025-11-20 | 44.71 | $23.86 | 169848 |
| 2025-11-19 | 44.71 | $23.86 | 133900 |
| 2025-11-18 | 45.00 | $23.90 | 263000 |
| 2025-11-17 | 47.60 | $24.25 | 341035 |
| 2025-11-14 | 53.74 | $24.98 | 657000 |
| 2025-11-13 | 53.92 | $25.00 | 415948 |
| 2025-11-12 | 54.09 | $25.02 | 361528 |
| 2025-11-11 | 51.58 | $24.68 | 322542 |
| 2025-11-10 | 49.01 | $24.35 | 254500 |
| 2025-11-07 | 49.39 | $24.40 | 192800 |
| 2025-11-06 | 54.14 | $25.00 | 573100 |
| 2025-11-05 | 52.25 | $24.74 | 176234 |
| 2025-11-04 | 51.29 | $24.61 | 223853 |
| 2025-11-03 | 53.97 | $24.95 | 474000 |
| 2025-10-31 | 50.51 | $24.47 | 207487 |
| 2025-10-30 | 48.67 | $24.23 | 247437 |
| 2025-10-29 | 47.82 | $24.12 | 171330 |
| 2025-10-28 | 49.15 | $24.31 | 356800 |
| 2025-10-27 | 46.87 | $24.00 | 542300 |
| 2025-10-24 | 38.88 | $23.05 | 708941 |
| 2025-10-23 | 45.76 | $24.05 | 208400 |
| 2025-10-22 | 47.27 | $24.24 | 291100 |
| 2025-10-21 | 45.00 | $23.99 | 177200 |
| 2025-10-20 | 49.27 | $24.52 | 156962 |
| 2025-10-17 | 44.86 | $24.05 | 676062 |
| 2025-10-16 | 48.62 | $24.49 | 286357 |
| 2025-10-15 | 49.60 | $24.60 | 510104 |
| 2025-10-14 | 60.78 | $25.65 | 443512 |
| 2025-10-13 | 60.21 | $25.58 | 252204 |
| 2025-10-10 | 55.58 | $25.05 | 184544 |
| 2025-10-09 | 57.38 | $25.20 | 373514 |
| 2025-10-08 | 58.09 | $25.26 | 160702 |
| 2025-10-07 | 58.55 | $25.30 | 269515 |
| 2025-10-06 | 58.77 | $25.32 | 307300 |
| 2025-10-03 | 60.62 | $25.49 | 294547 |
| 2025-10-02 | 61.59 | $25.58 | 284424 |
| 2025-10-01 | 60.93 | $25.48 | 193236 |
| 2025-09-30 | 59.67 | $25.29 | 377222 |
| 2025-09-29 | 57.84 | $25.02 | 385702 |
| 2025-09-26 | 54.34 | $24.54 | 216328 |
| 2025-09-25 | 50.79 | $24.10 | 198237 |
| 2025-09-24 | 52.83 | $24.33 | 311563 |
| 2025-09-23 | 48.37 | $23.81 | 207810 |
| 2025-09-22 | 43.05 | $23.27 | 268997 |
| 2025-09-19 | 46.51 | $23.68 | 289227 |
| 2025-09-18 | 48.77 | $23.93 | 294436 |
| 2025-09-17 | 45.12 | $23.57 | 191400 |
| 2025-09-16 | 46.34 | $23.71 | 250724 |
| 2025-09-15 | 41.61 | $23.27 | 953130 |
| 2025-09-12 | 35.35 | $22.76 | 237695 |
| 2025-09-11 | 32.37 | $22.54 | 253800 |
| 2025-09-10 | 33.64 | $22.73 | 216956 |
| 2025-09-09 | 31.07 | $22.54 | 225944 |
| 2025-09-08 | 32.39 | $22.75 | 398709 |
| 2025-09-05 | 33.28 | $22.89 | 297000 |
| 2025-09-04 | 31.62 | $22.76 | 179829 |
| 2025-09-03 | 32.75 | $22.95 | 354073 |
| 2025-09-02 | 32.87 | $22.97 | 326205 |
| 2025-08-29 | 33.09 | $23.01 | 877501 |
| 2025-08-28 | 33.26 | $23.04 | 406371 |
| 2025-08-27 | 32.73 | $22.99 | 449520 |
| 2025-08-26 | 30.23 | $22.75 | 325308 |
| 2025-08-25 | 30.73 | $22.86 | 540713 |
| 2025-08-22 | 33.65 | $23.47 | 618456 |
| 2025-08-21 | 30.46 | $23.16 | 311640 |
| 2025-08-20 | 28.45 | $22.97 | 676200 |
| 2025-08-19 | 30.38 | $23.41 | 536526 |
| 2025-08-18 | 32.57 | $23.87 | 911310 |
| 2025-08-15 | 35.82 | $24.48 | 373822 |
| 2025-08-14 | 42.33 | $25.47 | 610700 |
| 2025-08-13 | 40.24 | $25.27 | 402470 |
| 2025-08-12 | 34.87 | $24.79 | 279303 |
| 2025-08-11 | 33.09 | $24.64 | 495052 |
| 2025-08-08 | 37.30 | $25.29 | 374908 |
| 2025-08-07 | 40.37 | $25.70 | 373546 |
| 2025-08-06 | 46.20 | $26.36 | 425900 |
| 2025-08-05 | 46.68 | $26.41 | 156707 |
| 2025-08-04 | 49.76 | $26.72 | 175309 |
| 2025-08-01 | 48.41 | $26.59 | 352264 |
| 2025-07-31 | 47.26 | $26.48 | 250100 |
| 2025-07-30 | 46.55 | $26.41 | 386548 |
| 2025-07-29 | 56.05 | $27.33 | 588099 |
| 2025-07-28 | 58.13 | $27.50 | 824342 |
| 2025-07-25 | 64.56 | $27.98 | 197656 |
| 2025-07-24 | 64.48 | $27.97 | 232348 |
| 2025-07-23 | 64.89 | $28.00 | 224210 |
| 2025-07-22 | 62.89 | $27.73 | 410719 |
| 2025-07-21 | 54.85 | $26.84 | 252851 |
| 2025-07-18 | 57.09 | $27.01 | 199300 |
| 2025-07-17 | 57.36 | $27.03 | 291400 |
| 2025-07-16 | 57.26 | $27.02 | 220451 |
| 2025-07-15 | 56.54 | $26.94 | 138500 |
| 2025-07-14 | 60.04 | $27.23 | 191814 |
| 2025-07-11 | 61.28 | $27.33 | 258122 |
| 2025-07-10 | 57.25 | $26.85 | 205338 |
| 2025-07-09 | 54.23 | $26.53 | 102900 |
| 2025-07-08 | 55.27 | $26.62 | 157840 |
| 2025-07-07 | 56.42 | $26.72 | 170600 |
| 2025-07-03 | 55.18 | $26.58 | 125400 |
| 2025-07-02 | 55.61 | $26.62 | 247135 |
| 2025-07-01 | 48.06 | $25.83 | 212700 |
| 2025-06-30 | 51.31 | $26.14 | 229900 |
| 2025-06-27 | 44.38 | $25.54 | 136300 |
| 2025-06-26 | 43.10 | $25.44 | 168661 |
| 2025-06-25 | 39.53 | $25.17 | 258529 |
| 2025-06-24 | 43.05 | $25.54 | 261204 |
| 2025-06-23 | 45.44 | $25.77 | 172500 |
| 2025-06-20 | 47.85 | $25.99 | 491046 |
| 2025-06-18 | 49.56 | $26.14 | 227680 |
| 2025-06-17 | 52.15 | $26.36 | 236339 |
| 2025-06-16 | 47.40 | $25.96 | 140616 |
| 2025-06-13 | 47.74 | $25.99 | 476003 |
| 2025-06-12 | 44.75 | $25.75 | 157902 |
| 2025-06-11 | 46.98 | $25.96 | 160845 |
| 2025-06-10 | 45.12 | $25.81 | 182708 |
| 2025-06-09 | 45.33 | $25.83 | 173285 |
| 2025-06-06 | 44.38 | $25.75 | 150472 |
| 2025-06-05 | 43.92 | $25.71 | 198765 |
| 2025-06-04 | 44.27 | $25.75 | 160441 |
| 2025-06-03 | 46.18 | $25.97 | 133829 |
| 2025-06-02 | 45.26 | $25.88 | 391000 |
| 2025-05-30 | 46.52 | $26.03 | 145200 |
| 2025-05-29 | 46.76 | $26.06 | 170565 |
| 2025-05-28 | 46.49 | $26.03 | 296087 |
| 2025-05-27 | 48.51 | $26.29 | 527999 |
| 2025-05-23 | 48.75 | $26.32 | 255336 |
| 2025-05-22 | 49.50 | $26.42 | 208737 |
| 2025-05-21 | 52.08 | $26.76 | 144900 |
| 2025-05-20 | 52.01 | $26.75 | 137200 |
| 2025-05-19 | 50.57 | $26.54 | 168682 |
| 2025-05-16 | 51.55 | $26.68 | 192636 |
| 2025-05-15 | 51.10 | $26.61 | 405503 |
| 2025-05-14 | 49.51 | $26.36 | 410100 |
| 2025-05-13 | 48.49 | $26.20 | 374331 |
| 2025-05-12 | 40.89 | $25.13 | 544395 |
| 2025-05-09 | 39.63 | $24.97 | 609284 |
| 2025-05-08 | 44.36 | $25.81 | 456328 |
| 2025-05-07 | 52.94 | $27.01 | 357281 |
| 2025-05-06 | 52.35 | $26.93 | 498079 |
| 2025-05-05 | 54.61 | $27.21 | 282374 |
| 2025-05-02 | 54.27 | $27.16 | 290453 |
| 2025-05-01 | 48.84 | $26.40 | 674066 |
| 2025-04-30 | 49.21 | $26.45 | 448054 |
| 2025-04-29 | 53.96 | $27.07 | 420034 |
| 2025-04-28 | 55.95 | $27.31 | 774300 |
| 2025-04-25 | 54.83 | $27.14 | 289228 |
| 2025-04-24 | 57.35 | $27.45 | 333400 |
| 2025-04-23 | 55.86 | $27.21 | 293516 |
| 2025-04-22 | 54.40 | $26.98 | 176709 |
| 2025-04-21 | 54.15 | $26.94 | 333437 |
| 2025-04-17 | 55.82 | $27.17 | 244200 |
| 2025-04-16 | 53.58 | $26.79 | 315672 |
| 2025-04-15 | 52.92 | $26.68 | 407680 |
| 2025-04-14 | 49.98 | $26.20 | 493506 |
| 2025-04-11 | 49.10 | $26.06 | 769106 |
| 2025-04-10 | 50.86 | $26.35 | 598900 |
| 2025-04-09 | 52.02 | $26.54 | 1.1M |
| 2025-04-08 | 48.05 | $25.87 | 1.3M |
| 2025-04-07 | 39.52 | $24.67 | 741099 |
| 2025-04-04 | 41.51 | $25.04 | 1.4M |
| 2025-04-03 | 52.55 | $26.66 | 1.9M |
| 2025-04-02 | 55.87 | $27.04 | 93804 |
| 2025-04-01 | 55.09 | $26.93 | 307900 |
| 2025-03-31 | 58.19 | $27.28 | 629985 |
| 2025-03-28 | 53.81 | $26.66 | 214600 |
| 2025-03-27 | 53.44 | $26.61 | 142162 |
| 2025-03-26 | 52.64 | $26.50 | 184884 |
| 2025-03-25 | 53.11 | $26.56 | 120111 |
| 2025-03-24 | 53.05 | $26.55 | 207153 |
| 2025-03-21 | 51.06 | $26.25 | 179826 |
| 2025-03-20 | 54.18 | $26.68 | 244203 |
| 2025-03-19 | 50.72 | $26.16 | 230571 |
| 2025-03-18 | 46.03 | $25.53 | 234125 |
| 2025-03-17 | 40.75 | $24.91 | 235900 |
| 2025-03-14 | 42.53 | $25.19 | 269100 |
| 2025-03-13 | 35.65 | $24.47 | 157715 |
| 2025-03-12 | 37.18 | $24.73 | 173673 |
| 2025-03-11 | 37.53 | $24.79 | 444214 |
| 2025-03-10 | 37.59 | $24.80 | 470544 |
| 2025-03-07 | 37.75 | $24.83 | 162221 |
| 2025-03-06 | 37.67 | $24.82 | 294663 |
| 2025-03-05 | 39.67 | $25.21 | 355600 |
| 2025-03-04 | 39.36 | $25.17 | 491200 |
| 2025-03-03 | 38.67 | $25.08 | 787003 |
| 2025-02-28 | 44.87 | $26.24 | 624838 |
| 2025-02-27 | 48.56 | $26.82 | 354385 |
| 2025-02-26 | 48.75 | $26.85 | 323236 |
| 2025-02-25 | 46.84 | $26.57 | 235700 |
| 2025-02-24 | 45.17 | $26.33 | 246729 |
| 2025-02-21 | 47.35 | $26.70 | 298964 |
| 2025-02-20 | 49.11 | $26.99 | 246200 |
| 2025-02-19 | 48.35 | $26.87 | 199045 |
| 2025-02-18 | 47.86 | $26.79 | 324552 |
| 2025-02-14 | 47.69 | $26.76 | 542483 |
| 2025-02-13 | 48.57 | $26.93 | 289800 |
| 2025-02-12 | 44.10 | $26.16 | 226121 |
| 2025-02-11 | 45.57 | $26.46 | 316707 |
| 2025-02-10 | 45.11 | $26.38 | 379900 |
| 2025-02-07 | 46.23 | $26.62 | 608225 |
| 2025-02-06 | 53.35 | $27.98 | 779481 |
| 2025-02-05 | 54.29 | $28.14 | 507381 |
| 2025-02-04 | 53.51 | $27.98 | 472943 |
| 2025-02-03 | 51.67 | $27.60 | 757172 |
| 2025-01-31 | 58.00 | $28.70 | 411238 |
| 2025-01-30 | 56.53 | $28.38 | 419900 |
| 2025-01-29 | 59.05 | $28.79 | 332700 |
| 2025-01-28 | 54.38 | $27.80 | 367100 |
| 2025-01-27 | 52.08 | $27.36 | 908000 |
| 2025-01-24 | 65.53 | $29.24 | 772270 |
| 2025-01-23 | 63.83 | $28.88 | 1.7M |
| 2025-01-22 | 57.72 | $27.77 | 396200 |
| 2025-01-21 | 63.81 | $28.43 | 282442 |
| 2025-01-17 | 60.38 | $27.86 | 468125 |
| 2025-01-16 | 62.14 | $28.04 | 411399 |
| 2025-01-15 | 59.25 | $27.58 | 524155 |
| 2025-01-14 | 55.84 | $27.09 | 260106 |
| 2025-01-13 | 59.62 | $27.48 | 248862 |
| 2025-01-10 | 57.59 | $27.19 | 411303 |
| 2025-01-08 | 51.54 | $26.43 | 110335 |
| 2025-01-07 | 49.75 | $26.23 | 94500 |
| 2025-01-06 | 50.19 | $26.28 | 203276 |
| 2025-01-03 | 52.76 | $26.57 | 219752 |
| 2025-01-02 | 53.12 | $26.61 | 272536 |
| 2024-12-31 | 50.58 | $26.29 | 441200 |
| 2024-12-30 | 47.17 | $25.89 | 160153 |
| 2024-12-27 | 47.17 | $25.89 | 176748 |
| 2024-12-26 | 45.48 | $25.69 | 141500 |
| 2024-12-24 | 44.29 | $25.55 | 138543 |
| 2024-12-23 | 42.59 | $25.35 | 295147 |
| 2024-12-20 | 44.73 | $25.68 | 188800 |
| 2024-12-19 | 46.33 | $25.92 | 224700 |
| 2024-12-18 | 44.76 | $25.72 | 102210 |
| 2024-12-17 | 46.85 | $26.04 | 244900 |
| 2024-12-16 | 45.95 | $25.92 | 279973 |
| 2024-12-13 | 50.99 | $26.66 | 387654 |
| 2024-12-12 | 47.67 | $26.21 | 305000 |
| 2024-12-11 | 46.29 | $26.03 | 267534 |
| 2024-12-10 | 43.46 | $25.67 | 250319 |
| 2024-12-09 | 44.83 | $25.89 | 289479 |
| 2024-12-06 | 48.69 | $26.47 | 337340 |
| 2024-12-05 | 54.87 | $27.27 | 174169 |
| 2024-12-04 | 53.10 | $27.02 | 336927 |
| 2024-12-03 | 58.21 | $27.61 | 191900 |
| 2024-12-02 | 59.98 | $27.80 | 222800 |
| 2024-11-29 | 64.16 | $28.23 | 113000 |
| 2024-11-27 | 62.60 | $27.96 | 676993 |
| 2024-11-26 | 64.68 | $28.17 | 390000 |
| 2024-11-25 | 68.92 | $28.58 | 319278 |
| 2024-11-22 | 68.49 | $28.49 | 534565 |
| 2024-11-21 | 65.40 | $27.88 | 443902 |
| 2024-11-20 | 64.20 | $27.66 | 213216 |
| 2024-11-19 | 63.93 | $27.61 | 442704 |
| 2024-11-18 | 59.51 | $26.85 | 305538 |
| 2024-11-15 | 59.14 | $26.79 | 423544 |
| 2024-11-14 | 61.58 | $27.06 | 490107 |
| 2024-11-13 | 58.89 | $26.61 | 564700 |
| 2024-11-12 | 52.03 | $25.64 | 213612 |
| 2024-11-11 | 56.97 | $26.17 | 417938 |
| 2024-11-08 | 53.06 | $25.68 | 435600 |
| 2024-11-07 | 66.25 | $26.81 | 665874 |
| 2024-11-06 | 79.16 | $27.59 | 803889 |
| 2024-11-05 | 73.73 | $26.72 | 691609 |
| 2024-11-04 | 71.64 | $26.46 | 356215 |
| 2024-11-01 | 70.87 | $26.37 | 477068 |
| 2024-10-31 | 69.12 | $26.17 | 278861 |
| 2024-10-30 | 63.47 | $25.63 | 275387 |
| 2024-10-29 | 63.23 | $25.61 | 282422 |
| 2024-10-28 | 61.94 | $25.50 | 556733 |
| 2024-10-25 | 64.48 | $25.63 | 290736 |
| 2024-10-24 | 63.04 | $25.50 | 246011 |
| 2024-10-23 | 57.94 | $25.09 | 162519 |
| 2024-10-22 | 56.56 | $24.99 | 138475 |
| 2024-10-21 | 57.64 | $25.05 | 166453 |
| 2024-10-18 | 58.53 | $25.10 | 129116 |
| 2024-10-17 | 56.89 | $24.97 | 107539 |
| 2024-10-16 | 56.51 | $24.94 | 104634 |
| 2024-10-15 | 55.27 | $24.84 | 174100 |
| 2024-10-14 | 58.44 | $25.04 | 192524 |
| 2024-10-11 | 62.34 | $25.27 | 199975 |
| 2024-10-10 | 62.02 | $25.24 | 208400 |
| 2024-10-09 | 62.19 | $25.25 | 156612 |
| 2024-10-08 | 61.11 | $25.14 | 218100 |
| 2024-10-07 | 65.29 | $25.40 | 423900 |
| 2024-10-04 | 64.58 | $25.32 | 115809 |
| 2024-10-03 | 62.87 | $25.13 | 147000 |
| 2024-10-02 | 63.33 | $25.16 | 206500 |
| 2024-10-01 | 63.77 | $25.19 | 276402 |
| 2024-09-30 | 62.19 | $25.00 | 145900 |
| 2024-09-27 | 61.68 | $24.94 | 245316 |
| 2024-09-26 | 58.54 | $24.58 | 119130 |
| 2024-09-25 | 57.81 | $24.50 | 112800 |
| 2024-09-24 | 58.55 | $24.56 | 285256 |
| 2024-09-23 | 55.21 | $24.19 | 146200 |
| 2024-09-20 | 56.50 | $24.30 | 291938 |
| 2024-09-19 | 50.87 | $23.73 | 312400 |
| 2024-09-18 | 53.52 | $23.96 | 255547 |
| 2024-09-17 | 48.78 | $23.53 | 205543 |
| 2024-09-16 | 49.23 | $23.57 | 235000 |
| 2024-09-13 | 48.11 | $23.47 | 222542 |
| 2024-09-12 | 45.59 | $23.25 | 149143 |
| 2024-09-11 | 43.71 | $23.09 | 207805 |
| 2024-09-10 | 42.65 | $23.00 | 112700 |
| 2024-09-09 | 40.77 | $22.84 | 142300 |
| 2024-09-06 | 41.83 | $22.97 | 666077 |
| 2024-09-05 | 40.24 | $22.83 | 177000 |
| 2024-09-04 | 41.63 | $23.01 | 222828 |
| 2024-09-03 | 43.95 | $23.30 | 266300 |
| 2024-08-30 | 49.58 | $23.92 | 149900 |
| 2024-08-29 | 49.58 | $23.92 | 174735 |
| 2024-08-28 | 49.58 | $23.92 | 124143 |
| 2024-08-27 | 51.02 | $24.08 | 118766 |
| 2024-08-26 | 50.07 | $23.97 | 208149 |
| 2024-08-23 | 50.75 | $24.05 | 197419 |
| 2024-08-22 | 49.28 | $23.87 | 197500 |
| 2024-08-21 | 49.36 | $23.88 | 231100 |
| 2024-08-20 | 45.51 | $23.41 | 236420 |
| 2024-08-19 | 48.81 | $23.85 | 233347 |
| 2024-08-16 | 49.50 | $23.94 | 338214 |
| 2024-08-15 | 46.44 | $23.56 | 419943 |
| 2024-08-14 | 43.34 | $23.20 | 333100 |
| 2024-08-13 | 43.74 | $23.26 | 425900 |
| 2024-08-12 | 37.42 | $22.57 | 276204 |
| 2024-08-09 | 38.80 | $22.80 | 217431 |
| 2024-08-08 | 38.80 | $22.80 | 440170 |
| 2024-08-07 | 36.98 | $22.60 | 500556 |
| 2024-08-06 | 41.18 | $23.32 | 918600 |
| 2024-08-05 | 38.41 | $23.02 | 809500 |
| 2024-08-02 | 43.97 | $23.87 | 576516 |
| 2024-08-01 | 51.28 | $24.75 | 230500 |
| 2024-07-31 | 51.74 | $24.80 | 251426 |
| 2024-07-30 | 48.66 | $24.45 | 335200 |
| 2024-07-29 | 50.41 | $24.65 | 905805 |
| 2024-07-26 | 62.62 | $25.79 | 284067 |
| 2024-07-25 | 59.60 | $25.42 | 415011 |
| 2024-07-24 | 66.03 | $25.89 | 321000 |
| 2024-07-23 | 64.07 | $25.64 | 197100 |
| 2024-07-22 | 63.27 | $25.54 | 311000 |
| 2024-07-19 | 63.03 | $25.51 | 172824 |
| 2024-07-18 | 62.50 | $25.44 | 262313 |
| 2024-07-17 | 61.44 | $25.30 | 273600 |
| 2024-07-16 | 60.84 | $25.22 | 190569 |
| 2024-07-15 | 59.10 | $24.99 | 301319 |
| 2024-07-12 | 59.21 | $25.00 | 149900 |
| 2024-07-11 | 58.78 | $24.94 | 212318 |
| 2024-07-10 | 57.71 | $24.79 | 207453 |
| 2024-07-09 | 56.14 | $24.57 | 296600 |
| 2024-07-08 | 57.15 | $24.68 | 523555 |
| 2024-07-05 | 63.03 | $25.28 | 358043 |
| 2024-07-03 | 61.27 | $25.00 | 152800 |
| 2024-07-02 | 63.00 | $25.17 | 308100 |
| 2024-07-01 | 64.75 | $25.34 | 559433 |
| 2024-06-28 | 59.19 | $24.46 | 255315 |
| 2024-06-27 | 57.22 | $24.19 | 151705 |
| 2024-06-26 | 57.51 | $24.22 | 287100 |
| 2024-06-25 | 56.60 | $24.09 | 152662 |
| 2024-06-24 | 56.05 | $24.01 | 202211 |
| 2024-06-21 | 54.61 | $23.80 | 498296 |
| 2024-06-20 | 57.42 | $24.13 | 273100 |
| 2024-06-18 | 56.32 | $23.96 | 263021 |
| 2024-06-17 | 53.14 | $23.49 | 554788 |
| 2024-06-14 | 53.21 | $23.50 | 214531 |
| 2024-06-13 | 55.07 | $23.74 | 185900 |
| 2024-06-12 | 56.54 | $23.93 | 388900 |
| 2024-06-11 | 57.47 | $24.05 | 451500 |
| 2024-06-10 | 63.85 | $24.82 | 501630 |
| 2024-06-07 | 62.67 | $24.59 | 309838 |
| 2024-06-06 | 61.32 | $24.33 | 430415 |
| 2024-06-05 | 55.09 | $23.28 | 458500 |
| 2024-06-04 | 57.78 | $23.60 | 641519 |
| 2024-06-03 | 71.36 | $24.91 | 557700 |
| 2024-05-31 | 69.98 | $24.64 | 907600 |
| 2024-05-30 | 65.40 | $23.86 | 338900 |
| 2024-05-29 | 62.24 | $23.41 | 466000 |
| 2024-05-28 | 69.92 | $23.98 | 665731 |
| 2024-05-24 | 65.12 | $23.31 | 329236 |
| 2024-05-23 | 63.02 | $23.06 | 406835 |
| 2024-05-22 | 64.49 | $23.16 | 227080 |
| 2024-05-21 | 63.36 | $23.02 | 359536 |
| 2024-05-20 | 63.91 | $23.06 | 349314 |
| 2024-05-17 | 62.01 | $22.82 | 244031 |
| 2024-05-16 | 61.37 | $22.74 | 260716 |
| 2024-05-15 | 62.25 | $22.81 | 698828 |
| 2024-05-14 | 60.24 | $22.55 | 250908 |
| 2024-05-13 | 57.96 | $22.27 | 362340 |
| 2024-05-10 | 57.88 | $22.26 | 436512 |
| 2024-05-09 | 62.27 | $22.64 | 550656 |
| 2024-05-08 | 60.86 | $22.45 | 399212 |
| 2024-05-07 | 61.20 | $22.48 | 926946 |
| 2024-05-06 | 78.59 | $23.72 | 967000 |
| 2024-05-03 | 76.15 | $23.25 | 715400 |
| 2024-05-02 | 73.86 | $22.87 | 581462 |
| 2024-05-01 | 72.12 | $22.61 | 747149 |
| 2024-04-30 | 70.84 | $22.43 | 534411 |
| 2024-04-29 | 69.21 | $22.21 | 2.0M |
| 2024-04-26 | 58.57 | $21.15 | 563361 |
| 2024-04-25 | 65.69 | $21.50 | 367800 |
| 2024-04-24 | 61.64 | $21.18 | 215620 |
| 2024-04-23 | 61.86 | $21.19 | 219800 |
| 2024-04-22 | 62.07 | $21.20 | 282200 |
| 2024-04-19 | 60.82 | $21.10 | 226852 |
| 2024-04-18 | 60.33 | $21.06 | 236927 |
| 2024-04-17 | 61.62 | $21.13 | 341528 |
| 2024-04-16 | 60.23 | $21.01 | 330100 |
| 2024-04-15 | 58.69 | $20.88 | 317500 |
| 2024-04-12 | 61.84 | $21.06 | 264400 |
| 2024-04-11 | 61.84 | $21.06 | 252500 |
| 2024-04-10 | 61.21 | $21.00 | 199900 |
| 2024-04-09 | 61.01 | $20.98 | 209542 |
| 2024-04-08 | 61.78 | $21.03 | 276000 |
| 2024-04-05 | 60.65 | $20.91 | 373600 |
| 2024-04-04 | 59.90 | $20.83 | 332554 |
| 2024-04-03 | 58.69 | $20.70 | 355927 |
| 2024-04-02 | 55.00 | $20.33 | 390493 |
| 2024-04-01 | 52.95 | $20.14 | 265300 |
| 2024-03-28 | 51.97 | $20.05 | 353019 |
| 2024-03-27 | 53.62 | $20.19 | 367000 |
| 2024-03-26 | 51.31 | $19.97 | 336227 |
| 2024-03-25 | 49.68 | $19.82 | 160100 |
| 2024-03-22 | 48.47 | $19.71 | 253143 |
| 2024-03-21 | 51.44 | $19.99 | 255100 |
| 2024-03-20 | 51.14 | $19.96 | 309625 |
| 2024-03-19 | 50.45 | $19.89 | 220731 |
| 2024-03-18 | 48.68 | $19.71 | 299900 |
| 2024-03-15 | 49.14 | $19.76 | 436010 |
| 2024-03-14 | 48.11 | $19.65 | 410712 |
| 2024-03-13 | 43.35 | $19.17 | 382747 |
| 2024-03-12 | 47.12 | $19.61 | 340202 |
| 2024-03-11 | 50.13 | $19.93 | 623200 |
| 2024-03-08 | 49.94 | $19.91 | 322841 |
| 2024-03-07 | 48.45 | $19.75 | 330786 |
| 2024-03-06 | 43.78 | $19.28 | 423316 |
| 2024-03-05 | 40.16 | $18.95 | 700304 |
| 2024-03-04 | 33.38 | $18.40 | 574312 |
| 2024-03-01 | 36.29 | $18.81 | 432541 |
| 2024-02-29 | 37.74 | $19.00 | 300900 |
| 2024-02-28 | 37.36 | $18.97 | 687021 |
| 2024-02-27 | 37.44 | $18.98 | 377601 |
| 2024-02-26 | 36.51 | $18.90 | 355848 |
| 2024-02-23 | 37.16 | $19.00 | 358600 |
| 2024-02-22 | 38.47 | $19.20 | 340207 |
| 2024-02-21 | 38.73 | $19.24 | 564397 |
| 2024-02-20 | 35.11 | $18.89 | 780843 |
| 2024-02-16 | 38.43 | $19.43 | 432100 |
| 2024-02-15 | 39.56 | $19.60 | 658738 |
| 2024-02-14 | 40.55 | $19.75 | 696486 |
| 2024-02-13 | 41.54 | $19.90 | 323600 |
| 2024-02-12 | 42.06 | $19.98 | 547700 |
| 2024-02-09 | 36.80 | $19.42 | 544307 |
| 2024-02-08 | 39.41 | $19.85 | 506800 |
| 2024-02-07 | 41.35 | $20.15 | 573600 |
| 2024-02-06 | 38.36 | $19.84 | 908600 |
| 2024-02-05 | 48.69 | $21.20 | 824300 |
| 2024-02-02 | 49.43 | $21.28 | 676937 |
| 2024-02-01 | 49.06 | $21.24 | 638400 |
| 2024-01-31 | 46.94 | $21.01 | 421403 |
| 2024-01-30 | 48.87 | $21.24 | 958522 |
| 2024-01-29 | 42.31 | $20.57 | 1.7M |
| 2024-01-26 | 54.13 | $21.77 | 788400 |
| 2024-01-25 | 59.10 | $22.15 | 463403 |
| 2024-01-24 | 59.51 | $22.18 | 345000 |
| 2024-01-23 | 58.97 | $22.12 | 312623 |
| 2024-01-22 | 59.34 | $22.15 | 523841 |
| 2024-01-19 | 58.93 | $22.10 | 524637 |
| 2024-01-18 | 58.69 | $22.07 | 385906 |
| 2024-01-17 | 57.51 | $21.92 | 413328 |
| 2024-01-16 | 55.58 | $21.68 | 616200 |
| 2024-01-12 | 60.95 | $22.17 | 384700 |
| 2024-01-11 | 60.73 | $22.14 | 299734 |
| 2024-01-10 | 59.50 | $21.97 | 522300 |
| 2024-01-09 | 59.35 | $21.95 | 430428 |
| 2024-01-08 | 56.44 | $21.55 | 363109 |
| 2024-01-05 | 57.42 | $21.65 | 239000 |
| 2024-01-04 | 54.74 | $21.29 | 419648 |
| 2024-01-03 | 56.52 | $21.48 | 395202 |
| 2024-01-02 | 54.13 | $21.16 | 585347 |
| 2023-12-29 | 54.31 | $21.18 | 503669 |
| 2023-12-28 | 51.12 | $20.76 | 628600 |
| 2023-12-27 | 48.51 | $20.44 | 295208 |
| 2023-12-26 | 47.43 | $20.31 | 391402 |
| 2023-12-22 | 43.16 | $19.82 | 254900 |
| 2023-12-21 | 41.97 | $19.69 | 342626 |
| 2023-12-20 | 41.34 | $19.62 | 273000 |
| 2023-12-19 | 42.98 | $19.88 | 322144 |
| 2023-12-18 | 38.43 | $19.37 | 391565 |
| 2023-12-15 | 36.93 | $19.21 | 613337 |
| 2023-12-14 | 38.78 | $19.54 | 522871 |
| 2023-12-13 | 28.45 | $18.54 | 866259 |
| 2023-12-12 | 30.09 | $18.88 | 500300 |
| 2023-12-11 | 31.89 | $19.23 | 658837 |
| 2023-12-08 | 32.52 | $19.35 | 679179 |
| 2023-12-07 | 33.69 | $19.57 | 711108 |
| 2023-12-06 | 34.93 | $19.80 | 1.2M |
| 2023-12-05 | 38.70 | $20.44 | 380679 |
| 2023-12-04 | 41.64 | $20.88 | 348159 |
| 2023-12-01 | 44.02 | $21.21 | 376300 |
| 2023-11-30 | 41.81 | $20.98 | 178544 |
| 2023-11-29 | 41.14 | $20.91 | 428534 |
| 2023-11-28 | 42.00 | $21.04 | 549539 |
| 2023-11-27 | 45.07 | $21.49 | 376200 |
| 2023-11-24 | 47.72 | $21.85 | 95732 |
| 2023-11-22 | 48.02 | $21.89 | 276917 |
| 2023-11-21 | 47.15 | $21.78 | 250200 |
| 2023-11-20 | 44.61 | $21.46 | 252009 |
| 2023-11-17 | 45.79 | $21.64 | 350700 |
| 2023-11-16 | 44.24 | $21.44 | 472700 |
| 2023-11-15 | 49.56 | $22.23 | 373400 |
| 2023-11-14 | 50.81 | $22.40 | 504149 |
| 2023-11-13 | 48.79 | $22.12 | 368300 |
| 2023-11-10 | 47.77 | $21.98 | 362143 |
| 2023-11-09 | 42.66 | $21.32 | 393011 |
| 2023-11-08 | 44.02 | $21.54 | 252504 |
| 2023-11-07 | 44.02 | $21.54 | 689600 |
| 2023-11-06 | 50.22 | $22.48 | 656300 |
| 2023-11-03 | 64.06 | $24.00 | 780437 |
| 2023-11-02 | 62.03 | $23.69 | 462549 |
| 2023-11-01 | 58.12 | $23.15 | 569200 |
| 2023-10-31 | 54.67 | $22.73 | 263708 |
| 2023-10-30 | 56.24 | $22.88 | 391383 |
| 2023-10-27 | 52.81 | $22.48 | 466569 |
| 2023-10-26 | 57.30 | $22.90 | 372909 |
| 2023-10-25 | 57.21 | $22.89 | 408300 |
| 2023-10-24 | 61.98 | $23.31 | 272508 |
| 2023-10-23 | 64.78 | $23.54 | 284286 |
| 2023-10-20 | 66.91 | $23.71 | 338661 |
| 2023-10-19 | 72.36 | $24.12 | 409400 |
| 2023-10-18 | 71.55 | $23.97 | 314600 |
| 2023-10-17 | 71.39 | $23.94 | 298669 |
| 2023-10-16 | 69.11 | $23.52 | 314869 |
| 2023-10-13 | 66.57 | $23.10 | 394319 |
| 2023-10-12 | 65.62 | $22.95 | 374414 |
| 2023-10-11 | 64.85 | $22.83 | 326048 |
| 2023-10-10 | 66.25 | $22.95 | 336407 |
| 2023-10-09 | 65.12 | $22.76 | 476703 |
| 2023-10-06 | 63.78 | $22.54 | 262655 |
| 2023-10-05 | 60.65 | $22.06 | 257044 |
| 2023-10-04 | 57.76 | $21.66 | 418700 |
| 2023-10-03 | 65.02 | $22.30 | 345937 |
| 2023-10-02 | 64.08 | $22.16 | 606942 |
| 2023-09-29 | 68.70 | $22.53 | 500600 |
| 2023-09-28 | 74.50 | $22.95 | 727414 |
| 2023-09-27 | 69.77 | $22.13 | 585069 |
| 2023-09-26 | 64.95 | $21.49 | 389203 |
| 2023-09-25 | 72.31 | $21.92 | 400000 |
| 2023-09-22 | 69.48 | $21.55 | 406392 |
| 2023-09-21 | 68.40 | $21.42 | 361789 |
| 2023-09-20 | 66.87 | $21.24 | 487800 |
| 2023-09-19 | 65.90 | $21.13 | 712534 |
| 2023-09-18 | 64.10 | $20.93 | 498225 |
| 2023-09-15 | 62.50 | $20.76 | 483938 |
| 2023-09-14 | 60.74 | $20.58 | 636056 |
| 2023-09-13 | 58.90 | $20.40 | 321086 |
| 2023-09-12 | 54.16 | $19.98 | 402000 |
| 2023-09-11 | 52.42 | $19.84 | 369530 |
| 2023-09-08 | 50.37 | $19.68 | 374265 |
| 2023-09-07 | 46.99 | $19.43 | 292758 |
| 2023-09-06 | 46.16 | $19.37 | 473000 |
| 2023-09-05 | 50.86 | $19.74 | 463242 |
| 2023-09-01 | 53.23 | $19.91 | 1.3M |
| 2023-08-31 | 61.36 | $20.42 | 206817 |
| 2023-08-30 | 60.69 | $20.36 | 192132 |
| 2023-08-29 | 59.23 | $20.23 | 278944 |
| 2023-08-28 | 58.10 | $20.13 | 262628 |
| 2023-08-25 | 60.00 | $20.25 | 340400 |
| 2023-08-24 | 56.25 | $19.92 | 353567 |
| 2023-08-23 | 57.97 | $20.03 | 277400 |
| 2023-08-22 | 57.75 | $20.01 | 318100 |
| 2023-08-21 | 59.55 | $20.13 | 313264 |
| 2023-08-18 | 59.05 | $20.08 | 486105 |
| 2023-08-17 | 58.95 | $20.07 | 363828 |
| 2023-08-16 | 58.10 | $19.98 | 508794 |
| 2023-08-15 | 55.03 | $19.67 | 345320 |
| 2023-08-14 | 58.72 | $19.95 | 380000 |
| 2023-08-11 | 57.16 | $19.79 | 290904 |
| 2023-08-10 | 57.68 | $19.83 | 439400 |
| 2023-08-09 | 59.20 | $19.95 | 394157 |
| 2023-08-08 | 56.76 | $19.68 | 393830 |
| 2023-08-07 | 55.15 | $19.51 | 538777 |
| 2023-08-04 | 54.20 | $19.41 | 610206 |
| 2023-08-03 | 66.03 | $20.30 | 923598 |
| 2023-08-02 | 65.63 | $20.25 | 763301 |
| 2023-08-01 | 64.44 | $20.10 | 657348 |
| 2023-07-31 | 62.97 | $19.92 | 786220 |
| 2023-07-28 | 55.51 | $19.15 | 581052 |
| 2023-07-27 | 52.05 | $18.86 | 742827 |
| 2023-07-26 | 54.84 | $19.06 | 1.0M |
| 2023-07-25 | 56.28 | $19.16 | 388000 |
| 2023-07-24 | 57.56 | $19.25 | 599552 |
| 2023-07-21 | 54.01 | $18.93 | 346300 |
| 2023-07-20 | 55.11 | $19.01 | 354915 |
| 2023-07-19 | 51.36 | $18.69 | 313338 |
| 2023-07-18 | 49.74 | $18.56 | 312000 |
| 2023-07-17 | 47.71 | $18.40 | 340740 |
| 2023-07-14 | 48.29 | $18.45 | 557600 |
| 2023-07-13 | 50.51 | $18.64 | 355329 |
| 2023-07-12 | 52.18 | $18.78 | 444200 |
| 2023-07-11 | 54.65 | $18.98 | 256820 |
| 2023-07-10 | 55.40 | $19.04 | 952200 |
| 2023-07-07 | 56.00 | $19.09 | 285033 |
| 2023-07-06 | 55.35 | $19.02 | 499718 |
| 2023-07-05 | 56.37 | $19.11 | 396385 |
| 2023-07-03 | 54.15 | $18.86 | 169213 |
| 2023-06-30 | 50.62 | $18.49 | 437600 |
| 2023-06-29 | 45.91 | $18.05 | 423200 |
| 2023-06-28 | 43.83 | $17.87 | 578900 |
| 2023-06-27 | 45.31 | $18.03 | 330845 |
| 2023-06-26 | 44.42 | $17.95 | 299794 |
| 2023-06-23 | 44.20 | $17.93 | 317166 |
| 2023-06-22 | 45.54 | $18.09 | 167725 |
| 2023-06-21 | 46.20 | $18.17 | 310700 |
| 2023-06-20 | 47.44 | $18.32 | 391600 |
| 2023-06-16 | 42.70 | $17.83 | 550800 |
| 2023-06-15 | 42.70 | $17.83 | 520833 |
| 2023-06-14 | 39.16 | $17.48 | 562929 |
| 2023-06-13 | 40.80 | $17.72 | 366500 |
| 2023-06-12 | 38.67 | $17.51 | 542362 |
| 2023-06-09 | 41.37 | $17.91 | 352956 |
| 2023-06-08 | 43.01 | $18.14 | 623244 |
| 2023-06-07 | 42.15 | $18.05 | 598207 |
| 2023-06-06 | 39.28 | $17.75 | 350901 |
| 2023-06-05 | 36.48 | $17.47 | 545533 |
| 2023-06-02 | 38.59 | $17.82 | 314460 |
| 2023-06-01 | 34.25 | $17.40 | 263623 |
| 2023-05-31 | 30.93 | $17.10 | 547566 |
| 2023-05-30 | 33.73 | $17.62 | 918334 |
| 2023-05-26 | 37.38 | $18.21 | 318200 |
| 2023-05-25 | 39.81 | $18.56 | 371500 |
| 2023-05-24 | 42.91 | $18.97 | 267627 |
| 2023-05-23 | 44.59 | $19.18 | 161413 |
| 2023-05-22 | 44.50 | $19.17 | 322352 |
| 2023-05-19 | 40.57 | $18.78 | 318701 |
| 2023-05-18 | 39.20 | $18.65 | 556584 |
| 2023-05-17 | 38.69 | $18.60 | 555149 |
| 2023-05-16 | 38.82 | $18.62 | 484200 |
| 2023-05-15 | 42.52 | $19.19 | 677379 |
| 2023-05-12 | 32.28 | $18.24 | 584900 |
| 2023-05-11 | 33.72 | $18.48 | 496000 |
| 2023-05-10 | 35.15 | $18.71 | 655955 |
| 2023-05-09 | 36.36 | $18.90 | 622632 |
| 2023-05-08 | 37.73 | $19.11 | 707200 |
| 2023-05-05 | 44.43 | $20.00 | 739600 |
| 2023-05-04 | 50.47 | $20.63 | 795947 |
| 2023-05-03 | 50.68 | $20.65 | 1.0M |
| 2023-05-02 | 56.41 | $21.17 | 749841 |
| 2023-05-01 | 54.82 | $21.00 | 589952 |
| 2023-04-28 | 53.79 | $20.89 | 941000 |
| 2023-04-27 | 52.47 | $20.75 | 344600 |
| 2023-04-26 | 51.05 | $20.60 | 450122 |
| 2023-04-25 | 53.69 | $20.86 | 434900 |
| 2023-04-24 | 56.13 | $21.09 | 381500 |
| 2023-04-21 | 53.51 | $20.79 | 217034 |
| 2023-04-20 | 54.23 | $20.86 | 277277 |
| 2023-04-19 | 56.59 | $21.09 | 232615 |
| 2023-04-18 | 56.28 | $21.05 | 232938 |
| 2023-04-17 | 55.59 | $20.96 | 297200 |
| 2023-04-14 | 53.74 | $20.72 | 199400 |
| 2023-04-13 | 54.92 | $20.85 | 175100 |
| 2023-04-12 | 54.63 | $20.81 | 396838 |
| 2023-04-11 | 53.78 | $20.69 | 493614 |
| 2023-04-10 | 50.25 | $20.21 | 543200 |
| 2023-04-06 | 50.25 | $20.21 | 161000 |
| 2023-04-05 | 52.12 | $20.46 | 203100 |
| 2023-04-04 | 50.59 | $20.24 | 527869 |
| 2023-04-03 | 54.60 | $20.77 | 852064 |
| 2023-03-31 | 50.36 | $20.17 | 348023 |
| 2023-03-30 | 51.12 | $20.27 | 293500 |
| 2023-03-29 | 51.19 | $20.28 | 323024 |
| 2023-03-28 | 47.34 | $19.74 | 257344 |
| 2023-03-27 | 46.37 | $19.61 | 387706 |
| 2023-03-24 | 43.72 | $19.26 | 216100 |
| 2023-03-23 | 40.11 | $18.81 | 440024 |
| 2023-03-22 | 42.53 | $19.23 | 439700 |
| 2023-03-21 | 45.65 | $19.73 | 455741 |
| 2023-03-20 | 42.61 | $19.35 | 459001 |
| 2023-03-17 | 38.40 | $18.86 | 710500 |
| 2023-03-16 | 39.18 | $19.00 | 444416 |
| 2023-03-15 | 31.96 | $18.23 | 675523 |
| 2023-03-14 | 34.43 | $18.72 | 551930 |
| 2023-03-13 | 34.59 | $18.75 | 572800 |
| 2023-03-10 | 37.14 | $19.23 | 567347 |
| 2023-03-09 | 40.57 | $19.81 | 736221 |
| 2023-03-08 | 41.91 | $20.02 | 956100 |
| 2023-03-07 | 44.84 | $20.46 | 394449 |
| 2023-03-06 | 45.60 | $20.57 | 411345 |
| 2023-03-03 | 50.06 | $21.18 | 468604 |
| 2023-03-02 | 47.59 | $20.87 | 461252 |
| 2023-03-01 | 46.86 | $20.78 | 438130 |
| 2023-02-28 | 46.62 | $20.75 | 289673 |
| 2023-02-27 | 47.15 | $20.83 | 466971 |
| 2023-02-24 | 44.70 | $20.50 | 453757 |
| 2023-02-23 | 46.70 | $20.82 | 469645 |
| 2023-02-22 | 48.89 | $21.16 | 424801 |
| 2023-02-21 | 47.37 | $20.94 | 628600 |
| 2023-02-17 | 50.42 | $21.41 | 511819 |
| 2023-02-16 | 51.49 | $21.57 | 692433 |
| 2023-02-15 | 51.31 | $21.54 | 541146 |
| 2023-02-14 | 48.72 | $21.12 | 873558 |
| 2023-02-13 | 49.80 | $21.30 | 715259 |
| 2023-02-10 | 50.99 | $21.50 | 470278 |
| 2023-02-09 | 47.65 | $20.94 | 413400 |
| 2023-02-08 | 45.84 | $20.65 | 665220 |
| 2023-02-07 | 47.96 | $21.04 | 552244 |
| 2023-02-06 | 51.26 | $21.61 | 477900 |
| 2023-02-03 | 55.73 | $22.31 | 827000 |
| 2023-02-02 | 55.04 | $22.18 | 753800 |
| 2023-02-01 | 55.86 | $22.31 | 1.5M |
| 2023-01-31 | 59.96 | $22.93 | 735830 |
| 2023-01-30 | 58.12 | $22.54 | 2.5M |
| 2023-01-27 | 47.39 | $20.71 | 351206 |
| 2023-01-26 | 46.02 | $20.52 | 414700 |
| 2023-01-25 | 49.42 | $21.05 | 203517 |
| 2023-01-24 | 50.76 | $21.25 | 147919 |
| 2023-01-23 | 48.64 | $20.93 | 632100 |
| 2023-01-20 | 49.47 | $21.06 | 302453 |
| 2023-01-19 | 44.60 | $20.35 | 332100 |
| 2023-01-18 | 44.46 | $20.33 | 348700 |
| 2023-01-17 | 47.49 | $20.85 | 243120 |
| 2023-01-13 | 45.59 | $20.57 | 176100 |
| 2023-01-12 | 41.28 | $19.97 | 174506 |
| 2023-01-11 | 39.22 | $19.70 | 300315 |
| 2023-01-10 | 38.69 | $19.63 | 344843 |
| 2023-01-09 | 41.49 | $20.20 | 360961 |
| 2023-01-06 | 41.59 | $20.22 | 416686 |
| 2023-01-05 | 36.40 | $19.51 | 591500 |
| 2023-01-04 | 36.80 | $19.60 | 397203 |
| 2023-01-03 | 37.18 | $19.69 | 728625 |
| 2022-12-30 | 39.93 | $20.32 | 444615 |
| 2022-12-29 | 42.04 | $20.77 | 378824 |
| 2022-12-28 | 39.69 | $20.42 | 1.3M |
| 2022-12-27 | 44.12 | $21.33 | 702500 |
| 2022-12-23 | 48.72 | $22.14 | 409214 |
| 2022-12-22 | 46.15 | $21.75 | 552708 |
| 2022-12-21 | 47.78 | $22.03 | 483800 |
| 2022-12-20 | 50.51 | $22.48 | 493637 |
| 2022-12-19 | 47.47 | $22.00 | 487500 |
| 2022-12-16 | 43.64 | $21.44 | 671095 |
| 2022-12-15 | 45.61 | $21.79 | 561569 |
| 2022-12-14 | 43.31 | $21.46 | 528719 |
| 2022-12-13 | 43.63 | $21.52 | 396021 |
| 2022-12-12 | 43.17 | $21.45 | 541300 |
| 2022-12-09 | 41.93 | $21.26 | 529975 |
| 2022-12-08 | 43.54 | $21.60 | 220015 |
| 2022-12-07 | 44.20 | $21.74 | 404338 |
| 2022-12-06 | 43.44 | $21.61 | 330935 |
| 2022-12-05 | 46.39 | $22.25 | 305860 |
| 2022-12-02 | 49.16 | $22.81 | 326800 |
| 2022-12-01 | 49.01 | $22.78 | 566000 |
| 2022-11-30 | 53.85 | $23.71 | 639300 |
| 2022-11-29 | 51.34 | $23.20 | 324300 |
| 2022-11-28 | 45.88 | $22.20 | 211700 |
| 2022-11-25 | 47.14 | $22.45 | 219231 |
| 2022-11-23 | 49.35 | $22.88 | 247300 |
| 2022-11-22 | 48.16 | $22.66 | 410245 |
| 2022-11-21 | 46.71 | $22.39 | 431000 |
| 2022-11-18 | 43.67 | $21.84 | 448000 |
| 2022-11-17 | 45.79 | $22.31 | 200113 |
| 2022-11-16 | 45.15 | $22.19 | 229755 |
| 2022-11-15 | 45.97 | $22.38 | 526600 |
| 2022-11-14 | 43.00 | $21.81 | 869600 |
| 2022-11-11 | 39.50 | $21.18 | 792824 |
| 2022-11-10 | 43.13 | $22.09 | 452200 |
| 2022-11-09 | 39.78 | $21.51 | 943046 |
| 2022-11-08 | 49.12 | $23.48 | 500800 |
| 2022-11-07 | 53.55 | $24.21 | 1.0M |
| 2022-11-04 | 52.09 | $23.95 | 720616 |
| 2022-11-03 | 51.08 | $23.77 | 719741 |
| 2022-11-02 | 52.72 | $24.05 | 536933 |
| 2022-11-01 | 57.77 | $24.85 | 912100 |
| 2022-10-31 | 54.84 | $24.28 | 1.2M |
| 2022-10-28 | 54.63 | $24.24 | 824941 |
| 2022-10-27 | 53.56 | $24.03 | 590822 |
| 2022-10-26 | 51.37 | $23.61 | 335700 |
| 2022-10-25 | 51.11 | $23.56 | 399018 |
| 2022-10-24 | 46.04 | $22.64 | 414000 |
| 2022-10-21 | 46.64 | $22.76 | 428900 |
| 2022-10-20 | 46.03 | $22.65 | 366546 |
| 2022-10-19 | 45.98 | $22.64 | 311361 |
| 2022-10-18 | 47.68 | $23.02 | 332900 |
| 2022-10-17 | 45.56 | $22.60 | 326188 |
| 2022-10-14 | 44.45 | $22.38 | 379524 |
| 2022-10-13 | 47.30 | $23.06 | 350500 |
| 2022-10-12 | 46.53 | $22.90 | 845643 |
| 2022-10-11 | 47.31 | $23.09 | 453300 |
| 2022-10-10 | 50.97 | $23.95 | 274424 |
| 2022-10-07 | 52.59 | $24.31 | 404114 |
| 2022-10-06 | 55.23 | $24.88 | 546154 |
| 2022-10-05 | 53.68 | $24.48 | 342946 |
| 2022-10-04 | 52.31 | $24.13 | 437870 |
| 2022-10-03 | 50.27 | $23.62 | 384288 |
| 2022-09-30 | 47.24 | $22.90 | 406176 |
| 2022-09-29 | 49.18 | $23.39 | 396500 |
| 2022-09-28 | 51.63 | $23.99 | 439235 |
| 2022-09-27 | 45.37 | $22.54 | 813421 |
| 2022-09-26 | 40.47 | $21.57 | 568131 |
| 2022-09-23 | 39.99 | $21.48 | 1.2M |
| 2022-09-22 | 46.67 | $23.18 | 280700 |
| 2022-09-21 | 48.10 | $23.50 | 224536 |
| 2022-09-20 | 50.60 | $24.04 | 269649 |
| 2022-09-19 | 52.62 | $24.46 | 514900 |
| 2022-09-16 | 50.00 | $23.88 | 1.5M |
| 2022-09-15 | 55.80 | $25.03 | 256300 |
| 2022-09-14 | 59.76 | $25.72 | 537092 |
| 2022-09-13 | 56.72 | $25.00 | 307106 |
| 2022-09-12 | 58.83 | $25.36 | 831206 |
| 2022-09-09 | 58.75 | $25.34 | 688888 |
| 2022-09-08 | 56.68 | $24.83 | 520600 |
| 2022-09-07 | 59.74 | $25.38 | 1.2M |
| 2022-09-06 | 63.41 | $26.00 | 866223 |
| 2022-09-02 | 62.17 | $25.65 | 665939 |
| 2022-09-01 | 59.71 | $24.99 | 753223 |
| 2022-08-31 | 68.34 | $26.34 | 609307 |
| 2022-08-30 | 65.34 | $25.49 | 933300 |
| 2022-08-29 | 71.47 | $26.30 | 1.4M |
| 2022-08-26 | 68.68 | $25.49 | 427121 |
| 2022-08-25 | 68.53 | $25.45 | 433200 |
| 2022-08-24 | 67.90 | $25.27 | 580611 |
| 2022-08-23 | 68.85 | $25.40 | 879000 |
| 2022-08-22 | 68.75 | $25.37 | 1.2M |
| 2022-08-19 | 64.97 | $24.26 | 543951 |
| 2022-08-18 | 63.65 | $23.91 | 811078 |
| 2022-08-17 | 61.36 | $23.33 | 639300 |
| 2022-08-16 | 60.43 | $23.10 | 714900 |
| 2022-08-15 | 58.33 | $22.60 | 458628 |
| 2022-08-12 | 59.35 | $22.77 | 715105 |
| 2022-08-11 | 62.37 | $23.27 | 773435 |
| 2022-08-10 | 58.25 | $22.25 | 538318 |
| 2022-08-09 | 55.47 | $21.64 | 283622 |
| 2022-08-08 | 55.71 | $21.68 | 830100 |
| 2022-08-05 | 58.66 | $22.19 | 277114 |
| 2022-08-04 | 59.54 | $22.34 | 426338 |
| 2022-08-03 | 64.78 | $23.19 | 620500 |
| 2022-08-02 | 62.80 | $22.65 | 386600 |
| 2022-08-01 | 64.59 | $22.93 | 1.3M |
| 2022-07-29 | 60.73 | $21.91 | 942619 |
| 2022-07-28 | 60.65 | $21.89 | 549638 |
| 2022-07-27 | 64.85 | $22.56 | 766710 |
| 2022-07-26 | 60.68 | $21.48 | 424518 |
| 2022-07-25 | 60.34 | $21.40 | 615246 |
| 2022-07-22 | 53.29 | $19.89 | 512726 |
| 2022-07-21 | 57.61 | $20.56 | 211000 |
| 2022-07-20 | 60.97 | $21.04 | 525217 |
| 2022-07-19 | 59.57 | $20.74 | 618424 |
| 2022-07-18 | 61.39 | $21.00 | 868343 |
| 2022-07-15 | 60.73 | $20.85 | 397623 |
| 2022-07-14 | 59.33 | $20.53 | 549900 |
| 2022-07-13 | 61.08 | $20.80 | 769538 |
| 2022-07-12 | 56.48 | $19.78 | 210679 |
| 2022-07-11 | 57.75 | $19.98 | 499700 |
| 2022-07-08 | 58.25 | $20.06 | 414239 |
| 2022-07-07 | 55.27 | $19.41 | 629969 |
| 2022-07-06 | 49.89 | $18.38 | 614035 |
| 2022-07-05 | 49.61 | $18.33 | 756698 |
| 2022-07-01 | 51.81 | $18.73 | 365936 |
| 2022-06-30 | 49.14 | $18.23 | 648370 |
| 2022-06-29 | 48.26 | $18.07 | 423033 |
| 2022-06-28 | 51.13 | $18.62 | 395903 |
| 2022-06-27 | 50.83 | $18.56 | 330200 |
| 2022-06-24 | 45.66 | $17.59 | 276400 |
| 2022-06-23 | 43.27 | $17.18 | 477264 |
| 2022-06-22 | 43.90 | $17.32 | 506677 |
| 2022-06-21 | 48.68 | $18.32 | 482400 |
| 2022-06-17 | 41.05 | $17.07 | 924900 |
| 2022-06-16 | 41.90 | $17.25 | 507912 |
| 2022-06-15 | 46.60 | $18.17 | 336901 |
| 2022-06-14 | 44.81 | $17.89 | 758635 |
| 2022-06-13 | 48.93 | $18.63 | 691938 |
| 2022-06-10 | 54.88 | $19.55 | 485849 |
| 2022-06-09 | 58.10 | $19.99 | 500000 |
| 2022-06-08 | 62.95 | $20.60 | 504804 |
| 2022-06-07 | 65.33 | $20.88 | 937066 |
| 2022-06-06 | 63.70 | $20.53 | 470800 |
| 2022-06-03 | 67.03 | $20.92 | 499529 |
| 2022-06-02 | 67.64 | $20.99 | 600000 |
| 2022-06-01 | 65.26 | $20.43 | 511200 |
| 2022-05-31 | 62.55 | $19.85 | 1.2M |
| 2022-05-27 | 62.71 | $19.87 | 388150 |
| 2022-05-26 | 62.79 | $19.88 | 424773 |
| 2022-05-25 | 62.93 | $19.90 | 580077 |
| 2022-05-24 | 63.49 | $19.98 | 1.1M |
| 2022-05-23 | 62.82 | $19.81 | 1.4M |
| 2022-05-20 | 59.11 | $18.92 | 255463 |
| 2022-05-19 | 59.43 | $18.97 | 427047 |
| 2022-05-18 | 55.88 | $18.18 | 278863 |
| 2022-05-17 | 59.91 | $18.82 | 277409 |
| 2022-05-16 | 60.36 | $18.89 | 723232 |
| 2022-05-13 | 58.89 | $18.54 | 483157 |
| 2022-05-12 | 55.95 | $17.88 | 511800 |
| 2022-05-11 | 57.55 | $18.15 | 753646 |
| 2022-05-10 | 55.63 | $17.72 | 545542 |
| 2022-05-09 | 55.09 | $17.60 | 1.0M |
| 2022-05-06 | 64.72 | $19.15 | 692905 |
| 2022-05-05 | 65.07 | $19.20 | 505151 |
| 2022-05-04 | 67.92 | $19.61 | 1.1M |
| 2022-05-03 | 64.62 | $18.69 | 798507 |
| 2022-05-02 | 60.59 | $17.73 | 942134 |
| 2022-04-29 | 61.85 | $17.91 | 498324 |
| 2022-04-28 | 66.10 | $18.50 | 1.0M |
| 2022-04-27 | 64.78 | $18.16 | 1.9M |
| 2022-04-26 | 52.59 | $15.81 | 472437 |
| 2022-04-25 | 48.17 | $15.20 | 1.1M |
| 2022-04-22 | 50.90 | $15.57 | 651551 |
| 2022-04-21 | 55.52 | $16.14 | 950470 |
| 2022-04-20 | 65.28 | $17.13 | 356000 |
| 2022-04-19 | 64.63 | $17.02 | 435338 |
| 2022-04-18 | 68.19 | $17.34 | 789721 |
| 2022-04-14 | 69.33 | $17.44 | 727000 |
| 2022-04-13 | 69.99 | $17.50 | 2.0M |
| 2022-04-12 | 66.08 | $16.74 | 1.0M |
| 2022-04-11 | 61.22 | $15.97 | 581469 |
| 2022-04-08 | 59.50 | $15.73 | 792900 |
| 2022-04-07 | 56.27 | $15.31 | 789248 |
| 2022-04-06 | 55.71 | $15.24 | 730500 |
| 2022-04-05 | 58.87 | $15.55 | 676045 |
| 2022-04-04 | 55.96 | $15.17 | 532229 |
| 2022-04-01 | 58.45 | $15.41 | 1.8M |
| 2022-03-31 | 58.65 | $15.43 | 268521 |
| 2022-03-30 | 58.85 | $15.45 | 237925 |
| 2022-03-29 | 58.18 | $15.35 | 636110 |
| 2022-03-28 | 58.63 | $15.40 | 402300 |
| 2022-03-25 | 60.60 | $15.62 | 585111 |
| 2022-03-24 | 59.84 | $15.49 | 511200 |
| 2022-03-23 | 58.92 | $15.33 | 772000 |
| 2022-03-22 | 55.40 | $14.75 | 257906 |
| 2022-03-21 | 57.08 | $14.96 | 923600 |
| 2022-03-18 | 53.71 | $14.43 | 533300 |
| 2022-03-17 | 52.98 | $14.32 | 300477 |
| 2022-03-16 | 49.02 | $13.75 | 858600 |
| 2022-03-15 | 52.17 | $14.18 | 606908 |
| 2022-03-14 | 51.69 | $14.11 | 933700 |
| 2022-03-11 | 64.26 | $15.55 | 668313 |
| 2022-03-10 | 68.32 | $15.92 | 878900 |
| 2022-03-09 | 62.84 | $15.01 | 839600 |
| 2022-03-08 | 63.41 | $15.06 | 670294 |
| 2022-03-07 | 62.10 | $14.86 | 1.0M |
| 2022-03-04 | 67.26 | $15.31 | 1.1M |
| 2022-03-03 | 64.79 | $14.91 | 1.7M |
| 2022-03-02 | 62.72 | $14.60 | 1.5M |
| 2022-03-01 | 57.51 | $13.92 | 829262 |
| 2022-02-28 | 49.65 | $13.12 | 555635 |
| 2022-02-25 | 49.09 | $13.07 | 434300 |
| 2022-02-24 | 45.65 | $12.77 | 464900 |
| 2022-02-23 | 47.58 | $12.96 | 355942 |
| 2022-02-22 | 45.50 | $12.78 | 411000 |
| 2022-02-18 | 46.67 | $12.90 | 223162 |
| 2022-02-17 | 48.76 | $13.11 | 329800 |
| 2022-02-16 | 49.36 | $13.17 | 428600 |
| 2022-02-15 | 53.09 | $13.53 | 395744 |
| 2022-02-14 | 53.30 | $13.55 | 632903 |
| 2022-02-11 | 53.91 | $13.61 | 205800 |
| 2022-02-10 | 51.52 | $13.34 | 572937 |
| 2022-02-09 | 49.88 | $13.16 | 406518 |
| 2022-02-08 | 51.64 | $13.35 | 182403 |
| 2022-02-07 | 52.75 | $13.47 | 272502 |
| 2022-02-04 | 52.67 | $13.46 | 388936 |
| 2022-02-03 | 53.19 | $13.52 | 479420 |
| 2022-02-02 | 54.29 | $13.65 | 989503 |
| 2022-02-01 | 58.73 | $14.15 | 744820 |
| 2022-01-31 | 53.93 | $13.48 | 1.3M |
| 2022-01-28 | 67.22 | $14.68 | 528113 |
| 2022-01-27 | 65.26 | $14.39 | 540300 |
| 2022-01-26 | 63.84 | $14.19 | 412845 |
| 2022-01-25 | 62.15 | $13.96 | 756900 |
| 2022-01-24 | 60.06 | $13.69 | 791002 |
| 2022-01-21 | 58.87 | $13.54 | 861400 |
| 2022-01-20 | 64.62 | $14.01 | 590400 |
| 2022-01-19 | 72.18 | $14.54 | 465500 |
| 2022-01-18 | 72.79 | $14.58 | 643668 |
| 2022-01-14 | 74.13 | $14.67 | 414300 |
| 2022-01-13 | 72.76 | $14.41 | 718100 |
| 2022-01-12 | 76.63 | $14.67 | 1.0M |
| 2022-01-11 | 72.76 | $13.94 | 382046 |
| 2022-01-10 | 71.47 | $13.73 | 315900 |
| 2022-01-07 | 72.24 | $13.78 | 342397 |
| 2022-01-06 | 71.90 | $13.72 | 413723 |
| 2022-01-05 | 70.80 | $13.53 | 1.0M |
| 2022-01-04 | 72.64 | $13.66 | 884711 |
| 2022-01-03 | 69.25 | $13.08 | 876243 |
| 2021-12-31 | 66.22 | $12.64 | 434300 |
| 2021-12-30 | 64.33 | $12.39 | 337632 |
| 2021-12-29 | 62.32 | $12.14 | 263019 |
| 2021-12-28 | 61.25 | $12.01 | 336626 |
| 2021-12-27 | 62.42 | $12.10 | 709047 |
| 2021-12-23 | 60.50 | $11.86 | 389190 |
| 2021-12-22 | 62.26 | $12.00 | 420500 |
| 2021-12-21 | 59.89 | $11.70 | 454200 |
| 2021-12-20 | 56.42 | $11.30 | 530800 |
| 2021-12-17 | 58.84 | $11.50 | 1.2M |
| 2021-12-16 | 56.53 | $11.24 | 515030 |
| 2021-12-15 | 54.78 | $11.05 | 481937 |
| 2021-12-14 | 49.92 | $10.57 | 538800 |
| 2021-12-13 | 44.75 | $10.13 | 238600 |
| 2021-12-10 | 44.85 | $10.14 | 139108 |
| 2021-12-09 | 45.33 | $10.19 | 167530 |
| 2021-12-08 | 48.28 | $10.49 | 208940 |
| 2021-12-07 | 46.63 | $10.34 | 645113 |
| 2021-12-06 | 44.96 | $10.19 | 373305 |
| 2021-12-03 | 42.93 | $10.01 | 651805 |
| 2021-12-02 | 45.13 | $10.26 | 274427 |
| 2021-12-01 | 41.24 | $9.92 | 598644 |
| 2021-11-30 | 43.94 | $10.23 | 512906 |
| 2021-11-29 | 44.47 | $10.29 | 392212 |
| 2021-11-26 | 45.53 | $10.41 | 423500 |
| 2021-11-24 | 47.21 | $10.60 | 596000 |
| 2021-11-23 | 51.18 | $11.02 | 636857 |
| 2021-11-22 | 46.05 | $10.52 | 553000 |
| 2021-11-19 | 42.73 | $10.23 | 459000 |
| 2021-11-18 | 41.55 | $10.13 | 531400 |
| 2021-11-17 | 42.81 | $10.28 | 554800 |
| 2021-11-16 | 44.78 | $10.51 | 954949 |
| 2021-11-15 | 45.91 | $10.64 | 509635 |
| 2021-11-12 | 48.13 | $10.89 | 319400 |
| 2021-11-11 | 48.22 | $10.90 | 275440 |
| 2021-11-10 | 47.20 | $10.79 | 729970 |
| 2021-11-09 | 51.49 | $11.28 | 423334 |
| 2021-11-08 | 54.26 | $11.57 | 343068 |
| 2021-11-05 | 55.33 | $11.68 | 327512 |
| 2021-11-04 | 54.87 | $11.62 | 569752 |
| 2021-11-03 | 57.41 | $11.89 | 776645 |
| 2021-11-02 | 52.28 | $11.23 | 869932 |
| 2021-11-01 | 57.13 | $11.72 | 752514 |
| 2021-10-29 | 58.61 | $11.86 | 402200 |
| 2021-10-28 | 60.09 | $12.00 | 486146 |
| 2021-10-27 | 62.99 | $12.27 | 1.0M |
| 2021-10-26 | 66.38 | $12.57 | 1.0M |
| 2021-10-25 | 64.12 | $12.20 | 1.4M |
| 2021-10-22 | 60.20 | $11.63 | 619714 |
| 2021-10-21 | 57.66 | $11.30 | 917600 |
| 2021-10-20 | 63.75 | $11.82 | 733615 |
| 2021-10-19 | 65.14 | $11.93 | 1.4M |
| 2021-10-18 | 73.86 | $12.56 | 1.4M |
| 2021-10-15 | 68.68 | $11.74 | 470800 |
| 2021-10-14 | 66.76 | $11.49 | 732500 |
| 2021-10-13 | 68.35 | $11.59 | 353881 |
| 2021-10-12 | 72.78 | $11.86 | 387880 |
| 2021-10-11 | 72.46 | $11.81 | 674100 |
| 2021-10-08 | 72.16 | $11.76 | 572900 |
| 2021-10-07 | 72.31 | $11.77 | 649400 |
| 2021-10-06 | 70.03 | $11.39 | 755131 |
| 2021-10-05 | 79.72 | $11.98 | 1.3M |
| 2021-10-04 | 79.45 | $11.92 | 2.1M |
| 2021-10-01 | 77.41 | $11.50 | 1.4M |
| 2021-09-30 | 73.70 | $10.87 | 1.7M |
| 2021-09-29 | 69.72 | $10.34 | 465563 |
| 2021-09-28 | 68.53 | $10.20 | 634327 |
| 2021-09-27 | 68.90 | $10.22 | 1.1M |
| 2021-09-24 | 64.75 | $9.76 | 739912 |
| 2021-09-23 | 62.26 | $9.52 | 301489 |
| 2021-09-22 | 60.38 | $9.35 | 260400 |
| 2021-09-21 | 57.53 | $9.11 | 604100 |
| 2021-09-20 | 60.45 | $9.28 | 478543 |
| 2021-09-17 | 67.33 | $9.64 | 406603 |
| 2021-09-16 | 73.99 | $9.94 | 339314 |
| 2021-09-15 | 73.91 | $9.93 | 587622 |
| 2021-09-14 | 71.34 | $9.63 | 421949 |
| 2021-09-13 | 69.44 | $9.43 | 325200 |
| 2021-09-10 | 68.44 | $9.33 | 397116 |
| 2021-09-09 | 70.41 | $9.42 | 285800 |
| 2021-09-08 | 68.60 | $9.23 | 467903 |
| 2021-09-07 | 68.31 | $9.20 | 214710 |
| 2021-09-03 | 67.84 | $9.15 | 360100 |
| 2021-09-02 | 66.32 | $8.99 | 405907 |
| 2021-09-01 | 62.88 | $8.66 | 251904 |
| 2021-08-31 | 62.88 | $8.66 | 451569 |
| 2021-08-30 | 59.85 | $8.39 | 200500 |
| 2021-08-27 | 61.80 | $8.50 | 537922 |
| 2021-08-26 | 58.15 | $8.19 | 175700 |
| 2021-08-25 | 59.73 | $8.28 | 269942 |
| 2021-08-24 | 57.42 | $8.09 | 101826 |
| 2021-08-23 | 56.54 | $8.02 | 208814 |
| 2021-08-20 | 54.12 | $7.83 | 291500 |
| 2021-08-19 | 50.83 | $7.59 | 479757 |
| 2021-08-18 | 54.21 | $7.81 | 293135 |
| 2021-08-17 | 58.24 | $8.05 | 414100 |
| 2021-08-16 | 61.49 | $8.23 | 371305 |
| 2021-08-13 | 60.56 | $8.15 | 350900 |
| 2021-08-12 | 62.72 | $8.27 | 234882 |
| 2021-08-11 | 62.29 | $8.23 | 1.0M |
| 2021-08-10 | 59.08 | $7.94 | 484000 |
| 2021-08-09 | 54.64 | $7.59 | 292654 |
| 2021-08-06 | 59.17 | $7.85 | 249910 |
| 2021-08-05 | 57.63 | $7.73 | 269438 |
| 2021-08-04 | 56.99 | $7.68 | 430435 |
| 2021-08-03 | 57.32 | $7.70 | 447504 |
| 2021-08-02 | 58.61 | $7.78 | 515600 |
| 2021-07-30 | 61.22 | $7.94 | 922616 |
| 2021-07-29 | 66.71 | $8.25 | 1.4M |
| 2021-07-28 | 62.71 | $7.86 | 815040 |
| 2021-07-27 | 62.16 | $7.81 | 617649 |
| 2021-07-26 | 61.84 | $7.78 | 650022 |
| 2021-07-23 | 56.30 | $7.31 | 337600 |
| 2021-07-22 | 55.78 | $7.27 | 323919 |
| 2021-07-21 | 53.96 | $7.13 | 374000 |
| 2021-07-20 | 50.36 | $6.87 | 216300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-39.39
2026-07-17
Close Price
$24.42
Vol: 201789
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.27
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -39.39 | $24.42 | 201789 |
| 2026-07-16 | -29.09 | $24.59 | 162600 |
| 2026-07-15 | -30.30 | $24.57 | 157246 |
| 2026-07-14 | -1.94 | $24.94 | 227780 |
| 2026-07-13 | -35.20 | $24.69 | 273100 |
| 2026-07-10 | -54.11 | $24.37 | 143616 |
| 2026-07-09 | -55.98 | $24.45 | 189845 |
| 2026-07-08 | -58.12 | $24.40 | 346801 |
| 2026-07-07 | -85.02 | $23.85 | 239300 |
| 2026-07-06 | -87.46 | $23.78 | 223104 |
| 2026-07-02 | -87.32 | $23.81 | 295403 |
| 2026-07-01 | -89.79 | $23.74 | 308458 |
| 2026-06-30 | -81.34 | $23.98 | 384107 |
| 2026-06-29 | -80.99 | $23.99 | 245624 |
| 2026-06-26 | -63.73 | $24.48 | 212300 |
| 2026-06-25 | -65.49 | $24.43 | 232123 |
| 2026-06-24 | -72.18 | $24.24 | 389523 |
| 2026-06-23 | -61.27 | $24.55 | 282006 |
| 2026-06-22 | -66.20 | $24.41 | 468505 |
| 2026-06-18 | -97.54 | $23.52 | 501100 |
| 2026-06-17 | -89.24 | $24.30 | 166400 |
| 2026-06-16 | -89.69 | $24.29 | 357800 |
| 2026-06-15 | -100.00 | $24.60 | 335036 |
| 2026-06-12 | -75.00 | $25.03 | 239980 |
| 2026-06-11 | -69.05 | $25.13 | 182141 |
| 2026-06-10 | -61.90 | $25.25 | 203290 |
| 2026-06-09 | -47.42 | $25.37 | 192762 |
| 2026-06-08 | -38.46 | $25.54 | 202800 |
| 2026-06-05 | -33.68 | $25.62 | 250600 |
| 2026-06-04 | -13.99 | $26.00 | 444800 |
| 2026-06-03 | -43.39 | $25.41 | 305741 |
| 2026-06-02 | -45.28 | $25.50 | 370916 |
| 2026-06-01 | -54.25 | $25.31 | 268031 |
| 2026-05-29 | -77.43 | $24.85 | 263552 |
| 2026-05-28 | -60.32 | $25.32 | 361258 |
| 2026-05-27 | -76.28 | $24.94 | 186376 |
| 2026-05-26 | -73.52 | $25.01 | 335408 |
| 2026-05-22 | -78.66 | $24.88 | 295900 |
| 2026-05-21 | -80.63 | $24.83 | 334827 |
| 2026-05-20 | -75.89 | $24.95 | 379743 |
| 2026-05-19 | -65.22 | $25.22 | 247538 |
| 2026-05-18 | -58.10 | $25.40 | 467165 |
| 2026-05-15 | -68.77 | $25.13 | 375845 |
| 2026-05-14 | -63.24 | $25.27 | 347400 |
| 2026-05-13 | -80.63 | $24.83 | 280420 |
| 2026-05-12 | -63.24 | $25.27 | 504554 |
| 2026-05-11 | -88.93 | $24.62 | 595508 |
| 2026-05-08 | -82.45 | $24.85 | 347522 |
| 2026-05-07 | -53.88 | $25.55 | 501100 |
| 2026-05-06 | -56.90 | $25.67 | 609581 |
| 2026-05-05 | -40.34 | $26.18 | 351214 |
| 2026-05-04 | -52.64 | $26.30 | 254603 |
| 2026-05-01 | -56.53 | $26.15 | 369706 |
| 2026-04-30 | -44.97 | $26.61 | 275033 |
| 2026-04-29 | -43.72 | $26.66 | 485000 |
| 2026-04-28 | -53.93 | $26.47 | 676104 |
| 2026-04-27 | -79.44 | $25.45 | 740532 |
| 2026-04-24 | -90.46 | $24.90 | 502200 |
| 2026-04-23 | -83.90 | $25.23 | 543400 |
| 2026-04-22 | -94.43 | $24.70 | 539726 |
| 2026-04-21 | -92.64 | $24.79 | 459708 |
| 2026-04-20 | -99.18 | $24.59 | 462600 |
| 2026-04-17 | -92.55 | $24.98 | 797300 |
| 2026-04-16 | -94.20 | $25.55 | 179314 |
| 2026-04-15 | -90.10 | $25.72 | 210609 |
| 2026-04-14 | -91.79 | $25.65 | 542906 |
| 2026-04-13 | -94.43 | $26.40 | 212611 |
| 2026-04-10 | -99.37 | $26.28 | 156636 |
| 2026-04-09 | -96.39 | $26.51 | 281252 |
| 2026-04-08 | -83.79 | $27.02 | 549526 |
| 2026-04-07 | -69.35 | $27.73 | 315447 |
| 2026-04-06 | -41.10 | $28.18 | 296306 |
| 2026-04-02 | -41.16 | $28.17 | 197146 |
| 2026-04-01 | -60.45 | $27.57 | 270734 |
| 2026-03-31 | -57.88 | $27.65 | 327587 |
| 2026-03-30 | -41.80 | $28.15 | 735485 |
| 2026-03-27 | -14.79 | $28.99 | 430412 |
| 2026-03-26 | -5.93 | $28.88 | 213000 |
| 2026-03-25 | -12.59 | $28.60 | 204043 |
| 2026-03-24 | -8.99 | $28.70 | 487970 |
| 2026-03-23 | -35.97 | $27.95 | 403608 |
| 2026-03-20 | -35.97 | $27.95 | 429369 |
| 2026-03-19 | -15.57 | $28.43 | 757000 |
| 2026-03-18 | -20.27 | $27.38 | 168732 |
| 2026-03-17 | -23.77 | $27.30 | 266925 |
| 2026-03-16 | -14.55 | $27.44 | 159226 |
| 2026-03-13 | -20.52 | $27.28 | 162976 |
| 2026-03-12 | -13.81 | $27.46 | 316724 |
| 2026-03-11 | -10.54 | $27.50 | 391652 |
| 2026-03-10 | -11.96 | $27.39 | 339345 |
| 2026-03-09 | -7.00 | $27.24 | 504300 |
| 2026-03-06 | -25.33 | $26.51 | 403372 |
| 2026-03-05 | -15.40 | $26.89 | 660620 |
| 2026-03-04 | -13.58 | $26.96 | 248511 |
| 2026-03-03 | -9.14 | $27.13 | 438716 |
| 2026-03-02 | -13.05 | $26.98 | 326600 |
| 2026-02-27 | -25.85 | $26.49 | 312304 |
| 2026-02-26 | -23.76 | $26.57 | 204627 |
| 2026-02-25 | -26.11 | $26.48 | 166400 |
| 2026-02-24 | -25.33 | $26.51 | 724624 |
| 2026-02-23 | -0.88 | $27.04 | 734399 |
| 2026-02-20 | -0.38 | $26.25 | 469834 |
| 2026-02-19 | -13.46 | $25.90 | 385037 |
| 2026-02-18 | -13.85 | $25.89 | 475775 |
| 2026-02-17 | -24.62 | $25.61 | 419524 |
| 2026-02-13 | -16.54 | $25.82 | 533109 |
| 2026-02-12 | -34.62 | $25.35 | 717228 |
| 2026-02-11 | -24.18 | $25.50 | 996022 |
| 2026-02-10 | -50.54 | $24.56 | 646739 |
| 2026-02-09 | -58.15 | $24.42 | 387336 |
| 2026-02-06 | -60.87 | $24.37 | 564455 |
| 2026-02-05 | -49.74 | $24.54 | 501100 |
| 2026-02-04 | -43.41 | $24.60 | 480474 |
| 2026-02-03 | -21.33 | $25.00 | 723400 |
| 2026-02-02 | -26.64 | $24.69 | 1.1M |
| 2026-01-30 | -64.63 | $23.82 | 680800 |
| 2026-01-29 | -44.98 | $24.27 | 429211 |
| 2026-01-28 | -43.23 | $24.31 | 308902 |
| 2026-01-27 | -37.99 | $24.43 | 339438 |
| 2026-01-26 | -37.99 | $24.43 | 262894 |
| 2026-01-23 | -30.57 | $24.60 | 359660 |
| 2026-01-22 | -8.73 | $25.10 | 353100 |
| 2026-01-21 | -1.87 | $25.11 | 269363 |
| 2026-01-20 | -8.88 | $24.55 | 284834 |
| 2026-01-16 | -21.30 | $24.34 | 348220 |
| 2026-01-15 | -21.89 | $24.33 | 295057 |
| 2026-01-14 | -14.79 | $24.45 | 427000 |
| 2026-01-13 | -17.61 | $24.32 | 588515 |
| 2026-01-12 | -26.42 | $24.18 | 526200 |
| 2026-01-09 | -15.09 | $24.36 | 314900 |
| 2026-01-08 | -28.86 | $24.07 | 258821 |
| 2026-01-07 | -50.94 | $23.79 | 315286 |
| 2026-01-06 | -54.72 | $23.73 | 412321 |
| 2026-01-05 | -81.13 | $23.31 | 424478 |
| 2026-01-02 | -82.39 | $23.29 | 185700 |
| 2025-12-31 | -86.16 | $23.23 | 325800 |
| 2025-12-30 | -82.05 | $23.32 | 338209 |
| 2025-12-29 | -96.15 | $23.10 | 821900 |
| 2025-12-26 | -69.87 | $23.51 | 223943 |
| 2025-12-24 | -58.33 | $23.69 | 145317 |
| 2025-12-23 | -69.23 | $23.52 | 205821 |
| 2025-12-22 | -80.13 | $23.35 | 710349 |
| 2025-12-19 | -91.55 | $23.30 | 393791 |
| 2025-12-18 | -82.39 | $23.43 | 628282 |
| 2025-12-17 | -88.03 | $23.35 | 320700 |
| 2025-12-16 | -81.69 | $23.44 | 428169 |
| 2025-12-15 | -82.59 | $23.53 | 518559 |
| 2025-12-12 | -56.62 | $24.13 | 125532 |
| 2025-12-11 | -58.15 | $24.13 | 148469 |
| 2025-12-10 | -55.95 | $24.18 | 112456 |
| 2025-12-09 | -44.05 | $24.45 | 186316 |
| 2025-12-08 | -51.10 | $24.29 | 195921 |
| 2025-12-05 | -52.86 | $24.25 | 319147 |
| 2025-12-04 | -73.13 | $23.79 | 211063 |
| 2025-12-03 | -73.57 | $23.78 | 261431 |
| 2025-12-02 | -77.53 | $23.69 | 191922 |
| 2025-12-01 | -73.57 | $23.78 | 335567 |
| 2025-11-28 | -47.58 | $24.37 | 77800 |
| 2025-11-26 | -60.79 | $24.07 | 172209 |
| 2025-11-25 | -60.35 | $24.08 | 180135 |
| 2025-11-24 | -76.21 | $23.72 | 195209 |
| 2025-11-21 | -82.82 | $23.57 | 366708 |
| 2025-11-20 | -64.90 | $23.86 | 169848 |
| 2025-11-19 | -64.90 | $23.86 | 133900 |
| 2025-11-18 | -63.27 | $23.90 | 263000 |
| 2025-11-17 | -48.98 | $24.25 | 341035 |
| 2025-11-14 | -19.18 | $24.98 | 657000 |
| 2025-11-13 | -18.37 | $25.00 | 415948 |
| 2025-11-12 | -12.55 | $25.02 | 361528 |
| 2025-11-11 | -41.46 | $24.68 | 322542 |
| 2025-11-10 | -53.13 | $24.35 | 254500 |
| 2025-11-07 | -51.39 | $24.40 | 192800 |
| 2025-11-06 | -30.56 | $25.00 | 573100 |
| 2025-11-05 | -39.58 | $24.74 | 176234 |
| 2025-11-04 | -44.10 | $24.61 | 223853 |
| 2025-11-03 | -32.29 | $24.95 | 474000 |
| 2025-10-31 | -48.96 | $24.47 | 207487 |
| 2025-10-30 | -57.29 | $24.23 | 247437 |
| 2025-10-29 | -61.11 | $24.12 | 171330 |
| 2025-10-28 | -54.51 | $24.31 | 356800 |
| 2025-10-27 | -65.28 | $24.00 | 542300 |
| 2025-10-24 | -98.26 | $23.05 | 708941 |
| 2025-10-23 | -90.59 | $24.05 | 208400 |
| 2025-10-22 | -81.19 | $24.24 | 291100 |
| 2025-10-21 | -86.70 | $23.99 | 177200 |
| 2025-10-20 | -51.32 | $24.52 | 156962 |
| 2025-10-17 | -64.44 | $24.05 | 676062 |
| 2025-10-16 | -48.94 | $24.49 | 286357 |
| 2025-10-15 | -45.07 | $24.60 | 510104 |
| 2025-10-14 | -8.10 | $25.65 | 443512 |
| 2025-10-13 | -10.56 | $25.58 | 252204 |
| 2025-10-10 | -26.27 | $25.05 | 184544 |
| 2025-10-09 | -20.12 | $25.20 | 373514 |
| 2025-10-08 | -16.85 | $25.26 | 160702 |
| 2025-10-07 | -15.76 | $25.30 | 269515 |
| 2025-10-06 | -15.22 | $25.32 | 307300 |
| 2025-10-03 | -10.60 | $25.49 | 294547 |
| 2025-10-02 | -8.15 | $25.58 | 284424 |
| 2025-10-01 | -10.87 | $25.48 | 193236 |
| 2025-09-30 | -7.49 | $25.29 | 377222 |
| 2025-09-29 | -5.37 | $25.02 | 385702 |
| 2025-09-26 | -9.30 | $24.54 | 216328 |
| 2025-09-25 | -18.80 | $24.10 | 198237 |
| 2025-09-24 | -3.18 | $24.33 | 311563 |
| 2025-09-23 | -9.55 | $23.81 | 207810 |
| 2025-09-22 | -39.89 | $23.27 | 268997 |
| 2025-09-19 | -16.85 | $23.68 | 289227 |
| 2025-09-18 | -2.81 | $23.93 | 294436 |
| 2025-09-17 | -15.43 | $23.57 | 191400 |
| 2025-09-16 | -15.17 | $23.71 | 250724 |
| 2025-09-15 | -51.36 | $23.27 | 953130 |
| 2025-09-12 | -82.93 | $22.76 | 237695 |
| 2025-09-11 | -90.12 | $22.54 | 253800 |
| 2025-09-10 | -87.92 | $22.73 | 216956 |
| 2025-09-09 | -93.66 | $22.54 | 225944 |
| 2025-09-08 | -87.31 | $22.75 | 398709 |
| 2025-09-05 | -88.96 | $22.89 | 297000 |
| 2025-09-04 | -93.45 | $22.76 | 179829 |
| 2025-09-03 | -89.73 | $22.95 | 354073 |
| 2025-09-02 | -89.93 | $22.97 | 326205 |
| 2025-08-29 | -89.02 | $23.01 | 877501 |
| 2025-08-28 | -88.33 | $23.04 | 406371 |
| 2025-08-27 | -89.47 | $22.99 | 449520 |
| 2025-08-26 | -97.70 | $22.75 | 325308 |
| 2025-08-25 | -98.21 | $22.86 | 540713 |
| 2025-08-22 | -88.34 | $23.47 | 618456 |
| 2025-08-21 | -94.95 | $23.16 | 311640 |
| 2025-08-20 | -98.66 | $22.97 | 676200 |
| 2025-08-19 | -97.33 | $23.41 | 536526 |
| 2025-08-18 | -87.86 | $23.87 | 911310 |
| 2025-08-15 | -96.57 | $24.48 | 373822 |
| 2025-08-14 | -73.55 | $25.47 | 610700 |
| 2025-08-13 | -79.06 | $25.27 | 402470 |
| 2025-08-12 | -92.29 | $24.79 | 279303 |
| 2025-08-11 | -96.95 | $24.64 | 495052 |
| 2025-08-08 | -95.32 | $25.29 | 374908 |
| 2025-08-07 | -90.71 | $25.70 | 373546 |
| 2025-08-06 | -70.36 | $26.36 | 425900 |
| 2025-08-05 | -68.38 | $26.41 | 156707 |
| 2025-08-04 | -56.13 | $26.72 | 175309 |
| 2025-08-01 | -61.26 | $26.59 | 352264 |
| 2025-07-31 | -65.61 | $26.48 | 250100 |
| 2025-07-30 | -68.38 | $26.41 | 386548 |
| 2025-07-29 | -32.02 | $27.33 | 588099 |
| 2025-07-28 | -22.54 | $27.50 | 824342 |
| 2025-07-25 | -5.52 | $27.98 | 197656 |
| 2025-07-24 | -5.86 | $27.97 | 232348 |
| 2025-07-23 | 0.00 | $28.00 | 224210 |
| 2025-07-22 | -9.47 | $27.73 | 410719 |
| 2025-07-21 | -29.58 | $26.84 | 252851 |
| 2025-07-18 | -22.50 | $27.01 | 199300 |
| 2025-07-17 | -21.67 | $27.03 | 291400 |
| 2025-07-16 | -22.08 | $27.02 | 220451 |
| 2025-07-15 | -25.42 | $26.94 | 138500 |
| 2025-07-14 | -13.33 | $27.23 | 191814 |
| 2025-07-11 | -4.39 | $27.33 | 258122 |
| 2025-07-10 | -8.11 | $26.85 | 205338 |
| 2025-07-09 | -25.41 | $26.53 | 102900 |
| 2025-07-08 | -20.54 | $26.62 | 157840 |
| 2025-07-07 | -8.72 | $26.72 | 170600 |
| 2025-07-03 | -13.33 | $26.58 | 125400 |
| 2025-07-02 | -10.91 | $26.62 | 247135 |
| 2025-07-01 | -54.97 | $25.83 | 212700 |
| 2025-06-30 | -34.44 | $26.14 | 229900 |
| 2025-06-27 | -74.17 | $25.54 | 136300 |
| 2025-06-26 | -80.79 | $25.44 | 168661 |
| 2025-06-25 | -98.68 | $25.17 | 258529 |
| 2025-06-24 | -96.55 | $25.54 | 261204 |
| 2025-06-23 | -83.18 | $25.77 | 172500 |
| 2025-06-20 | -65.52 | $25.99 | 491046 |
| 2025-06-18 | -60.71 | $26.14 | 227680 |
| 2025-06-17 | -45.00 | $26.36 | 236339 |
| 2025-06-16 | -73.57 | $25.96 | 140616 |
| 2025-06-13 | -71.43 | $25.99 | 476003 |
| 2025-06-12 | -88.57 | $25.75 | 157902 |
| 2025-06-11 | -73.57 | $25.96 | 160845 |
| 2025-06-10 | -63.44 | $25.81 | 182708 |
| 2025-06-09 | -56.86 | $25.83 | 173285 |
| 2025-06-06 | -52.54 | $25.75 | 150472 |
| 2025-06-05 | -54.24 | $25.71 | 198765 |
| 2025-06-04 | -59.42 | $25.75 | 160441 |
| 2025-06-03 | -52.14 | $25.97 | 133829 |
| 2025-06-02 | -55.36 | $25.88 | 391000 |
| 2025-05-30 | -50.00 | $26.03 | 145200 |
| 2025-05-29 | -49.47 | $26.06 | 170565 |
| 2025-05-28 | -50.53 | $26.03 | 296087 |
| 2025-05-27 | -46.10 | $26.29 | 527999 |
| 2025-05-23 | -55.05 | $26.32 | 255336 |
| 2025-05-22 | -52.39 | $26.42 | 208737 |
| 2025-05-21 | -43.35 | $26.76 | 144900 |
| 2025-05-20 | -43.62 | $26.75 | 137200 |
| 2025-05-19 | -49.20 | $26.54 | 168682 |
| 2025-05-16 | -45.48 | $26.68 | 192636 |
| 2025-05-15 | -47.34 | $26.61 | 405503 |
| 2025-05-14 | -53.99 | $26.36 | 410100 |
| 2025-05-13 | -58.24 | $26.20 | 374331 |
| 2025-05-12 | -86.70 | $25.13 | 544395 |
| 2025-05-09 | -90.96 | $24.97 | 609284 |
| 2025-05-08 | -93.14 | $25.81 | 456328 |
| 2025-05-07 | -52.47 | $27.01 | 357281 |
| 2025-05-06 | -48.03 | $26.93 | 498079 |
| 2025-05-05 | -19.38 | $27.21 | 282374 |
| 2025-05-02 | -20.20 | $27.16 | 290453 |
| 2025-05-01 | -32.68 | $26.40 | 674066 |
| 2025-04-30 | -31.86 | $26.45 | 448054 |
| 2025-04-29 | -21.67 | $27.07 | 420034 |
| 2025-04-28 | -17.73 | $27.31 | 774300 |
| 2025-04-25 | -11.84 | $27.14 | 289228 |
| 2025-04-24 | -6.19 | $27.45 | 333400 |
| 2025-04-23 | -10.56 | $27.21 | 293516 |
| 2025-04-22 | -14.75 | $26.98 | 176709 |
| 2025-04-21 | -15.48 | $26.94 | 333437 |
| 2025-04-17 | -11.29 | $27.17 | 244200 |
| 2025-04-16 | -18.21 | $26.79 | 315672 |
| 2025-04-15 | -20.22 | $26.68 | 407680 |
| 2025-04-14 | -28.96 | $26.20 | 493506 |
| 2025-04-11 | -31.51 | $26.06 | 769106 |
| 2025-04-10 | -26.23 | $26.35 | 598900 |
| 2025-04-09 | -22.77 | $26.54 | 1.1M |
| 2025-04-08 | -32.26 | $25.87 | 1.3M |
| 2025-04-07 | -55.03 | $24.67 | 741099 |
| 2025-04-04 | -64.54 | $25.04 | 1.4M |
| 2025-04-03 | -28.80 | $26.66 | 1.9M |
| 2025-04-02 | -16.77 | $27.04 | 93804 |
| 2025-04-01 | -20.25 | $26.93 | 307900 |
| 2025-03-31 | -4.50 | $27.28 | 629985 |
| 2025-03-28 | -8.20 | $26.66 | 214600 |
| 2025-03-27 | -10.16 | $26.61 | 142162 |
| 2025-03-26 | -15.44 | $26.50 | 184884 |
| 2025-03-25 | -13.79 | $26.56 | 120111 |
| 2025-03-24 | -14.18 | $26.55 | 207153 |
| 2025-03-21 | -25.67 | $26.25 | 179826 |
| 2025-03-20 | -13.82 | $26.68 | 244203 |
| 2025-03-19 | -33.45 | $26.16 | 230571 |
| 2025-03-18 | -56.12 | $25.53 | 234125 |
| 2025-03-17 | -78.42 | $24.91 | 235900 |
| 2025-03-14 | -71.05 | $25.19 | 269100 |
| 2025-03-13 | -94.74 | $24.47 | 157715 |
| 2025-03-12 | -86.18 | $24.73 | 173673 |
| 2025-03-11 | -84.21 | $24.79 | 444214 |
| 2025-03-10 | -83.88 | $24.80 | 470544 |
| 2025-03-07 | -83.54 | $24.83 | 162221 |
| 2025-03-06 | -87.38 | $24.82 | 294663 |
| 2025-03-05 | -78.52 | $25.21 | 355600 |
| 2025-03-04 | -79.47 | $25.17 | 491200 |
| 2025-03-03 | -95.53 | $25.08 | 787003 |
| 2025-02-28 | -91.53 | $26.24 | 624838 |
| 2025-02-27 | -72.99 | $26.82 | 354385 |
| 2025-02-26 | -72.03 | $26.85 | 323236 |
| 2025-02-25 | -81.03 | $26.57 | 235700 |
| 2025-02-24 | -88.75 | $26.33 | 246729 |
| 2025-02-21 | -80.22 | $26.70 | 298964 |
| 2025-02-20 | -77.95 | $26.99 | 246200 |
| 2025-02-19 | -80.57 | $26.87 | 199045 |
| 2025-02-18 | -82.31 | $26.79 | 324552 |
| 2025-02-14 | -82.97 | $26.76 | 542483 |
| 2025-02-13 | -79.26 | $26.93 | 289800 |
| 2025-02-12 | -96.07 | $26.16 | 226121 |
| 2025-02-11 | -89.52 | $26.46 | 316707 |
| 2025-02-10 | -98.12 | $26.38 | 379900 |
| 2025-02-07 | -95.40 | $26.62 | 608225 |
| 2025-02-06 | -55.36 | $27.98 | 779481 |
| 2025-02-05 | -51.93 | $28.14 | 507381 |
| 2025-02-04 | -55.36 | $27.98 | 472943 |
| 2025-02-03 | -63.52 | $27.60 | 757172 |
| 2025-01-31 | -39.91 | $28.70 | 411238 |
| 2025-01-30 | -46.48 | $28.38 | 419900 |
| 2025-01-29 | -35.33 | $28.79 | 332700 |
| 2025-01-28 | -53.70 | $27.80 | 367100 |
| 2025-01-27 | -62.26 | $27.36 | 908000 |
| 2025-01-24 | -23.74 | $29.24 | 772270 |
| 2025-01-23 | -30.22 | $28.88 | 1.7M |
| 2025-01-22 | -28.05 | $27.77 | 396200 |
| 2025-01-21 | -2.00 | $28.43 | 282442 |
| 2025-01-17 | -15.38 | $27.86 | 468125 |
| 2025-01-16 | -9.25 | $28.04 | 411399 |
| 2025-01-15 | -13.42 | $27.58 | 524155 |
| 2025-01-14 | -29.87 | $27.09 | 260106 |
| 2025-01-13 | -4.25 | $27.48 | 248862 |
| 2025-01-10 | -4.37 | $27.19 | 411303 |
| 2025-01-08 | -25.91 | $26.43 | 110335 |
| 2025-01-07 | -36.27 | $26.23 | 94500 |
| 2025-01-06 | -46.44 | $26.28 | 203276 |
| 2025-01-03 | -37.70 | $26.57 | 219752 |
| 2025-01-02 | -38.08 | $26.61 | 272536 |
| 2024-12-31 | -56.57 | $26.29 | 441200 |
| 2024-12-30 | -71.84 | $25.89 | 160153 |
| 2024-12-27 | -74.79 | $25.89 | 176748 |
| 2024-12-26 | -84.46 | $25.69 | 141500 |
| 2024-12-24 | -87.61 | $25.55 | 138543 |
| 2024-12-23 | -96.01 | $25.35 | 295147 |
| 2024-12-20 | -90.38 | $25.68 | 188800 |
| 2024-12-19 | -84.62 | $25.92 | 224700 |
| 2024-12-18 | -89.42 | $25.72 | 102210 |
| 2024-12-17 | -81.73 | $26.04 | 244900 |
| 2024-12-16 | -89.34 | $25.92 | 279973 |
| 2024-12-13 | -70.56 | $26.66 | 387654 |
| 2024-12-12 | -81.98 | $26.21 | 305000 |
| 2024-12-11 | -85.25 | $26.03 | 267534 |
| 2024-12-10 | -94.25 | $25.67 | 250319 |
| 2024-12-09 | -88.75 | $25.89 | 289479 |
| 2024-12-06 | -73.88 | $26.47 | 337340 |
| 2024-12-05 | -53.98 | $27.27 | 174169 |
| 2024-12-04 | -60.20 | $27.02 | 336927 |
| 2024-12-03 | -45.52 | $27.61 | 191900 |
| 2024-12-02 | -40.80 | $27.80 | 222800 |
| 2024-11-29 | -30.10 | $28.23 | 113000 |
| 2024-11-27 | -36.82 | $27.96 | 676993 |
| 2024-11-26 | -21.65 | $28.17 | 390000 |
| 2024-11-25 | -9.97 | $28.58 | 319278 |
| 2024-11-22 | -4.52 | $28.49 | 534565 |
| 2024-11-21 | -4.76 | $27.88 | 443902 |
| 2024-11-20 | -4.22 | $27.66 | 213216 |
| 2024-11-19 | -5.72 | $27.61 | 442704 |
| 2024-11-18 | -28.61 | $26.85 | 305538 |
| 2024-11-15 | -30.42 | $26.79 | 423544 |
| 2024-11-14 | -22.29 | $27.06 | 490107 |
| 2024-11-13 | -35.84 | $26.61 | 564700 |
| 2024-11-12 | -65.06 | $25.64 | 213612 |
| 2024-11-11 | -49.10 | $26.17 | 417938 |
| 2024-11-08 | -63.86 | $25.68 | 435600 |
| 2024-11-07 | -29.82 | $26.81 | 665874 |
| 2024-11-06 | -6.33 | $27.59 | 803889 |
| 2024-11-05 | -6.28 | $26.72 | 691609 |
| 2024-11-04 | -10.81 | $26.46 | 356215 |
| 2024-11-01 | -13.70 | $26.37 | 477068 |
| 2024-10-31 | -6.11 | $26.17 | 278861 |
| 2024-10-30 | -32.75 | $25.63 | 275387 |
| 2024-10-29 | -25.66 | $25.61 | 282422 |
| 2024-10-28 | -32.89 | $25.50 | 556733 |
| 2024-10-25 | -27.01 | $25.63 | 290736 |
| 2024-10-24 | -35.97 | $25.50 | 246011 |
| 2024-10-23 | -59.09 | $25.09 | 162519 |
| 2024-10-22 | -60.12 | $24.99 | 138475 |
| 2024-10-21 | -55.88 | $25.05 | 166453 |
| 2024-10-18 | -45.45 | $25.10 | 129116 |
| 2024-10-17 | -45.18 | $24.97 | 107539 |
| 2024-10-16 | -46.09 | $24.94 | 104634 |
| 2024-10-15 | -46.59 | $24.84 | 174100 |
| 2024-10-14 | -37.50 | $25.04 | 192524 |
| 2024-10-11 | -28.29 | $25.27 | 199975 |
| 2024-10-10 | -27.34 | $25.24 | 208400 |
| 2024-10-09 | -25.51 | $25.25 | 156612 |
| 2024-10-08 | -26.79 | $25.14 | 218100 |
| 2024-10-07 | -18.18 | $25.40 | 423900 |
| 2024-10-04 | -6.09 | $25.32 | 115809 |
| 2024-10-03 | -11.61 | $25.13 | 147000 |
| 2024-10-02 | -10.65 | $25.16 | 206500 |
| 2024-10-01 | -5.41 | $25.19 | 276402 |
| 2024-09-30 | -9.38 | $25.00 | 145900 |
| 2024-09-27 | -6.93 | $24.94 | 245316 |
| 2024-09-26 | -12.75 | $24.58 | 119130 |
| 2024-09-25 | -15.94 | $24.50 | 112800 |
| 2024-09-24 | -13.55 | $24.56 | 285256 |
| 2024-09-23 | -13.88 | $24.19 | 146200 |
| 2024-09-20 | -8.61 | $24.30 | 291938 |
| 2024-09-19 | -35.89 | $23.73 | 312400 |
| 2024-09-18 | -24.88 | $23.96 | 255547 |
| 2024-09-17 | -45.45 | $23.53 | 205543 |
| 2024-09-16 | -43.54 | $23.57 | 235000 |
| 2024-09-13 | -48.33 | $23.47 | 222542 |
| 2024-09-12 | -58.85 | $23.25 | 149143 |
| 2024-09-11 | -66.51 | $23.09 | 207805 |
| 2024-09-10 | -70.81 | $23.00 | 112700 |
| 2024-09-09 | -78.47 | $22.84 | 142300 |
| 2024-09-06 | -72.25 | $22.97 | 666077 |
| 2024-09-05 | -79.33 | $22.83 | 177000 |
| 2024-09-04 | -63.91 | $23.01 | 222828 |
| 2024-09-03 | -51.30 | $23.30 | 266300 |
| 2024-08-30 | -24.35 | $23.92 | 149900 |
| 2024-08-29 | -32.82 | $23.92 | 174735 |
| 2024-08-28 | -41.81 | $23.92 | 124143 |
| 2024-08-27 | -36.45 | $24.08 | 118766 |
| 2024-08-26 | -40.13 | $23.97 | 208149 |
| 2024-08-23 | -37.46 | $24.05 | 197419 |
| 2024-08-22 | -55.64 | $23.87 | 197500 |
| 2024-08-21 | -57.82 | $23.88 | 231100 |
| 2024-08-20 | -69.48 | $23.41 | 236420 |
| 2024-08-19 | -58.56 | $23.85 | 233347 |
| 2024-08-16 | -56.33 | $23.94 | 338214 |
| 2024-08-15 | -65.76 | $23.56 | 419943 |
| 2024-08-14 | -74.69 | $23.20 | 333100 |
| 2024-08-13 | -73.20 | $23.26 | 425900 |
| 2024-08-12 | -90.32 | $22.57 | 276204 |
| 2024-08-09 | -84.62 | $22.80 | 217431 |
| 2024-08-08 | -84.62 | $22.80 | 440170 |
| 2024-08-07 | -89.58 | $22.60 | 500556 |
| 2024-08-06 | -77.90 | $23.32 | 918600 |
| 2024-08-05 | -85.98 | $23.02 | 809500 |
| 2024-08-02 | -88.30 | $23.87 | 576516 |
| 2024-08-01 | -55.09 | $24.75 | 230500 |
| 2024-07-31 | -53.21 | $24.80 | 251426 |
| 2024-07-30 | -66.42 | $24.45 | 335200 |
| 2024-07-29 | -58.87 | $24.65 | 905805 |
| 2024-07-26 | -20.39 | $25.79 | 284067 |
| 2024-07-25 | -35.91 | $25.42 | 415011 |
| 2024-07-24 | -10.53 | $25.89 | 321000 |
| 2024-07-23 | -16.74 | $25.64 | 197100 |
| 2024-07-22 | -19.74 | $25.54 | 311000 |
| 2024-07-19 | -11.54 | $25.51 | 172824 |
| 2024-07-18 | -14.90 | $25.44 | 262313 |
| 2024-07-17 | -20.64 | $25.30 | 273600 |
| 2024-07-16 | -22.55 | $25.22 | 190569 |
| 2024-07-15 | -32.34 | $24.99 | 301319 |
| 2024-07-12 | -31.91 | $25.00 | 149900 |
| 2024-07-11 | -34.47 | $24.94 | 212318 |
| 2024-07-10 | -40.85 | $24.79 | 207453 |
| 2024-07-09 | -50.21 | $24.57 | 296600 |
| 2024-07-08 | -45.53 | $24.68 | 523555 |
| 2024-07-05 | -19.58 | $25.28 | 358043 |
| 2024-07-03 | -29.07 | $25.00 | 152800 |
| 2024-07-02 | -22.48 | $25.17 | 308100 |
| 2024-07-01 | -15.89 | $25.34 | 559433 |
| 2024-06-28 | -45.34 | $24.46 | 255315 |
| 2024-06-27 | -56.78 | $24.19 | 151705 |
| 2024-06-26 | -48.70 | $24.22 | 287100 |
| 2024-06-25 | -53.53 | $24.09 | 152662 |
| 2024-06-24 | -56.51 | $24.01 | 202211 |
| 2024-06-21 | -57.86 | $23.80 | 498296 |
| 2024-06-20 | -46.82 | $24.13 | 273100 |
| 2024-06-18 | -52.51 | $23.96 | 263021 |
| 2024-06-17 | -68.23 | $23.49 | 554788 |
| 2024-06-14 | -67.89 | $23.50 | 214531 |
| 2024-06-13 | -59.87 | $23.74 | 185900 |
| 2024-06-12 | -52.12 | $23.93 | 388900 |
| 2024-06-11 | -42.90 | $24.05 | 451500 |
| 2024-06-10 | -20.58 | $24.82 | 501630 |
| 2024-06-07 | -26.26 | $24.59 | 309838 |
| 2024-06-06 | -33.52 | $24.33 | 430415 |
| 2024-06-05 | -62.85 | $23.28 | 458500 |
| 2024-06-04 | -52.30 | $23.60 | 641519 |
| 2024-06-03 | -16.80 | $24.91 | 557700 |
| 2024-05-31 | -6.98 | $24.64 | 907600 |
| 2024-05-30 | -6.48 | $23.86 | 338900 |
| 2024-05-29 | -27.31 | $23.41 | 466000 |
| 2024-05-28 | -0.93 | $23.98 | 665731 |
| 2024-05-24 | -25.11 | $23.31 | 329236 |
| 2024-05-23 | -30.11 | $23.06 | 406835 |
| 2024-05-22 | -26.43 | $23.16 | 227080 |
| 2024-05-21 | -30.56 | $23.02 | 359536 |
| 2024-05-20 | -29.17 | $23.06 | 349314 |
| 2024-05-17 | -37.24 | $22.82 | 244031 |
| 2024-05-16 | -40.00 | $22.74 | 260716 |
| 2024-05-15 | -36.45 | $22.81 | 698828 |
| 2024-05-14 | -45.15 | $22.55 | 250908 |
| 2024-05-13 | -49.24 | $22.27 | 362340 |
| 2024-05-10 | -49.55 | $22.26 | 436512 |
| 2024-05-09 | -38.07 | $22.64 | 550656 |
| 2024-05-08 | -43.81 | $22.45 | 399212 |
| 2024-05-07 | -42.90 | $22.48 | 926946 |
| 2024-05-06 | -5.44 | $23.72 | 967000 |
| 2024-05-03 | -14.19 | $23.25 | 715400 |
| 2024-05-02 | -26.45 | $22.87 | 581462 |
| 2024-05-01 | -34.84 | $22.61 | 747149 |
| 2024-04-30 | -38.53 | $22.43 | 534411 |
| 2024-04-29 | -41.93 | $22.21 | 2.0M |
| 2024-04-26 | -29.03 | $21.15 | 563361 |
| 2024-04-25 | -6.33 | $21.50 | 367800 |
| 2024-04-24 | -11.19 | $21.18 | 215620 |
| 2024-04-23 | -9.80 | $21.19 | 219800 |
| 2024-04-22 | -8.70 | $21.20 | 282200 |
| 2024-04-19 | -14.20 | $21.10 | 226852 |
| 2024-04-18 | -16.57 | $21.06 | 236927 |
| 2024-04-17 | -12.43 | $21.13 | 341528 |
| 2024-04-16 | -15.00 | $21.01 | 330100 |
| 2024-04-15 | -20.56 | $20.88 | 317500 |
| 2024-04-12 | -10.56 | $21.06 | 264400 |
| 2024-04-11 | -7.29 | $21.06 | 252500 |
| 2024-04-10 | -9.80 | $21.00 | 199900 |
| 2024-04-09 | -10.78 | $20.98 | 209542 |
| 2024-04-08 | -3.11 | $21.03 | 276000 |
| 2024-04-05 | -3.31 | $20.91 | 373600 |
| 2024-04-04 | -3.47 | $20.83 | 332554 |
| 2024-04-03 | -5.62 | $20.70 | 355927 |
| 2024-04-02 | -4.74 | $20.33 | 390493 |
| 2024-04-01 | -12.50 | $20.14 | 265300 |
| 2024-03-28 | -16.83 | $20.05 | 353019 |
| 2024-03-27 | -3.11 | $20.19 | 367000 |
| 2024-03-26 | -11.29 | $19.97 | 336227 |
| 2024-03-25 | -19.35 | $19.82 | 160100 |
| 2024-03-22 | -25.27 | $19.71 | 253143 |
| 2024-03-21 | -10.22 | $19.99 | 255100 |
| 2024-03-20 | -4.09 | $19.96 | 309625 |
| 2024-03-19 | -8.19 | $19.89 | 220731 |
| 2024-03-18 | -18.71 | $19.71 | 299900 |
| 2024-03-15 | -15.79 | $19.76 | 436010 |
| 2024-03-14 | -22.22 | $19.65 | 410712 |
| 2024-03-13 | -50.29 | $19.17 | 382747 |
| 2024-03-12 | -25.43 | $19.61 | 340202 |
| 2024-03-11 | -7.47 | $19.93 | 623200 |
| 2024-03-08 | -8.62 | $19.91 | 322841 |
| 2024-03-07 | -17.82 | $19.75 | 330786 |
| 2024-03-06 | -51.52 | $19.28 | 423316 |
| 2024-03-05 | -71.75 | $18.95 | 700304 |
| 2024-03-04 | -99.67 | $18.40 | 574312 |
| 2024-03-01 | -98.90 | $18.81 | 432541 |
| 2024-02-29 | -93.63 | $19.00 | 300900 |
| 2024-02-28 | -94.76 | $18.97 | 687021 |
| 2024-02-27 | -95.45 | $18.98 | 377601 |
| 2024-02-26 | -98.52 | $18.90 | 355848 |
| 2024-02-23 | -95.93 | $19.00 | 358600 |
| 2024-02-22 | -90.45 | $19.20 | 340207 |
| 2024-02-21 | -89.44 | $19.24 | 564397 |
| 2024-02-20 | -99.17 | $18.89 | 780843 |
| 2024-02-16 | -97.74 | $19.43 | 432100 |
| 2024-02-15 | -92.65 | $19.60 | 658738 |
| 2024-02-14 | -87.86 | $19.75 | 696486 |
| 2024-02-13 | -83.07 | $19.90 | 323600 |
| 2024-02-12 | -80.51 | $19.98 | 547700 |
| 2024-02-09 | -98.40 | $19.42 | 544307 |
| 2024-02-08 | -94.31 | $19.85 | 506800 |
| 2024-02-07 | -83.63 | $20.15 | 573600 |
| 2024-02-06 | -94.66 | $19.84 | 908600 |
| 2024-02-05 | -52.00 | $21.20 | 824300 |
| 2024-02-02 | -48.80 | $21.28 | 676937 |
| 2024-02-01 | -50.40 | $21.24 | 638400 |
| 2024-01-31 | -59.60 | $21.01 | 421403 |
| 2024-01-30 | -50.40 | $21.24 | 958522 |
| 2024-01-29 | -77.20 | $20.57 | 1.7M |
| 2024-01-26 | -35.27 | $21.77 | 788400 |
| 2024-01-25 | -14.17 | $22.15 | 463403 |
| 2024-01-24 | -11.76 | $22.18 | 345000 |
| 2024-01-23 | -13.57 | $22.12 | 312623 |
| 2024-01-22 | -11.67 | $22.15 | 523841 |
| 2024-01-19 | -13.33 | $22.10 | 524637 |
| 2024-01-18 | -10.68 | $22.07 | 385906 |
| 2024-01-17 | -15.48 | $21.92 | 413328 |
| 2024-01-16 | -22.50 | $21.68 | 616200 |
| 2024-01-12 | -5.79 | $22.17 | 384700 |
| 2024-01-11 | -1.34 | $22.14 | 299734 |
| 2024-01-10 | -4.09 | $21.97 | 522300 |
| 2024-01-09 | -4.63 | $21.95 | 430428 |
| 2024-01-08 | -12.68 | $21.55 | 363109 |
| 2024-01-05 | -9.86 | $21.65 | 239000 |
| 2024-01-04 | -20.00 | $21.29 | 419648 |
| 2024-01-03 | -11.14 | $21.48 | 395202 |
| 2024-01-02 | -9.97 | $21.16 | 585347 |
| 2023-12-29 | -10.49 | $21.18 | 503669 |
| 2023-12-28 | -24.26 | $20.76 | 628600 |
| 2023-12-27 | -34.75 | $20.44 | 295208 |
| 2023-12-26 | -40.00 | $20.31 | 391402 |
| 2023-12-22 | -59.10 | $19.82 | 254900 |
| 2023-12-21 | -66.40 | $19.69 | 342626 |
| 2023-12-20 | -68.29 | $19.62 | 273000 |
| 2023-12-19 | -61.25 | $19.88 | 322144 |
| 2023-12-18 | -75.07 | $19.37 | 391565 |
| 2023-12-15 | -79.40 | $19.21 | 613337 |
| 2023-12-14 | -71.32 | $19.54 | 522871 |
| 2023-12-13 | -97.77 | $18.54 | 866259 |
| 2023-12-12 | -96.73 | $18.88 | 500300 |
| 2023-12-11 | -87.91 | $19.23 | 658837 |
| 2023-12-08 | -98.54 | $19.35 | 679179 |
| 2023-12-07 | -92.65 | $19.57 | 711108 |
| 2023-12-06 | -98.65 | $19.80 | 1.2M |
| 2023-12-05 | -100.00 | $20.44 | 380679 |
| 2023-12-04 | -95.26 | $20.88 | 348159 |
| 2023-12-01 | -86.38 | $21.21 | 376300 |
| 2023-11-30 | -93.50 | $20.98 | 178544 |
| 2023-11-29 | -95.67 | $20.91 | 428534 |
| 2023-11-28 | -91.64 | $21.04 | 549539 |
| 2023-11-27 | -85.96 | $21.49 | 376200 |
| 2023-11-24 | -73.63 | $21.85 | 95732 |
| 2023-11-22 | -72.26 | $21.89 | 276917 |
| 2023-11-21 | -76.03 | $21.78 | 250200 |
| 2023-11-20 | -86.99 | $21.46 | 252009 |
| 2023-11-17 | -80.82 | $21.64 | 350700 |
| 2023-11-16 | -88.82 | $21.44 | 472700 |
| 2023-11-15 | -64.29 | $22.23 | 373400 |
| 2023-11-14 | -59.01 | $22.40 | 504149 |
| 2023-11-13 | -67.70 | $22.12 | 368300 |
| 2023-11-10 | -72.05 | $21.98 | 362143 |
| 2023-11-09 | -92.55 | $21.32 | 393011 |
| 2023-11-08 | -88.46 | $21.54 | 252504 |
| 2023-11-07 | -90.49 | $21.54 | 689600 |
| 2023-11-06 | -80.18 | $22.48 | 656300 |
| 2023-11-03 | -13.22 | $24.00 | 780437 |
| 2023-11-02 | -26.87 | $23.69 | 462549 |
| 2023-11-01 | -41.37 | $23.15 | 569200 |
| 2023-10-31 | -54.51 | $22.73 | 263708 |
| 2023-10-30 | -49.31 | $22.88 | 391383 |
| 2023-10-27 | -63.19 | $22.48 | 466569 |
| 2023-10-26 | -48.61 | $22.90 | 372909 |
| 2023-10-25 | -48.96 | $22.89 | 408300 |
| 2023-10-24 | -34.38 | $23.31 | 272508 |
| 2023-10-23 | -25.76 | $23.54 | 284286 |
| 2023-10-20 | -20.00 | $23.71 | 338661 |
| 2023-10-19 | -6.10 | $24.12 | 409400 |
| 2023-10-18 | -4.15 | $23.97 | 314600 |
| 2023-10-17 | -4.50 | $23.94 | 298669 |
| 2023-10-16 | -4.85 | $23.52 | 314869 |
| 2023-10-13 | -6.54 | $23.10 | 394319 |
| 2023-10-12 | -11.03 | $22.95 | 374414 |
| 2023-10-11 | -15.27 | $22.83 | 326048 |
| 2023-10-10 | -9.26 | $22.95 | 336407 |
| 2023-10-09 | -14.58 | $22.76 | 476703 |
| 2023-10-06 | -17.49 | $22.54 | 262655 |
| 2023-10-05 | -29.67 | $22.06 | 257044 |
| 2023-10-04 | -38.14 | $21.66 | 418700 |
| 2023-10-03 | -21.65 | $22.30 | 345937 |
| 2023-10-02 | -25.26 | $22.16 | 606942 |
| 2023-09-29 | -15.72 | $22.53 | 500600 |
| 2023-09-28 | -0.27 | $22.95 | 727414 |
| 2023-09-27 | -1.71 | $22.13 | 585069 |
| 2023-09-26 | -19.49 | $21.49 | 389203 |
| 2023-09-25 | -2.56 | $21.92 | 400000 |
| 2023-09-22 | -12.60 | $21.55 | 406392 |
| 2023-09-21 | -8.09 | $21.42 | 361789 |
| 2023-09-20 | -11.21 | $21.24 | 487800 |
| 2023-09-19 | -7.88 | $21.13 | 712534 |
| 2023-09-18 | -3.47 | $20.93 | 498225 |
| 2023-09-15 | -6.25 | $20.76 | 483938 |
| 2023-09-14 | -17.50 | $20.58 | 636056 |
| 2023-09-13 | -4.20 | $20.40 | 321086 |
| 2023-09-12 | -39.50 | $19.98 | 402000 |
| 2023-09-11 | -51.26 | $19.84 | 369530 |
| 2023-09-08 | -64.71 | $19.68 | 374265 |
| 2023-09-07 | -85.71 | $19.43 | 292758 |
| 2023-09-06 | -90.76 | $19.37 | 473000 |
| 2023-09-05 | -59.17 | $19.74 | 463242 |
| 2023-09-01 | -43.90 | $19.91 | 1.3M |
| 2023-08-31 | -2.44 | $20.42 | 206817 |
| 2023-08-30 | -16.79 | $20.36 | 192132 |
| 2023-08-29 | -26.28 | $20.23 | 278944 |
| 2023-08-28 | -33.58 | $20.13 | 262628 |
| 2023-08-25 | -24.82 | $20.25 | 340400 |
| 2023-08-24 | -36.61 | $19.92 | 353567 |
| 2023-08-23 | -30.60 | $20.03 | 277400 |
| 2023-08-22 | -31.69 | $20.01 | 318100 |
| 2023-08-21 | -25.14 | $20.13 | 313264 |
| 2023-08-18 | -27.87 | $20.08 | 486105 |
| 2023-08-17 | -28.42 | $20.07 | 363828 |
| 2023-08-16 | -29.76 | $19.98 | 508794 |
| 2023-08-15 | -43.40 | $19.67 | 345320 |
| 2023-08-14 | -29.77 | $19.95 | 380000 |
| 2023-08-11 | -33.06 | $19.79 | 290904 |
| 2023-08-10 | -31.41 | $19.83 | 439400 |
| 2023-08-09 | -26.45 | $19.95 | 394157 |
| 2023-08-08 | -37.60 | $19.68 | 393830 |
| 2023-08-07 | -44.63 | $19.51 | 538777 |
| 2023-08-04 | -48.76 | $19.41 | 610206 |
| 2023-08-03 | -11.98 | $20.30 | 923598 |
| 2023-08-02 | -4.59 | $20.25 | 763301 |
| 2023-08-01 | -11.47 | $20.10 | 657348 |
| 2023-07-31 | -9.33 | $19.92 | 786220 |
| 2023-07-28 | -20.98 | $19.15 | 581052 |
| 2023-07-27 | -38.82 | $18.86 | 742827 |
| 2023-07-26 | -24.07 | $19.06 | 1.0M |
| 2023-07-25 | -17.90 | $19.16 | 388000 |
| 2023-07-24 | -7.69 | $19.25 | 599552 |
| 2023-07-21 | -28.21 | $18.93 | 346300 |
| 2023-07-20 | -23.08 | $19.01 | 354915 |
| 2023-07-19 | -43.59 | $18.69 | 313338 |
| 2023-07-18 | -45.76 | $18.56 | 312000 |
| 2023-07-17 | -54.80 | $18.40 | 340740 |
| 2023-07-14 | -49.20 | $18.45 | 557600 |
| 2023-07-13 | -37.44 | $18.64 | 355329 |
| 2023-07-12 | -30.26 | $18.78 | 444200 |
| 2023-07-11 | -20.00 | $18.98 | 256820 |
| 2023-07-10 | -16.92 | $19.04 | 952200 |
| 2023-07-07 | -14.36 | $19.09 | 285033 |
| 2023-07-06 | -17.10 | $19.02 | 499718 |
| 2023-07-05 | -12.31 | $19.11 | 396385 |
| 2023-07-03 | -11.52 | $18.86 | 169213 |
| 2023-06-30 | -12.10 | $18.49 | 437600 |
| 2023-06-29 | -28.57 | $18.05 | 423200 |
| 2023-06-28 | -40.58 | $17.87 | 578900 |
| 2023-06-27 | -28.99 | $18.03 | 330845 |
| 2023-06-26 | -40.40 | $17.95 | 299794 |
| 2023-06-23 | -54.87 | $17.93 | 317166 |
| 2023-06-22 | -53.15 | $18.09 | 167725 |
| 2023-06-21 | -52.14 | $18.17 | 310700 |
| 2023-06-20 | -45.73 | $18.32 | 391600 |
| 2023-06-16 | -66.67 | $17.83 | 550800 |
| 2023-06-15 | -66.67 | $17.83 | 520833 |
| 2023-06-14 | -81.62 | $17.48 | 562929 |
| 2023-06-13 | -71.37 | $17.72 | 366500 |
| 2023-06-12 | -80.34 | $17.51 | 542362 |
| 2023-06-09 | -63.25 | $17.91 | 352956 |
| 2023-06-08 | -53.42 | $18.14 | 623244 |
| 2023-06-07 | -57.27 | $18.05 | 598207 |
| 2023-06-06 | -70.09 | $17.75 | 350901 |
| 2023-06-05 | -86.92 | $17.47 | 545533 |
| 2023-06-02 | -77.22 | $17.82 | 314460 |
| 2023-06-01 | -91.12 | $17.40 | 263623 |
| 2023-05-31 | -98.80 | $17.10 | 547566 |
| 2023-05-30 | -87.83 | $17.62 | 918334 |
| 2023-05-26 | -96.02 | $18.21 | 318200 |
| 2023-05-25 | -86.08 | $18.56 | 371500 |
| 2023-05-24 | -74.43 | $18.97 | 267627 |
| 2023-05-23 | -68.47 | $19.18 | 161413 |
| 2023-05-22 | -68.75 | $19.17 | 322352 |
| 2023-05-19 | -79.83 | $18.78 | 318701 |
| 2023-05-18 | -83.52 | $18.65 | 556584 |
| 2023-05-17 | -84.94 | $18.60 | 555149 |
| 2023-05-16 | -84.38 | $18.62 | 484200 |
| 2023-05-15 | -68.18 | $19.19 | 677379 |
| 2023-05-12 | -95.17 | $18.24 | 584900 |
| 2023-05-11 | -91.20 | $18.48 | 496000 |
| 2023-05-10 | -84.46 | $18.71 | 655955 |
| 2023-05-09 | -88.49 | $18.90 | 622632 |
| 2023-05-08 | -90.84 | $19.11 | 707200 |
| 2023-05-05 | -85.95 | $20.00 | 739600 |
| 2023-05-04 | -60.38 | $20.63 | 795947 |
| 2023-05-03 | -59.12 | $20.65 | 1.0M |
| 2023-05-02 | -23.73 | $21.17 | 749841 |
| 2023-05-01 | -23.87 | $21.00 | 589952 |
| 2023-04-28 | -30.97 | $20.89 | 941000 |
| 2023-04-27 | -40.00 | $20.75 | 344600 |
| 2023-04-26 | -49.68 | $20.60 | 450122 |
| 2023-04-25 | -29.14 | $20.86 | 434900 |
| 2023-04-24 | -12.90 | $21.09 | 381500 |
| 2023-04-21 | -20.21 | $20.79 | 217034 |
| 2023-04-20 | -17.77 | $20.86 | 277277 |
| 2023-04-19 | -9.76 | $21.09 | 232615 |
| 2023-04-18 | -11.15 | $21.05 | 232938 |
| 2023-04-17 | -8.21 | $20.96 | 297200 |
| 2023-04-14 | -16.91 | $20.72 | 199400 |
| 2023-04-13 | -8.08 | $20.85 | 175100 |
| 2023-04-12 | -9.12 | $20.81 | 396838 |
| 2023-04-11 | -12.65 | $20.69 | 493614 |
| 2023-04-10 | -26.76 | $20.21 | 543200 |
| 2023-04-06 | -26.76 | $20.21 | 161000 |
| 2023-04-05 | -19.41 | $20.46 | 203100 |
| 2023-04-04 | -25.88 | $20.24 | 527869 |
| 2023-04-03 | -10.29 | $20.77 | 852064 |
| 2023-03-31 | -29.60 | $20.17 | 348023 |
| 2023-03-30 | -26.93 | $20.27 | 293500 |
| 2023-03-29 | -26.65 | $20.28 | 323024 |
| 2023-03-28 | -42.12 | $19.74 | 257344 |
| 2023-03-27 | -45.85 | $19.61 | 387706 |
| 2023-03-24 | -55.87 | $19.26 | 216100 |
| 2023-03-23 | -68.77 | $18.81 | 440024 |
| 2023-03-22 | -59.19 | $19.23 | 439700 |
| 2023-03-21 | -45.68 | $19.73 | 455741 |
| 2023-03-20 | -59.85 | $19.35 | 459001 |
| 2023-03-17 | -71.92 | $18.86 | 710500 |
| 2023-03-16 | -70.44 | $19.00 | 444416 |
| 2023-03-15 | -88.22 | $18.23 | 675523 |
| 2023-03-14 | -91.23 | $18.72 | 551930 |
| 2023-03-13 | -92.96 | $18.75 | 572800 |
| 2023-03-10 | -89.81 | $19.23 | 567347 |
| 2023-03-09 | -89.24 | $19.81 | 736221 |
| 2023-03-08 | -80.88 | $20.02 | 956100 |
| 2023-03-07 | -91.91 | $20.46 | 394449 |
| 2023-03-06 | -85.55 | $20.57 | 411345 |
| 2023-03-03 | -63.56 | $21.18 | 468604 |
| 2023-03-02 | -76.89 | $20.87 | 461252 |
| 2023-03-01 | -84.87 | $20.78 | 438130 |
| 2023-02-28 | -85.86 | $20.75 | 289673 |
| 2023-02-27 | -83.22 | $20.83 | 466971 |
| 2023-02-24 | -94.08 | $20.50 | 453757 |
| 2023-02-23 | -83.01 | $20.82 | 469645 |
| 2023-02-22 | -71.90 | $21.16 | 424801 |
| 2023-02-21 | -79.09 | $20.94 | 628600 |
| 2023-02-17 | -63.73 | $21.41 | 511819 |
| 2023-02-16 | -57.56 | $21.57 | 692433 |
| 2023-02-15 | -51.56 | $21.54 | 541146 |
| 2023-02-14 | -63.46 | $21.12 | 873558 |
| 2023-02-13 | -58.36 | $21.30 | 715259 |
| 2023-02-10 | -52.39 | $21.50 | 470278 |
| 2023-02-09 | -66.12 | $20.94 | 413400 |
| 2023-02-08 | -66.75 | $20.65 | 665220 |
| 2023-02-07 | -57.14 | $21.04 | 552244 |
| 2023-02-06 | -43.10 | $21.61 | 477900 |
| 2023-02-03 | -25.86 | $22.31 | 827000 |
| 2023-02-02 | -28.50 | $22.18 | 753800 |
| 2023-02-01 | -25.36 | $22.31 | 1.5M |
| 2023-01-31 | -8.40 | $22.93 | 735830 |
| 2023-01-30 | -16.79 | $22.54 | 2.5M |
| 2023-01-27 | -35.78 | $20.71 | 351206 |
| 2023-01-26 | -43.97 | $20.52 | 414700 |
| 2023-01-25 | -34.88 | $21.05 | 203517 |
| 2023-01-24 | -34.09 | $21.25 | 147919 |
| 2023-01-23 | -44.48 | $20.93 | 632100 |
| 2023-01-20 | -49.86 | $21.06 | 302453 |
| 2023-01-19 | -69.21 | $20.35 | 332100 |
| 2023-01-18 | -69.75 | $20.33 | 348700 |
| 2023-01-17 | -55.59 | $20.85 | 243120 |
| 2023-01-13 | -63.22 | $20.57 | 176100 |
| 2023-01-12 | -79.56 | $19.97 | 174506 |
| 2023-01-11 | -86.92 | $19.70 | 300315 |
| 2023-01-10 | -88.83 | $19.63 | 344843 |
| 2023-01-09 | -73.30 | $20.20 | 360961 |
| 2023-01-06 | -72.75 | $20.22 | 416686 |
| 2023-01-05 | -92.10 | $19.51 | 591500 |
| 2023-01-04 | -92.16 | $19.60 | 397203 |
| 2023-01-03 | -92.49 | $19.69 | 728625 |
| 2022-12-30 | -84.68 | $20.32 | 444615 |
| 2022-12-29 | -75.32 | $20.77 | 378824 |
| 2022-12-28 | -84.90 | $20.42 | 1.3M |
| 2022-12-27 | -78.50 | $21.33 | 702500 |
| 2022-12-23 | -53.27 | $22.14 | 409214 |
| 2022-12-22 | -65.42 | $21.75 | 552708 |
| 2022-12-21 | -56.70 | $22.03 | 483800 |
| 2022-12-20 | -42.68 | $22.48 | 493637 |
| 2022-12-19 | -57.63 | $22.00 | 487500 |
| 2022-12-16 | -75.08 | $21.44 | 671095 |
| 2022-12-15 | -64.17 | $21.79 | 561569 |
| 2022-12-14 | -74.45 | $21.46 | 528719 |
| 2022-12-13 | -72.59 | $21.52 | 396021 |
| 2022-12-12 | -74.77 | $21.45 | 541300 |
| 2022-12-09 | -80.69 | $21.26 | 529975 |
| 2022-12-08 | -80.36 | $21.60 | 220015 |
| 2022-12-07 | -75.36 | $21.74 | 404338 |
| 2022-12-06 | -81.46 | $21.61 | 330935 |
| 2022-12-05 | -70.00 | $22.25 | 305860 |
| 2022-12-02 | -56.00 | $22.81 | 326800 |
| 2022-12-01 | -56.75 | $22.78 | 566000 |
| 2022-11-30 | -34.96 | $23.71 | 639300 |
| 2022-11-29 | -51.36 | $23.20 | 324300 |
| 2022-11-28 | -73.98 | $22.20 | 211700 |
| 2022-11-25 | -68.33 | $22.45 | 219231 |
| 2022-11-23 | -58.60 | $22.88 | 247300 |
| 2022-11-22 | -63.57 | $22.66 | 410245 |
| 2022-11-21 | -69.68 | $22.39 | 431000 |
| 2022-11-18 | -82.13 | $21.84 | 448000 |
| 2022-11-17 | -71.49 | $22.31 | 200113 |
| 2022-11-16 | -74.21 | $22.19 | 229755 |
| 2022-11-15 | -69.91 | $22.38 | 526600 |
| 2022-11-14 | -82.81 | $21.81 | 869600 |
| 2022-11-11 | -97.06 | $21.18 | 792824 |
| 2022-11-10 | -76.47 | $22.09 | 452200 |
| 2022-11-09 | -89.59 | $21.51 | 943046 |
| 2022-11-08 | -59.05 | $23.48 | 500800 |
| 2022-11-07 | -37.39 | $24.21 | 1.0M |
| 2022-11-04 | -45.10 | $23.95 | 720616 |
| 2022-11-03 | -50.45 | $23.77 | 719741 |
| 2022-11-02 | -42.14 | $24.05 | 536933 |
| 2022-11-01 | -18.40 | $24.85 | 912100 |
| 2022-10-31 | -30.13 | $24.28 | 1.2M |
| 2022-10-28 | -31.41 | $24.24 | 824941 |
| 2022-10-27 | -38.14 | $24.03 | 590822 |
| 2022-10-26 | -51.60 | $23.61 | 335700 |
| 2022-10-25 | -53.21 | $23.56 | 399018 |
| 2022-10-24 | -77.01 | $22.64 | 414000 |
| 2022-10-21 | -56.68 | $22.76 | 428900 |
| 2022-10-20 | -59.22 | $22.65 | 366546 |
| 2022-10-19 | -59.45 | $22.64 | 311361 |
| 2022-10-18 | -50.69 | $23.02 | 332900 |
| 2022-10-17 | -60.37 | $22.60 | 326188 |
| 2022-10-14 | -65.44 | $22.38 | 379524 |
| 2022-10-13 | -49.77 | $23.06 | 350500 |
| 2022-10-12 | -58.86 | $22.90 | 845643 |
| 2022-10-11 | -57.66 | $23.09 | 453300 |
| 2022-10-10 | -41.19 | $23.95 | 274424 |
| 2022-10-07 | -34.29 | $24.31 | 404114 |
| 2022-10-06 | -23.37 | $24.88 | 546154 |
| 2022-10-05 | -31.03 | $24.48 | 342946 |
| 2022-10-04 | -37.74 | $24.13 | 437870 |
| 2022-10-03 | -54.33 | $23.62 | 384288 |
| 2022-09-30 | -66.33 | $22.90 | 406176 |
| 2022-09-29 | -58.17 | $23.39 | 396500 |
| 2022-09-28 | -48.17 | $23.99 | 439235 |
| 2022-09-27 | -72.43 | $22.54 | 813421 |
| 2022-09-26 | -89.78 | $21.57 | 568131 |
| 2022-09-23 | -96.09 | $21.48 | 1.2M |
| 2022-09-22 | -95.70 | $23.18 | 280700 |
| 2022-09-21 | -88.82 | $23.50 | 224536 |
| 2022-09-20 | -77.20 | $24.04 | 269649 |
| 2022-09-19 | -68.17 | $24.46 | 514900 |
| 2022-09-16 | -80.65 | $23.88 | 1.5M |
| 2022-09-15 | -62.95 | $25.03 | 256300 |
| 2022-09-14 | -39.38 | $25.72 | 537092 |
| 2022-09-13 | -52.08 | $25.00 | 307106 |
| 2022-09-12 | -39.34 | $25.36 | 831206 |
| 2022-09-09 | -39.69 | $25.34 | 688888 |
| 2022-09-08 | -48.53 | $24.83 | 520600 |
| 2022-09-07 | -35.71 | $25.38 | 1.2M |
| 2022-09-06 | -25.87 | $26.00 | 866223 |
| 2022-09-02 | -31.43 | $25.65 | 665939 |
| 2022-09-01 | -41.90 | $24.99 | 753223 |
| 2022-08-31 | -20.48 | $26.34 | 609307 |
| 2022-08-30 | -33.97 | $25.49 | 933300 |
| 2022-08-29 | -21.11 | $26.30 | 1.4M |
| 2022-08-26 | -16.35 | $25.49 | 427121 |
| 2022-08-25 | -17.04 | $25.45 | 433200 |
| 2022-08-24 | -20.17 | $25.27 | 580611 |
| 2022-08-23 | -17.91 | $25.40 | 879000 |
| 2022-08-22 | -5.82 | $25.37 | 1.2M |
| 2022-08-19 | -1.36 | $24.26 | 543951 |
| 2022-08-18 | -2.68 | $23.91 | 811078 |
| 2022-08-17 | -11.92 | $23.33 | 639300 |
| 2022-08-16 | -17.29 | $23.10 | 714900 |
| 2022-08-15 | -22.84 | $22.60 | 458628 |
| 2022-08-12 | -18.53 | $22.77 | 715105 |
| 2022-08-11 | -5.84 | $23.27 | 773435 |
| 2022-08-10 | -29.21 | $22.25 | 538318 |
| 2022-08-09 | -45.26 | $21.64 | 283622 |
| 2022-08-08 | -42.75 | $21.68 | 830100 |
| 2022-08-05 | -29.40 | $22.19 | 277114 |
| 2022-08-04 | -24.17 | $22.34 | 426338 |
| 2022-08-03 | -3.74 | $23.19 | 620500 |
| 2022-08-02 | -11.81 | $22.65 | 386600 |
| 2022-08-01 | -7.15 | $22.93 | 1.3M |
| 2022-07-29 | -16.33 | $21.91 | 942619 |
| 2022-07-28 | -16.70 | $21.89 | 549638 |
| 2022-07-27 | -2.62 | $22.56 | 766710 |
| 2022-07-26 | -9.63 | $21.48 | 424518 |
| 2022-07-25 | -6.03 | $21.40 | 615246 |
| 2022-07-22 | -40.88 | $19.89 | 512726 |
| 2022-07-21 | -21.03 | $20.56 | 211000 |
| 2022-07-20 | -11.85 | $21.04 | 525217 |
| 2022-07-19 | -17.59 | $20.74 | 618424 |
| 2022-07-18 | -12.62 | $21.00 | 868343 |
| 2022-07-15 | -7.14 | $20.85 | 397623 |
| 2022-07-14 | -13.32 | $20.53 | 549900 |
| 2022-07-13 | -7.61 | $20.80 | 769538 |
| 2022-07-12 | -12.07 | $19.78 | 210679 |
| 2022-07-11 | -6.82 | $19.98 | 499700 |
| 2022-07-08 | -8.33 | $20.06 | 414239 |
| 2022-07-07 | -34.65 | $19.41 | 629969 |
| 2022-07-06 | -59.46 | $18.38 | 614035 |
| 2022-07-05 | -60.50 | $18.33 | 756698 |
| 2022-07-01 | -52.18 | $18.73 | 365936 |
| 2022-06-30 | -62.58 | $18.23 | 648370 |
| 2022-06-29 | -65.90 | $18.07 | 423033 |
| 2022-06-28 | -54.47 | $18.62 | 395903 |
| 2022-06-27 | -55.72 | $18.56 | 330200 |
| 2022-06-24 | -75.88 | $17.59 | 276400 |
| 2022-06-23 | -84.41 | $17.18 | 477264 |
| 2022-06-22 | -84.85 | $17.32 | 506677 |
| 2022-06-21 | -63.20 | $18.32 | 482400 |
| 2022-06-17 | -90.26 | $17.07 | 924900 |
| 2022-06-16 | -91.94 | $17.25 | 507912 |
| 2022-06-15 | -84.57 | $18.17 | 336901 |
| 2022-06-14 | -92.29 | $17.89 | 758635 |
| 2022-06-13 | -74.57 | $18.63 | 691938 |
| 2022-06-10 | -48.29 | $19.55 | 485849 |
| 2022-06-09 | -31.81 | $19.99 | 500000 |
| 2022-06-08 | -16.29 | $20.60 | 504804 |
| 2022-06-07 | -9.09 | $20.88 | 937066 |
| 2022-06-06 | -13.79 | $20.53 | 470800 |
| 2022-06-03 | -3.45 | $20.92 | 499529 |
| 2022-06-02 | -1.59 | $20.99 | 600000 |
| 2022-06-01 | -11.27 | $20.43 | 511200 |
| 2022-05-31 | -27.61 | $19.85 | 1.2M |
| 2022-05-27 | -19.30 | $19.87 | 388150 |
| 2022-05-26 | -19.03 | $19.88 | 424773 |
| 2022-05-25 | -18.50 | $19.90 | 580077 |
| 2022-05-24 | -11.60 | $19.98 | 1.1M |
| 2022-05-23 | -1.53 | $19.81 | 1.4M |
| 2022-05-20 | -13.61 | $18.92 | 255463 |
| 2022-05-19 | -12.62 | $18.97 | 427047 |
| 2022-05-18 | -28.21 | $18.18 | 278863 |
| 2022-05-17 | -15.58 | $18.82 | 277409 |
| 2022-05-16 | -14.20 | $18.89 | 723232 |
| 2022-05-13 | -21.10 | $18.54 | 483157 |
| 2022-05-12 | -34.12 | $17.88 | 511800 |
| 2022-05-11 | -28.80 | $18.15 | 753646 |
| 2022-05-10 | -37.28 | $17.72 | 545542 |
| 2022-05-09 | -39.65 | $17.60 | 1.0M |
| 2022-05-06 | -9.07 | $19.15 | 692905 |
| 2022-05-05 | -8.09 | $19.20 | 505151 |
| 2022-05-04 | 0.00 | $19.61 | 1.1M |
| 2022-05-03 | -5.25 | $18.69 | 798507 |
| 2022-05-02 | -22.00 | $17.73 | 942134 |
| 2022-04-29 | -17.60 | $17.91 | 498324 |
| 2022-04-28 | -0.75 | $18.50 | 1.0M |
| 2022-04-27 | -4.23 | $18.16 | 1.9M |
| 2022-04-26 | -59.68 | $15.81 | 472437 |
| 2022-04-25 | -79.05 | $15.20 | 1.1M |
| 2022-04-22 | -68.83 | $15.57 | 651551 |
| 2022-04-21 | -50.32 | $16.14 | 950470 |
| 2022-04-20 | -18.18 | $17.13 | 356000 |
| 2022-04-19 | -21.75 | $17.02 | 435338 |
| 2022-04-18 | -10.94 | $17.34 | 789721 |
| 2022-04-14 | -6.70 | $17.44 | 727000 |
| 2022-04-13 | -0.56 | $17.50 | 2.0M |
| 2022-04-12 | -4.10 | $16.74 | 1.0M |
| 2022-04-11 | -13.10 | $15.97 | 581469 |
| 2022-04-08 | -21.38 | $15.73 | 792900 |
| 2022-04-07 | -35.86 | $15.31 | 789248 |
| 2022-04-06 | -38.28 | $15.24 | 730500 |
| 2022-04-05 | -27.59 | $15.55 | 676045 |
| 2022-04-04 | -40.69 | $15.17 | 532229 |
| 2022-04-01 | -32.41 | $15.41 | 1.8M |
| 2022-03-31 | -26.94 | $15.43 | 268521 |
| 2022-03-30 | -26.20 | $15.45 | 237925 |
| 2022-03-29 | -29.89 | $15.35 | 636110 |
| 2022-03-28 | -23.68 | $15.40 | 402300 |
| 2022-03-25 | -16.77 | $15.62 | 585111 |
| 2022-03-24 | -18.82 | $15.49 | 511200 |
| 2022-03-23 | -23.31 | $15.33 | 772000 |
| 2022-03-22 | -39.61 | $14.75 | 257906 |
| 2022-03-21 | -33.71 | $14.96 | 923600 |
| 2022-03-18 | -48.60 | $14.43 | 533300 |
| 2022-03-17 | -51.69 | $14.32 | 300477 |
| 2022-03-16 | -67.70 | $13.75 | 858600 |
| 2022-03-15 | -55.62 | $14.18 | 606908 |
| 2022-03-14 | -57.58 | $14.11 | 933700 |
| 2022-03-11 | -17.13 | $15.55 | 668313 |
| 2022-03-10 | -1.78 | $15.92 | 878900 |
| 2022-03-09 | -21.24 | $15.01 | 839600 |
| 2022-03-08 | -19.61 | $15.06 | 670294 |
| 2022-03-07 | -26.14 | $14.86 | 1.0M |
| 2022-03-04 | -3.21 | $15.31 | 1.1M |
| 2022-03-03 | -7.23 | $14.91 | 1.7M |
| 2022-03-02 | -11.11 | $14.60 | 1.5M |
| 2022-03-01 | -28.26 | $13.92 | 829262 |
| 2022-02-28 | -74.00 | $13.12 | 555635 |
| 2022-02-25 | -77.40 | $13.07 | 434300 |
| 2022-02-24 | -92.31 | $12.77 | 464900 |
| 2022-02-23 | -83.17 | $12.96 | 355942 |
| 2022-02-22 | -91.83 | $12.78 | 411000 |
| 2022-02-18 | -95.21 | $12.90 | 223162 |
| 2022-02-17 | -84.04 | $13.11 | 329800 |
| 2022-02-16 | -80.85 | $13.17 | 428600 |
| 2022-02-15 | -65.38 | $13.53 | 395744 |
| 2022-02-14 | -66.67 | $13.55 | 632903 |
| 2022-02-11 | -63.96 | $13.61 | 205800 |
| 2022-02-10 | -76.13 | $13.34 | 572937 |
| 2022-02-09 | -84.23 | $13.16 | 406518 |
| 2022-02-08 | -75.68 | $13.35 | 182403 |
| 2022-02-07 | -70.27 | $13.47 | 272502 |
| 2022-02-04 | -70.72 | $13.46 | 388936 |
| 2022-02-03 | -68.02 | $13.52 | 479420 |
| 2022-02-02 | -62.16 | $13.65 | 989503 |
| 2022-02-01 | -39.64 | $14.15 | 744820 |
| 2022-01-31 | -66.24 | $13.48 | 1.3M |
| 2022-01-28 | -12.82 | $14.68 | 528113 |
| 2022-01-27 | -21.69 | $14.39 | 540300 |
| 2022-01-26 | -26.50 | $14.19 | 412845 |
| 2022-01-25 | -33.75 | $13.96 | 756900 |
| 2022-01-24 | -40.00 | $13.69 | 791002 |
| 2022-01-21 | -44.48 | $13.54 | 861400 |
| 2022-01-20 | -29.06 | $14.01 | 590400 |
| 2022-01-19 | -13.61 | $14.54 | 465500 |
| 2022-01-18 | -11.06 | $14.58 | 643668 |
| 2022-01-14 | -3.13 | $14.67 | 414300 |
| 2022-01-13 | -9.87 | $14.41 | 718100 |
| 2022-01-12 | 0.00 | $14.67 | 1.0M |
| 2022-01-11 | -5.58 | $13.94 | 382046 |
| 2022-01-10 | -10.55 | $13.73 | 315900 |
| 2022-01-07 | -9.22 | $13.78 | 342397 |
| 2022-01-06 | -10.64 | $13.72 | 413723 |
| 2022-01-05 | -15.13 | $13.53 | 1.0M |
| 2022-01-04 | 0.00 | $13.66 | 884711 |
| 2022-01-03 | -0.58 | $13.08 | 876243 |
| 2021-12-31 | -1.00 | $12.64 | 434300 |
| 2021-12-30 | -2.85 | $12.39 | 337632 |
| 2021-12-29 | -6.42 | $12.14 | 263019 |
| 2021-12-28 | -9.27 | $12.01 | 336626 |
| 2021-12-27 | -5.79 | $12.10 | 709047 |
| 2021-12-23 | -12.35 | $11.86 | 389190 |
| 2021-12-22 | -0.85 | $12.00 | 420500 |
| 2021-12-21 | -5.56 | $11.70 | 454200 |
| 2021-12-20 | -19.21 | $11.30 | 530800 |
| 2021-12-17 | -9.36 | $11.50 | 1.2M |
| 2021-12-16 | -11.73 | $11.24 | 515030 |
| 2021-12-15 | -9.15 | $11.05 | 481937 |
| 2021-12-14 | -40.52 | $10.57 | 538800 |
| 2021-12-13 | -69.28 | $10.13 | 238600 |
| 2021-12-10 | -68.63 | $10.14 | 139108 |
| 2021-12-09 | -65.36 | $10.19 | 167530 |
| 2021-12-08 | -51.18 | $10.49 | 208940 |
| 2021-12-07 | -64.95 | $10.34 | 645113 |
| 2021-12-06 | -75.91 | $10.19 | 373305 |
| 2021-12-03 | -88.10 | $10.01 | 651805 |
| 2021-12-02 | -76.19 | $10.26 | 274427 |
| 2021-12-01 | -92.63 | $9.92 | 598644 |
| 2021-11-30 | -78.34 | $10.23 | 512906 |
| 2021-11-29 | -80.62 | $10.29 | 392212 |
| 2021-11-26 | -77.95 | $10.41 | 423500 |
| 2021-11-24 | -71.04 | $10.60 | 596000 |
| 2021-11-23 | -61.39 | $11.02 | 636857 |
| 2021-11-22 | -77.89 | $10.52 | 553000 |
| 2021-11-19 | -87.46 | $10.23 | 459000 |
| 2021-11-18 | -90.76 | $10.13 | 531400 |
| 2021-11-17 | -96.30 | $10.28 | 554800 |
| 2021-11-16 | -88.43 | $10.51 | 954949 |
| 2021-11-15 | -83.70 | $10.64 | 509635 |
| 2021-11-12 | -91.36 | $10.89 | 319400 |
| 2021-11-11 | -90.91 | $10.90 | 275440 |
| 2021-11-10 | -95.91 | $10.79 | 729970 |
| 2021-11-09 | -85.26 | $11.28 | 423334 |
| 2021-11-08 | -74.72 | $11.57 | 343068 |
| 2021-11-05 | -68.54 | $11.68 | 327512 |
| 2021-11-04 | -71.91 | $11.62 | 569752 |
| 2021-11-03 | -54.89 | $11.89 | 776645 |
| 2021-11-02 | -90.76 | $11.23 | 869932 |
| 2021-11-01 | -64.13 | $11.72 | 752514 |
| 2021-10-29 | -56.52 | $11.86 | 402200 |
| 2021-10-28 | -41.10 | $12.00 | 486146 |
| 2021-10-27 | -23.77 | $12.27 | 1.0M |
| 2021-10-26 | -10.86 | $12.57 | 1.0M |
| 2021-10-25 | -23.03 | $12.20 | 1.4M |
| 2021-10-22 | -41.78 | $11.63 | 619714 |
| 2021-10-21 | -45.71 | $11.30 | 917600 |
| 2021-10-20 | -29.67 | $11.82 | 733615 |
| 2021-10-19 | -26.50 | $11.93 | 1.4M |
| 2021-10-18 | -6.87 | $12.56 | 1.4M |
| 2021-10-15 | -14.56 | $11.74 | 470800 |
| 2021-10-14 | -21.43 | $11.49 | 732500 |
| 2021-10-13 | -18.68 | $11.59 | 353881 |
| 2021-10-12 | -11.26 | $11.86 | 387880 |
| 2021-10-11 | -12.64 | $11.81 | 674100 |
| 2021-10-08 | -14.01 | $11.76 | 572900 |
| 2021-10-07 | -13.74 | $11.77 | 649400 |
| 2021-10-06 | -24.18 | $11.39 | 755131 |
| 2021-10-05 | -7.97 | $11.98 | 1.3M |
| 2021-10-04 | -8.10 | $11.92 | 2.1M |
| 2021-10-01 | -4.65 | $11.50 | 1.4M |
| 2021-09-30 | -7.05 | $10.87 | 1.7M |
| 2021-09-29 | -3.08 | $10.34 | 465563 |
| 2021-09-28 | -9.66 | $10.20 | 634327 |
| 2021-09-27 | -5.50 | $10.22 | 1.1M |
| 2021-09-24 | -19.17 | $9.76 | 739912 |
| 2021-09-23 | -29.05 | $9.52 | 301489 |
| 2021-09-22 | -37.14 | $9.35 | 260400 |
| 2021-09-21 | -48.57 | $9.11 | 604100 |
| 2021-09-20 | -36.96 | $9.28 | 478543 |
| 2021-09-17 | -18.77 | $9.64 | 406603 |
| 2021-09-16 | -7.01 | $9.94 | 339314 |
| 2021-09-15 | -7.38 | $9.93 | 587622 |
| 2021-09-14 | -0.45 | $9.63 | 421949 |
| 2021-09-13 | -8.64 | $9.43 | 325200 |
| 2021-09-10 | -13.18 | $9.33 | 397116 |
| 2021-09-09 | -1.48 | $9.42 | 285800 |
| 2021-09-08 | -7.65 | $9.23 | 467903 |
| 2021-09-07 | -9.18 | $9.20 | 214710 |
| 2021-09-03 | -2.81 | $9.15 | 360100 |
| 2021-09-02 | -1.88 | $8.99 | 405907 |
| 2021-09-01 | -6.77 | $8.66 | 251904 |
| 2021-08-31 | 0.00 | $8.66 | 451569 |
| 2021-08-30 | -13.39 | $8.39 | 200500 |
| 2021-08-27 | -2.70 | $8.50 | 537922 |
| 2021-08-26 | -15.38 | $8.19 | 175700 |
| 2021-08-25 | -11.34 | $8.28 | 269942 |
| 2021-08-24 | -30.93 | $8.09 | 101826 |
| 2021-08-23 | -38.14 | $8.02 | 208814 |
| 2021-08-20 | -57.73 | $7.83 | 291500 |
| 2021-08-19 | -65.04 | $7.59 | 479757 |
| 2021-08-18 | -43.61 | $7.81 | 293135 |
| 2021-08-17 | -23.13 | $8.05 | 414100 |
| 2021-08-16 | -10.26 | $8.23 | 371305 |
| 2021-08-13 | -13.56 | $8.15 | 350900 |
| 2021-08-12 | -6.78 | $8.27 | 234882 |
| 2021-08-11 | -9.04 | $8.23 | 1.0M |
| 2021-08-10 | -25.42 | $7.94 | 484000 |
| 2021-08-09 | -45.20 | $7.59 | 292654 |
| 2021-08-06 | -30.51 | $7.85 | 249910 |
| 2021-08-05 | -37.29 | $7.73 | 269438 |
| 2021-08-04 | -40.11 | $7.68 | 430435 |
| 2021-08-03 | -38.98 | $7.70 | 447504 |
| 2021-08-02 | -34.46 | $7.78 | 515600 |
| 2021-07-30 | -25.42 | $7.94 | 922616 |
| 2021-07-29 | -7.91 | $8.25 | 1.4M |
| 2021-07-28 | -5.34 | $7.86 | 815040 |
| 2021-07-27 | -9.16 | $7.81 | 617649 |
| 2021-07-26 | -11.45 | $7.78 | 650022 |
| 2021-07-23 | -46.92 | $7.31 | 337600 |
| 2021-07-22 | -50.00 | $7.27 | 323919 |
| 2021-07-21 | -60.77 | $7.13 | 374000 |
| 2021-07-20 | -80.77 | $6.87 | 216300 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.74
2026-07-17
Close Price
$24.42
Vol: 201789Average Directional Index - Detailed Analysis
Minimum
6.31
Average
19.88
Maximum
45.45
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.74 | $24.42 | 201789 |
| 2026-07-16 | 18.95 | $24.59 | 162600 |
| 2026-07-15 | 19.50 | $24.57 | 157246 |
| 2026-07-14 | 20.07 | $24.94 | 227780 |
| 2026-07-13 | 20.89 | $24.69 | 273100 |
| 2026-07-10 | 21.49 | $24.37 | 143616 |
| 2026-07-09 | 21.73 | $24.45 | 189845 |
| 2026-07-08 | 22.00 | $24.40 | 346801 |
| 2026-07-07 | 22.28 | $23.85 | 239300 |
| 2026-07-06 | 21.65 | $23.78 | 223104 |
| 2026-07-02 | 20.91 | $23.81 | 295403 |
| 2026-07-01 | 20.28 | $23.74 | 308458 |
| 2026-06-30 | 19.70 | $23.98 | 384107 |
| 2026-06-29 | 18.78 | $23.99 | 245624 |
| 2026-06-26 | 17.96 | $24.48 | 212300 |
| 2026-06-25 | 17.45 | $24.43 | 232123 |
| 2026-06-24 | 16.88 | $24.24 | 389523 |
| 2026-06-23 | 16.32 | $24.55 | 282006 |
| 2026-06-22 | 15.87 | $24.41 | 468505 |
| 2026-06-18 | 15.27 | $23.52 | 501100 |
| 2026-06-17 | 14.23 | $24.30 | 166400 |
| 2026-06-16 | 13.72 | $24.29 | 357800 |
| 2026-06-15 | 13.19 | $24.60 | 335036 |
| 2026-06-12 | 13.13 | $25.03 | 239980 |
| 2026-06-11 | 13.41 | $25.13 | 182141 |
| 2026-06-10 | 13.76 | $25.25 | 203290 |
| 2026-06-09 | 14.42 | $25.37 | 192762 |
| 2026-06-08 | 15.00 | $25.54 | 202800 |
| 2026-06-05 | 15.35 | $25.62 | 250600 |
| 2026-06-04 | 15.79 | $26.00 | 444800 |
| 2026-06-03 | 16.25 | $25.41 | 305741 |
| 2026-06-02 | 16.84 | $25.50 | 370916 |
| 2026-06-01 | 17.43 | $25.31 | 268031 |
| 2026-05-29 | 17.81 | $24.85 | 263552 |
| 2026-05-28 | 18.16 | $25.32 | 361258 |
| 2026-05-27 | 18.57 | $24.94 | 186376 |
| 2026-05-26 | 18.58 | $25.01 | 335408 |
| 2026-05-22 | 18.62 | $24.88 | 295900 |
| 2026-05-21 | 18.33 | $24.83 | 334827 |
| 2026-05-20 | 18.11 | $24.95 | 379743 |
| 2026-05-19 | 17.88 | $25.22 | 247538 |
| 2026-05-18 | 18.05 | $25.40 | 467165 |
| 2026-05-15 | 18.24 | $25.13 | 375845 |
| 2026-05-14 | 18.61 | $25.27 | 347400 |
| 2026-05-13 | 18.74 | $24.83 | 280420 |
| 2026-05-12 | 18.87 | $25.27 | 504554 |
| 2026-05-11 | 18.96 | $24.62 | 595508 |
| 2026-05-08 | 18.62 | $24.85 | 347522 |
| 2026-05-07 | 18.53 | $25.55 | 501100 |
| 2026-05-06 | 18.64 | $25.67 | 609581 |
| 2026-05-05 | 19.00 | $26.18 | 351214 |
| 2026-05-04 | 19.95 | $26.30 | 254603 |
| 2026-05-01 | 20.88 | $26.15 | 369706 |
| 2026-04-30 | 21.96 | $26.61 | 275033 |
| 2026-04-29 | 22.84 | $26.66 | 485000 |
| 2026-04-28 | 23.77 | $26.47 | 676104 |
| 2026-04-27 | 24.91 | $25.45 | 740532 |
| 2026-04-24 | 25.70 | $24.90 | 502200 |
| 2026-04-23 | 26.01 | $25.23 | 543400 |
| 2026-04-22 | 26.34 | $24.70 | 539726 |
| 2026-04-21 | 26.08 | $24.79 | 459708 |
| 2026-04-20 | 25.81 | $24.59 | 462600 |
| 2026-04-17 | 25.60 | $24.98 | 797300 |
| 2026-04-16 | 25.42 | $25.55 | 179314 |
| 2026-04-15 | 25.78 | $25.72 | 210609 |
| 2026-04-14 | 26.13 | $25.65 | 542906 |
| 2026-04-13 | 26.50 | $26.40 | 212611 |
| 2026-04-10 | 27.53 | $26.28 | 156636 |
| 2026-04-09 | 28.63 | $26.51 | 281252 |
| 2026-04-08 | 29.91 | $27.02 | 549526 |
| 2026-04-07 | 31.36 | $27.73 | 315447 |
| 2026-04-06 | 32.11 | $28.18 | 296306 |
| 2026-04-02 | 32.56 | $28.17 | 197146 |
| 2026-04-01 | 33.11 | $27.57 | 270734 |
| 2026-03-31 | 33.96 | $27.65 | 327587 |
| 2026-03-30 | 34.85 | $28.15 | 735485 |
| 2026-03-27 | 35.32 | $28.99 | 430412 |
| 2026-03-26 | 34.58 | $28.88 | 213000 |
| 2026-03-25 | 34.01 | $28.60 | 204043 |
| 2026-03-24 | 33.48 | $28.70 | 487970 |
| 2026-03-23 | 32.92 | $27.95 | 403608 |
| 2026-03-20 | 32.73 | $27.95 | 429369 |
| 2026-03-19 | 31.91 | $28.43 | 757000 |
| 2026-03-18 | 31.05 | $27.38 | 168732 |
| 2026-03-17 | 31.09 | $27.30 | 266925 |
| 2026-03-16 | 30.74 | $27.44 | 159226 |
| 2026-03-13 | 30.40 | $27.28 | 162976 |
| 2026-03-12 | 30.10 | $27.46 | 316724 |
| 2026-03-11 | 29.25 | $27.50 | 391652 |
| 2026-03-10 | 28.35 | $27.39 | 339345 |
| 2026-03-09 | 27.41 | $27.24 | 504300 |
| 2026-03-06 | 26.70 | $26.51 | 403372 |
| 2026-03-05 | 26.21 | $26.89 | 660620 |
| 2026-03-04 | 25.23 | $26.96 | 248511 |
| 2026-03-03 | 24.02 | $27.13 | 438716 |
| 2026-03-02 | 22.75 | $26.98 | 326600 |
| 2026-02-27 | 21.59 | $26.49 | 312304 |
| 2026-02-26 | 20.66 | $26.57 | 204627 |
| 2026-02-25 | 19.69 | $26.48 | 166400 |
| 2026-02-24 | 18.63 | $26.51 | 724624 |
| 2026-02-23 | 17.34 | $27.04 | 734399 |
| 2026-02-20 | 16.23 | $26.25 | 469834 |
| 2026-02-19 | 15.63 | $25.90 | 385037 |
| 2026-02-18 | 15.14 | $25.89 | 475775 |
| 2026-02-17 | 14.68 | $25.61 | 419524 |
| 2026-02-13 | 14.26 | $25.82 | 533109 |
| 2026-02-12 | 13.80 | $25.35 | 717228 |
| 2026-02-11 | 13.16 | $25.50 | 996022 |
| 2026-02-10 | 12.59 | $24.56 | 646739 |
| 2026-02-09 | 13.01 | $24.42 | 387336 |
| 2026-02-06 | 13.50 | $24.37 | 564455 |
| 2026-02-05 | 14.00 | $24.54 | 501100 |
| 2026-02-04 | 14.11 | $24.60 | 480474 |
| 2026-02-03 | 14.02 | $25.00 | 723400 |
| 2026-02-02 | 13.56 | $24.69 | 1.1M |
| 2026-01-30 | 13.56 | $23.82 | 680800 |
| 2026-01-29 | 14.25 | $24.27 | 429211 |
| 2026-01-28 | 14.67 | $24.31 | 308902 |
| 2026-01-27 | 14.87 | $24.43 | 339438 |
| 2026-01-26 | 15.06 | $24.43 | 262894 |
| 2026-01-23 | 15.26 | $24.60 | 359660 |
| 2026-01-22 | 14.74 | $25.10 | 353100 |
| 2026-01-21 | 13.55 | $25.11 | 269363 |
| 2026-01-20 | 12.44 | $24.55 | 284834 |
| 2026-01-16 | 11.88 | $24.34 | 348220 |
| 2026-01-15 | 11.41 | $24.33 | 295057 |
| 2026-01-14 | 10.67 | $24.45 | 427000 |
| 2026-01-13 | 9.72 | $24.32 | 588515 |
| 2026-01-12 | 8.91 | $24.18 | 526200 |
| 2026-01-09 | 8.06 | $24.36 | 314900 |
| 2026-01-08 | 7.17 | $24.07 | 258821 |
| 2026-01-07 | 6.72 | $23.79 | 315286 |
| 2026-01-06 | 6.52 | $23.73 | 412321 |
| 2026-01-05 | 6.31 | $23.31 | 424478 |
| 2026-01-02 | 6.45 | $23.29 | 185700 |
| 2025-12-31 | 6.78 | $23.23 | 325800 |
| 2025-12-30 | 6.88 | $23.32 | 338209 |
| 2025-12-29 | 7.08 | $23.10 | 821900 |
| 2025-12-26 | 7.29 | $23.51 | 223943 |
| 2025-12-24 | 7.39 | $23.69 | 145317 |
| 2025-12-23 | 7.47 | $23.52 | 205821 |
| 2025-12-22 | 7.84 | $23.35 | 710349 |
| 2025-12-19 | 8.11 | $23.30 | 393791 |
| 2025-12-18 | 8.50 | $23.43 | 628282 |
| 2025-12-17 | 8.81 | $23.35 | 320700 |
| 2025-12-16 | 8.76 | $23.44 | 428169 |
| 2025-12-15 | 8.85 | $23.53 | 518559 |
| 2025-12-12 | 9.03 | $24.13 | 125532 |
| 2025-12-11 | 9.18 | $24.13 | 148469 |
| 2025-12-10 | 9.25 | $24.18 | 112456 |
| 2025-12-09 | 9.33 | $24.45 | 186316 |
| 2025-12-08 | 9.29 | $24.29 | 195921 |
| 2025-12-05 | 9.36 | $24.25 | 319147 |
| 2025-12-04 | 9.52 | $23.79 | 211063 |
| 2025-12-03 | 9.98 | $23.78 | 261431 |
| 2025-12-02 | 10.27 | $23.69 | 191922 |
| 2025-12-01 | 10.60 | $23.78 | 335567 |
| 2025-11-28 | 11.14 | $24.37 | 77800 |
| 2025-11-26 | 11.29 | $24.07 | 172209 |
| 2025-11-25 | 11.46 | $24.08 | 180135 |
| 2025-11-24 | 11.70 | $23.72 | 195209 |
| 2025-11-21 | 12.06 | $23.57 | 366708 |
| 2025-11-20 | 12.43 | $23.86 | 169848 |
| 2025-11-19 | 12.79 | $23.86 | 133900 |
| 2025-11-18 | 13.34 | $23.90 | 263000 |
| 2025-11-17 | 13.94 | $24.25 | 341035 |
| 2025-11-14 | 14.51 | $24.98 | 657000 |
| 2025-11-13 | 14.30 | $25.00 | 415948 |
| 2025-11-12 | 14.03 | $25.02 | 361528 |
| 2025-11-11 | 13.93 | $24.68 | 322542 |
| 2025-11-10 | 14.06 | $24.35 | 254500 |
| 2025-11-07 | 14.41 | $24.40 | 192800 |
| 2025-11-06 | 15.17 | $25.00 | 573100 |
| 2025-11-05 | 15.32 | $24.74 | 176234 |
| 2025-11-04 | 15.96 | $24.61 | 223853 |
| 2025-11-03 | 16.64 | $24.95 | 474000 |
| 2025-10-31 | 17.35 | $24.47 | 207487 |
| 2025-10-30 | 17.51 | $24.23 | 247437 |
| 2025-10-29 | 17.67 | $24.12 | 171330 |
| 2025-10-28 | 17.65 | $24.31 | 356800 |
| 2025-10-27 | 17.64 | $24.00 | 542300 |
| 2025-10-24 | 17.33 | $23.05 | 708941 |
| 2025-10-23 | 16.78 | $24.05 | 208400 |
| 2025-10-22 | 17.09 | $24.24 | 291100 |
| 2025-10-21 | 17.26 | $23.99 | 177200 |
| 2025-10-20 | 17.55 | $24.52 | 156962 |
| 2025-10-17 | 18.02 | $24.05 | 676062 |
| 2025-10-16 | 18.51 | $24.49 | 286357 |
| 2025-10-15 | 19.34 | $24.60 | 510104 |
| 2025-10-14 | 20.32 | $25.65 | 443512 |
| 2025-10-13 | 20.44 | $25.58 | 252204 |
| 2025-10-10 | 20.81 | $25.05 | 184544 |
| 2025-10-09 | 21.29 | $25.20 | 373514 |
| 2025-10-08 | 21.89 | $25.26 | 160702 |
| 2025-10-07 | 22.57 | $25.30 | 269515 |
| 2025-10-06 | 23.35 | $25.32 | 307300 |
| 2025-10-03 | 23.83 | $25.49 | 294547 |
| 2025-10-02 | 24.32 | $25.58 | 284424 |
| 2025-10-01 | 24.56 | $25.48 | 193236 |
| 2025-09-30 | 24.79 | $25.29 | 377222 |
| 2025-09-29 | 25.31 | $25.02 | 385702 |
| 2025-09-26 | 26.19 | $24.54 | 216328 |
| 2025-09-25 | 27.51 | $24.10 | 198237 |
| 2025-09-24 | 28.76 | $24.33 | 311563 |
| 2025-09-23 | 29.91 | $23.81 | 207810 |
| 2025-09-22 | 30.47 | $23.27 | 268997 |
| 2025-09-19 | 30.85 | $23.68 | 289227 |
| 2025-09-18 | 31.57 | $23.93 | 294436 |
| 2025-09-17 | 32.58 | $23.57 | 191400 |
| 2025-09-16 | 33.43 | $23.71 | 250724 |
| 2025-09-15 | 34.24 | $23.27 | 953130 |
| 2025-09-12 | 34.81 | $22.76 | 237695 |
| 2025-09-11 | 34.58 | $22.54 | 253800 |
| 2025-09-10 | 34.03 | $22.73 | 216956 |
| 2025-09-09 | 33.63 | $22.54 | 225944 |
| 2025-09-08 | 33.09 | $22.75 | 398709 |
| 2025-09-05 | 32.53 | $22.89 | 297000 |
| 2025-09-04 | 32.10 | $22.76 | 179829 |
| 2025-09-03 | 31.73 | $22.95 | 354073 |
| 2025-09-02 | 31.33 | $22.97 | 326205 |
| 2025-08-29 | 30.93 | $23.01 | 877501 |
| 2025-08-28 | 30.61 | $23.04 | 406371 |
| 2025-08-27 | 30.26 | $22.99 | 449520 |
| 2025-08-26 | 29.72 | $22.75 | 325308 |
| 2025-08-25 | 29.20 | $22.86 | 540713 |
| 2025-08-22 | 28.72 | $23.47 | 618456 |
| 2025-08-21 | 28.33 | $23.16 | 311640 |
| 2025-08-20 | 27.26 | $22.97 | 676200 |
| 2025-08-19 | 26.14 | $23.41 | 536526 |
| 2025-08-18 | 25.17 | $23.87 | 911310 |
| 2025-08-15 | 24.14 | $24.48 | 373822 |
| 2025-08-14 | 23.54 | $25.47 | 610700 |
| 2025-08-13 | 23.35 | $25.27 | 402470 |
| 2025-08-12 | 22.86 | $24.79 | 279303 |
| 2025-08-11 | 21.78 | $24.64 | 495052 |
| 2025-08-08 | 20.65 | $25.29 | 374908 |
| 2025-08-07 | 19.78 | $25.70 | 373546 |
| 2025-08-06 | 19.02 | $26.36 | 425900 |
| 2025-08-05 | 18.75 | $26.41 | 156707 |
| 2025-08-04 | 18.56 | $26.72 | 175309 |
| 2025-08-01 | 18.52 | $26.59 | 352264 |
| 2025-07-31 | 18.26 | $26.48 | 250100 |
| 2025-07-30 | 18.08 | $26.41 | 386548 |
| 2025-07-29 | 17.88 | $27.33 | 588099 |
| 2025-07-28 | 18.47 | $27.50 | 824342 |
| 2025-07-25 | 18.85 | $27.98 | 197656 |
| 2025-07-24 | 17.94 | $27.97 | 232348 |
| 2025-07-23 | 16.99 | $28.00 | 224210 |
| 2025-07-22 | 16.10 | $27.73 | 410719 |
| 2025-07-21 | 15.17 | $26.84 | 252851 |
| 2025-07-18 | 15.03 | $27.01 | 199300 |
| 2025-07-17 | 14.63 | $27.03 | 291400 |
| 2025-07-16 | 14.44 | $27.02 | 220451 |
| 2025-07-15 | 14.35 | $26.94 | 138500 |
| 2025-07-14 | 14.27 | $27.23 | 191814 |
| 2025-07-11 | 13.65 | $27.33 | 258122 |
| 2025-07-10 | 13.11 | $26.85 | 205338 |
| 2025-07-09 | 13.02 | $26.53 | 102900 |
| 2025-07-08 | 13.12 | $26.62 | 157840 |
| 2025-07-07 | 13.08 | $26.72 | 170600 |
| 2025-07-03 | 13.20 | $26.58 | 125400 |
| 2025-07-02 | 13.59 | $26.62 | 247135 |
| 2025-07-01 | 13.99 | $25.83 | 212700 |
| 2025-06-30 | 14.66 | $26.14 | 229900 |
| 2025-06-27 | 14.99 | $25.54 | 136300 |
| 2025-06-26 | 14.53 | $25.44 | 168661 |
| 2025-06-25 | 14.07 | $25.17 | 258529 |
| 2025-06-24 | 13.58 | $25.54 | 261204 |
| 2025-06-23 | 13.43 | $25.77 | 172500 |
| 2025-06-20 | 13.53 | $25.99 | 491046 |
| 2025-06-18 | 13.89 | $26.14 | 227680 |
| 2025-06-17 | 14.52 | $26.36 | 236339 |
| 2025-06-16 | 15.17 | $25.96 | 140616 |
| 2025-06-13 | 15.14 | $25.99 | 476003 |
| 2025-06-12 | 15.01 | $25.75 | 157902 |
| 2025-06-11 | 14.72 | $25.96 | 160845 |
| 2025-06-10 | 14.50 | $25.81 | 182708 |
| 2025-06-09 | 14.15 | $25.83 | 173285 |
| 2025-06-06 | 13.62 | $25.75 | 150472 |
| 2025-06-05 | 13.15 | $25.71 | 198765 |
| 2025-06-04 | 12.62 | $25.75 | 160441 |
| 2025-06-03 | 12.16 | $25.97 | 133829 |
| 2025-06-02 | 11.74 | $25.88 | 391000 |
| 2025-05-30 | 11.30 | $26.03 | 145200 |
| 2025-05-29 | 11.04 | $26.06 | 170565 |
| 2025-05-28 | 10.77 | $26.03 | 296087 |
| 2025-05-27 | 10.60 | $26.29 | 527999 |
| 2025-05-23 | 10.56 | $26.32 | 255336 |
| 2025-05-22 | 10.52 | $26.42 | 208737 |
| 2025-05-21 | 10.61 | $26.76 | 144900 |
| 2025-05-20 | 10.87 | $26.75 | 137200 |
| 2025-05-19 | 10.98 | $26.54 | 168682 |
| 2025-05-16 | 11.00 | $26.68 | 192636 |
| 2025-05-15 | 11.13 | $26.61 | 405503 |
| 2025-05-14 | 11.27 | $26.36 | 410100 |
| 2025-05-13 | 11.28 | $26.20 | 374331 |
| 2025-05-12 | 11.05 | $25.13 | 544395 |
| 2025-05-09 | 10.20 | $24.97 | 609284 |
| 2025-05-08 | 9.30 | $25.81 | 456328 |
| 2025-05-07 | 8.89 | $27.01 | 357281 |
| 2025-05-06 | 9.22 | $26.93 | 498079 |
| 2025-05-05 | 9.69 | $27.21 | 282374 |
| 2025-05-02 | 10.16 | $27.16 | 290453 |
| 2025-05-01 | 10.65 | $26.40 | 674066 |
| 2025-04-30 | 11.16 | $26.45 | 448054 |
| 2025-04-29 | 11.55 | $27.07 | 420034 |
| 2025-04-28 | 12.03 | $27.31 | 774300 |
| 2025-04-25 | 12.19 | $27.14 | 289228 |
| 2025-04-24 | 12.72 | $27.45 | 333400 |
| 2025-04-23 | 13.27 | $27.21 | 293516 |
| 2025-04-22 | 13.57 | $26.98 | 176709 |
| 2025-04-21 | 13.75 | $26.94 | 333437 |
| 2025-04-17 | 13.94 | $27.17 | 244200 |
| 2025-04-16 | 14.44 | $26.79 | 315672 |
| 2025-04-15 | 14.89 | $26.68 | 407680 |
| 2025-04-14 | 15.13 | $26.20 | 493506 |
| 2025-04-11 | 15.25 | $26.06 | 769106 |
| 2025-04-10 | 15.39 | $26.35 | 598900 |
| 2025-04-09 | 15.52 | $26.54 | 1.1M |
| 2025-04-08 | 15.74 | $25.87 | 1.3M |
| 2025-04-07 | 15.36 | $24.67 | 741099 |
| 2025-04-04 | 13.92 | $25.04 | 1.4M |
| 2025-04-03 | 12.95 | $26.66 | 1.9M |
| 2025-04-02 | 13.49 | $27.04 | 93804 |
| 2025-04-01 | 13.62 | $26.93 | 307900 |
| 2025-03-31 | 13.76 | $27.28 | 629985 |
| 2025-03-28 | 14.03 | $26.66 | 214600 |
| 2025-03-27 | 14.53 | $26.61 | 142162 |
| 2025-03-26 | 15.24 | $26.50 | 184884 |
| 2025-03-25 | 16.03 | $26.56 | 120111 |
| 2025-03-24 | 16.57 | $26.55 | 207153 |
| 2025-03-21 | 17.13 | $26.25 | 179826 |
| 2025-03-20 | 17.85 | $26.68 | 244203 |
| 2025-03-19 | 18.65 | $26.16 | 230571 |
| 2025-03-18 | 19.61 | $25.53 | 234125 |
| 2025-03-17 | 19.71 | $24.91 | 235900 |
| 2025-03-14 | 19.60 | $25.19 | 269100 |
| 2025-03-13 | 19.37 | $24.47 | 157715 |
| 2025-03-12 | 18.72 | $24.73 | 173673 |
| 2025-03-11 | 18.20 | $24.79 | 444214 |
| 2025-03-10 | 17.54 | $24.80 | 470544 |
| 2025-03-07 | 16.90 | $24.83 | 162221 |
| 2025-03-06 | 16.06 | $24.82 | 294663 |
| 2025-03-05 | 15.18 | $25.21 | 355600 |
| 2025-03-04 | 14.26 | $25.17 | 491200 |
| 2025-03-03 | 13.29 | $25.08 | 787003 |
| 2025-02-28 | 12.57 | $26.24 | 624838 |
| 2025-02-27 | 12.58 | $26.82 | 354385 |
| 2025-02-26 | 12.92 | $26.85 | 323236 |
| 2025-02-25 | 13.28 | $26.57 | 235700 |
| 2025-02-24 | 13.42 | $26.33 | 246729 |
| 2025-02-21 | 13.65 | $26.70 | 298964 |
| 2025-02-20 | 14.24 | $26.99 | 246200 |
| 2025-02-19 | 14.93 | $26.87 | 199045 |
| 2025-02-18 | 15.64 | $26.79 | 324552 |
| 2025-02-14 | 16.32 | $26.76 | 542483 |
| 2025-02-13 | 17.16 | $26.93 | 289800 |
| 2025-02-12 | 17.79 | $26.16 | 226121 |
| 2025-02-11 | 18.11 | $26.46 | 316707 |
| 2025-02-10 | 18.44 | $26.38 | 379900 |
| 2025-02-07 | 18.98 | $26.62 | 608225 |
| 2025-02-06 | 19.63 | $27.98 | 779481 |
| 2025-02-05 | 20.22 | $28.14 | 507381 |
| 2025-02-04 | 20.56 | $27.98 | 472943 |
| 2025-02-03 | 21.17 | $27.60 | 757172 |
| 2025-01-31 | 21.82 | $28.70 | 411238 |
| 2025-01-30 | 21.51 | $28.38 | 419900 |
| 2025-01-29 | 21.18 | $28.79 | 332700 |
| 2025-01-28 | 20.99 | $27.80 | 367100 |
| 2025-01-27 | 21.14 | $27.36 | 908000 |
| 2025-01-24 | 21.30 | $29.24 | 772270 |
| 2025-01-23 | 19.67 | $28.88 | 1.7M |
| 2025-01-22 | 17.96 | $27.77 | 396200 |
| 2025-01-21 | 16.98 | $28.43 | 282442 |
| 2025-01-17 | 16.18 | $27.86 | 468125 |
| 2025-01-16 | 15.42 | $28.04 | 411399 |
| 2025-01-15 | 14.64 | $27.58 | 524155 |
| 2025-01-14 | 14.09 | $27.09 | 260106 |
| 2025-01-13 | 13.36 | $27.48 | 248862 |
| 2025-01-10 | 12.86 | $27.19 | 411303 |
| 2025-01-08 | 12.56 | $26.43 | 110335 |
| 2025-01-07 | 12.89 | $26.23 | 94500 |
| 2025-01-06 | 13.08 | $26.28 | 203276 |
| 2025-01-03 | 13.06 | $26.57 | 219752 |
| 2025-01-02 | 13.05 | $26.61 | 272536 |
| 2024-12-31 | 12.97 | $26.29 | 441200 |
| 2024-12-30 | 13.24 | $25.89 | 160153 |
| 2024-12-27 | 13.93 | $25.89 | 176748 |
| 2024-12-26 | 14.57 | $25.69 | 141500 |
| 2024-12-24 | 15.14 | $25.55 | 138543 |
| 2024-12-23 | 15.54 | $25.35 | 295147 |
| 2024-12-20 | 16.10 | $25.68 | 188800 |
| 2024-12-19 | 16.88 | $25.92 | 224700 |
| 2024-12-18 | 17.58 | $25.72 | 102210 |
| 2024-12-17 | 18.32 | $26.04 | 244900 |
| 2024-12-16 | 19.22 | $25.92 | 279973 |
| 2024-12-13 | 19.94 | $26.66 | 387654 |
| 2024-12-12 | 20.43 | $26.21 | 305000 |
| 2024-12-11 | 21.45 | $26.03 | 267534 |
| 2024-12-10 | 22.52 | $25.67 | 250319 |
| 2024-12-09 | 23.61 | $25.89 | 289479 |
| 2024-12-06 | 24.79 | $26.47 | 337340 |
| 2024-12-05 | 25.42 | $27.27 | 174169 |
| 2024-12-04 | 25.74 | $27.02 | 336927 |
| 2024-12-03 | 26.08 | $27.61 | 191900 |
| 2024-12-02 | 25.67 | $27.80 | 222800 |
| 2024-11-29 | 25.24 | $28.23 | 113000 |
| 2024-11-27 | 24.28 | $27.96 | 676993 |
| 2024-11-26 | 23.27 | $28.17 | 390000 |
| 2024-11-25 | 22.62 | $28.58 | 319278 |
| 2024-11-22 | 21.40 | $28.49 | 534565 |
| 2024-11-21 | 20.22 | $27.88 | 443902 |
| 2024-11-20 | 19.31 | $27.66 | 213216 |
| 2024-11-19 | 18.52 | $27.61 | 442704 |
| 2024-11-18 | 17.69 | $26.85 | 305538 |
| 2024-11-15 | 17.31 | $26.79 | 423544 |
| 2024-11-14 | 16.77 | $27.06 | 490107 |
| 2024-11-13 | 16.47 | $26.61 | 564700 |
| 2024-11-12 | 16.66 | $25.64 | 213612 |
| 2024-11-11 | 17.19 | $26.17 | 417938 |
| 2024-11-08 | 17.75 | $25.68 | 435600 |
| 2024-11-07 | 18.34 | $26.81 | 665874 |
| 2024-11-06 | 17.65 | $27.59 | 803889 |
| 2024-11-05 | 16.60 | $26.72 | 691609 |
| 2024-11-04 | 16.20 | $26.46 | 356215 |
| 2024-11-01 | 15.94 | $26.37 | 477068 |
| 2024-10-31 | 15.69 | $26.17 | 278861 |
| 2024-10-30 | 15.80 | $25.63 | 275387 |
| 2024-10-29 | 16.00 | $25.61 | 282422 |
| 2024-10-28 | 16.63 | $25.50 | 556733 |
| 2024-10-25 | 17.42 | $25.63 | 290736 |
| 2024-10-24 | 17.09 | $25.50 | 246011 |
| 2024-10-23 | 17.13 | $25.09 | 162519 |
| 2024-10-22 | 17.59 | $24.99 | 138475 |
| 2024-10-21 | 17.91 | $25.05 | 166453 |
| 2024-10-18 | 18.08 | $25.10 | 129116 |
| 2024-10-17 | 18.26 | $24.97 | 107539 |
| 2024-10-16 | 18.65 | $24.94 | 104634 |
| 2024-10-15 | 19.17 | $24.84 | 174100 |
| 2024-10-14 | 19.72 | $25.04 | 192524 |
| 2024-10-11 | 19.98 | $25.27 | 199975 |
| 2024-10-10 | 19.79 | $25.24 | 208400 |
| 2024-10-09 | 19.63 | $25.25 | 156612 |
| 2024-10-08 | 19.57 | $25.14 | 218100 |
| 2024-10-07 | 19.51 | $25.40 | 423900 |
| 2024-10-04 | 18.57 | $25.32 | 115809 |
| 2024-10-03 | 18.11 | $25.13 | 147000 |
| 2024-10-02 | 17.70 | $25.16 | 206500 |
| 2024-10-01 | 17.26 | $25.19 | 276402 |
| 2024-09-30 | 16.94 | $25.00 | 145900 |
| 2024-09-27 | 16.41 | $24.94 | 245316 |
| 2024-09-26 | 15.98 | $24.58 | 119130 |
| 2024-09-25 | 15.95 | $24.50 | 112800 |
| 2024-09-24 | 16.01 | $24.56 | 285256 |
| 2024-09-23 | 16.07 | $24.19 | 146200 |
| 2024-09-20 | 16.62 | $24.30 | 291938 |
| 2024-09-19 | 17.33 | $23.73 | 312400 |
| 2024-09-18 | 18.11 | $23.96 | 255547 |
| 2024-09-17 | 18.85 | $23.53 | 205543 |
| 2024-09-16 | 19.39 | $23.57 | 235000 |
| 2024-09-13 | 19.95 | $23.47 | 222542 |
| 2024-09-12 | 20.34 | $23.25 | 149143 |
| 2024-09-11 | 20.63 | $23.09 | 207805 |
| 2024-09-10 | 20.65 | $23.00 | 112700 |
| 2024-09-09 | 20.30 | $22.84 | 142300 |
| 2024-09-06 | 19.98 | $22.97 | 666077 |
| 2024-09-05 | 19.56 | $22.83 | 177000 |
| 2024-09-04 | 19.37 | $23.01 | 222828 |
| 2024-09-03 | 19.28 | $23.30 | 266300 |
| 2024-08-30 | 19.45 | $23.92 | 149900 |
| 2024-08-29 | 20.02 | $23.92 | 174735 |
| 2024-08-28 | 20.71 | $23.92 | 124143 |
| 2024-08-27 | 21.23 | $24.08 | 118766 |
| 2024-08-26 | 21.83 | $23.97 | 208149 |
| 2024-08-23 | 22.56 | $24.05 | 197419 |
| 2024-08-22 | 23.07 | $23.87 | 197500 |
| 2024-08-21 | 23.39 | $23.88 | 231100 |
| 2024-08-20 | 23.73 | $23.41 | 236420 |
| 2024-08-19 | 23.88 | $23.85 | 233347 |
| 2024-08-16 | 24.38 | $23.94 | 338214 |
| 2024-08-15 | 24.91 | $23.56 | 419943 |
| 2024-08-14 | 25.17 | $23.20 | 333100 |
| 2024-08-13 | 24.88 | $23.26 | 425900 |
| 2024-08-12 | 24.51 | $22.57 | 276204 |
| 2024-08-09 | 23.81 | $22.80 | 217431 |
| 2024-08-08 | 23.20 | $22.80 | 440170 |
| 2024-08-07 | 22.52 | $22.60 | 500556 |
| 2024-08-06 | 21.79 | $23.32 | 918600 |
| 2024-08-05 | 21.47 | $23.02 | 809500 |
| 2024-08-02 | 20.85 | $23.87 | 576516 |
| 2024-08-01 | 20.84 | $24.75 | 230500 |
| 2024-07-31 | 21.51 | $24.80 | 251426 |
| 2024-07-30 | 21.91 | $24.45 | 335200 |
| 2024-07-29 | 22.10 | $24.65 | 905805 |
| 2024-07-26 | 22.29 | $25.79 | 284067 |
| 2024-07-25 | 22.67 | $25.42 | 415011 |
| 2024-07-24 | 23.06 | $25.89 | 321000 |
| 2024-07-23 | 22.63 | $25.64 | 197100 |
| 2024-07-22 | 22.45 | $25.54 | 311000 |
| 2024-07-19 | 21.89 | $25.51 | 172824 |
| 2024-07-18 | 21.57 | $25.44 | 262313 |
| 2024-07-17 | 21.23 | $25.30 | 273600 |
| 2024-07-16 | 20.96 | $25.22 | 190569 |
| 2024-07-15 | 20.94 | $24.99 | 301319 |
| 2024-07-12 | 20.69 | $25.00 | 149900 |
| 2024-07-11 | 20.57 | $24.94 | 212318 |
| 2024-07-10 | 20.44 | $24.79 | 207453 |
| 2024-07-09 | 20.49 | $24.57 | 296600 |
| 2024-07-08 | 20.55 | $24.68 | 523555 |
| 2024-07-05 | 20.60 | $25.28 | 358043 |
| 2024-07-03 | 20.34 | $25.00 | 152800 |
| 2024-07-02 | 19.75 | $25.17 | 308100 |
| 2024-07-01 | 19.14 | $25.34 | 559433 |
| 2024-06-28 | 18.49 | $24.46 | 255315 |
| 2024-06-27 | 18.49 | $24.19 | 151705 |
| 2024-06-26 | 18.77 | $24.22 | 287100 |
| 2024-06-25 | 19.11 | $24.09 | 152662 |
| 2024-06-24 | 19.58 | $24.01 | 202211 |
| 2024-06-21 | 20.08 | $23.80 | 498296 |
| 2024-06-20 | 20.49 | $24.13 | 273100 |
| 2024-06-18 | 20.81 | $23.96 | 263021 |
| 2024-06-17 | 21.15 | $23.49 | 554788 |
| 2024-06-14 | 21.51 | $23.50 | 214531 |
| 2024-06-13 | 22.38 | $23.74 | 185900 |
| 2024-06-12 | 23.23 | $23.93 | 388900 |
| 2024-06-11 | 23.87 | $24.05 | 451500 |
| 2024-06-10 | 24.54 | $24.82 | 501630 |
| 2024-06-07 | 24.56 | $24.59 | 309838 |
| 2024-06-06 | 24.81 | $24.33 | 430415 |
| 2024-06-05 | 25.19 | $23.28 | 458500 |
| 2024-06-04 | 26.04 | $23.60 | 641519 |
| 2024-06-03 | 26.69 | $24.91 | 557700 |
| 2024-05-31 | 26.01 | $24.64 | 907600 |
| 2024-05-30 | 25.69 | $23.86 | 338900 |
| 2024-05-29 | 25.98 | $23.41 | 466000 |
| 2024-05-28 | 26.28 | $23.98 | 665731 |
| 2024-05-24 | 26.16 | $23.31 | 329236 |
| 2024-05-23 | 26.39 | $23.06 | 406835 |
| 2024-05-22 | 26.78 | $23.16 | 227080 |
| 2024-05-21 | 26.84 | $23.02 | 359536 |
| 2024-05-20 | 26.64 | $23.06 | 349314 |
| 2024-05-17 | 26.58 | $22.82 | 244031 |
| 2024-05-16 | 26.71 | $22.74 | 260716 |
| 2024-05-15 | 26.85 | $22.81 | 698828 |
| 2024-05-14 | 27.00 | $22.55 | 250908 |
| 2024-05-13 | 27.60 | $22.27 | 362340 |
| 2024-05-10 | 28.05 | $22.26 | 436512 |
| 2024-05-09 | 28.55 | $22.64 | 550656 |
| 2024-05-08 | 28.60 | $22.45 | 399212 |
| 2024-05-07 | 28.84 | $22.48 | 926946 |
| 2024-05-06 | 29.09 | $23.72 | 967000 |
| 2024-05-03 | 27.18 | $23.25 | 715400 |
| 2024-05-02 | 25.38 | $22.87 | 581462 |
| 2024-05-01 | 23.58 | $22.61 | 747149 |
| 2024-04-30 | 21.77 | $22.43 | 534411 |
| 2024-04-29 | 20.04 | $22.21 | 2.0M |
| 2024-04-26 | 18.22 | $21.15 | 563361 |
| 2024-04-25 | 18.14 | $21.50 | 367800 |
| 2024-04-24 | 18.05 | $21.18 | 215620 |
| 2024-04-23 | 18.56 | $21.19 | 219800 |
| 2024-04-22 | 19.01 | $21.20 | 282200 |
| 2024-04-19 | 19.51 | $21.10 | 226852 |
| 2024-04-18 | 19.99 | $21.06 | 236927 |
| 2024-04-17 | 20.49 | $21.13 | 341528 |
| 2024-04-16 | 20.69 | $21.01 | 330100 |
| 2024-04-15 | 21.31 | $20.88 | 317500 |
| 2024-04-12 | 21.65 | $21.06 | 264400 |
| 2024-04-11 | 21.42 | $21.06 | 252500 |
| 2024-04-10 | 21.37 | $21.00 | 199900 |
| 2024-04-09 | 21.36 | $20.98 | 209542 |
| 2024-04-08 | 21.05 | $21.03 | 276000 |
| 2024-04-05 | 20.86 | $20.91 | 373600 |
| 2024-04-04 | 20.82 | $20.83 | 332554 |
| 2024-04-03 | 20.87 | $20.70 | 355927 |
| 2024-04-02 | 21.04 | $20.33 | 390493 |
| 2024-04-01 | 21.74 | $20.14 | 265300 |
| 2024-03-28 | 22.75 | $20.05 | 353019 |
| 2024-03-27 | 23.82 | $20.19 | 367000 |
| 2024-03-26 | 24.97 | $19.97 | 336227 |
| 2024-03-25 | 25.93 | $19.82 | 160100 |
| 2024-03-22 | 26.75 | $19.71 | 253143 |
| 2024-03-21 | 27.60 | $19.99 | 255100 |
| 2024-03-20 | 28.70 | $19.96 | 309625 |
| 2024-03-19 | 29.60 | $19.89 | 220731 |
| 2024-03-18 | 30.38 | $19.71 | 299900 |
| 2024-03-15 | 30.96 | $19.76 | 436010 |
| 2024-03-14 | 31.56 | $19.65 | 410712 |
| 2024-03-13 | 31.72 | $19.17 | 382747 |
| 2024-03-12 | 31.89 | $19.61 | 340202 |
| 2024-03-11 | 32.41 | $19.93 | 623200 |
| 2024-03-08 | 33.14 | $19.91 | 322841 |
| 2024-03-07 | 33.98 | $19.75 | 330786 |
| 2024-03-06 | 34.66 | $19.28 | 423316 |
| 2024-03-05 | 34.54 | $18.95 | 700304 |
| 2024-03-04 | 33.91 | $18.40 | 574312 |
| 2024-03-01 | 33.08 | $18.81 | 432541 |
| 2024-02-29 | 32.48 | $19.00 | 300900 |
| 2024-02-28 | 32.00 | $18.97 | 687021 |
| 2024-02-27 | 31.23 | $18.98 | 377601 |
| 2024-02-26 | 30.46 | $18.90 | 355848 |
| 2024-02-23 | 29.50 | $19.00 | 358600 |
| 2024-02-22 | 28.52 | $19.20 | 340207 |
| 2024-02-21 | 27.58 | $19.24 | 564397 |
| 2024-02-20 | 26.58 | $18.89 | 780843 |
| 2024-02-16 | 25.54 | $19.43 | 432100 |
| 2024-02-15 | 24.75 | $19.60 | 658738 |
| 2024-02-14 | 23.99 | $19.75 | 696486 |
| 2024-02-13 | 23.32 | $19.90 | 323600 |
| 2024-02-12 | 22.63 | $19.98 | 547700 |
| 2024-02-09 | 21.91 | $19.42 | 544307 |
| 2024-02-08 | 20.93 | $19.85 | 506800 |
| 2024-02-07 | 20.12 | $20.15 | 573600 |
| 2024-02-06 | 19.29 | $19.84 | 908600 |
| 2024-02-05 | 18.42 | $21.20 | 824300 |
| 2024-02-02 | 18.55 | $21.28 | 676937 |
| 2024-02-01 | 18.73 | $21.24 | 638400 |
| 2024-01-31 | 18.91 | $21.01 | 421403 |
| 2024-01-30 | 19.09 | $21.24 | 958522 |
| 2024-01-29 | 19.01 | $20.57 | 1.7M |
| 2024-01-26 | 18.92 | $21.77 | 788400 |
| 2024-01-25 | 19.41 | $22.15 | 463403 |
| 2024-01-24 | 19.34 | $22.18 | 345000 |
| 2024-01-23 | 19.15 | $22.12 | 312623 |
| 2024-01-22 | 19.14 | $22.15 | 523841 |
| 2024-01-19 | 19.13 | $22.10 | 524637 |
| 2024-01-18 | 19.12 | $22.07 | 385906 |
| 2024-01-17 | 19.25 | $21.92 | 413328 |
| 2024-01-16 | 19.66 | $21.68 | 616200 |
| 2024-01-12 | 20.09 | $22.17 | 384700 |
| 2024-01-11 | 19.89 | $22.14 | 299734 |
| 2024-01-10 | 19.85 | $21.97 | 522300 |
| 2024-01-09 | 19.88 | $21.95 | 430428 |
| 2024-01-08 | 19.80 | $21.55 | 363109 |
| 2024-01-05 | 20.05 | $21.65 | 239000 |
| 2024-01-04 | 19.99 | $21.29 | 419648 |
| 2024-01-03 | 19.92 | $21.48 | 395202 |
| 2024-01-02 | 19.96 | $21.16 | 585347 |
| 2023-12-29 | 20.32 | $21.18 | 503669 |
| 2023-12-28 | 20.90 | $20.76 | 628600 |
| 2023-12-27 | 21.82 | $20.44 | 295208 |
| 2023-12-26 | 22.84 | $20.31 | 391402 |
| 2023-12-22 | 23.69 | $19.82 | 254900 |
| 2023-12-21 | 24.21 | $19.69 | 342626 |
| 2023-12-20 | 24.64 | $19.62 | 273000 |
| 2023-12-19 | 25.20 | $19.88 | 322144 |
| 2023-12-18 | 25.47 | $19.37 | 391565 |
| 2023-12-15 | 25.31 | $19.21 | 613337 |
| 2023-12-14 | 25.16 | $19.54 | 522871 |
| 2023-12-13 | 24.89 | $18.54 | 866259 |
| 2023-12-12 | 23.77 | $18.88 | 500300 |
| 2023-12-11 | 22.80 | $19.23 | 658837 |
| 2023-12-08 | 21.78 | $19.35 | 679179 |
| 2023-12-07 | 21.01 | $19.57 | 711108 |
| 2023-12-06 | 20.20 | $19.80 | 1.2M |
| 2023-12-05 | 19.61 | $20.44 | 380679 |
| 2023-12-04 | 19.46 | $20.88 | 348159 |
| 2023-12-01 | 19.57 | $21.21 | 376300 |
| 2023-11-30 | 19.76 | $20.98 | 178544 |
| 2023-11-29 | 19.59 | $20.91 | 428534 |
| 2023-11-28 | 19.28 | $21.04 | 549539 |
| 2023-11-27 | 18.95 | $21.49 | 376200 |
| 2023-11-24 | 19.03 | $21.85 | 95732 |
| 2023-11-22 | 19.45 | $21.89 | 276917 |
| 2023-11-21 | 19.74 | $21.78 | 250200 |
| 2023-11-20 | 19.97 | $21.46 | 252009 |
| 2023-11-17 | 19.99 | $21.64 | 350700 |
| 2023-11-16 | 20.07 | $21.44 | 472700 |
| 2023-11-15 | 20.15 | $22.23 | 373400 |
| 2023-11-14 | 20.88 | $22.40 | 504149 |
| 2023-11-13 | 21.72 | $22.12 | 368300 |
| 2023-11-10 | 22.12 | $21.98 | 362143 |
| 2023-11-09 | 22.41 | $21.32 | 393011 |
| 2023-11-08 | 22.45 | $21.54 | 252504 |
| 2023-11-07 | 22.56 | $21.54 | 689600 |
| 2023-11-06 | 22.72 | $22.48 | 656300 |
| 2023-11-03 | 23.64 | $24.00 | 780437 |
| 2023-11-02 | 23.74 | $23.69 | 462549 |
| 2023-11-01 | 23.99 | $23.15 | 569200 |
| 2023-10-31 | 24.56 | $22.73 | 263708 |
| 2023-10-30 | 25.65 | $22.88 | 391383 |
| 2023-10-27 | 26.79 | $22.48 | 466569 |
| 2023-10-26 | 28.17 | $22.90 | 372909 |
| 2023-10-25 | 29.47 | $22.89 | 408300 |
| 2023-10-24 | 30.14 | $23.31 | 272508 |
| 2023-10-23 | 30.58 | $23.54 | 284286 |
| 2023-10-20 | 30.71 | $23.71 | 338661 |
| 2023-10-19 | 30.50 | $24.12 | 409400 |
| 2023-10-18 | 29.66 | $23.97 | 314600 |
| 2023-10-17 | 28.91 | $23.94 | 298669 |
| 2023-10-16 | 28.13 | $23.52 | 314869 |
| 2023-10-13 | 27.58 | $23.10 | 394319 |
| 2023-10-12 | 27.28 | $22.95 | 374414 |
| 2023-10-11 | 27.08 | $22.83 | 326048 |
| 2023-10-10 | 26.96 | $22.95 | 336407 |
| 2023-10-09 | 26.68 | $22.76 | 476703 |
| 2023-10-06 | 26.39 | $22.54 | 262655 |
| 2023-10-05 | 26.50 | $22.06 | 257044 |
| 2023-10-04 | 27.12 | $21.66 | 418700 |
| 2023-10-03 | 27.78 | $22.30 | 345937 |
| 2023-10-02 | 27.66 | $22.16 | 606942 |
| 2023-09-29 | 27.54 | $22.53 | 500600 |
| 2023-09-28 | 26.18 | $22.95 | 727414 |
| 2023-09-27 | 24.85 | $22.13 | 585069 |
| 2023-09-26 | 24.03 | $21.49 | 389203 |
| 2023-09-25 | 23.29 | $21.92 | 400000 |
| 2023-09-22 | 22.03 | $21.55 | 406392 |
| 2023-09-21 | 20.80 | $21.42 | 361789 |
| 2023-09-20 | 19.72 | $21.24 | 487800 |
| 2023-09-19 | 18.69 | $21.13 | 712534 |
| 2023-09-18 | 17.78 | $20.93 | 498225 |
| 2023-09-15 | 17.12 | $20.76 | 483938 |
| 2023-09-14 | 16.62 | $20.58 | 636056 |
| 2023-09-13 | 16.09 | $20.40 | 321086 |
| 2023-09-12 | 16.03 | $19.98 | 402000 |
| 2023-09-11 | 16.42 | $19.84 | 369530 |
| 2023-09-08 | 16.91 | $19.68 | 374265 |
| 2023-09-07 | 17.64 | $19.43 | 292758 |
| 2023-09-06 | 18.07 | $19.37 | 473000 |
| 2023-09-05 | 18.51 | $19.74 | 463242 |
| 2023-09-01 | 19.48 | $19.91 | 1.3M |
| 2023-08-31 | 20.49 | $20.42 | 206817 |
| 2023-08-30 | 20.18 | $20.36 | 192132 |
| 2023-08-29 | 19.92 | $20.23 | 278944 |
| 2023-08-28 | 19.72 | $20.13 | 262628 |
| 2023-08-25 | 19.51 | $20.25 | 340400 |
| 2023-08-24 | 19.44 | $19.92 | 353567 |
| 2023-08-23 | 19.59 | $20.03 | 277400 |
| 2023-08-22 | 19.76 | $20.01 | 318100 |
| 2023-08-21 | 19.75 | $20.13 | 313264 |
| 2023-08-18 | 19.74 | $20.08 | 486105 |
| 2023-08-17 | 19.86 | $20.07 | 363828 |
| 2023-08-16 | 19.75 | $19.98 | 508794 |
| 2023-08-15 | 19.80 | $19.67 | 345320 |
| 2023-08-14 | 20.07 | $19.95 | 380000 |
| 2023-08-11 | 19.99 | $19.79 | 290904 |
| 2023-08-10 | 19.92 | $19.83 | 439400 |
| 2023-08-09 | 19.78 | $19.95 | 394157 |
| 2023-08-08 | 19.76 | $19.68 | 393830 |
| 2023-08-07 | 19.96 | $19.51 | 538777 |
| 2023-08-04 | 20.32 | $19.41 | 610206 |
| 2023-08-03 | 20.56 | $20.30 | 923598 |
| 2023-08-02 | 19.51 | $20.25 | 763301 |
| 2023-08-01 | 18.60 | $20.10 | 657348 |
| 2023-07-31 | 17.55 | $19.92 | 786220 |
| 2023-07-28 | 16.66 | $19.15 | 581052 |
| 2023-07-27 | 16.71 | $18.86 | 742827 |
| 2023-07-26 | 16.90 | $19.06 | 1.0M |
| 2023-07-25 | 16.90 | $19.16 | 388000 |
| 2023-07-24 | 16.64 | $19.25 | 599552 |
| 2023-07-21 | 16.58 | $18.93 | 346300 |
| 2023-07-20 | 16.75 | $19.01 | 354915 |
| 2023-07-19 | 17.01 | $18.69 | 313338 |
| 2023-07-18 | 17.68 | $18.56 | 312000 |
| 2023-07-17 | 18.44 | $18.40 | 340740 |
| 2023-07-14 | 19.24 | $18.45 | 557600 |
| 2023-07-13 | 20.19 | $18.64 | 355329 |
| 2023-07-12 | 20.76 | $18.78 | 444200 |
| 2023-07-11 | 21.14 | $18.98 | 256820 |
| 2023-07-10 | 21.30 | $19.04 | 952200 |
| 2023-07-07 | 21.45 | $19.09 | 285033 |
| 2023-07-06 | 21.48 | $19.02 | 499718 |
| 2023-07-05 | 21.83 | $19.11 | 396385 |
| 2023-07-03 | 22.15 | $18.86 | 169213 |
| 2023-06-30 | 22.85 | $18.49 | 437600 |
| 2023-06-29 | 23.95 | $18.05 | 423200 |
| 2023-06-28 | 24.28 | $17.87 | 578900 |
| 2023-06-27 | 24.50 | $18.03 | 330845 |
| 2023-06-26 | 24.77 | $17.95 | 299794 |
| 2023-06-23 | 25.04 | $17.93 | 317166 |
| 2023-06-22 | 25.44 | $18.09 | 167725 |
| 2023-06-21 | 25.87 | $18.17 | 310700 |
| 2023-06-20 | 26.47 | $18.32 | 391600 |
| 2023-06-16 | 27.11 | $17.83 | 550800 |
| 2023-06-15 | 27.12 | $17.83 | 520833 |
| 2023-06-14 | 27.13 | $17.48 | 562929 |
| 2023-06-13 | 26.73 | $17.72 | 366500 |
| 2023-06-12 | 26.39 | $17.51 | 542362 |
| 2023-06-09 | 26.03 | $17.91 | 352956 |
| 2023-06-08 | 25.96 | $18.14 | 623244 |
| 2023-06-07 | 25.90 | $18.05 | 598207 |
| 2023-06-06 | 25.82 | $17.75 | 350901 |
| 2023-06-05 | 25.15 | $17.47 | 545533 |
| 2023-06-02 | 24.45 | $17.82 | 314460 |
| 2023-06-01 | 23.83 | $17.40 | 263623 |
| 2023-05-31 | 22.72 | $17.10 | 547566 |
| 2023-05-30 | 21.53 | $17.62 | 918334 |
| 2023-05-26 | 20.29 | $18.21 | 318200 |
| 2023-05-25 | 19.70 | $18.56 | 371500 |
| 2023-05-24 | 19.22 | $18.97 | 267627 |
| 2023-05-23 | 19.10 | $19.18 | 161413 |
| 2023-05-22 | 19.20 | $19.17 | 322352 |
| 2023-05-19 | 19.29 | $18.78 | 318701 |
| 2023-05-18 | 18.97 | $18.65 | 556584 |
| 2023-05-17 | 18.13 | $18.60 | 555149 |
| 2023-05-16 | 17.37 | $18.62 | 484200 |
| 2023-05-15 | 16.57 | $19.19 | 677379 |
| 2023-05-12 | 15.71 | $18.24 | 584900 |
| 2023-05-11 | 14.08 | $18.48 | 496000 |
| 2023-05-10 | 12.48 | $18.71 | 655955 |
| 2023-05-09 | 10.80 | $18.90 | 622632 |
| 2023-05-08 | 9.25 | $19.11 | 707200 |
| 2023-05-05 | 7.82 | $20.00 | 739600 |
| 2023-05-04 | 7.01 | $20.63 | 795947 |
| 2023-05-03 | 7.02 | $20.65 | 1.0M |
| 2023-05-02 | 7.05 | $21.17 | 749841 |
| 2023-05-01 | 7.08 | $21.00 | 589952 |
| 2023-04-28 | 7.38 | $20.89 | 941000 |
| 2023-04-27 | 7.72 | $20.75 | 344600 |
| 2023-04-26 | 8.07 | $20.60 | 450122 |
| 2023-04-25 | 8.37 | $20.86 | 434900 |
| 2023-04-24 | 8.81 | $21.09 | 381500 |
| 2023-04-21 | 9.17 | $20.79 | 217034 |
| 2023-04-20 | 9.40 | $20.86 | 277277 |
| 2023-04-19 | 9.87 | $21.09 | 232615 |
| 2023-04-18 | 10.38 | $21.05 | 232938 |
| 2023-04-17 | 10.74 | $20.96 | 297200 |
| 2023-04-14 | 11.23 | $20.72 | 199400 |
| 2023-04-13 | 11.74 | $20.85 | 175100 |
| 2023-04-12 | 12.10 | $20.81 | 396838 |
| 2023-04-11 | 12.48 | $20.69 | 493614 |
| 2023-04-10 | 13.09 | $20.21 | 543200 |
| 2023-04-06 | 13.55 | $20.21 | 161000 |
| 2023-04-05 | 14.13 | $20.46 | 203100 |
| 2023-04-04 | 14.74 | $20.24 | 527869 |
| 2023-04-03 | 15.39 | $20.77 | 852064 |
| 2023-03-31 | 15.79 | $20.17 | 348023 |
| 2023-03-30 | 16.39 | $20.27 | 293500 |
| 2023-03-29 | 17.07 | $20.28 | 323024 |
| 2023-03-28 | 17.75 | $19.74 | 257344 |
| 2023-03-27 | 17.96 | $19.61 | 387706 |
| 2023-03-24 | 18.13 | $19.26 | 216100 |
| 2023-03-23 | 17.70 | $18.81 | 440024 |
| 2023-03-22 | 17.37 | $19.23 | 439700 |
| 2023-03-21 | 17.35 | $19.73 | 455741 |
| 2023-03-20 | 17.44 | $19.35 | 459001 |
| 2023-03-17 | 17.17 | $18.86 | 710500 |
| 2023-03-16 | 16.50 | $19.00 | 444416 |
| 2023-03-15 | 15.75 | $18.23 | 675523 |
| 2023-03-14 | 14.48 | $18.72 | 551930 |
| 2023-03-13 | 13.52 | $18.75 | 572800 |
| 2023-03-10 | 12.29 | $19.23 | 567347 |
| 2023-03-09 | 11.24 | $19.81 | 736221 |
| 2023-03-08 | 10.60 | $20.02 | 956100 |
| 2023-03-07 | 9.92 | $20.46 | 394449 |
| 2023-03-06 | 9.95 | $20.57 | 411345 |
| 2023-03-03 | 10.05 | $21.18 | 468604 |
| 2023-03-02 | 10.35 | $20.87 | 461252 |
| 2023-03-01 | 10.46 | $20.78 | 438130 |
| 2023-02-28 | 10.49 | $20.75 | 289673 |
| 2023-02-27 | 10.62 | $20.83 | 466971 |
| 2023-02-24 | 10.76 | $20.50 | 453757 |
| 2023-02-23 | 10.85 | $20.82 | 469645 |
| 2023-02-22 | 11.23 | $21.16 | 424801 |
| 2023-02-21 | 11.78 | $20.94 | 628600 |
| 2023-02-17 | 12.38 | $21.41 | 511819 |
| 2023-02-16 | 12.87 | $21.57 | 692433 |
| 2023-02-15 | 13.53 | $21.54 | 541146 |
| 2023-02-14 | 13.88 | $21.12 | 873558 |
| 2023-02-13 | 14.24 | $21.30 | 715259 |
| 2023-02-10 | 14.70 | $21.50 | 470278 |
| 2023-02-09 | 15.10 | $20.94 | 413400 |
| 2023-02-08 | 15.26 | $20.65 | 665220 |
| 2023-02-07 | 15.42 | $21.04 | 552244 |
| 2023-02-06 | 15.59 | $21.61 | 477900 |
| 2023-02-03 | 16.28 | $22.31 | 827000 |
| 2023-02-02 | 16.67 | $22.18 | 753800 |
| 2023-02-01 | 17.07 | $22.31 | 1.5M |
| 2023-01-31 | 17.49 | $22.93 | 735830 |
| 2023-01-30 | 17.55 | $22.54 | 2.5M |
| 2023-01-27 | 17.64 | $20.71 | 351206 |
| 2023-01-26 | 17.80 | $20.52 | 414700 |
| 2023-01-25 | 17.97 | $21.05 | 203517 |
| 2023-01-24 | 18.60 | $21.25 | 147919 |
| 2023-01-23 | 19.25 | $20.93 | 632100 |
| 2023-01-20 | 19.97 | $21.06 | 302453 |
| 2023-01-19 | 20.43 | $20.35 | 332100 |
| 2023-01-18 | 20.38 | $20.33 | 348700 |
| 2023-01-17 | 20.59 | $20.85 | 243120 |
| 2023-01-13 | 20.97 | $20.57 | 176100 |
| 2023-01-12 | 20.94 | $19.97 | 174506 |
| 2023-01-11 | 20.70 | $19.70 | 300315 |
| 2023-01-10 | 20.16 | $19.63 | 344843 |
| 2023-01-09 | 19.67 | $20.20 | 360961 |
| 2023-01-06 | 19.47 | $20.22 | 416686 |
| 2023-01-05 | 19.17 | $19.51 | 591500 |
| 2023-01-04 | 18.18 | $19.60 | 397203 |
| 2023-01-03 | 17.17 | $19.69 | 728625 |
| 2022-12-30 | 16.15 | $20.32 | 444615 |
| 2022-12-29 | 15.38 | $20.77 | 378824 |
| 2022-12-28 | 14.57 | $20.42 | 1.3M |
| 2022-12-27 | 13.71 | $21.33 | 702500 |
| 2022-12-23 | 13.55 | $22.14 | 409214 |
| 2022-12-22 | 13.46 | $21.75 | 552708 |
| 2022-12-21 | 13.22 | $22.03 | 483800 |
| 2022-12-20 | 13.78 | $22.48 | 493637 |
| 2022-12-19 | 14.09 | $22.00 | 487500 |
| 2022-12-16 | 13.99 | $21.44 | 671095 |
| 2022-12-15 | 13.51 | $21.79 | 561569 |
| 2022-12-14 | 13.00 | $21.46 | 528719 |
| 2022-12-13 | 12.36 | $21.52 | 396021 |
| 2022-12-12 | 11.92 | $21.45 | 541300 |
| 2022-12-09 | 11.43 | $21.26 | 529975 |
| 2022-12-08 | 10.92 | $21.60 | 220015 |
| 2022-12-07 | 10.91 | $21.74 | 404338 |
| 2022-12-06 | 10.59 | $21.61 | 330935 |
| 2022-12-05 | 10.40 | $22.25 | 305860 |
| 2022-12-02 | 10.54 | $22.81 | 326800 |
| 2022-12-01 | 11.08 | $22.78 | 566000 |
| 2022-11-30 | 11.64 | $23.71 | 639300 |
| 2022-11-29 | 11.86 | $23.20 | 324300 |
| 2022-11-28 | 12.44 | $22.20 | 211700 |
| 2022-11-25 | 12.59 | $22.45 | 219231 |
| 2022-11-23 | 12.80 | $22.88 | 247300 |
| 2022-11-22 | 13.10 | $22.66 | 410245 |
| 2022-11-21 | 13.37 | $22.39 | 431000 |
| 2022-11-18 | 13.29 | $21.84 | 448000 |
| 2022-11-17 | 12.94 | $22.31 | 200113 |
| 2022-11-16 | 12.67 | $22.19 | 229755 |
| 2022-11-15 | 12.40 | $22.38 | 526600 |
| 2022-11-14 | 12.12 | $21.81 | 869600 |
| 2022-11-11 | 11.57 | $21.18 | 792824 |
| 2022-11-10 | 10.99 | $22.09 | 452200 |
| 2022-11-09 | 10.65 | $21.51 | 943046 |
| 2022-11-08 | 10.29 | $23.48 | 500800 |
| 2022-11-07 | 10.67 | $24.21 | 1.0M |
| 2022-11-04 | 10.35 | $23.95 | 720616 |
| 2022-11-03 | 10.65 | $23.77 | 719741 |
| 2022-11-02 | 10.96 | $24.05 | 536933 |
| 2022-11-01 | 11.17 | $24.85 | 912100 |
| 2022-10-31 | 10.91 | $24.28 | 1.2M |
| 2022-10-28 | 10.91 | $24.24 | 824941 |
| 2022-10-27 | 11.25 | $24.03 | 590822 |
| 2022-10-26 | 11.34 | $23.61 | 335700 |
| 2022-10-25 | 11.89 | $23.56 | 399018 |
| 2022-10-24 | 12.47 | $22.64 | 414000 |
| 2022-10-21 | 12.52 | $22.76 | 428900 |
| 2022-10-20 | 12.57 | $22.65 | 366546 |
| 2022-10-19 | 12.76 | $22.64 | 311361 |
| 2022-10-18 | 12.95 | $23.02 | 332900 |
| 2022-10-17 | 13.24 | $22.60 | 326188 |
| 2022-10-14 | 13.34 | $22.38 | 379524 |
| 2022-10-13 | 13.45 | $23.06 | 350500 |
| 2022-10-12 | 13.74 | $22.90 | 845643 |
| 2022-10-11 | 14.27 | $23.09 | 453300 |
| 2022-10-10 | 14.84 | $23.95 | 274424 |
| 2022-10-07 | 15.25 | $24.31 | 404114 |
| 2022-10-06 | 15.38 | $24.88 | 546154 |
| 2022-10-05 | 15.51 | $24.48 | 342946 |
| 2022-10-04 | 15.88 | $24.13 | 437870 |
| 2022-10-03 | 16.35 | $23.62 | 384288 |
| 2022-09-30 | 17.18 | $22.90 | 406176 |
| 2022-09-29 | 17.85 | $23.39 | 396500 |
| 2022-09-28 | 18.63 | $23.99 | 439235 |
| 2022-09-27 | 19.45 | $22.54 | 813421 |
| 2022-09-26 | 19.61 | $21.57 | 568131 |
| 2022-09-23 | 19.38 | $21.48 | 1.2M |
| 2022-09-22 | 19.29 | $23.18 | 280700 |
| 2022-09-21 | 20.20 | $23.50 | 224536 |
| 2022-09-20 | 21.17 | $24.04 | 269649 |
| 2022-09-19 | 22.06 | $24.46 | 514900 |
| 2022-09-16 | 22.99 | $23.88 | 1.5M |
| 2022-09-15 | 23.98 | $25.03 | 256300 |
| 2022-09-14 | 23.66 | $25.72 | 537092 |
| 2022-09-13 | 23.33 | $25.00 | 307106 |
| 2022-09-12 | 23.27 | $25.36 | 831206 |
| 2022-09-09 | 23.07 | $25.34 | 688888 |
| 2022-09-08 | 23.01 | $24.83 | 520600 |
| 2022-09-07 | 22.98 | $25.38 | 1.2M |
| 2022-09-06 | 22.61 | $26.00 | 866223 |
| 2022-09-02 | 21.60 | $25.65 | 665939 |
| 2022-09-01 | 20.89 | $24.99 | 753223 |
| 2022-08-31 | 20.14 | $26.34 | 609307 |
| 2022-08-30 | 19.19 | $25.49 | 933300 |
| 2022-08-29 | 18.19 | $26.30 | 1.4M |
| 2022-08-26 | 16.93 | $25.49 | 427121 |
| 2022-08-25 | 16.12 | $25.45 | 433200 |
| 2022-08-24 | 15.46 | $25.27 | 580611 |
| 2022-08-23 | 14.77 | $25.40 | 879000 |
| 2022-08-22 | 13.64 | $25.37 | 1.2M |
| 2022-08-19 | 12.76 | $24.26 | 543951 |
| 2022-08-18 | 12.48 | $23.91 | 811078 |
| 2022-08-17 | 12.35 | $23.33 | 639300 |
| 2022-08-16 | 12.36 | $23.10 | 714900 |
| 2022-08-15 | 12.36 | $22.60 | 458628 |
| 2022-08-12 | 12.89 | $22.77 | 715105 |
| 2022-08-11 | 12.80 | $23.27 | 773435 |
| 2022-08-10 | 12.71 | $22.25 | 538318 |
| 2022-08-09 | 13.36 | $21.64 | 283622 |
| 2022-08-08 | 13.91 | $21.68 | 830100 |
| 2022-08-05 | 14.61 | $22.19 | 277114 |
| 2022-08-04 | 15.18 | $22.34 | 426338 |
| 2022-08-03 | 15.78 | $23.19 | 620500 |
| 2022-08-02 | 15.87 | $22.65 | 386600 |
| 2022-08-01 | 16.05 | $22.93 | 1.3M |
| 2022-07-29 | 16.25 | $21.91 | 942619 |
| 2022-07-28 | 15.68 | $21.89 | 549638 |
| 2022-07-27 | 15.09 | $22.56 | 766710 |
| 2022-07-26 | 14.51 | $21.48 | 424518 |
| 2022-07-25 | 14.29 | $21.40 | 615246 |
| 2022-07-22 | 14.30 | $19.89 | 512726 |
| 2022-07-21 | 14.60 | $20.56 | 211000 |
| 2022-07-20 | 14.44 | $21.04 | 525217 |
| 2022-07-19 | 14.23 | $20.74 | 618424 |
| 2022-07-18 | 13.74 | $21.00 | 868343 |
| 2022-07-15 | 13.17 | $20.85 | 397623 |
| 2022-07-14 | 12.80 | $20.53 | 549900 |
| 2022-07-13 | 12.48 | $20.80 | 769538 |
| 2022-07-12 | 12.15 | $19.78 | 210679 |
| 2022-07-11 | 12.36 | $19.98 | 499700 |
| 2022-07-08 | 12.58 | $20.06 | 414239 |
| 2022-07-07 | 12.81 | $19.41 | 629969 |
| 2022-07-06 | 13.35 | $18.38 | 614035 |
| 2022-07-05 | 13.50 | $18.33 | 756698 |
| 2022-07-01 | 13.85 | $18.73 | 365936 |
| 2022-06-30 | 14.28 | $18.23 | 648370 |
| 2022-06-29 | 14.41 | $18.07 | 423033 |
| 2022-06-28 | 14.80 | $18.62 | 395903 |
| 2022-06-27 | 15.45 | $18.56 | 330200 |
| 2022-06-24 | 15.65 | $17.59 | 276400 |
| 2022-06-23 | 15.34 | $17.18 | 477264 |
| 2022-06-22 | 14.77 | $17.32 | 506677 |
| 2022-06-21 | 14.59 | $18.32 | 482400 |
| 2022-06-17 | 14.44 | $17.07 | 924900 |
| 2022-06-16 | 13.45 | $17.25 | 507912 |
| 2022-06-15 | 12.54 | $18.17 | 336901 |
| 2022-06-14 | 11.94 | $17.89 | 758635 |
| 2022-06-13 | 11.31 | $18.63 | 691938 |
| 2022-06-10 | 10.89 | $19.55 | 485849 |
| 2022-06-09 | 11.19 | $19.99 | 500000 |
| 2022-06-08 | 11.76 | $20.60 | 504804 |
| 2022-06-07 | 11.91 | $20.88 | 937066 |
| 2022-06-06 | 12.06 | $20.53 | 470800 |
| 2022-06-03 | 12.36 | $20.92 | 499529 |
| 2022-06-02 | 12.53 | $20.99 | 600000 |
| 2022-06-01 | 12.71 | $20.43 | 511200 |
| 2022-05-31 | 13.19 | $19.85 | 1.2M |
| 2022-05-27 | 13.69 | $19.87 | 388150 |
| 2022-05-26 | 13.82 | $19.88 | 424773 |
| 2022-05-25 | 13.84 | $19.90 | 580077 |
| 2022-05-24 | 13.85 | $19.98 | 1.1M |
| 2022-05-23 | 13.54 | $19.81 | 1.4M |
| 2022-05-20 | 13.47 | $18.92 | 255463 |
| 2022-05-19 | 13.65 | $18.97 | 427047 |
| 2022-05-18 | 13.92 | $18.18 | 278863 |
| 2022-05-17 | 14.35 | $18.82 | 277409 |
| 2022-05-16 | 14.29 | $18.89 | 723232 |
| 2022-05-13 | 14.28 | $18.54 | 483157 |
| 2022-05-12 | 14.50 | $17.88 | 511800 |
| 2022-05-11 | 15.00 | $18.15 | 753646 |
| 2022-05-10 | 15.16 | $17.72 | 545542 |
| 2022-05-09 | 15.54 | $17.60 | 1.0M |
| 2022-05-06 | 15.92 | $19.15 | 692905 |
| 2022-05-05 | 15.55 | $19.20 | 505151 |
| 2022-05-04 | 15.16 | $19.61 | 1.1M |
| 2022-05-03 | 14.66 | $18.69 | 798507 |
| 2022-05-02 | 14.42 | $17.73 | 942134 |
| 2022-04-29 | 14.61 | $17.91 | 498324 |
| 2022-04-28 | 14.16 | $18.50 | 1.0M |
| 2022-04-27 | 13.74 | $18.16 | 1.9M |
| 2022-04-26 | 13.39 | $15.81 | 472437 |
| 2022-04-25 | 13.81 | $15.20 | 1.1M |
| 2022-04-22 | 13.87 | $15.57 | 651551 |
| 2022-04-21 | 14.52 | $16.14 | 950470 |
| 2022-04-20 | 15.09 | $17.13 | 356000 |
| 2022-04-19 | 14.85 | $17.02 | 435338 |
| 2022-04-18 | 14.45 | $17.34 | 789721 |
| 2022-04-14 | 13.62 | $17.44 | 727000 |
| 2022-04-13 | 12.75 | $17.50 | 2.0M |
| 2022-04-12 | 11.92 | $16.74 | 1.0M |
| 2022-04-11 | 11.42 | $15.97 | 581469 |
| 2022-04-08 | 11.43 | $15.73 | 792900 |
| 2022-04-07 | 11.62 | $15.31 | 789248 |
| 2022-04-06 | 12.00 | $15.24 | 730500 |
| 2022-04-05 | 12.13 | $15.55 | 676045 |
| 2022-04-04 | 11.87 | $15.17 | 532229 |
| 2022-04-01 | 11.89 | $15.41 | 1.8M |
| 2022-03-31 | 11.56 | $15.43 | 268521 |
| 2022-03-30 | 11.67 | $15.45 | 237925 |
| 2022-03-29 | 11.79 | $15.35 | 636110 |
| 2022-03-28 | 12.29 | $15.40 | 402300 |
| 2022-03-25 | 12.39 | $15.62 | 585111 |
| 2022-03-24 | 12.08 | $15.49 | 511200 |
| 2022-03-23 | 11.90 | $15.33 | 772000 |
| 2022-03-22 | 11.98 | $14.75 | 257906 |
| 2022-03-21 | 12.36 | $14.96 | 923600 |
| 2022-03-18 | 12.77 | $14.43 | 533300 |
| 2022-03-17 | 13.30 | $14.32 | 300477 |
| 2022-03-16 | 13.77 | $13.75 | 858600 |
| 2022-03-15 | 14.20 | $14.18 | 606908 |
| 2022-03-14 | 14.66 | $14.11 | 933700 |
| 2022-03-11 | 15.39 | $15.55 | 668313 |
| 2022-03-10 | 14.63 | $15.92 | 878900 |
| 2022-03-09 | 13.95 | $15.01 | 839600 |
| 2022-03-08 | 13.80 | $15.06 | 670294 |
| 2022-03-07 | 13.65 | $14.86 | 1.0M |
| 2022-03-04 | 13.43 | $15.31 | 1.1M |
| 2022-03-03 | 13.39 | $14.91 | 1.7M |
| 2022-03-02 | 13.62 | $14.60 | 1.5M |
| 2022-03-01 | 13.10 | $13.92 | 829262 |
| 2022-02-28 | 13.40 | $13.12 | 555635 |
| 2022-02-25 | 13.99 | $13.07 | 434300 |
| 2022-02-24 | 14.10 | $12.77 | 464900 |
| 2022-02-23 | 14.21 | $12.96 | 355942 |
| 2022-02-22 | 14.45 | $12.78 | 411000 |
| 2022-02-18 | 14.70 | $12.90 | 223162 |
| 2022-02-17 | 15.23 | $13.11 | 329800 |
| 2022-02-16 | 16.00 | $13.17 | 428600 |
| 2022-02-15 | 16.82 | $13.53 | 395744 |
| 2022-02-14 | 17.53 | $13.55 | 632903 |
| 2022-02-11 | 18.16 | $13.61 | 205800 |
| 2022-02-10 | 19.02 | $13.34 | 572937 |
| 2022-02-09 | 19.93 | $13.16 | 406518 |
| 2022-02-08 | 20.47 | $13.35 | 182403 |
| 2022-02-07 | 21.21 | $13.47 | 272502 |
| 2022-02-04 | 22.04 | $13.46 | 388936 |
| 2022-02-03 | 22.84 | $13.52 | 479420 |
| 2022-02-02 | 23.95 | $13.65 | 989503 |
| 2022-02-01 | 25.19 | $14.15 | 744820 |
| 2022-01-31 | 26.51 | $13.48 | 1.3M |
| 2022-01-28 | 27.89 | $14.68 | 528113 |
| 2022-01-27 | 28.17 | $14.39 | 540300 |
| 2022-01-26 | 28.46 | $14.19 | 412845 |
| 2022-01-25 | 28.91 | $13.96 | 756900 |
| 2022-01-24 | 29.68 | $13.69 | 791002 |
| 2022-01-21 | 30.84 | $13.54 | 861400 |
| 2022-01-20 | 31.53 | $14.01 | 590400 |
| 2022-01-19 | 31.54 | $14.54 | 465500 |
| 2022-01-18 | 30.74 | $14.58 | 643668 |
| 2022-01-14 | 29.63 | $14.67 | 414300 |
| 2022-01-13 | 28.63 | $14.41 | 718100 |
| 2022-01-12 | 27.35 | $14.67 | 1.0M |
| 2022-01-11 | 26.06 | $13.94 | 382046 |
| 2022-01-10 | 25.12 | $13.73 | 315900 |
| 2022-01-07 | 23.98 | $13.78 | 342397 |
| 2022-01-06 | 22.60 | $13.72 | 413723 |
| 2022-01-05 | 21.25 | $13.53 | 1.0M |
| 2022-01-04 | 19.82 | $13.66 | 884711 |
| 2022-01-03 | 18.63 | $13.08 | 876243 |
| 2021-12-31 | 17.78 | $12.64 | 434300 |
| 2021-12-30 | 17.25 | $12.39 | 337632 |
| 2021-12-29 | 16.88 | $12.14 | 263019 |
| 2021-12-28 | 16.65 | $12.01 | 336626 |
| 2021-12-27 | 16.41 | $12.10 | 709047 |
| 2021-12-23 | 16.16 | $11.86 | 389190 |
| 2021-12-22 | 15.71 | $12.00 | 420500 |
| 2021-12-21 | 15.36 | $11.70 | 454200 |
| 2021-12-20 | 15.18 | $11.30 | 530800 |
| 2021-12-17 | 15.44 | $11.50 | 1.2M |
| 2021-12-16 | 15.44 | $11.24 | 515030 |
| 2021-12-15 | 15.67 | $11.05 | 481937 |
| 2021-12-14 | 16.34 | $10.57 | 538800 |
| 2021-12-13 | 16.83 | $10.13 | 238600 |
| 2021-12-10 | 16.88 | $10.14 | 139108 |
| 2021-12-09 | 16.93 | $10.19 | 167530 |
| 2021-12-08 | 17.13 | $10.49 | 208940 |
| 2021-12-07 | 17.55 | $10.34 | 645113 |
| 2021-12-06 | 17.99 | $10.19 | 373305 |
| 2021-12-03 | 18.05 | $10.01 | 651805 |
| 2021-12-02 | 18.33 | $10.26 | 274427 |
| 2021-12-01 | 18.61 | $9.92 | 598644 |
| 2021-11-30 | 18.96 | $10.23 | 512906 |
| 2021-11-29 | 19.19 | $10.29 | 392212 |
| 2021-11-26 | 19.92 | $10.41 | 423500 |
| 2021-11-24 | 20.40 | $10.60 | 596000 |
| 2021-11-23 | 21.41 | $11.02 | 636857 |
| 2021-11-22 | 22.41 | $10.52 | 553000 |
| 2021-11-19 | 23.09 | $10.23 | 459000 |
| 2021-11-18 | 23.33 | $10.13 | 531400 |
| 2021-11-17 | 23.48 | $10.28 | 554800 |
| 2021-11-16 | 23.96 | $10.51 | 954949 |
| 2021-11-15 | 24.70 | $10.64 | 509635 |
| 2021-11-12 | 25.48 | $10.89 | 319400 |
| 2021-11-11 | 26.79 | $10.90 | 275440 |
| 2021-11-10 | 28.10 | $10.79 | 729970 |
| 2021-11-09 | 29.49 | $11.28 | 423334 |
| 2021-11-08 | 30.60 | $11.57 | 343068 |
| 2021-11-05 | 31.17 | $11.68 | 327512 |
| 2021-11-04 | 31.89 | $11.62 | 569752 |
| 2021-11-03 | 32.65 | $11.89 | 776645 |
| 2021-11-02 | 33.45 | $11.23 | 869932 |
| 2021-11-01 | 34.50 | $11.72 | 752514 |
| 2021-10-29 | 35.01 | $11.86 | 402200 |
| 2021-10-28 | 35.44 | $12.00 | 486146 |
| 2021-10-27 | 35.59 | $12.27 | 1.0M |
| 2021-10-26 | 35.47 | $12.57 | 1.0M |
| 2021-10-25 | 35.47 | $12.20 | 1.4M |
| 2021-10-22 | 35.67 | $11.63 | 619714 |
| 2021-10-21 | 36.45 | $11.30 | 917600 |
| 2021-10-20 | 37.21 | $11.82 | 733615 |
| 2021-10-19 | 37.42 | $11.93 | 1.4M |
| 2021-10-18 | 37.48 | $12.56 | 1.4M |
| 2021-10-15 | 37.35 | $11.74 | 470800 |
| 2021-10-14 | 37.98 | $11.49 | 732500 |
| 2021-10-13 | 38.63 | $11.59 | 353881 |
| 2021-10-12 | 39.21 | $11.86 | 387880 |
| 2021-10-11 | 39.35 | $11.81 | 674100 |
| 2021-10-08 | 39.39 | $11.76 | 572900 |
| 2021-10-07 | 39.55 | $11.77 | 649400 |
| 2021-10-06 | 39.83 | $11.39 | 755131 |
| 2021-10-05 | 39.65 | $11.98 | 1.3M |
| 2021-10-04 | 39.23 | $11.92 | 2.1M |
| 2021-10-01 | 38.65 | $11.50 | 1.4M |
| 2021-09-30 | 38.34 | $10.87 | 1.7M |
| 2021-09-29 | 38.43 | $10.34 | 465563 |
| 2021-09-28 | 39.09 | $10.20 | 634327 |
| 2021-09-27 | 39.38 | $10.22 | 1.1M |
| 2021-09-24 | 39.74 | $9.76 | 739912 |
| 2021-09-23 | 40.42 | $9.52 | 301489 |
| 2021-09-22 | 41.56 | $9.35 | 260400 |
| 2021-09-21 | 42.79 | $9.11 | 604100 |
| 2021-09-20 | 44.28 | $9.28 | 478543 |
| 2021-09-17 | 45.22 | $9.64 | 406603 |
| 2021-09-16 | 45.41 | $9.94 | 339314 |
| 2021-09-15 | 45.20 | $9.93 | 587622 |
| 2021-09-14 | 44.99 | $9.63 | 421949 |
| 2021-09-13 | 45.14 | $9.43 | 325200 |
| 2021-09-10 | 45.45 | $9.33 | 397116 |
| 2021-09-09 | 45.09 | $9.42 | 285800 |
| 2021-09-08 | 44.85 | $9.23 | 467903 |
| 2021-09-07 | 44.67 | $9.20 | 214710 |
| 2021-09-03 | 44.09 | $9.15 | 360100 |
| 2021-09-02 | 43.60 | $8.99 | 405907 |
| 2021-09-01 | 43.22 | $8.66 | 251904 |
| 2021-08-31 | 43.03 | $8.66 | 451569 |
| 2021-08-30 | 42.91 | $8.39 | 200500 |
| 2021-08-27 | 42.89 | $8.50 | 537922 |
| 2021-08-26 | 42.87 | $8.19 | 175700 |
| 2021-08-25 | 43.07 | $8.28 | 269942 |
| 2021-08-24 | 43.22 | $8.09 | 101826 |
| 2021-08-23 | 43.48 | $8.02 | 208814 |
| 2021-08-20 | 43.78 | $7.83 | 291500 |
| 2021-08-19 | 44.30 | $7.59 | 479757 |
| 2021-08-18 | 44.96 | $7.81 | 293135 |
| 2021-08-17 | 44.95 | $8.05 | 414100 |
| 2021-08-16 | 44.74 | $8.23 | 371305 |
| 2021-08-13 | 44.42 | $8.15 | 350900 |
| 2021-08-12 | 43.88 | $8.27 | 234882 |
| 2021-08-11 | 43.35 | $8.23 | 1.0M |
| 2021-08-10 | 42.80 | $7.94 | 484000 |
| 2021-08-09 | 42.37 | $7.59 | 292654 |
| 2021-08-06 | 42.00 | $7.85 | 249910 |
| 2021-08-05 | 41.39 | $7.73 | 269438 |
| 2021-08-04 | 40.76 | $7.68 | 430435 |
| 2021-08-03 | 40.02 | $7.70 | 447504 |
| 2021-08-02 | 39.26 | $7.78 | 515600 |
| 2021-07-30 | 38.14 | $7.94 | 922616 |
| 2021-07-29 | 36.78 | $8.25 | 1.4M |
| 2021-07-28 | 35.36 | $7.86 | 815040 |
| 2021-07-27 | 34.02 | $7.81 | 617649 |
| 2021-07-26 | 32.61 | $7.78 | 650022 |
| 2021-07-23 | 31.12 | $7.31 | 337600 |
| 2021-07-22 | 29.69 | $7.27 | 323919 |
| 2021-07-21 | 28.24 | $7.13 | 374000 |
| 2021-07-20 | 26.76 | $6.87 | 216300 |
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