Is Autohome Inc. (ATHM) a Buy, Sell, or Hold?
Enter your email address below for free access to our Autohome Inc. (ATHM) research center and poll results.
NYSE : ATHM
Autohome Inc.
$21.59 USD
$0.73 (3.5%)
- Volume
- 450.04K
- Average Volume
- 718.18K
- Market Capitalization
- $624.81M
- P/E Ratio
- 5.68
- Dividend Yield
- 8.52%
- Price Target
- $17.30
- Year High
- $29.92
- Year Low
- $15.57
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.16
- Current Ratio
- $8.15
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 1
Bearish
⚪ 0
Neutral
7 Bullish / 1 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
19.36
2026-07-16
Close Price
$21.78
Vol: 540651
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
17.23
Average
29.33
Maximum
62.56
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 19.36 | $21.78 | 540651 |
| 2026-07-15 | 19.18 | $21.59 | 517257 |
| 2026-07-14 | 19.04 | $20.86 | 547594 |
| 2026-07-13 | 18.87 | $20.37 | 763032 |
| 2026-07-10 | 18.75 | $20.30 | 693100 |
| 2026-07-09 | 18.61 | $20.50 | 903045 |
| 2026-07-08 | 18.44 | $19.94 | 724022 |
| 2026-07-07 | 18.32 | $18.67 | 310500 |
| 2026-07-06 | 18.21 | $18.63 | 537738 |
| 2026-07-02 | 18.15 | $18.18 | 572900 |
| 2026-07-01 | 18.15 | $19.09 | 763180 |
| 2026-06-30 | 18.12 | $19.03 | 842723 |
| 2026-06-29 | 18.06 | $19.00 | 1.1M |
| 2026-06-26 | 17.98 | $18.56 | 1.2M |
| 2026-06-25 | 17.92 | $18.78 | 1.3M |
| 2026-06-24 | 17.80 | $19.10 | 1.4M |
| 2026-06-23 | 17.67 | $18.37 | 730516 |
| 2026-06-22 | 17.58 | $18.44 | 1.5M |
| 2026-06-18 | 17.49 | $18.09 | 956440 |
| 2026-06-17 | 17.44 | $17.91 | 695300 |
| 2026-06-16 | 17.38 | $18.18 | 782326 |
| 2026-06-15 | 17.32 | $18.76 | 1.0M |
| 2026-06-12 | 17.23 | $17.57 | 912084 |
| 2026-06-11 | 17.24 | $17.85 | 1.1M |
| 2026-06-10 | 17.31 | $17.46 | 849636 |
| 2026-06-09 | 17.37 | $17.26 | 920949 |
| 2026-06-08 | 17.47 | $17.37 | 689405 |
| 2026-06-05 | 17.55 | $16.53 | 743000 |
| 2026-06-04 | 17.69 | $17.55 | 677533 |
| 2026-06-03 | 17.78 | $18.18 | 619600 |
| 2026-06-02 | 17.79 | $18.35 | 735906 |
| 2026-06-01 | 17.79 | $17.91 | 617000 |
| 2026-05-29 | 17.83 | $17.46 | 904029 |
| 2026-05-28 | 17.89 | $17.30 | 1.0M |
| 2026-05-27 | 17.93 | $16.38 | 642661 |
| 2026-05-26 | 18.03 | $16.49 | 636800 |
| 2026-05-22 | 18.12 | $16.59 | 670703 |
| 2026-05-21 | 18.22 | $16.68 | 483422 |
| 2026-05-20 | 18.30 | $16.93 | 901100 |
| 2026-05-19 | 18.39 | $16.83 | 650800 |
| 2026-05-18 | 18.49 | $16.89 | 679000 |
| 2026-05-15 | 18.59 | $17.05 | 899804 |
| 2026-05-14 | 18.67 | $17.71 | 831427 |
| 2026-05-13 | 18.72 | $19.20 | 434400 |
| 2026-05-12 | 18.68 | $18.82 | 544149 |
| 2026-05-11 | 18.64 | $19.17 | 425500 |
| 2026-05-08 | 18.58 | $19.00 | 393200 |
| 2026-05-07 | 18.52 | $19.33 | 628600 |
| 2026-05-06 | 18.46 | $19.37 | 620200 |
| 2026-05-05 | 18.40 | $18.33 | 257800 |
| 2026-05-04 | 18.36 | $18.42 | 271200 |
| 2026-05-01 | 18.31 | $18.60 | 244316 |
| 2026-04-30 | 18.25 | $18.63 | 539900 |
| 2026-04-29 | 18.19 | $18.21 | 540834 |
| 2026-04-28 | 18.15 | $18.26 | 423120 |
| 2026-04-27 | 18.09 | $18.46 | 432500 |
| 2026-04-24 | 18.02 | $18.50 | 337300 |
| 2026-04-23 | 17.96 | $18.37 | 652863 |
| 2026-04-22 | 17.92 | $18.70 | 588600 |
| 2026-04-21 | 17.85 | $18.70 | 505801 |
| 2026-04-20 | 17.81 | $18.89 | 483600 |
| 2026-04-17 | 17.76 | $18.72 | 706700 |
| 2026-04-16 | 17.75 | $18.70 | 848610 |
| 2026-04-15 | 17.73 | $18.35 | 884600 |
| 2026-04-14 | 17.75 | $18.13 | 679744 |
| 2026-04-13 | 17.78 | $17.85 | 683900 |
| 2026-04-10 | 17.83 | $17.90 | 394400 |
| 2026-04-09 | 17.87 | $18.12 | 411001 |
| 2026-04-08 | 17.93 | $18.12 | 365300 |
| 2026-04-07 | 18.00 | $17.51 | 337220 |
| 2026-04-06 | 18.11 | $17.48 | 236700 |
| 2026-04-02 | 18.19 | $17.36 | 268000 |
| 2026-04-01 | 18.26 | $17.54 | 339800 |
| 2026-03-31 | 18.28 | $17.37 | 850800 |
| 2026-03-30 | 18.33 | $17.09 | 415500 |
| 2026-03-27 | 18.43 | $16.92 | 364234 |
| 2026-03-26 | 18.55 | $17.29 | 577021 |
| 2026-03-25 | 18.68 | $17.59 | 500326 |
| 2026-03-24 | 18.81 | $17.28 | 638610 |
| 2026-03-23 | 18.98 | $17.93 | 643600 |
| 2026-03-20 | 19.13 | $18.02 | 2.3M |
| 2026-03-19 | 19.28 | $18.40 | 764000 |
| 2026-03-18 | 19.41 | $18.30 | 869900 |
| 2026-03-17 | 19.54 | $18.83 | 905136 |
| 2026-03-16 | 19.65 | $18.60 | 1.1M |
| 2026-03-13 | 19.77 | $18.86 | 812515 |
| 2026-03-12 | 19.88 | $18.75 | 1.0M |
| 2026-03-11 | 20.03 | $19.28 | 1.0M |
| 2026-03-10 | 20.16 | $19.64 | 1.0M |
| 2026-03-09 | 20.23 | $19.61 | 758100 |
| 2026-03-06 | 20.29 | $19.07 | 610314 |
| 2026-03-05 | 20.37 | $18.83 | 891711 |
| 2026-03-04 | 20.47 | $17.96 | 811259 |
| 2026-03-03 | 20.62 | $18.35 | 800001 |
| 2026-03-02 | 20.78 | $19.16 | 536400 |
| 2026-02-27 | 20.93 | $19.18 | 9.3M |
| 2026-02-26 | 21.12 | $19.96 | 739200 |
| 2026-02-25 | 21.25 | $20.11 | 595357 |
| 2026-02-24 | 21.38 | $20.77 | 611709 |
| 2026-02-23 | 21.48 | $20.82 | 571335 |
| 2026-02-20 | 21.60 | $21.05 | 411600 |
| 2026-02-19 | 21.70 | $20.99 | 438518 |
| 2026-02-18 | 21.79 | $21.00 | 400423 |
| 2026-02-17 | 21.88 | $20.96 | 672335 |
| 2026-02-13 | 21.98 | $21.00 | 413700 |
| 2026-02-12 | 22.09 | $21.03 | 832600 |
| 2026-02-11 | 22.20 | $21.77 | 614200 |
| 2026-02-10 | 22.23 | $21.93 | 465400 |
| 2026-02-09 | 22.28 | $21.02 | 450700 |
| 2026-02-06 | 22.33 | $20.90 | 464135 |
| 2026-02-05 | 22.42 | $20.67 | 747103 |
| 2026-02-04 | 22.48 | $20.76 | 392425 |
| 2026-02-03 | 22.56 | $20.93 | 415739 |
| 2026-02-02 | 22.65 | $21.65 | 458200 |
| 2026-01-30 | 22.70 | $22.04 | 579547 |
| 2026-01-29 | 22.71 | $22.97 | 325900 |
| 2026-01-28 | 22.72 | $22.54 | 527600 |
| 2026-01-27 | 22.75 | $22.76 | 428639 |
| 2026-01-26 | 22.79 | $22.84 | 272000 |
| 2026-01-23 | 22.82 | $23.14 | 245418 |
| 2026-01-22 | 22.83 | $23.01 | 378800 |
| 2026-01-21 | 22.85 | $22.91 | 536900 |
| 2026-01-20 | 22.86 | $22.69 | 560000 |
| 2026-01-16 | 22.88 | $23.09 | 554900 |
| 2026-01-15 | 22.89 | $23.24 | 314508 |
| 2026-01-14 | 22.89 | $23.08 | 346500 |
| 2026-01-13 | 22.90 | $22.49 | 413700 |
| 2026-01-12 | 22.99 | $22.78 | 361427 |
| 2026-01-09 | 23.04 | $22.15 | 559800 |
| 2026-01-08 | 23.14 | $22.60 | 531430 |
| 2026-01-07 | 23.19 | $21.83 | 504978 |
| 2026-01-06 | 23.28 | $22.42 | 325100 |
| 2026-01-05 | 23.35 | $22.73 | 470824 |
| 2026-01-02 | 23.38 | $22.68 | 265500 |
| 2025-12-31 | 23.41 | $22.26 | 460000 |
| 2025-12-30 | 23.46 | $23.24 | 398100 |
| 2025-12-29 | 23.49 | $23.10 | 494600 |
| 2025-12-26 | 23.52 | $23.54 | 262800 |
| 2025-12-24 | 23.52 | $23.51 | 302117 |
| 2025-12-23 | 23.54 | $23.23 | 400600 |
| 2025-12-22 | 23.56 | $23.41 | 398900 |
| 2025-12-19 | 23.57 | $23.06 | 1.1M |
| 2025-12-18 | 23.58 | $23.24 | 430200 |
| 2025-12-17 | 23.60 | $23.14 | 365701 |
| 2025-12-16 | 23.64 | $23.27 | 783313 |
| 2025-12-15 | 23.66 | $23.30 | 381500 |
| 2025-12-12 | 23.70 | $24.25 | 680600 |
| 2025-12-11 | 23.73 | $23.86 | 324400 |
| 2025-12-10 | 23.79 | $24.08 | 380600 |
| 2025-12-09 | 23.82 | $23.65 | 443600 |
| 2025-12-08 | 23.89 | $23.59 | 354100 |
| 2025-12-05 | 23.93 | $23.88 | 609500 |
| 2025-12-04 | 24.00 | $23.38 | 406000 |
| 2025-12-03 | 24.07 | $23.11 | 482424 |
| 2025-12-02 | 24.16 | $23.44 | 363512 |
| 2025-12-01 | 24.24 | $23.75 | 634929 |
| 2025-11-28 | 24.32 | $23.76 | 318100 |
| 2025-11-26 | 24.39 | $23.47 | 446028 |
| 2025-11-25 | 24.49 | $23.96 | 668720 |
| 2025-11-24 | 24.59 | $23.68 | 1.2M |
| 2025-11-21 | 24.73 | $23.48 | 411500 |
| 2025-11-20 | 24.85 | $23.21 | 460231 |
| 2025-11-19 | 25.00 | $23.65 | 339127 |
| 2025-11-18 | 25.14 | $23.95 | 316904 |
| 2025-11-17 | 25.30 | $23.80 | 312900 |
| 2025-11-14 | 25.51 | $24.09 | 383834 |
| 2025-11-13 | 25.71 | $24.85 | 326300 |
| 2025-11-12 | 25.85 | $24.92 | 309600 |
| 2025-11-11 | 25.97 | $24.84 | 288600 |
| 2025-11-10 | 26.07 | $25.04 | 437418 |
| 2025-11-07 | 26.16 | $24.34 | 483413 |
| 2025-11-06 | 26.27 | $25.20 | 478667 |
| 2025-11-05 | 26.40 | $24.82 | 438134 |
| 2025-11-04 | 26.58 | $24.93 | 314500 |
| 2025-11-03 | 26.77 | $25.15 | 363903 |
| 2025-10-31 | 26.95 | $25.20 | 344000 |
| 2025-10-30 | 27.11 | $25.14 | 400600 |
| 2025-10-29 | 27.29 | $25.48 | 310154 |
| 2025-10-28 | 27.44 | $25.97 | 195910 |
| 2025-10-27 | 27.57 | $26.46 | 336563 |
| 2025-10-24 | 27.70 | $25.99 | 154611 |
| 2025-10-23 | 27.85 | $26.12 | 394100 |
| 2025-10-22 | 27.99 | $26.56 | 373028 |
| 2025-10-21 | 28.13 | $27.19 | 224500 |
| 2025-10-20 | 28.21 | $27.81 | 247800 |
| 2025-10-17 | 28.29 | $28.11 | 408300 |
| 2025-10-16 | 28.34 | $27.69 | 259206 |
| 2025-10-15 | 28.42 | $27.43 | 486300 |
| 2025-10-14 | 28.54 | $26.83 | 406600 |
| 2025-10-13 | 28.69 | $26.73 | 299006 |
| 2025-10-10 | 28.82 | $26.50 | 444609 |
| 2025-10-09 | 28.97 | $27.82 | 275547 |
| 2025-10-08 | 29.05 | $28.46 | 285247 |
| 2025-10-07 | 29.07 | $28.69 | 182224 |
| 2025-10-06 | 29.10 | $28.81 | 342500 |
| 2025-10-03 | 29.09 | $28.43 | 182700 |
| 2025-10-02 | 29.10 | $28.64 | 325800 |
| 2025-10-01 | 29.09 | $28.62 | 236800 |
| 2025-09-30 | 29.11 | $28.55 | 313006 |
| 2025-09-29 | 29.12 | $29.02 | 290600 |
| 2025-09-26 | 29.12 | $29.04 | 264239 |
| 2025-09-25 | 29.09 | $28.94 | 248200 |
| 2025-09-24 | 29.06 | $29.33 | 277517 |
| 2025-09-23 | 29.05 | $28.66 | 287346 |
| 2025-09-22 | 29.07 | $29.42 | 252234 |
| 2025-09-19 | 29.07 | $29.13 | 492800 |
| 2025-09-18 | 29.05 | $29.35 | 293100 |
| 2025-09-17 | 29.00 | $29.92 | 290200 |
| 2025-09-16 | 28.91 | $29.71 | 235221 |
| 2025-09-15 | 28.84 | $29.41 | 189821 |
| 2025-09-12 | 28.79 | $29.42 | 180601 |
| 2025-09-11 | 28.77 | $29.52 | 294900 |
| 2025-09-10 | 28.77 | $28.70 | 226219 |
| 2025-09-09 | 28.77 | $29.36 | 285700 |
| 2025-09-08 | 28.73 | $28.57 | 136846 |
| 2025-09-05 | 28.73 | $28.61 | 145626 |
| 2025-09-04 | 28.70 | $28.61 | 185600 |
| 2025-09-03 | 28.66 | $29.01 | 202400 |
| 2025-09-02 | 28.58 | $28.73 | 301133 |
| 2025-08-29 | 28.54 | $28.88 | 284600 |
| 2025-08-28 | 28.45 | $28.44 | 232500 |
| 2025-08-27 | 28.38 | $28.46 | 411100 |
| 2025-08-26 | 28.31 | $29.09 | 529600 |
| 2025-08-25 | 28.23 | $29.12 | 179019 |
| 2025-08-22 | 28.18 | $29.36 | 171300 |
| 2025-08-21 | 28.11 | $28.67 | 185421 |
| 2025-08-20 | 28.09 | $28.39 | 284600 |
| 2025-08-19 | 28.09 | $28.11 | 215000 |
| 2025-08-18 | 28.07 | $28.39 | 253446 |
| 2025-08-15 | 28.01 | $28.43 | 365450 |
| 2025-08-14 | 27.98 | $28.85 | 328312 |
| 2025-08-13 | 27.92 | $29.59 | 308210 |
| 2025-08-12 | 27.84 | $28.75 | 491741 |
| 2025-08-11 | 27.79 | $28.55 | 228500 |
| 2025-08-08 | 27.69 | $28.64 | 254809 |
| 2025-08-07 | 27.60 | $27.97 | 265746 |
| 2025-08-06 | 27.55 | $27.75 | 251519 |
| 2025-08-05 | 27.50 | $27.52 | 329100 |
| 2025-08-04 | 27.47 | $27.78 | 271824 |
| 2025-08-01 | 27.42 | $27.12 | 425100 |
| 2025-07-31 | 27.37 | $27.09 | 364100 |
| 2025-07-30 | 27.34 | $27.02 | 233903 |
| 2025-07-29 | 27.29 | $27.55 | 298529 |
| 2025-07-28 | 27.21 | $27.99 | 123542 |
| 2025-07-25 | 27.10 | $28.09 | 101500 |
| 2025-07-24 | 26.99 | $28.21 | 138700 |
| 2025-07-23 | 26.86 | $28.42 | 186405 |
| 2025-07-22 | 26.75 | $27.62 | 212000 |
| 2025-07-21 | 26.64 | $27.20 | 326800 |
| 2025-07-18 | 26.55 | $27.91 | 261310 |
| 2025-07-17 | 26.44 | $27.72 | 483004 |
| 2025-07-16 | 26.34 | $27.90 | 214600 |
| 2025-07-15 | 26.24 | $27.70 | 202400 |
| 2025-07-14 | 26.12 | $26.63 | 121915 |
| 2025-07-11 | 26.09 | $26.85 | 120600 |
| 2025-07-10 | 26.04 | $26.98 | 198900 |
| 2025-07-09 | 25.99 | $26.76 | 210427 |
| 2025-07-08 | 25.96 | $26.93 | 199800 |
| 2025-07-07 | 25.91 | $26.61 | 431800 |
| 2025-07-03 | 25.84 | $26.28 | 121900 |
| 2025-07-02 | 25.75 | $26.45 | 290800 |
| 2025-07-01 | 25.67 | $26.08 | 256800 |
| 2025-06-30 | 25.60 | $25.79 | 274100 |
| 2025-06-27 | 25.54 | $25.93 | 205300 |
| 2025-06-26 | 25.49 | $25.83 | 229439 |
| 2025-06-25 | 25.44 | $25.65 | 166809 |
| 2025-06-24 | 25.39 | $26.11 | 203100 |
| 2025-06-23 | 25.33 | $25.43 | 414700 |
| 2025-06-20 | 25.30 | $25.44 | 489800 |
| 2025-06-18 | 25.26 | $25.65 | 176634 |
| 2025-06-17 | 25.22 | $25.70 | 258513 |
| 2025-06-16 | 25.19 | $25.91 | 207439 |
| 2025-06-13 | 25.17 | $25.41 | 498905 |
| 2025-06-12 | 25.19 | $25.92 | 192105 |
| 2025-06-11 | 25.19 | $25.97 | 277827 |
| 2025-06-10 | 25.20 | $25.93 | 307547 |
| 2025-06-09 | 25.20 | $26.26 | 161300 |
| 2025-06-06 | 25.15 | $25.84 | 458900 |
| 2025-06-05 | 25.13 | $25.19 | 317802 |
| 2025-06-04 | 25.15 | $24.60 | 407000 |
| 2025-06-03 | 25.24 | $24.76 | 447600 |
| 2025-06-02 | 25.35 | $24.71 | 257829 |
| 2025-05-30 | 25.48 | $24.52 | 1.0M |
| 2025-05-29 | 25.61 | $24.91 | 480000 |
| 2025-05-28 | 25.73 | $24.81 | 339558 |
| 2025-05-27 | 25.85 | $24.73 | 460500 |
| 2025-05-23 | 26.01 | $24.84 | 228300 |
| 2025-05-22 | 26.16 | $24.87 | 479700 |
| 2025-05-21 | 26.31 | $24.72 | 256900 |
| 2025-05-20 | 26.46 | $24.71 | 237120 |
| 2025-05-19 | 26.61 | $25.15 | 457800 |
| 2025-05-16 | 26.70 | $25.61 | 646249 |
| 2025-05-15 | 26.71 | $25.75 | 473627 |
| 2025-05-14 | 26.70 | $26.01 | 220400 |
| 2025-05-13 | 26.71 | $26.11 | 264001 |
| 2025-05-12 | 26.72 | $25.94 | 775800 |
| 2025-05-09 | 26.73 | $25.16 | 302545 |
| 2025-05-08 | 26.74 | $25.42 | 578536 |
| 2025-05-07 | 26.74 | $25.63 | 910300 |
| 2025-05-06 | 26.65 | $26.51 | 689310 |
| 2025-05-05 | 26.57 | $26.86 | 380200 |
| 2025-05-02 | 26.52 | $27.28 | 344547 |
| 2025-05-01 | 26.52 | $27.11 | 233700 |
| 2025-04-30 | 26.56 | $27.28 | 364848 |
| 2025-04-29 | 26.60 | $27.29 | 370204 |
| 2025-04-28 | 26.62 | $27.94 | 245000 |
| 2025-04-25 | 26.61 | $27.76 | 345834 |
| 2025-04-24 | 26.63 | $28.05 | 399211 |
| 2025-04-23 | 26.62 | $27.64 | 552411 |
| 2025-04-22 | 26.63 | $27.62 | 552201 |
| 2025-04-21 | 26.67 | $27.04 | 386300 |
| 2025-04-17 | 26.74 | $25.82 | 650600 |
| 2025-04-16 | 26.94 | $25.51 | 531542 |
| 2025-04-15 | 27.18 | $26.26 | 501104 |
| 2025-04-14 | 27.41 | $26.26 | 977923 |
| 2025-04-11 | 27.65 | $26.11 | 736527 |
| 2025-04-10 | 27.85 | $25.41 | 754149 |
| 2025-04-09 | 28.04 | $25.50 | 1.0M |
| 2025-04-08 | 28.27 | $23.81 | 852189 |
| 2025-04-07 | 28.56 | $24.80 | 669200 |
| 2025-04-04 | 28.83 | $25.88 | 712146 |
| 2025-04-03 | 29.06 | $27.32 | 402300 |
| 2025-04-02 | 29.24 | $27.93 | 309800 |
| 2025-04-01 | 29.40 | $28.05 | 268600 |
| 2025-03-31 | 29.47 | $27.72 | 190800 |
| 2025-03-28 | 29.52 | $27.74 | 359700 |
| 2025-03-27 | 29.57 | $28.20 | 300200 |
| 2025-03-26 | 29.61 | $27.87 | 363700 |
| 2025-03-25 | 29.66 | $27.82 | 564400 |
| 2025-03-24 | 29.70 | $28.33 | 347807 |
| 2025-03-21 | 29.72 | $28.50 | 1.1M |
| 2025-03-20 | 29.79 | $29.69 | 277445 |
| 2025-03-19 | 29.81 | $30.37 | 303900 |
| 2025-03-18 | 29.80 | $30.86 | 286000 |
| 2025-03-17 | 29.78 | $30.99 | 490523 |
| 2025-03-14 | 29.73 | $30.17 | 519018 |
| 2025-03-13 | 29.70 | $29.33 | 411648 |
| 2025-03-12 | 29.67 | $29.92 | 729182 |
| 2025-03-11 | 29.58 | $29.73 | 626118 |
| 2025-03-10 | 29.49 | $30.11 | 547775 |
| 2025-03-07 | 29.36 | $30.53 | 430800 |
| 2025-03-06 | 29.20 | $30.91 | 565401 |
| 2025-03-05 | 29.02 | $31.07 | 619722 |
| 2025-03-04 | 28.87 | $29.60 | 657800 |
| 2025-03-03 | 28.78 | $28.63 | 389812 |
| 2025-02-28 | 28.75 | $28.74 | 923700 |
| 2025-02-27 | 28.78 | $28.94 | 454838 |
| 2025-02-26 | 28.75 | $28.90 | 389100 |
| 2025-02-25 | 28.74 | $28.66 | 446800 |
| 2025-02-24 | 28.71 | $28.66 | 1.2M |
| 2025-02-21 | 28.66 | $29.98 | 801018 |
| 2025-02-20 | 28.51 | $30.18 | 1.4M |
| 2025-02-19 | 28.37 | $30.11 | 782405 |
| 2025-02-18 | 28.21 | $30.36 | 780840 |
| 2025-02-14 | 28.07 | $30.10 | 610500 |
| 2025-02-13 | 27.89 | $29.61 | 815948 |
| 2025-02-12 | 27.75 | $28.59 | 333928 |
| 2025-02-11 | 27.62 | $28.15 | 354901 |
| 2025-02-10 | 27.47 | $28.00 | 518400 |
| 2025-02-07 | 27.34 | $27.45 | 465820 |
| 2025-02-06 | 27.26 | $27.40 | 253900 |
| 2025-02-05 | 27.21 | $27.28 | 434800 |
| 2025-02-04 | 27.15 | $27.97 | 524408 |
| 2025-02-03 | 27.06 | $27.83 | 357227 |
| 2025-01-31 | 26.96 | $28.02 | 273718 |
| 2025-01-30 | 26.86 | $29.31 | 583538 |
| 2025-01-29 | 26.70 | $28.41 | 507100 |
| 2025-01-28 | 26.62 | $28.74 | 392400 |
| 2025-01-27 | 26.51 | $28.08 | 446131 |
| 2025-01-24 | 26.43 | $27.66 | 358600 |
| 2025-01-23 | 26.36 | $27.02 | 320223 |
| 2025-01-22 | 26.33 | $27.21 | 245325 |
| 2025-01-21 | 26.27 | $27.00 | 429600 |
| 2025-01-17 | 26.22 | $27.65 | 755012 |
| 2025-01-16 | 26.19 | $26.51 | 424932 |
| 2025-01-15 | 26.19 | $26.73 | 417615 |
| 2025-01-14 | 26.25 | $26.01 | 479649 |
| 2025-01-13 | 26.35 | $25.21 | 425300 |
| 2025-01-10 | 26.48 | $25.36 | 341300 |
| 2025-01-08 | 26.63 | $25.80 | 500400 |
| 2025-01-07 | 26.79 | $26.32 | 534900 |
| 2025-01-06 | 26.88 | $26.22 | 532600 |
| 2025-01-03 | 26.97 | $26.19 | 376320 |
| 2025-01-02 | 27.06 | $25.77 | 473800 |
| 2024-12-31 | 27.19 | $25.95 | 675758 |
| 2024-12-30 | 27.31 | $26.17 | 611434 |
| 2024-12-27 | 27.38 | $26.74 | 418400 |
| 2024-12-26 | 27.39 | $26.54 | 391300 |
| 2024-12-24 | 27.42 | $26.45 | 532600 |
| 2024-12-23 | 27.46 | $26.38 | 791606 |
| 2024-12-20 | 27.52 | $26.36 | 1.0M |
| 2024-12-19 | 27.60 | $26.05 | 608955 |
| 2024-12-18 | 27.73 | $26.04 | 602451 |
| 2024-12-17 | 27.79 | $26.96 | 742939 |
| 2024-12-16 | 27.84 | $26.57 | 546539 |
| 2024-12-13 | 27.89 | $27.94 | 501900 |
| 2024-12-12 | 27.84 | $28.00 | 387143 |
| 2024-12-11 | 27.78 | $27.88 | 390001 |
| 2024-12-10 | 27.73 | $28.17 | 534507 |
| 2024-12-09 | 27.71 | $29.00 | 806600 |
| 2024-12-06 | 27.65 | $28.19 | 574316 |
| 2024-12-05 | 27.69 | $27.96 | 690918 |
| 2024-12-04 | 27.69 | $27.99 | 571300 |
| 2024-12-03 | 27.73 | $28.52 | 704000 |
| 2024-12-02 | 27.72 | $28.27 | 510500 |
| 2024-11-29 | 27.70 | $27.51 | 450023 |
| 2024-11-27 | 27.73 | $27.03 | 355200 |
| 2024-11-26 | 27.83 | $27.08 | 368304 |
| 2024-11-25 | 27.94 | $27.26 | 978322 |
| 2024-11-22 | 28.06 | $27.60 | 341500 |
| 2024-11-21 | 28.11 | $28.05 | 404352 |
| 2024-11-20 | 28.14 | $28.53 | 510200 |
| 2024-11-19 | 28.17 | $27.25 | 319600 |
| 2024-11-18 | 28.34 | $27.94 | 403930 |
| 2024-11-15 | 28.44 | $27.60 | 321316 |
| 2024-11-14 | 28.56 | $27.04 | 492210 |
| 2024-11-13 | 28.70 | $26.76 | 433900 |
| 2024-11-12 | 28.92 | $26.81 | 561300 |
| 2024-11-11 | 29.14 | $27.76 | 413027 |
| 2024-11-08 | 29.37 | $27.90 | 473921 |
| 2024-11-07 | 29.60 | $28.85 | 405817 |
| 2024-11-06 | 29.79 | $28.02 | 564600 |
| 2024-11-05 | 30.01 | $28.79 | 293349 |
| 2024-11-04 | 30.20 | $28.32 | 241742 |
| 2024-11-01 | 30.49 | $27.93 | 296507 |
| 2024-10-31 | 30.79 | $28.10 | 505845 |
| 2024-10-30 | 31.07 | $29.00 | 301800 |
| 2024-10-29 | 31.34 | $29.26 | 318912 |
| 2024-10-28 | 31.55 | $29.62 | 241428 |
| 2024-10-25 | 31.70 | $28.75 | 268400 |
| 2024-10-24 | 31.92 | $28.65 | 438615 |
| 2024-10-23 | 32.09 | $29.13 | 296100 |
| 2024-10-22 | 32.16 | $30.49 | 313400 |
| 2024-10-21 | 32.14 | $30.08 | 293900 |
| 2024-10-18 | 32.09 | $29.99 | 507699 |
| 2024-10-17 | 31.99 | $29.72 | 858313 |
| 2024-10-16 | 31.91 | $31.21 | 342909 |
| 2024-10-15 | 31.72 | $31.14 | 734101 |
| 2024-10-14 | 31.52 | $32.37 | 389100 |
| 2024-10-11 | 31.26 | $32.57 | 227000 |
| 2024-10-10 | 31.00 | $32.58 | 389425 |
| 2024-10-09 | 30.72 | $32.56 | 346513 |
| 2024-10-08 | 30.46 | $32.61 | 506302 |
| 2024-10-07 | 30.19 | $33.94 | 371021 |
| 2024-10-04 | 29.87 | $34.05 | 361000 |
| 2024-10-03 | 29.54 | $33.72 | 323311 |
| 2024-10-02 | 29.23 | $34.44 | 978565 |
| 2024-10-01 | 28.83 | $33.46 | 810800 |
| 2024-09-30 | 28.40 | $32.62 | 1.0M |
| 2024-09-27 | 28.02 | $33.02 | 1.1M |
| 2024-09-26 | 27.62 | $32.05 | 899537 |
| 2024-09-25 | 27.25 | $30.65 | 774400 |
| 2024-09-24 | 26.95 | $30.00 | 703227 |
| 2024-09-23 | 26.69 | $29.07 | 385526 |
| 2024-09-20 | 26.45 | $28.11 | 691700 |
| 2024-09-19 | 26.26 | $27.99 | 646603 |
| 2024-09-18 | 26.05 | $27.44 | 395100 |
| 2024-09-17 | 25.84 | $27.20 | 398001 |
| 2024-09-16 | 25.66 | $27.21 | 308400 |
| 2024-09-13 | 25.47 | $27.29 | 209800 |
| 2024-09-12 | 25.26 | $26.98 | 399527 |
| 2024-09-11 | 25.03 | $27.33 | 282907 |
| 2024-09-10 | 24.80 | $27.18 | 368200 |
| 2024-09-09 | 24.57 | $27.55 | 400900 |
| 2024-09-06 | 24.33 | $27.57 | 694801 |
| 2024-09-05 | 24.10 | $27.40 | 1.0M |
| 2024-09-04 | 23.87 | $26.50 | 915800 |
| 2024-09-03 | 23.71 | $24.77 | 568000 |
| 2024-08-30 | 23.65 | $25.16 | 638000 |
| 2024-08-29 | 23.57 | $25.03 | 395914 |
| 2024-08-28 | 23.47 | $24.48 | 414900 |
| 2024-08-27 | 23.49 | $24.75 | 444623 |
| 2024-08-26 | 23.47 | $24.75 | 547000 |
| 2024-08-23 | 23.46 | $24.26 | 299200 |
| 2024-08-22 | 23.48 | $24.31 | 434900 |
| 2024-08-21 | 23.51 | $23.91 | 416100 |
| 2024-08-20 | 23.55 | $23.19 | 546231 |
| 2024-08-19 | 23.63 | $23.61 | 350336 |
| 2024-08-16 | 23.70 | $23.35 | 350000 |
| 2024-08-15 | 23.80 | $23.11 | 336526 |
| 2024-08-14 | 23.97 | $22.43 | 369411 |
| 2024-08-13 | 24.24 | $22.63 | 435300 |
| 2024-08-12 | 24.51 | $22.61 | 339215 |
| 2024-08-09 | 24.74 | $22.83 | 628200 |
| 2024-08-08 | 25.01 | $22.95 | 357739 |
| 2024-08-07 | 25.27 | $22.71 | 330484 |
| 2024-08-06 | 25.52 | $23.42 | 602100 |
| 2024-08-05 | 25.74 | $23.42 | 404600 |
| 2024-08-02 | 25.94 | $23.68 | 723802 |
| 2024-08-01 | 26.12 | $22.99 | 688912 |
| 2024-07-31 | 26.35 | $24.94 | 1.1M |
| 2024-07-30 | 26.46 | $24.37 | 1.2M |
| 2024-07-29 | 26.59 | $24.49 | 378044 |
| 2024-07-26 | 26.73 | $24.67 | 451700 |
| 2024-07-25 | 26.86 | $24.88 | 484023 |
| 2024-07-24 | 27.02 | $24.77 | 752042 |
| 2024-07-23 | 27.15 | $24.81 | 679700 |
| 2024-07-22 | 27.28 | $24.98 | 614900 |
| 2024-07-19 | 27.35 | $25.22 | 697500 |
| 2024-07-18 | 27.46 | $26.62 | 521600 |
| 2024-07-17 | 27.49 | $27.80 | 296700 |
| 2024-07-16 | 27.44 | $27.98 | 490200 |
| 2024-07-15 | 27.41 | $27.36 | 520600 |
| 2024-07-12 | 27.46 | $28.22 | 425613 |
| 2024-07-11 | 27.43 | $28.12 | 425100 |
| 2024-07-10 | 27.39 | $27.61 | 611027 |
| 2024-07-09 | 27.37 | $27.82 | 486029 |
| 2024-07-08 | 27.37 | $27.53 | 541116 |
| 2024-07-05 | 27.42 | $27.13 | 260400 |
| 2024-07-03 | 27.51 | $27.64 | 511724 |
| 2024-07-02 | 27.51 | $27.20 | 301741 |
| 2024-07-01 | 27.58 | $26.88 | 547700 |
| 2024-06-28 | 27.66 | $27.45 | 378147 |
| 2024-06-27 | 27.72 | $27.19 | 493421 |
| 2024-06-26 | 27.74 | $28.00 | 441735 |
| 2024-06-25 | 27.71 | $27.44 | 565932 |
| 2024-06-24 | 27.70 | $27.45 | 381400 |
| 2024-06-21 | 27.67 | $26.35 | 659838 |
| 2024-06-20 | 27.75 | $27.40 | 415818 |
| 2024-06-18 | 27.81 | $27.25 | 678346 |
| 2024-06-17 | 27.90 | $26.84 | 626541 |
| 2024-06-14 | 28.03 | $27.37 | 1.4M |
| 2024-06-13 | 28.13 | $28.25 | 502732 |
| 2024-06-12 | 28.18 | $27.58 | 306703 |
| 2024-06-11 | 28.27 | $27.43 | 616400 |
| 2024-06-10 | 28.39 | $27.26 | 375000 |
| 2024-06-07 | 28.48 | $27.68 | 360200 |
| 2024-06-06 | 28.55 | $28.65 | 573700 |
| 2024-06-05 | 28.54 | $28.83 | 928519 |
| 2024-06-04 | 28.45 | $27.74 | 411300 |
| 2024-06-03 | 28.41 | $28.61 | 623400 |
| 2024-05-31 | 28.33 | $28.40 | 1.0M |
| 2024-05-30 | 28.23 | $28.70 | 608600 |
| 2024-05-29 | 28.07 | $27.66 | 542634 |
| 2024-05-28 | 27.97 | $27.36 | 620933 |
| 2024-05-24 | 27.89 | $27.13 | 222916 |
| 2024-05-23 | 27.83 | $26.99 | 473400 |
| 2024-05-22 | 27.74 | $27.80 | 439300 |
| 2024-05-21 | 27.61 | $28.64 | 461531 |
| 2024-05-20 | 27.41 | $29.14 | 294000 |
| 2024-05-17 | 27.19 | $29.28 | 464720 |
| 2024-05-16 | 26.94 | $29.54 | 367400 |
| 2024-05-15 | 26.68 | $29.09 | 273025 |
| 2024-05-14 | 26.43 | $29.37 | 296104 |
| 2024-05-13 | 26.18 | $29.94 | 515443 |
| 2024-05-10 | 25.92 | $29.10 | 359617 |
| 2024-05-09 | 25.72 | $29.00 | 452000 |
| 2024-05-08 | 25.62 | $28.46 | 512739 |
| 2024-05-07 | 25.54 | $27.01 | 590741 |
| 2024-05-06 | 25.55 | $27.00 | 491009 |
| 2024-05-03 | 25.53 | $26.90 | 512500 |
| 2024-05-02 | 25.49 | $26.44 | 750700 |
| 2024-05-01 | 25.50 | $25.60 | 271900 |
| 2024-04-30 | 25.54 | $25.70 | 549446 |
| 2024-04-29 | 25.61 | $25.64 | 309801 |
| 2024-04-26 | 25.65 | $26.00 | 594632 |
| 2024-04-25 | 25.66 | $25.05 | 310347 |
| 2024-04-24 | 25.74 | $25.23 | 505017 |
| 2024-04-23 | 25.76 | $24.74 | 516800 |
| 2024-04-22 | 25.83 | $24.69 | 331615 |
| 2024-04-19 | 25.89 | $24.28 | 223572 |
| 2024-04-18 | 26.00 | $24.26 | 364600 |
| 2024-04-17 | 26.10 | $24.27 | 424900 |
| 2024-04-16 | 26.18 | $24.25 | 265227 |
| 2024-04-15 | 26.27 | $24.71 | 349518 |
| 2024-04-12 | 26.36 | $25.24 | 438300 |
| 2024-04-11 | 26.43 | $26.95 | 188226 |
| 2024-04-10 | 26.44 | $26.83 | 325000 |
| 2024-04-09 | 26.45 | $27.22 | 331831 |
| 2024-04-08 | 26.41 | $26.62 | 449234 |
| 2024-04-05 | 26.36 | $26.13 | 297500 |
| 2024-04-04 | 26.35 | $26.59 | 323615 |
| 2024-04-03 | 26.31 | $26.49 | 683737 |
| 2024-04-02 | 26.27 | $26.94 | 232000 |
| 2024-04-01 | 26.21 | $26.55 | 234902 |
| 2024-03-28 | 26.18 | $26.22 | 269627 |
| 2024-03-27 | 26.17 | $26.52 | 408500 |
| 2024-03-26 | 26.16 | $25.72 | 369000 |
| 2024-03-25 | 26.20 | $26.03 | 187300 |
| 2024-03-22 | 26.26 | $25.97 | 297048 |
| 2024-03-21 | 26.33 | $26.54 | 467300 |
| 2024-03-20 | 26.37 | $26.18 | 201900 |
| 2024-03-19 | 26.42 | $25.97 | 448129 |
| 2024-03-18 | 26.45 | $25.97 | 573160 |
| 2024-03-15 | 26.51 | $26.50 | 569704 |
| 2024-03-14 | 26.53 | $26.69 | 425900 |
| 2024-03-13 | 26.53 | $27.07 | 413638 |
| 2024-03-12 | 26.47 | $27.13 | 586322 |
| 2024-03-11 | 26.44 | $26.37 | 336000 |
| 2024-03-08 | 26.40 | $25.69 | 358615 |
| 2024-03-07 | 26.38 | $25.84 | 315213 |
| 2024-03-06 | 26.40 | $25.81 | 300200 |
| 2024-03-05 | 26.45 | $25.62 | 561000 |
| 2024-03-04 | 26.38 | $25.75 | 553747 |
| 2024-03-01 | 26.29 | $26.01 | 321552 |
| 2024-02-29 | 26.23 | $25.99 | 833700 |
| 2024-02-28 | 26.19 | $26.31 | 513606 |
| 2024-02-27 | 26.12 | $26.59 | 588100 |
| 2024-02-26 | 26.04 | $27.26 | 546229 |
| 2024-02-23 | 25.94 | $27.37 | 275932 |
| 2024-02-22 | 25.82 | $27.30 | 300340 |
| 2024-02-21 | 25.69 | $27.15 | 456017 |
| 2024-02-20 | 25.57 | $26.58 | 500832 |
| 2024-02-16 | 25.45 | $27.17 | 484100 |
| 2024-02-15 | 25.36 | $26.89 | 131100 |
| 2024-02-14 | 25.25 | $26.70 | 206400 |
| 2024-02-13 | 25.15 | $25.83 | 220400 |
| 2024-02-12 | 25.09 | $26.47 | 230400 |
| 2024-02-09 | 25.07 | $25.63 | 235100 |
| 2024-02-08 | 25.08 | $25.38 | 717708 |
| 2024-02-07 | 25.10 | $26.19 | 638200 |
| 2024-02-06 | 25.12 | $26.89 | 924702 |
| 2024-02-05 | 25.13 | $24.06 | 607426 |
| 2024-02-02 | 25.27 | $24.04 | 529200 |
| 2024-02-01 | 25.44 | $24.84 | 362600 |
| 2024-01-31 | 25.55 | $25.20 | 601767 |
| 2024-01-30 | 25.67 | $24.88 | 448200 |
| 2024-01-29 | 25.83 | $25.02 | 282900 |
| 2024-01-26 | 25.96 | $25.20 | 360600 |
| 2024-01-25 | 26.10 | $25.00 | 685000 |
| 2024-01-24 | 26.23 | $24.70 | 641400 |
| 2024-01-23 | 26.39 | $24.72 | 439600 |
| 2024-01-22 | 26.58 | $24.24 | 459800 |
| 2024-01-19 | 26.75 | $25.27 | 478200 |
| 2024-01-18 | 26.86 | $24.72 | 505887 |
| 2024-01-17 | 26.99 | $24.68 | 617420 |
| 2024-01-16 | 27.13 | $24.67 | 572937 |
| 2024-01-12 | 27.29 | $25.97 | 287600 |
| 2024-01-11 | 27.37 | $25.97 | 431411 |
| 2024-01-10 | 27.41 | $25.68 | 512500 |
| 2024-01-09 | 27.45 | $26.59 | 271700 |
| 2024-01-08 | 27.45 | $27.05 | 316909 |
| 2024-01-05 | 27.42 | $27.05 | 221342 |
| 2024-01-04 | 27.37 | $27.31 | 334230 |
| 2024-01-03 | 27.31 | $27.00 | 479200 |
| 2024-01-02 | 27.28 | $27.66 | 379233 |
| 2023-12-29 | 27.23 | $28.06 | 447600 |
| 2023-12-28 | 27.19 | $27.65 | 349638 |
| 2023-12-27 | 27.13 | $27.99 | 344421 |
| 2023-12-26 | 27.04 | $27.61 | 236600 |
| 2023-12-22 | 27.01 | $27.97 | 351143 |
| 2023-12-21 | 26.97 | $28.42 | 679487 |
| 2023-12-20 | 26.91 | $27.66 | 872400 |
| 2023-12-19 | 26.89 | $27.46 | 790700 |
| 2023-12-18 | 26.91 | $27.36 | 747000 |
| 2023-12-15 | 26.88 | $27.48 | 558500 |
| 2023-12-14 | 26.87 | $27.88 | 673908 |
| 2023-12-13 | 26.86 | $27.48 | 973300 |
| 2023-12-12 | 26.85 | $26.79 | 349902 |
| 2023-12-11 | 26.87 | $26.57 | 293417 |
| 2023-12-08 | 26.89 | $26.45 | 424518 |
| 2023-12-07 | 26.89 | $26.47 | 216700 |
| 2023-12-06 | 26.90 | $26.13 | 269021 |
| 2023-12-05 | 26.91 | $26.08 | 444120 |
| 2023-12-04 | 26.95 | $26.46 | 391700 |
| 2023-12-01 | 26.97 | $26.63 | 276700 |
| 2023-11-30 | 26.98 | $27.31 | 1.0M |
| 2023-11-29 | 26.92 | $26.31 | 279822 |
| 2023-11-28 | 26.94 | $26.37 | 327600 |
| 2023-11-27 | 26.97 | $26.94 | 417100 |
| 2023-11-24 | 26.96 | $27.22 | 169923 |
| 2023-11-22 | 26.95 | $27.17 | 277800 |
| 2023-11-21 | 26.96 | $27.26 | 252829 |
| 2023-11-20 | 26.97 | $27.83 | 528300 |
| 2023-11-17 | 26.93 | $26.82 | 451200 |
| 2023-11-16 | 26.96 | $27.23 | 555315 |
| 2023-11-15 | 26.96 | $27.66 | 505130 |
| 2023-11-14 | 26.97 | $27.32 | 505100 |
| 2023-11-13 | 27.03 | $27.21 | 432619 |
| 2023-11-10 | 27.10 | $26.87 | 521100 |
| 2023-11-09 | 27.20 | $26.50 | 332800 |
| 2023-11-08 | 27.32 | $26.76 | 310400 |
| 2023-11-07 | 27.46 | $26.20 | 515600 |
| 2023-11-06 | 27.65 | $26.93 | 345246 |
| 2023-11-03 | 27.77 | $26.90 | 412833 |
| 2023-11-02 | 27.90 | $26.76 | 516625 |
| 2023-11-01 | 28.01 | $26.18 | 467000 |
| 2023-10-31 | 28.15 | $26.75 | 656900 |
| 2023-10-30 | 28.28 | $26.86 | 363200 |
| 2023-10-27 | 28.45 | $26.83 | 330000 |
| 2023-10-26 | 28.62 | $26.96 | 365600 |
| 2023-10-25 | 28.80 | $27.32 | 345102 |
| 2023-10-24 | 28.95 | $27.59 | 650134 |
| 2023-10-23 | 29.08 | $27.01 | 338600 |
| 2023-10-20 | 29.25 | $27.42 | 507324 |
| 2023-10-19 | 29.39 | $27.10 | 482207 |
| 2023-10-18 | 29.50 | $27.94 | 320340 |
| 2023-10-17 | 29.59 | $28.49 | 425946 |
| 2023-10-16 | 29.65 | $28.66 | 314300 |
| 2023-10-13 | 29.71 | $28.74 | 259513 |
| 2023-10-12 | 29.75 | $28.99 | 508235 |
| 2023-10-11 | 29.78 | $29.64 | 376200 |
| 2023-10-10 | 29.77 | $29.91 | 590600 |
| 2023-10-09 | 29.77 | $29.39 | 260729 |
| 2023-10-06 | 29.80 | $29.37 | 229607 |
| 2023-10-05 | 29.84 | $29.00 | 161200 |
| 2023-10-04 | 29.85 | $29.02 | 391500 |
| 2023-10-03 | 29.89 | $29.27 | 380124 |
| 2023-10-02 | 29.89 | $30.32 | 291221 |
| 2023-09-29 | 29.84 | $30.35 | 425900 |
| 2023-09-28 | 29.76 | $30.49 | 371700 |
| 2023-09-27 | 29.70 | $30.30 | 324545 |
| 2023-09-26 | 29.68 | $30.13 | 265847 |
| 2023-09-25 | 29.67 | $30.48 | 286935 |
| 2023-09-22 | 29.59 | $30.20 | 368900 |
| 2023-09-21 | 29.54 | $29.38 | 538700 |
| 2023-09-20 | 29.53 | $29.66 | 246100 |
| 2023-09-19 | 29.53 | $29.67 | 222117 |
| 2023-09-18 | 29.53 | $29.88 | 291002 |
| 2023-09-15 | 29.57 | $29.64 | 414800 |
| 2023-09-14 | 29.60 | $29.59 | 201316 |
| 2023-09-13 | 29.63 | $29.42 | 351924 |
| 2023-09-12 | 29.65 | $29.84 | 229147 |
| 2023-09-11 | 29.65 | $30.08 | 282700 |
| 2023-09-08 | 29.63 | $30.04 | 272404 |
| 2023-09-07 | 29.64 | $29.20 | 375600 |
| 2023-09-06 | 29.71 | $29.80 | 501525 |
| 2023-09-05 | 29.74 | $29.33 | 473700 |
| 2023-09-01 | 29.83 | $29.24 | 788726 |
| 2023-08-31 | 29.91 | $28.90 | 1.5M |
| 2023-08-30 | 30.02 | $29.16 | 658200 |
| 2023-08-29 | 30.11 | $30.04 | 317434 |
| 2023-08-28 | 30.18 | $29.79 | 201343 |
| 2023-08-25 | 30.29 | $29.00 | 280600 |
| 2023-08-24 | 30.50 | $29.06 | 317922 |
| 2023-08-23 | 30.63 | $29.34 | 223000 |
| 2023-08-22 | 30.71 | $29.60 | 282712 |
| 2023-08-21 | 30.76 | $29.74 | 200300 |
| 2023-08-18 | 30.79 | $30.60 | 450700 |
| 2023-08-17 | 30.72 | $30.31 | 372700 |
| 2023-08-16 | 30.66 | $30.07 | 260900 |
| 2023-08-15 | 30.62 | $29.93 | 284900 |
| 2023-08-14 | 30.57 | $29.70 | 384100 |
| 2023-08-11 | 30.59 | $29.70 | 658100 |
| 2023-08-10 | 30.67 | $30.21 | 477434 |
| 2023-08-09 | 30.76 | $30.77 | 336203 |
| 2023-08-08 | 30.77 | $30.26 | 265014 |
| 2023-08-07 | 30.79 | $31.09 | 356717 |
| 2023-08-04 | 30.72 | $30.91 | 207428 |
| 2023-08-03 | 30.65 | $31.16 | 352009 |
| 2023-08-02 | 30.52 | $30.93 | 346266 |
| 2023-08-01 | 30.43 | $31.46 | 459400 |
| 2023-07-31 | 30.33 | $31.97 | 720626 |
| 2023-07-28 | 30.19 | $33.24 | 439347 |
| 2023-07-27 | 29.98 | $31.52 | 523932 |
| 2023-07-26 | 29.86 | $31.12 | 372907 |
| 2023-07-25 | 29.77 | $30.55 | 390947 |
| 2023-07-24 | 29.70 | $30.23 | 315026 |
| 2023-07-21 | 29.62 | $29.19 | 260643 |
| 2023-07-20 | 29.63 | $29.26 | 381800 |
| 2023-07-19 | 29.60 | $29.26 | 366000 |
| 2023-07-18 | 29.57 | $28.95 | 370400 |
| 2023-07-17 | 29.65 | $30.10 | 253500 |
| 2023-07-14 | 29.71 | $31.24 | 270123 |
| 2023-07-13 | 29.72 | $31.97 | 313245 |
| 2023-07-12 | 29.61 | $31.08 | 323900 |
| 2023-07-11 | 29.53 | $30.52 | 374600 |
| 2023-07-10 | 29.51 | $29.74 | 198830 |
| 2023-07-07 | 29.53 | $29.55 | 284700 |
| 2023-07-06 | 29.56 | $28.60 | 270100 |
| 2023-07-05 | 29.63 | $29.11 | 381400 |
| 2023-07-03 | 29.65 | $29.35 | 161500 |
| 2023-06-30 | 29.69 | $29.16 | 233600 |
| 2023-06-29 | 29.69 | $29.01 | 427515 |
| 2023-06-28 | 29.68 | $29.19 | 311700 |
| 2023-06-27 | 29.65 | $29.36 | 348500 |
| 2023-06-26 | 29.69 | $29.03 | 274011 |
| 2023-06-23 | 29.72 | $28.82 | 265914 |
| 2023-06-22 | 29.77 | $29.22 | 277038 |
| 2023-06-21 | 29.77 | $28.71 | 547400 |
| 2023-06-20 | 29.83 | $28.61 | 346503 |
| 2023-06-16 | 29.90 | $30.68 | 634900 |
| 2023-06-15 | 29.88 | $31.34 | 307121 |
| 2023-06-14 | 29.92 | $31.41 | 520500 |
| 2023-06-13 | 29.99 | $29.78 | 299826 |
| 2023-06-12 | 30.13 | $29.45 | 233862 |
| 2023-06-09 | 30.21 | $30.08 | 651345 |
| 2023-06-08 | 30.20 | $30.07 | 392239 |
| 2023-06-07 | 30.10 | $30.12 | 302046 |
| 2023-06-06 | 30.02 | $30.05 | 375900 |
| 2023-06-05 | 30.00 | $29.49 | 236098 |
| 2023-06-02 | 30.01 | $30.30 | 410068 |
| 2023-06-01 | 29.98 | $29.17 | 415000 |
| 2023-05-31 | 29.92 | $28.62 | 745823 |
| 2023-05-30 | 29.87 | $28.75 | 565730 |
| 2023-05-26 | 29.90 | $30.02 | 212900 |
| 2023-05-25 | 29.88 | $29.70 | 523136 |
| 2023-05-24 | 29.86 | $29.79 | 621000 |
| 2023-05-23 | 29.80 | $29.26 | 439600 |
| 2023-05-22 | 29.77 | $29.96 | 334837 |
| 2023-05-19 | 29.73 | $30.02 | 991106 |
| 2023-05-18 | 29.69 | $30.24 | 865604 |
| 2023-05-17 | 29.63 | $32.17 | 618345 |
| 2023-05-16 | 29.50 | $32.72 | 600800 |
| 2023-05-15 | 29.35 | $32.70 | 612200 |
| 2023-05-12 | 29.23 | $30.90 | 835748 |
| 2023-05-11 | 29.18 | $29.95 | 711360 |
| 2023-05-10 | 29.18 | $28.11 | 612900 |
| 2023-05-09 | 29.24 | $28.54 | 173100 |
| 2023-05-08 | 29.34 | $29.61 | 165900 |
| 2023-05-05 | 29.40 | $29.67 | 380600 |
| 2023-05-04 | 29.47 | $29.62 | 442202 |
| 2023-05-03 | 29.57 | $28.09 | 490900 |
| 2023-05-02 | 29.83 | $27.67 | 406200 |
| 2023-05-01 | 30.10 | $29.26 | 124611 |
| 2023-04-28 | 30.31 | $29.65 | 388849 |
| 2023-04-27 | 30.50 | $29.35 | 446600 |
| 2023-04-26 | 30.67 | $28.58 | 650600 |
| 2023-04-25 | 30.89 | $28.53 | 372500 |
| 2023-04-24 | 31.02 | $29.31 | 494541 |
| 2023-04-21 | 31.10 | $29.12 | 356100 |
| 2023-04-20 | 31.25 | $29.03 | 505600 |
| 2023-04-19 | 31.37 | $29.51 | 472722 |
| 2023-04-18 | 31.42 | $29.83 | 588400 |
| 2023-04-17 | 31.44 | $30.33 | 646600 |
| 2023-04-14 | 31.42 | $29.80 | 267900 |
| 2023-04-13 | 31.43 | $30.04 | 469700 |
| 2023-04-12 | 31.40 | $29.31 | 327545 |
| 2023-04-11 | 31.42 | $30.40 | 428632 |
| 2023-04-10 | 31.39 | $30.90 | 314000 |
| 2023-04-06 | 31.35 | $31.08 | 592209 |
| 2023-04-05 | 31.29 | $31.68 | 239645 |
| 2023-04-04 | 31.25 | $33.15 | 358600 |
| 2023-04-03 | 31.13 | $33.06 | 348200 |
| 2023-03-31 | 31.07 | $33.47 | 664809 |
| 2023-03-30 | 31.05 | $33.54 | 413700 |
| 2023-03-29 | 31.00 | $32.82 | 330700 |
| 2023-03-28 | 30.95 | $32.83 | 421030 |
| 2023-03-27 | 30.83 | $31.28 | 1.1M |
| 2023-03-24 | 30.83 | $30.85 | 908447 |
| 2023-03-23 | 30.85 | $32.16 | 558400 |
| 2023-03-22 | 30.81 | $31.42 | 427942 |
| 2023-03-21 | 30.87 | $30.54 | 565100 |
| 2023-03-20 | 30.93 | $30.16 | 504444 |
| 2023-03-17 | 31.15 | $29.85 | 779706 |
| 2023-03-16 | 31.44 | $29.96 | 492549 |
| 2023-03-15 | 31.77 | $29.46 | 524300 |
| 2023-03-14 | 32.06 | $29.75 | 436700 |
| 2023-03-13 | 32.37 | $29.78 | 606000 |
| 2023-03-10 | 32.66 | $30.25 | 490906 |
| 2023-03-09 | 33.00 | $29.78 | 639113 |
| 2023-03-08 | 33.29 | $30.85 | 413300 |
| 2023-03-07 | 33.54 | $30.87 | 521212 |
| 2023-03-06 | 33.77 | $31.81 | 445313 |
| 2023-03-03 | 33.98 | $32.96 | 312500 |
| 2023-03-02 | 34.18 | $32.58 | 467299 |
| 2023-03-01 | 34.36 | $31.87 | 631244 |
| 2023-02-28 | 34.51 | $30.50 | 675912 |
| 2023-02-27 | 34.76 | $31.24 | 301465 |
| 2023-02-24 | 35.02 | $31.13 | 677300 |
| 2023-02-23 | 35.34 | $31.53 | 549300 |
| 2023-02-22 | 35.59 | $32.46 | 950446 |
| 2023-02-21 | 35.79 | $31.83 | 904200 |
| 2023-02-17 | 36.04 | $34.45 | 563335 |
| 2023-02-16 | 36.20 | $35.83 | 1.0M |
| 2023-02-15 | 36.23 | $36.48 | 513656 |
| 2023-02-14 | 36.19 | $35.22 | 969100 |
| 2023-02-13 | 36.21 | $35.95 | 651320 |
| 2023-02-10 | 36.21 | $35.52 | 914039 |
| 2023-02-09 | 36.23 | $37.12 | 439800 |
| 2023-02-08 | 36.17 | $35.54 | 658900 |
| 2023-02-07 | 36.18 | $35.97 | 554300 |
| 2023-02-06 | 36.12 | $35.42 | 662100 |
| 2023-02-03 | 36.13 | $35.93 | 643400 |
| 2023-02-02 | 36.08 | $36.99 | 1.2M |
| 2023-02-01 | 35.96 | $36.21 | 887264 |
| 2023-01-31 | 35.75 | $34.86 | 949520 |
| 2023-01-30 | 35.54 | $35.49 | 568400 |
| 2023-01-27 | 35.31 | $36.55 | 304114 |
| 2023-01-26 | 34.98 | $37.53 | 343003 |
| 2023-01-25 | 34.70 | $36.36 | 278600 |
| 2023-01-24 | 34.46 | $36.64 | 348644 |
| 2023-01-23 | 34.26 | $36.77 | 501800 |
| 2023-01-20 | 34.04 | $37.57 | 906910 |
| 2023-01-19 | 33.76 | $36.53 | 1.1M |
| 2023-01-18 | 33.52 | $35.70 | 503000 |
| 2023-01-17 | 33.31 | $35.58 | 980804 |
| 2023-01-13 | 33.08 | $35.87 | 477500 |
| 2023-01-12 | 32.85 | $36.00 | 407300 |
| 2023-01-11 | 32.64 | $35.83 | 913100 |
| 2023-01-10 | 32.43 | $35.73 | 795300 |
| 2023-01-09 | 32.29 | $34.81 | 903860 |
| 2023-01-06 | 32.14 | $35.73 | 1.2M |
| 2023-01-05 | 31.83 | $34.85 | 1.2M |
| 2023-01-04 | 31.60 | $34.51 | 1.1M |
| 2023-01-03 | 31.36 | $32.10 | 434104 |
| 2022-12-30 | 31.29 | $30.60 | 301120 |
| 2022-12-29 | 31.17 | $31.03 | 639400 |
| 2022-12-28 | 31.12 | $29.82 | 894400 |
| 2022-12-27 | 31.03 | $31.95 | 469312 |
| 2022-12-23 | 30.78 | $31.61 | 245400 |
| 2022-12-22 | 30.54 | $32.56 | 323700 |
| 2022-12-21 | 30.32 | $32.44 | 672902 |
| 2022-12-20 | 30.11 | $32.00 | 573718 |
| 2022-12-19 | 29.88 | $31.64 | 497509 |
| 2022-12-16 | 29.72 | $31.60 | 1.1M |
| 2022-12-15 | 29.62 | $31.00 | 501500 |
| 2022-12-14 | 29.53 | $31.23 | 526105 |
| 2022-12-13 | 29.55 | $31.79 | 558400 |
| 2022-12-12 | 29.47 | $31.57 | 643700 |
| 2022-12-09 | 29.40 | $32.95 | 1.3M |
| 2022-12-08 | 29.21 | $31.85 | 937012 |
| 2022-12-07 | 29.06 | $29.41 | 705100 |
| 2022-12-06 | 29.10 | $30.32 | 587000 |
| 2022-12-05 | 29.13 | $29.78 | 972336 |
| 2022-12-02 | 29.26 | $30.62 | 742400 |
| 2022-12-01 | 29.23 | $28.32 | 432001 |
| 2022-11-30 | 29.26 | $29.90 | 2.0M |
| 2022-11-29 | 29.18 | $28.14 | 922814 |
| 2022-11-28 | 29.08 | $26.84 | 2.1M |
| 2022-11-25 | 29.09 | $26.78 | 347005 |
| 2022-11-23 | 29.16 | $28.29 | 410300 |
| 2022-11-22 | 29.20 | $28.12 | 615648 |
| 2022-11-21 | 29.14 | $27.51 | 494900 |
| 2022-11-18 | 29.04 | $28.39 | 791000 |
| 2022-11-17 | 29.04 | $29.53 | 741600 |
| 2022-11-16 | 28.95 | $29.29 | 500522 |
| 2022-11-15 | 28.84 | $31.69 | 1.1M |
| 2022-11-14 | 28.73 | $30.13 | 889324 |
| 2022-11-11 | 28.70 | $30.12 | 931745 |
| 2022-11-10 | 28.68 | $29.23 | 527100 |
| 2022-11-09 | 28.68 | $28.81 | 490100 |
| 2022-11-08 | 28.68 | $30.19 | 550200 |
| 2022-11-07 | 28.58 | $31.00 | 644906 |
| 2022-11-04 | 28.48 | $32.31 | 1.2M |
| 2022-11-03 | 28.37 | $30.08 | 718900 |
| 2022-11-02 | 28.43 | $28.76 | 680100 |
| 2022-11-01 | 28.57 | $28.46 | 489200 |
| 2022-10-31 | 28.73 | $26.12 | 703200 |
| 2022-10-28 | 28.94 | $27.08 | 657346 |
| 2022-10-27 | 29.03 | $28.11 | 505000 |
| 2022-10-26 | 29.08 | $29.12 | 662800 |
| 2022-10-25 | 29.14 | $26.86 | 613800 |
| 2022-10-24 | 29.31 | $25.56 | 1.4M |
| 2022-10-21 | 29.55 | $28.26 | 272100 |
| 2022-10-20 | 29.67 | $27.74 | 553213 |
| 2022-10-19 | 29.84 | $27.19 | 338902 |
| 2022-10-18 | 29.99 | $29.39 | 242700 |
| 2022-10-17 | 30.16 | $29.70 | 421200 |
| 2022-10-14 | 30.29 | $29.66 | 359210 |
| 2022-10-13 | 30.45 | $29.29 | 328600 |
| 2022-10-12 | 30.68 | $28.67 | 320200 |
| 2022-10-11 | 30.94 | $28.21 | 391300 |
| 2022-10-10 | 31.24 | $29.09 | 446414 |
| 2022-10-07 | 31.60 | $30.11 | 294548 |
| 2022-10-06 | 31.84 | $31.20 | 221300 |
| 2022-10-05 | 31.95 | $31.62 | 278748 |
| 2022-10-04 | 32.08 | $31.55 | 557436 |
| 2022-10-03 | 32.16 | $30.45 | 563200 |
| 2022-09-30 | 32.34 | $28.76 | 357800 |
| 2022-09-29 | 32.60 | $29.21 | 490742 |
| 2022-09-28 | 32.92 | $30.34 | 326837 |
| 2022-09-27 | 33.11 | $30.16 | 475000 |
| 2022-09-26 | 33.33 | $30.49 | 407708 |
| 2022-09-23 | 33.65 | $30.56 | 373700 |
| 2022-09-22 | 33.99 | $31.13 | 510538 |
| 2022-09-21 | 34.20 | $30.16 | 674317 |
| 2022-09-20 | 34.43 | $32.82 | 409900 |
| 2022-09-19 | 34.54 | $32.32 | 477930 |
| 2022-09-16 | 34.66 | $32.78 | 827800 |
| 2022-09-15 | 34.76 | $33.95 | 322458 |
| 2022-09-14 | 34.82 | $33.81 | 429900 |
| 2022-09-13 | 34.90 | $34.23 | 362000 |
| 2022-09-12 | 34.94 | $36.29 | 590700 |
| 2022-09-09 | 34.89 | $34.87 | 408300 |
| 2022-09-08 | 34.95 | $33.50 | 653249 |
| 2022-09-07 | 35.05 | $34.23 | 448700 |
| 2022-09-06 | 35.15 | $33.23 | 521600 |
| 2022-09-02 | 35.29 | $34.00 | 609100 |
| 2022-09-01 | 35.49 | $33.94 | 652206 |
| 2022-08-31 | 35.73 | $35.61 | 1.2M |
| 2022-08-30 | 35.94 | $34.20 | 686000 |
| 2022-08-29 | 36.01 | $34.38 | 376939 |
| 2022-08-26 | 35.97 | $36.97 | 569000 |
| 2022-08-25 | 35.91 | $37.29 | 1.3M |
| 2022-08-24 | 35.87 | $35.44 | 555500 |
| 2022-08-23 | 35.96 | $34.78 | 451400 |
| 2022-08-22 | 36.06 | $35.00 | 636210 |
| 2022-08-19 | 36.11 | $34.79 | 341217 |
| 2022-08-18 | 36.14 | $34.60 | 300100 |
| 2022-08-17 | 36.27 | $35.14 | 283249 |
| 2022-08-16 | 36.28 | $35.46 | 801805 |
| 2022-08-15 | 36.32 | $35.17 | 511400 |
| 2022-08-12 | 36.33 | $35.23 | 581700 |
| 2022-08-11 | 36.26 | $36.01 | 574800 |
| 2022-08-10 | 36.16 | $35.51 | 324329 |
| 2022-08-09 | 36.15 | $36.18 | 273000 |
| 2022-08-08 | 36.10 | $36.18 | 551468 |
| 2022-08-05 | 36.05 | $38.00 | 469100 |
| 2022-08-04 | 36.04 | $38.68 | 687641 |
| 2022-08-03 | 36.01 | $39.74 | 754249 |
| 2022-08-02 | 35.86 | $35.56 | 579594 |
| 2022-08-01 | 36.03 | $33.75 | 658947 |
| 2022-07-29 | 36.31 | $35.69 | 908093 |
| 2022-07-28 | 36.49 | $36.53 | 724200 |
| 2022-07-27 | 36.64 | $37.20 | 528300 |
| 2022-07-26 | 36.75 | $36.79 | 337233 |
| 2022-07-25 | 36.71 | $35.99 | 194724 |
| 2022-07-22 | 36.67 | $35.38 | 360215 |
| 2022-07-21 | 36.62 | $37.27 | 430537 |
| 2022-07-20 | 36.47 | $35.20 | 374240 |
| 2022-07-19 | 36.42 | $36.31 | 499303 |
| 2022-07-18 | 36.29 | $35.32 | 516814 |
| 2022-07-15 | 36.20 | $33.93 | 636423 |
| 2022-07-14 | 36.28 | $33.98 | 413500 |
| 2022-07-13 | 36.28 | $35.31 | 388000 |
| 2022-07-12 | 36.17 | $35.09 | 605200 |
| 2022-07-11 | 36.15 | $35.19 | 693815 |
| 2022-07-08 | 36.21 | $37.83 | 473600 |
| 2022-07-07 | 36.20 | $38.11 | 494900 |
| 2022-07-06 | 36.12 | $36.72 | 707528 |
| 2022-07-05 | 36.03 | $38.95 | 845203 |
| 2022-07-01 | 35.85 | $39.35 | 487600 |
| 2022-06-30 | 35.65 | $39.33 | 807417 |
| 2022-06-29 | 35.51 | $39.64 | 1.3M |
| 2022-06-28 | 35.34 | $39.28 | 1.6M |
| 2022-06-27 | 35.08 | $36.05 | 721900 |
| 2022-06-24 | 34.93 | $35.08 | 925869 |
| 2022-06-23 | 34.73 | $34.46 | 537328 |
| 2022-06-22 | 34.44 | $34.29 | 579400 |
| 2022-06-21 | 34.14 | $34.24 | 741312 |
| 2022-06-17 | 33.87 | $33.72 | 861900 |
| 2022-06-16 | 33.68 | $33.52 | 621900 |
| 2022-06-15 | 33.50 | $35.50 | 790800 |
| 2022-06-14 | 33.15 | $34.00 | 755744 |
| 2022-06-13 | 32.85 | $32.95 | 825000 |
| 2022-06-10 | 32.50 | $34.80 | 991700 |
| 2022-06-09 | 32.02 | $36.46 | 1.1M |
| 2022-06-08 | 31.47 | $37.52 | 1.1M |
| 2022-06-07 | 30.90 | $36.47 | 748824 |
| 2022-06-06 | 30.34 | $34.99 | 720800 |
| 2022-06-03 | 29.93 | $35.26 | 500300 |
| 2022-06-02 | 29.57 | $35.44 | 656300 |
| 2022-06-01 | 29.31 | $36.49 | 935428 |
| 2022-05-31 | 28.95 | $36.34 | 2.3M |
| 2022-05-27 | 28.62 | $34.01 | 799100 |
| 2022-05-26 | 28.37 | $33.08 | 934000 |
| 2022-05-25 | 28.10 | $31.08 | 923365 |
| 2022-05-24 | 27.89 | $28.60 | 908100 |
| 2022-05-23 | 27.70 | $28.36 | 480034 |
| 2022-05-20 | 27.58 | $28.90 | 495800 |
| 2022-05-19 | 27.43 | $29.85 | 940318 |
| 2022-05-18 | 27.21 | $29.90 | 674941 |
| 2022-05-17 | 26.99 | $28.58 | 636023 |
| 2022-05-16 | 26.84 | $27.95 | 576230 |
| 2022-05-13 | 26.75 | $25.98 | 492500 |
| 2022-05-12 | 26.88 | $25.20 | 655517 |
| 2022-05-11 | 27.11 | $25.47 | 535332 |
| 2022-05-10 | 27.28 | $25.98 | 566100 |
| 2022-05-09 | 27.45 | $25.35 | 414541 |
| 2022-05-06 | 27.71 | $26.83 | 349830 |
| 2022-05-05 | 27.89 | $28.01 | 561400 |
| 2022-05-04 | 28.07 | $30.31 | 441901 |
| 2022-05-03 | 28.17 | $29.23 | 485200 |
| 2022-05-02 | 28.38 | $29.63 | 344200 |
| 2022-04-29 | 28.59 | $29.07 | 632200 |
| 2022-04-28 | 28.66 | $27.73 | 748712 |
| 2022-04-27 | 28.86 | $26.86 | 677840 |
| 2022-04-26 | 29.15 | $24.75 | 543200 |
| 2022-04-25 | 29.49 | $25.92 | 673245 |
| 2022-04-22 | 29.68 | $25.92 | 603900 |
| 2022-04-21 | 29.92 | $25.45 | 941800 |
| 2022-04-20 | 30.19 | $25.66 | 674500 |
| 2022-04-19 | 30.48 | $25.57 | 1.4M |
| 2022-04-18 | 30.66 | $26.12 | 1.1M |
| 2022-04-14 | 30.84 | $28.45 | 500377 |
| 2022-04-13 | 30.84 | $29.79 | 468500 |
| 2022-04-12 | 30.84 | $28.99 | 507528 |
| 2022-04-11 | 30.58 | $29.40 | 712200 |
| 2022-04-08 | 30.18 | $30.48 | 459440 |
| 2022-04-07 | 29.77 | $30.51 | 762206 |
| 2022-04-06 | 29.45 | $31.58 | 558100 |
| 2022-04-05 | 29.16 | $32.29 | 423376 |
| 2022-04-04 | 28.74 | $33.47 | 1.3M |
| 2022-04-01 | 28.36 | $33.84 | 1.3M |
| 2022-03-31 | 28.04 | $30.41 | 777015 |
| 2022-03-30 | 27.97 | $31.80 | 952100 |
| 2022-03-29 | 27.84 | $32.58 | 1.2M |
| 2022-03-28 | 27.80 | $31.60 | 1.1M |
| 2022-03-25 | 27.75 | $29.77 | 1.2M |
| 2022-03-24 | 27.78 | $30.57 | 848606 |
| 2022-03-23 | 27.61 | $30.93 | 1.1M |
| 2022-03-22 | 27.39 | $31.41 | 1.0M |
| 2022-03-21 | 27.14 | $29.28 | 848400 |
| 2022-03-18 | 27.05 | $29.69 | 1.2M |
| 2022-03-17 | 26.98 | $28.46 | 1.0M |
| 2022-03-16 | 27.02 | $29.66 | 2.0M |
| 2022-03-15 | 27.04 | $23.77 | 1.4M |
| 2022-03-14 | 27.28 | $21.50 | 1.3M |
| 2022-03-11 | 27.68 | $22.30 | 890300 |
| 2022-03-10 | 28.08 | $24.13 | 942730 |
| 2022-03-09 | 28.44 | $25.65 | 907210 |
| 2022-03-08 | 28.67 | $24.00 | 976800 |
| 2022-03-07 | 28.93 | $25.91 | 899100 |
| 2022-03-04 | 29.17 | $27.43 | 869000 |
| 2022-03-03 | 29.32 | $29.00 | 716500 |
| 2022-03-02 | 29.39 | $29.23 | 882900 |
| 2022-03-01 | 29.63 | $31.76 | 850059 |
| 2022-02-28 | 29.70 | $30.59 | 1.5M |
| 2022-02-25 | 29.66 | $30.26 | 1.1M |
| 2022-02-24 | 29.62 | $27.14 | 1.4M |
| 2022-02-23 | 29.79 | $26.71 | 639700 |
| 2022-02-22 | 29.99 | $26.42 | 674818 |
| 2022-02-18 | 30.24 | $27.31 | 540926 |
| 2022-02-17 | 30.61 | $28.38 | 541610 |
| 2022-02-16 | 31.00 | $29.25 | 813900 |
| 2022-02-15 | 31.36 | $29.99 | 551800 |
| 2022-02-14 | 31.65 | $28.63 | 505800 |
| 2022-02-11 | 32.01 | $29.41 | 359502 |
| 2022-02-10 | 32.33 | $30.33 | 1.1M |
| 2022-02-09 | 32.66 | $31.32 | 470703 |
| 2022-02-08 | 32.89 | $30.27 | 501700 |
| 2022-02-07 | 33.12 | $29.30 | 429700 |
| 2022-02-04 | 33.32 | $30.57 | 345638 |
| 2022-02-03 | 33.42 | $30.45 | 528700 |
| 2022-02-02 | 33.47 | $30.56 | 947200 |
| 2022-02-01 | 33.49 | $33.86 | 637953 |
| 2022-01-31 | 33.33 | $33.32 | 1.1M |
| 2022-01-28 | 33.13 | $29.71 | 1.2M |
| 2022-01-27 | 33.13 | $29.37 | 658300 |
| 2022-01-26 | 32.96 | $30.55 | 635200 |
| 2022-01-25 | 32.79 | $30.75 | 1.2M |
| 2022-01-24 | 32.62 | $31.38 | 1.3M |
| 2022-01-21 | 32.46 | $34.89 | 1.1M |
| 2022-01-20 | 32.11 | $36.06 | 1.3M |
| 2022-01-19 | 31.75 | $36.49 | 600600 |
| 2022-01-18 | 31.29 | $35.72 | 731225 |
| 2022-01-14 | 30.95 | $35.85 | 687261 |
| 2022-01-13 | 30.60 | $35.81 | 762500 |
| 2022-01-12 | 30.28 | $37.00 | 869024 |
| 2022-01-11 | 29.95 | $35.83 | 928474 |
| 2022-01-10 | 29.71 | $34.91 | 1.3M |
| 2022-01-07 | 29.59 | $33.27 | 707800 |
| 2022-01-06 | 29.56 | $32.69 | 1.0M |
| 2022-01-05 | 29.60 | $31.40 | 942645 |
| 2022-01-04 | 29.75 | $30.91 | 737867 |
| 2022-01-03 | 29.84 | $30.60 | 690531 |
| 2021-12-31 | 29.79 | $29.48 | 798545 |
| 2021-12-30 | 29.89 | $29.56 | 1.3M |
| 2021-12-29 | 29.96 | $26.13 | 871455 |
| 2021-12-28 | 30.37 | $27.12 | 464800 |
| 2021-12-27 | 30.76 | $27.23 | 435323 |
| 2021-12-23 | 31.15 | $28.23 | 503100 |
| 2021-12-22 | 31.54 | $27.96 | 962913 |
| 2021-12-21 | 31.95 | $28.89 | 1.2M |
| 2021-12-20 | 32.36 | $27.29 | 1.2M |
| 2021-12-17 | 32.78 | $28.84 | 1.2M |
| 2021-12-16 | 33.05 | $28.89 | 1.1M |
| 2021-12-15 | 33.33 | $29.40 | 1.1M |
| 2021-12-14 | 33.74 | $30.29 | 943145 |
| 2021-12-13 | 34.16 | $31.02 | 1.1M |
| 2021-12-10 | 34.56 | $32.55 | 864710 |
| 2021-12-09 | 34.83 | $32.78 | 721340 |
| 2021-12-08 | 35.07 | $33.47 | 958031 |
| 2021-12-07 | 35.29 | $34.40 | 1.4M |
| 2021-12-06 | 35.48 | $32.66 | 1.4M |
| 2021-12-03 | 35.78 | $29.59 | 1.3M |
| 2021-12-02 | 36.24 | $31.46 | 1.1M |
| 2021-12-01 | 36.67 | $31.06 | 1.3M |
| 2021-11-30 | 37.12 | $34.17 | 1.6M |
| 2021-11-29 | 37.45 | $35.05 | 990204 |
| 2021-11-26 | 37.66 | $35.03 | 461232 |
| 2021-11-24 | 37.91 | $35.91 | 723133 |
| 2021-11-23 | 38.10 | $36.20 | 1.0M |
| 2021-11-22 | 38.46 | $37.08 | 890791 |
| 2021-11-19 | 38.96 | $35.78 | 1.5M |
| 2021-11-18 | 39.58 | $34.24 | 1.0M |
| 2021-11-17 | 40.41 | $34.44 | 1.1M |
| 2021-11-16 | 41.24 | $37.62 | 589208 |
| 2021-11-15 | 41.90 | $38.70 | 1.1M |
| 2021-11-12 | 42.46 | $38.93 | 1.7M |
| 2021-11-11 | 42.98 | $38.00 | 1.3M |
| 2021-11-10 | 43.58 | $37.65 | 1.9M |
| 2021-11-09 | 44.23 | $37.81 | 425316 |
| 2021-11-08 | 44.86 | $38.31 | 556512 |
| 2021-11-05 | 45.45 | $38.49 | 1.1M |
| 2021-11-04 | 46.06 | $38.92 | 662900 |
| 2021-11-03 | 46.55 | $39.96 | 405041 |
| 2021-11-02 | 46.86 | $40.17 | 1.0M |
| 2021-11-01 | 47.15 | $40.62 | 909554 |
| 2021-10-29 | 47.37 | $39.35 | 958316 |
| 2021-10-28 | 47.77 | $40.09 | 1.0M |
| 2021-10-27 | 48.11 | $39.64 | 1.8M |
| 2021-10-26 | 48.39 | $43.38 | 613039 |
| 2021-10-25 | 48.42 | $47.14 | 538060 |
| 2021-10-22 | 48.20 | $48.04 | 421240 |
| 2021-10-21 | 47.85 | $50.96 | 791900 |
| 2021-10-20 | 47.37 | $51.03 | 1.4M |
| 2021-10-19 | 46.87 | $50.79 | 807200 |
| 2021-10-18 | 46.40 | $49.95 | 586400 |
| 2021-10-15 | 45.97 | $49.23 | 479911 |
| 2021-10-14 | 45.65 | $49.97 | 386033 |
| 2021-10-13 | 45.26 | $50.82 | 469242 |
| 2021-10-12 | 44.86 | $50.24 | 386400 |
| 2021-10-11 | 44.58 | $50.23 | 772600 |
| 2021-10-08 | 44.32 | $50.65 | 839000 |
| 2021-10-07 | 44.05 | $48.82 | 646900 |
| 2021-10-06 | 43.92 | $46.01 | 543304 |
| 2021-10-05 | 43.90 | $46.10 | 545506 |
| 2021-10-04 | 43.98 | $45.01 | 915362 |
| 2021-10-01 | 44.03 | $47.23 | 760719 |
| 2021-09-30 | 44.01 | $46.93 | 1.2M |
| 2021-09-29 | 43.98 | $45.22 | 1.1M |
| 2021-09-28 | 43.93 | $44.06 | 632756 |
| 2021-09-27 | 43.80 | $42.74 | 819145 |
| 2021-09-24 | 43.67 | $41.10 | 394826 |
| 2021-09-23 | 43.60 | $41.27 | 2.1M |
| 2021-09-22 | 43.55 | $41.12 | 670817 |
| 2021-09-21 | 43.59 | $41.35 | 401500 |
| 2021-09-20 | 43.49 | $41.36 | 814200 |
| 2021-09-17 | 43.31 | $42.72 | 974949 |
| 2021-09-16 | 43.03 | $42.19 | 679600 |
| 2021-09-15 | 42.84 | $42.80 | 926400 |
| 2021-09-14 | 42.58 | $44.70 | 454100 |
| 2021-09-13 | 42.24 | $45.00 | 505448 |
| 2021-09-10 | 41.94 | $45.34 | 401800 |
| 2021-09-09 | 41.67 | $46.05 | 509247 |
| 2021-09-08 | 41.46 | $45.80 | 751522 |
| 2021-09-07 | 41.27 | $47.67 | 694412 |
| 2021-09-03 | 41.02 | $46.02 | 829919 |
| 2021-09-02 | 40.82 | $46.81 | 1.1M |
| 2021-09-01 | 40.67 | $46.27 | 1.3M |
| 2021-08-31 | 40.57 | $44.26 | 2.2M |
| 2021-08-30 | 40.48 | $41.37 | 1.2M |
| 2021-08-27 | 40.75 | $40.25 | 1.2M |
| 2021-08-26 | 41.00 | $39.65 | 1.5M |
| 2021-08-25 | 41.42 | $40.22 | 1.2M |
| 2021-08-24 | 41.87 | $41.88 | 1.2M |
| 2021-08-23 | 42.12 | $39.43 | 699000 |
| 2021-08-20 | 42.55 | $37.72 | 1.0M |
| 2021-08-19 | 43.26 | $37.26 | 701700 |
| 2021-08-18 | 44.09 | $38.22 | 693643 |
| 2021-08-17 | 44.83 | $37.75 | 918700 |
| 2021-08-16 | 45.80 | $37.88 | 819694 |
| 2021-08-13 | 46.88 | $38.91 | 886142 |
| 2021-08-12 | 47.97 | $39.91 | 571133 |
| 2021-08-11 | 49.11 | $41.99 | 747319 |
| 2021-08-10 | 50.14 | $41.96 | 644603 |
| 2021-08-09 | 51.22 | $42.62 | 969728 |
| 2021-08-06 | 52.16 | $42.08 | 608231 |
| 2021-08-05 | 53.14 | $43.67 | 824900 |
| 2021-08-04 | 54.08 | $44.45 | 1.3M |
| 2021-08-03 | 54.90 | $42.32 | 1.1M |
| 2021-08-02 | 55.78 | $46.82 | 1.3M |
| 2021-07-30 | 56.57 | $45.30 | 1.6M |
| 2021-07-29 | 57.46 | $48.02 | 969333 |
| 2021-07-28 | 58.26 | $49.21 | 1.0M |
| 2021-07-27 | 59.08 | $46.90 | 1.4M |
| 2021-07-26 | 59.95 | $48.06 | 1.0M |
| 2021-07-23 | 60.78 | $51.94 | 786809 |
| 2021-07-22 | 61.32 | $53.74 | 966128 |
| 2021-07-21 | 61.77 | $52.99 | 2.0M |
| 2021-07-20 | 62.27 | $57.16 | 683513 |
| 2021-07-19 | 62.56 | $59.53 | 525100 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
19.65
2026-07-16
Close Price
$21.78
Vol: 540651
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
17.51
Average
29.34
Maximum
62.92
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 19.65 | $21.78 | 540651 |
| 2026-07-15 | 19.42 | $21.59 | 517257 |
| 2026-07-14 | 19.20 | $20.86 | 547594 |
| 2026-07-13 | 19.02 | $20.37 | 763032 |
| 2026-07-10 | 18.88 | $20.30 | 693100 |
| 2026-07-09 | 18.73 | $20.50 | 903045 |
| 2026-07-08 | 18.54 | $19.94 | 724022 |
| 2026-07-07 | 18.40 | $18.67 | 310500 |
| 2026-07-06 | 18.37 | $18.63 | 537738 |
| 2026-07-02 | 18.34 | $18.18 | 572900 |
| 2026-07-01 | 18.36 | $19.09 | 763180 |
| 2026-06-30 | 18.28 | $19.03 | 842723 |
| 2026-06-29 | 18.20 | $19.00 | 1.1M |
| 2026-06-26 | 18.12 | $18.56 | 1.2M |
| 2026-06-25 | 18.07 | $18.78 | 1.3M |
| 2026-06-24 | 18.00 | $19.10 | 1.4M |
| 2026-06-23 | 17.88 | $18.37 | 730516 |
| 2026-06-22 | 17.83 | $18.44 | 1.5M |
| 2026-06-18 | 17.77 | $18.09 | 956440 |
| 2026-06-17 | 17.73 | $17.91 | 695300 |
| 2026-06-16 | 17.71 | $18.18 | 782326 |
| 2026-06-15 | 17.66 | $18.76 | 1.0M |
| 2026-06-12 | 17.55 | $17.57 | 912084 |
| 2026-06-11 | 17.55 | $17.85 | 1.1M |
| 2026-06-10 | 17.51 | $17.46 | 849636 |
| 2026-06-09 | 17.52 | $17.26 | 920949 |
| 2026-06-08 | 17.55 | $17.37 | 689405 |
| 2026-06-05 | 17.56 | $16.53 | 743000 |
| 2026-06-04 | 17.67 | $17.55 | 677533 |
| 2026-06-03 | 17.69 | $18.18 | 619600 |
| 2026-06-02 | 17.63 | $18.35 | 735906 |
| 2026-06-01 | 17.56 | $17.91 | 617000 |
| 2026-05-29 | 17.52 | $17.46 | 904029 |
| 2026-05-28 | 17.53 | $17.30 | 1.0M |
| 2026-05-27 | 17.55 | $16.38 | 642661 |
| 2026-05-26 | 17.68 | $16.49 | 636800 |
| 2026-05-22 | 17.80 | $16.59 | 670703 |
| 2026-05-21 | 17.93 | $16.68 | 483422 |
| 2026-05-20 | 18.06 | $16.93 | 901100 |
| 2026-05-19 | 18.18 | $16.83 | 650800 |
| 2026-05-18 | 18.32 | $16.89 | 679000 |
| 2026-05-15 | 18.47 | $17.05 | 899804 |
| 2026-05-14 | 18.62 | $17.71 | 831427 |
| 2026-05-13 | 18.72 | $19.20 | 434400 |
| 2026-05-12 | 18.67 | $18.82 | 544149 |
| 2026-05-11 | 18.65 | $19.17 | 425500 |
| 2026-05-08 | 18.60 | $19.00 | 393200 |
| 2026-05-07 | 18.55 | $19.33 | 628600 |
| 2026-05-06 | 18.47 | $19.37 | 620200 |
| 2026-05-05 | 18.38 | $18.33 | 257800 |
| 2026-05-04 | 18.38 | $18.42 | 271200 |
| 2026-05-01 | 18.38 | $18.60 | 244316 |
| 2026-04-30 | 18.36 | $18.63 | 539900 |
| 2026-04-29 | 18.33 | $18.21 | 540834 |
| 2026-04-28 | 18.34 | $18.26 | 423120 |
| 2026-04-27 | 18.35 | $18.46 | 432500 |
| 2026-04-24 | 18.34 | $18.50 | 337300 |
| 2026-04-23 | 18.32 | $18.37 | 652863 |
| 2026-04-22 | 18.31 | $18.70 | 588600 |
| 2026-04-21 | 18.27 | $18.70 | 505801 |
| 2026-04-20 | 18.23 | $18.89 | 483600 |
| 2026-04-17 | 18.16 | $18.72 | 706700 |
| 2026-04-16 | 18.10 | $18.70 | 848610 |
| 2026-04-15 | 18.04 | $18.35 | 884600 |
| 2026-04-14 | 18.00 | $18.13 | 679744 |
| 2026-04-13 | 17.99 | $17.85 | 683900 |
| 2026-04-10 | 18.01 | $17.90 | 394400 |
| 2026-04-09 | 18.02 | $18.12 | 411001 |
| 2026-04-08 | 18.01 | $18.12 | 365300 |
| 2026-04-07 | 17.99 | $17.51 | 337220 |
| 2026-04-06 | 18.04 | $17.48 | 236700 |
| 2026-04-02 | 18.10 | $17.36 | 268000 |
| 2026-04-01 | 18.18 | $17.54 | 339800 |
| 2026-03-31 | 18.25 | $17.37 | 850800 |
| 2026-03-30 | 18.34 | $17.09 | 415500 |
| 2026-03-27 | 18.47 | $16.92 | 364234 |
| 2026-03-26 | 18.64 | $17.29 | 577021 |
| 2026-03-25 | 18.78 | $17.59 | 500326 |
| 2026-03-24 | 18.91 | $17.28 | 638610 |
| 2026-03-23 | 19.08 | $17.93 | 643600 |
| 2026-03-20 | 19.20 | $18.02 | 2.3M |
| 2026-03-19 | 19.32 | $18.40 | 764000 |
| 2026-03-18 | 19.42 | $18.30 | 869900 |
| 2026-03-17 | 19.54 | $18.83 | 905136 |
| 2026-03-16 | 19.61 | $18.60 | 1.1M |
| 2026-03-13 | 19.72 | $18.86 | 812515 |
| 2026-03-12 | 19.81 | $18.75 | 1.0M |
| 2026-03-11 | 19.92 | $19.28 | 1.0M |
| 2026-03-10 | 19.98 | $19.64 | 1.0M |
| 2026-03-09 | 20.02 | $19.61 | 758100 |
| 2026-03-06 | 20.06 | $19.07 | 610314 |
| 2026-03-05 | 20.17 | $18.83 | 891711 |
| 2026-03-04 | 20.31 | $17.96 | 811259 |
| 2026-03-03 | 20.56 | $18.35 | 800001 |
| 2026-03-02 | 20.79 | $19.16 | 536400 |
| 2026-02-27 | 20.96 | $19.18 | 9.3M |
| 2026-02-26 | 21.15 | $19.96 | 739200 |
| 2026-02-25 | 21.27 | $20.11 | 595357 |
| 2026-02-24 | 21.39 | $20.77 | 611709 |
| 2026-02-23 | 21.46 | $20.82 | 571335 |
| 2026-02-20 | 21.53 | $21.05 | 411600 |
| 2026-02-19 | 21.58 | $20.99 | 438518 |
| 2026-02-18 | 21.64 | $21.00 | 400423 |
| 2026-02-17 | 21.71 | $20.96 | 672335 |
| 2026-02-13 | 21.78 | $21.00 | 413700 |
| 2026-02-12 | 21.87 | $21.03 | 832600 |
| 2026-02-11 | 21.95 | $21.77 | 614200 |
| 2026-02-10 | 21.97 | $21.93 | 465400 |
| 2026-02-09 | 21.98 | $21.02 | 450700 |
| 2026-02-06 | 22.08 | $20.90 | 464135 |
| 2026-02-05 | 22.20 | $20.67 | 747103 |
| 2026-02-04 | 22.36 | $20.76 | 392425 |
| 2026-02-03 | 22.53 | $20.93 | 415739 |
| 2026-02-02 | 22.70 | $21.65 | 458200 |
| 2026-01-30 | 22.81 | $22.04 | 579547 |
| 2026-01-29 | 22.89 | $22.97 | 325900 |
| 2026-01-28 | 22.89 | $22.54 | 527600 |
| 2026-01-27 | 22.92 | $22.76 | 428639 |
| 2026-01-26 | 22.94 | $22.84 | 272000 |
| 2026-01-23 | 22.95 | $23.14 | 245418 |
| 2026-01-22 | 22.93 | $23.01 | 378800 |
| 2026-01-21 | 22.92 | $22.91 | 536900 |
| 2026-01-20 | 22.92 | $22.69 | 560000 |
| 2026-01-16 | 22.95 | $23.09 | 554900 |
| 2026-01-15 | 22.93 | $23.24 | 314508 |
| 2026-01-14 | 22.90 | $23.08 | 346500 |
| 2026-01-13 | 22.88 | $22.49 | 413700 |
| 2026-01-12 | 22.92 | $22.78 | 361427 |
| 2026-01-09 | 22.94 | $22.15 | 559800 |
| 2026-01-08 | 23.02 | $22.60 | 531430 |
| 2026-01-07 | 23.06 | $21.83 | 504978 |
| 2026-01-06 | 23.19 | $22.42 | 325100 |
| 2026-01-05 | 23.28 | $22.73 | 470824 |
| 2026-01-02 | 23.33 | $22.68 | 265500 |
| 2025-12-31 | 23.40 | $22.26 | 460000 |
| 2025-12-30 | 23.52 | $23.24 | 398100 |
| 2025-12-29 | 23.55 | $23.10 | 494600 |
| 2025-12-26 | 23.60 | $23.54 | 262800 |
| 2025-12-24 | 23.61 | $23.51 | 302117 |
| 2025-12-23 | 23.62 | $23.23 | 400600 |
| 2025-12-22 | 23.66 | $23.41 | 398900 |
| 2025-12-19 | 23.68 | $23.06 | 1.1M |
| 2025-12-18 | 23.75 | $23.24 | 430200 |
| 2025-12-17 | 23.80 | $23.14 | 365701 |
| 2025-12-16 | 23.87 | $23.27 | 783313 |
| 2025-12-15 | 23.93 | $23.30 | 381500 |
| 2025-12-12 | 24.00 | $24.25 | 680600 |
| 2025-12-11 | 23.98 | $23.86 | 324400 |
| 2025-12-10 | 23.99 | $24.08 | 380600 |
| 2025-12-09 | 23.98 | $23.65 | 443600 |
| 2025-12-08 | 24.01 | $23.59 | 354100 |
| 2025-12-05 | 24.06 | $23.88 | 609500 |
| 2025-12-04 | 24.08 | $23.38 | 406000 |
| 2025-12-03 | 24.15 | $23.11 | 482424 |
| 2025-12-02 | 24.26 | $23.44 | 363512 |
| 2025-12-01 | 24.34 | $23.75 | 634929 |
| 2025-11-28 | 24.41 | $23.76 | 318100 |
| 2025-11-26 | 24.47 | $23.47 | 446028 |
| 2025-11-25 | 24.58 | $23.96 | 668720 |
| 2025-11-24 | 24.65 | $23.68 | 1.2M |
| 2025-11-21 | 24.75 | $23.48 | 411500 |
| 2025-11-20 | 24.88 | $23.21 | 460231 |
| 2025-11-19 | 25.06 | $23.65 | 339127 |
| 2025-11-18 | 25.20 | $23.95 | 316904 |
| 2025-11-17 | 25.34 | $23.80 | 312900 |
| 2025-11-14 | 25.50 | $24.09 | 383834 |
| 2025-11-13 | 25.65 | $24.85 | 326300 |
| 2025-11-12 | 25.73 | $24.92 | 309600 |
| 2025-11-11 | 25.82 | $24.84 | 288600 |
| 2025-11-10 | 25.92 | $25.04 | 437418 |
| 2025-11-07 | 26.01 | $24.34 | 483413 |
| 2025-11-06 | 26.19 | $25.20 | 478667 |
| 2025-11-05 | 26.29 | $24.82 | 438134 |
| 2025-11-04 | 26.45 | $24.93 | 314500 |
| 2025-11-03 | 26.61 | $25.15 | 363903 |
| 2025-10-31 | 26.76 | $25.20 | 344000 |
| 2025-10-30 | 26.92 | $25.14 | 400600 |
| 2025-10-29 | 27.11 | $25.48 | 310154 |
| 2025-10-28 | 27.28 | $25.97 | 195910 |
| 2025-10-27 | 27.42 | $26.46 | 336563 |
| 2025-10-24 | 27.52 | $25.99 | 154611 |
| 2025-10-23 | 27.68 | $26.12 | 394100 |
| 2025-10-22 | 27.85 | $26.56 | 373028 |
| 2025-10-21 | 27.98 | $27.19 | 224500 |
| 2025-10-20 | 28.06 | $27.81 | 247800 |
| 2025-10-17 | 28.09 | $28.11 | 408300 |
| 2025-10-16 | 28.09 | $27.69 | 259206 |
| 2025-10-15 | 28.13 | $27.43 | 486300 |
| 2025-10-14 | 28.21 | $26.83 | 406600 |
| 2025-10-13 | 28.35 | $26.73 | 299006 |
| 2025-10-10 | 28.52 | $26.50 | 444609 |
| 2025-10-09 | 28.73 | $27.82 | 275547 |
| 2025-10-08 | 28.83 | $28.46 | 285247 |
| 2025-10-07 | 28.87 | $28.69 | 182224 |
| 2025-10-06 | 28.89 | $28.81 | 342500 |
| 2025-10-03 | 28.89 | $28.43 | 182700 |
| 2025-10-02 | 28.94 | $28.64 | 325800 |
| 2025-10-01 | 28.98 | $28.62 | 236800 |
| 2025-09-30 | 29.01 | $28.55 | 313006 |
| 2025-09-29 | 29.06 | $29.02 | 290600 |
| 2025-09-26 | 29.07 | $29.04 | 264239 |
| 2025-09-25 | 29.07 | $28.94 | 248200 |
| 2025-09-24 | 29.08 | $29.33 | 277517 |
| 2025-09-23 | 29.06 | $28.66 | 287346 |
| 2025-09-22 | 29.10 | $29.42 | 252234 |
| 2025-09-19 | 29.06 | $29.13 | 492800 |
| 2025-09-18 | 29.06 | $29.35 | 293100 |
| 2025-09-17 | 29.03 | $29.92 | 290200 |
| 2025-09-16 | 28.93 | $29.71 | 235221 |
| 2025-09-15 | 28.85 | $29.41 | 189821 |
| 2025-09-12 | 28.79 | $29.42 | 180601 |
| 2025-09-11 | 28.73 | $29.52 | 294900 |
| 2025-09-10 | 28.64 | $28.70 | 226219 |
| 2025-09-09 | 28.64 | $29.36 | 285700 |
| 2025-09-08 | 28.56 | $28.57 | 136846 |
| 2025-09-05 | 28.56 | $28.61 | 145626 |
| 2025-09-04 | 28.56 | $28.61 | 185600 |
| 2025-09-03 | 28.55 | $29.01 | 202400 |
| 2025-09-02 | 28.50 | $28.73 | 301133 |
| 2025-08-29 | 28.48 | $28.88 | 284600 |
| 2025-08-28 | 28.43 | $28.44 | 232500 |
| 2025-08-27 | 28.43 | $28.46 | 411100 |
| 2025-08-26 | 28.43 | $29.09 | 529600 |
| 2025-08-25 | 28.36 | $29.12 | 179019 |
| 2025-08-22 | 28.28 | $29.36 | 171300 |
| 2025-08-21 | 28.17 | $28.67 | 185421 |
| 2025-08-20 | 28.12 | $28.39 | 284600 |
| 2025-08-19 | 28.09 | $28.11 | 215000 |
| 2025-08-18 | 28.08 | $28.39 | 253446 |
| 2025-08-15 | 28.05 | $28.43 | 365450 |
| 2025-08-14 | 28.01 | $28.85 | 328312 |
| 2025-08-13 | 27.92 | $29.59 | 308210 |
| 2025-08-12 | 27.75 | $28.75 | 491741 |
| 2025-08-11 | 27.64 | $28.55 | 228500 |
| 2025-08-08 | 27.55 | $28.64 | 254809 |
| 2025-08-07 | 27.43 | $27.97 | 265746 |
| 2025-08-06 | 27.37 | $27.75 | 251519 |
| 2025-08-05 | 27.34 | $27.52 | 329100 |
| 2025-08-04 | 27.32 | $27.78 | 271824 |
| 2025-08-01 | 27.27 | $27.12 | 425100 |
| 2025-07-31 | 27.28 | $27.09 | 364100 |
| 2025-07-30 | 27.30 | $27.02 | 233903 |
| 2025-07-29 | 27.33 | $27.55 | 298529 |
| 2025-07-28 | 27.31 | $27.99 | 123542 |
| 2025-07-25 | 27.24 | $28.09 | 101500 |
| 2025-07-24 | 27.15 | $28.21 | 138700 |
| 2025-07-23 | 27.04 | $28.42 | 186405 |
| 2025-07-22 | 26.89 | $27.62 | 212000 |
| 2025-07-21 | 26.81 | $27.20 | 326800 |
| 2025-07-18 | 26.77 | $27.91 | 261310 |
| 2025-07-17 | 26.65 | $27.72 | 483004 |
| 2025-07-16 | 26.54 | $27.90 | 214600 |
| 2025-07-15 | 26.40 | $27.70 | 202400 |
| 2025-07-14 | 26.26 | $26.63 | 121915 |
| 2025-07-11 | 26.22 | $26.85 | 120600 |
| 2025-07-10 | 26.16 | $26.98 | 198900 |
| 2025-07-09 | 26.07 | $26.76 | 210427 |
| 2025-07-08 | 26.00 | $26.93 | 199800 |
| 2025-07-07 | 25.90 | $26.61 | 431800 |
| 2025-07-03 | 25.83 | $26.28 | 121900 |
| 2025-07-02 | 25.78 | $26.45 | 290800 |
| 2025-07-01 | 25.71 | $26.08 | 256800 |
| 2025-06-30 | 25.67 | $25.79 | 274100 |
| 2025-06-27 | 25.66 | $25.93 | 205300 |
| 2025-06-26 | 25.63 | $25.83 | 229439 |
| 2025-06-25 | 25.61 | $25.65 | 166809 |
| 2025-06-24 | 25.60 | $26.11 | 203100 |
| 2025-06-23 | 25.55 | $25.43 | 414700 |
| 2025-06-20 | 25.56 | $25.44 | 489800 |
| 2025-06-18 | 25.57 | $25.65 | 176634 |
| 2025-06-17 | 25.56 | $25.70 | 258513 |
| 2025-06-16 | 25.55 | $25.91 | 207439 |
| 2025-06-13 | 25.51 | $25.41 | 498905 |
| 2025-06-12 | 25.52 | $25.92 | 192105 |
| 2025-06-11 | 25.48 | $25.97 | 277827 |
| 2025-06-10 | 25.43 | $25.93 | 307547 |
| 2025-06-09 | 25.38 | $26.26 | 161300 |
| 2025-06-06 | 25.28 | $25.84 | 458900 |
| 2025-06-05 | 25.23 | $25.19 | 317802 |
| 2025-06-04 | 25.23 | $24.60 | 407000 |
| 2025-06-03 | 25.30 | $24.76 | 447600 |
| 2025-06-02 | 25.35 | $24.71 | 257829 |
| 2025-05-30 | 25.42 | $24.52 | 1.0M |
| 2025-05-29 | 25.51 | $24.91 | 480000 |
| 2025-05-28 | 25.58 | $24.81 | 339558 |
| 2025-05-27 | 25.66 | $24.73 | 460500 |
| 2025-05-23 | 25.76 | $24.84 | 228300 |
| 2025-05-22 | 25.85 | $24.87 | 479700 |
| 2025-05-21 | 25.96 | $24.72 | 256900 |
| 2025-05-20 | 26.09 | $24.71 | 237120 |
| 2025-05-19 | 26.23 | $25.15 | 457800 |
| 2025-05-16 | 26.34 | $25.61 | 646249 |
| 2025-05-15 | 26.42 | $25.75 | 473627 |
| 2025-05-14 | 26.49 | $26.01 | 220400 |
| 2025-05-13 | 26.54 | $26.11 | 264001 |
| 2025-05-12 | 26.59 | $25.94 | 775800 |
| 2025-05-09 | 26.66 | $25.16 | 302545 |
| 2025-05-08 | 26.81 | $25.42 | 578536 |
| 2025-05-07 | 26.96 | $25.63 | 910300 |
| 2025-05-06 | 27.10 | $26.51 | 689310 |
| 2025-05-05 | 27.16 | $26.86 | 380200 |
| 2025-05-02 | 27.19 | $27.28 | 344547 |
| 2025-05-01 | 27.18 | $27.11 | 233700 |
| 2025-04-30 | 27.19 | $27.28 | 364848 |
| 2025-04-29 | 27.18 | $27.29 | 370204 |
| 2025-04-28 | 27.17 | $27.94 | 245000 |
| 2025-04-25 | 27.09 | $27.76 | 345834 |
| 2025-04-24 | 27.02 | $28.05 | 399211 |
| 2025-04-23 | 26.91 | $27.64 | 552411 |
| 2025-04-22 | 26.84 | $27.62 | 552201 |
| 2025-04-21 | 26.75 | $27.04 | 386300 |
| 2025-04-17 | 26.72 | $25.82 | 650600 |
| 2025-04-16 | 26.82 | $25.51 | 531542 |
| 2025-04-15 | 26.96 | $26.26 | 501104 |
| 2025-04-14 | 27.03 | $26.26 | 977923 |
| 2025-04-11 | 27.11 | $26.11 | 736527 |
| 2025-04-10 | 27.21 | $25.41 | 754149 |
| 2025-04-09 | 27.40 | $25.50 | 1.0M |
| 2025-04-08 | 27.61 | $23.81 | 852189 |
| 2025-04-07 | 28.00 | $24.80 | 669200 |
| 2025-04-04 | 28.34 | $25.88 | 712146 |
| 2025-04-03 | 28.60 | $27.32 | 402300 |
| 2025-04-02 | 28.74 | $27.93 | 309800 |
| 2025-04-01 | 28.82 | $28.05 | 268600 |
| 2025-03-31 | 28.90 | $27.72 | 190800 |
| 2025-03-28 | 29.03 | $27.74 | 359700 |
| 2025-03-27 | 29.16 | $28.20 | 300200 |
| 2025-03-26 | 29.26 | $27.87 | 363700 |
| 2025-03-25 | 29.41 | $27.82 | 564400 |
| 2025-03-24 | 29.58 | $28.33 | 347807 |
| 2025-03-21 | 29.71 | $28.50 | 1.1M |
| 2025-03-20 | 29.84 | $29.69 | 277445 |
| 2025-03-19 | 29.85 | $30.37 | 303900 |
| 2025-03-18 | 29.80 | $30.86 | 286000 |
| 2025-03-17 | 29.69 | $30.99 | 490523 |
| 2025-03-14 | 29.55 | $30.17 | 519018 |
| 2025-03-13 | 29.48 | $29.33 | 411648 |
| 2025-03-12 | 29.50 | $29.92 | 729182 |
| 2025-03-11 | 29.45 | $29.73 | 626118 |
| 2025-03-10 | 29.43 | $30.11 | 547775 |
| 2025-03-07 | 29.35 | $30.53 | 430800 |
| 2025-03-06 | 29.23 | $30.91 | 565401 |
| 2025-03-05 | 29.05 | $31.07 | 619722 |
| 2025-03-04 | 28.84 | $29.60 | 657800 |
| 2025-03-03 | 28.76 | $28.63 | 389812 |
| 2025-02-28 | 28.77 | $28.74 | 923700 |
| 2025-02-27 | 28.78 | $28.94 | 454838 |
| 2025-02-26 | 28.76 | $28.90 | 389100 |
| 2025-02-25 | 28.75 | $28.66 | 446800 |
| 2025-02-24 | 28.75 | $28.66 | 1.2M |
| 2025-02-21 | 28.76 | $29.98 | 801018 |
| 2025-02-20 | 28.64 | $30.18 | 1.4M |
| 2025-02-19 | 28.47 | $30.11 | 782405 |
| 2025-02-18 | 28.30 | $30.36 | 780840 |
| 2025-02-14 | 28.08 | $30.10 | 610500 |
| 2025-02-13 | 27.87 | $29.61 | 815948 |
| 2025-02-12 | 27.69 | $28.59 | 333928 |
| 2025-02-11 | 27.59 | $28.15 | 354901 |
| 2025-02-10 | 27.54 | $28.00 | 518400 |
| 2025-02-07 | 27.49 | $27.45 | 465820 |
| 2025-02-06 | 27.49 | $27.40 | 253900 |
| 2025-02-05 | 27.50 | $27.28 | 434800 |
| 2025-02-04 | 27.52 | $27.97 | 524408 |
| 2025-02-03 | 27.48 | $27.83 | 357227 |
| 2025-01-31 | 27.44 | $28.02 | 273718 |
| 2025-01-30 | 27.38 | $29.31 | 583538 |
| 2025-01-29 | 27.18 | $28.41 | 507100 |
| 2025-01-28 | 27.05 | $28.74 | 392400 |
| 2025-01-27 | 26.87 | $28.08 | 446131 |
| 2025-01-24 | 26.74 | $27.66 | 358600 |
| 2025-01-23 | 26.64 | $27.02 | 320223 |
| 2025-01-22 | 26.60 | $27.21 | 245325 |
| 2025-01-21 | 26.54 | $27.00 | 429600 |
| 2025-01-17 | 26.49 | $27.65 | 755012 |
| 2025-01-16 | 26.37 | $26.51 | 424932 |
| 2025-01-15 | 26.35 | $26.73 | 417615 |
| 2025-01-14 | 26.31 | $26.01 | 479649 |
| 2025-01-13 | 26.35 | $25.21 | 425300 |
| 2025-01-10 | 26.47 | $25.36 | 341300 |
| 2025-01-08 | 26.58 | $25.80 | 500400 |
| 2025-01-07 | 26.66 | $26.32 | 534900 |
| 2025-01-06 | 26.70 | $26.22 | 532600 |
| 2025-01-03 | 26.75 | $26.19 | 376320 |
| 2025-01-02 | 26.81 | $25.77 | 473800 |
| 2024-12-31 | 26.92 | $25.95 | 675758 |
| 2024-12-30 | 27.02 | $26.17 | 611434 |
| 2024-12-27 | 27.11 | $26.74 | 418400 |
| 2024-12-26 | 27.15 | $26.54 | 391300 |
| 2024-12-24 | 27.22 | $26.45 | 532600 |
| 2024-12-23 | 27.30 | $26.38 | 791606 |
| 2024-12-20 | 27.39 | $26.36 | 1.0M |
| 2024-12-19 | 27.50 | $26.05 | 608955 |
| 2024-12-18 | 27.66 | $26.04 | 602451 |
| 2024-12-17 | 27.83 | $26.96 | 742939 |
| 2024-12-16 | 27.92 | $26.57 | 546539 |
| 2024-12-13 | 28.06 | $27.94 | 501900 |
| 2024-12-12 | 28.07 | $28.00 | 387143 |
| 2024-12-11 | 28.08 | $27.88 | 390001 |
| 2024-12-10 | 28.10 | $28.17 | 534507 |
| 2024-12-09 | 28.09 | $29.00 | 806600 |
| 2024-12-06 | 28.00 | $28.19 | 574316 |
| 2024-12-05 | 27.97 | $27.96 | 690918 |
| 2024-12-04 | 27.98 | $27.99 | 571300 |
| 2024-12-03 | 27.97 | $28.52 | 704000 |
| 2024-12-02 | 27.92 | $28.27 | 510500 |
| 2024-11-29 | 27.88 | $27.51 | 450023 |
| 2024-11-27 | 27.92 | $27.03 | 355200 |
| 2024-11-26 | 28.01 | $27.08 | 368304 |
| 2024-11-25 | 28.11 | $27.26 | 978322 |
| 2024-11-22 | 28.20 | $27.60 | 341500 |
| 2024-11-21 | 28.26 | $28.05 | 404352 |
| 2024-11-20 | 28.29 | $28.53 | 510200 |
| 2024-11-19 | 28.26 | $27.25 | 319600 |
| 2024-11-18 | 28.37 | $27.94 | 403930 |
| 2024-11-15 | 28.41 | $27.60 | 321316 |
| 2024-11-14 | 28.50 | $27.04 | 492210 |
| 2024-11-13 | 28.65 | $26.76 | 433900 |
| 2024-11-12 | 28.85 | $26.81 | 561300 |
| 2024-11-11 | 29.06 | $27.76 | 413027 |
| 2024-11-08 | 29.20 | $27.90 | 473921 |
| 2024-11-07 | 29.34 | $28.85 | 405817 |
| 2024-11-06 | 29.39 | $28.02 | 564600 |
| 2024-11-05 | 29.53 | $28.79 | 293349 |
| 2024-11-04 | 29.61 | $28.32 | 241742 |
| 2024-11-01 | 29.75 | $27.93 | 296507 |
| 2024-10-31 | 29.94 | $28.10 | 505845 |
| 2024-10-30 | 30.13 | $29.00 | 301800 |
| 2024-10-29 | 30.25 | $29.26 | 318912 |
| 2024-10-28 | 30.36 | $29.62 | 241428 |
| 2024-10-25 | 30.43 | $28.75 | 268400 |
| 2024-10-24 | 30.61 | $28.65 | 438615 |
| 2024-10-23 | 30.82 | $29.13 | 296100 |
| 2024-10-22 | 30.99 | $30.49 | 313400 |
| 2024-10-21 | 31.05 | $30.08 | 293900 |
| 2024-10-18 | 31.15 | $29.99 | 507699 |
| 2024-10-17 | 31.27 | $29.72 | 858313 |
| 2024-10-16 | 31.43 | $31.21 | 342909 |
| 2024-10-15 | 31.46 | $31.14 | 734101 |
| 2024-10-14 | 31.49 | $32.37 | 389100 |
| 2024-10-11 | 31.40 | $32.57 | 227000 |
| 2024-10-10 | 31.28 | $32.58 | 389425 |
| 2024-10-09 | 31.14 | $32.56 | 346513 |
| 2024-10-08 | 30.99 | $32.61 | 506302 |
| 2024-10-07 | 30.82 | $33.94 | 371021 |
| 2024-10-04 | 30.49 | $34.05 | 361000 |
| 2024-10-03 | 30.11 | $33.72 | 323311 |
| 2024-10-02 | 29.74 | $34.44 | 978565 |
| 2024-10-01 | 29.24 | $33.46 | 810800 |
| 2024-09-30 | 28.80 | $32.62 | 1.0M |
| 2024-09-27 | 28.39 | $33.02 | 1.1M |
| 2024-09-26 | 27.91 | $32.05 | 899537 |
| 2024-09-25 | 27.47 | $30.65 | 774400 |
| 2024-09-24 | 27.14 | $30.00 | 703227 |
| 2024-09-23 | 26.83 | $29.07 | 385526 |
| 2024-09-20 | 26.60 | $28.11 | 691700 |
| 2024-09-19 | 26.44 | $27.99 | 646603 |
| 2024-09-18 | 26.28 | $27.44 | 395100 |
| 2024-09-17 | 26.15 | $27.20 | 398001 |
| 2024-09-16 | 26.04 | $27.21 | 308400 |
| 2024-09-13 | 25.92 | $27.29 | 209800 |
| 2024-09-12 | 25.78 | $26.98 | 399527 |
| 2024-09-11 | 25.65 | $27.33 | 282907 |
| 2024-09-10 | 25.47 | $27.18 | 368200 |
| 2024-09-09 | 25.29 | $27.55 | 400900 |
| 2024-09-06 | 25.06 | $27.57 | 694801 |
| 2024-09-05 | 24.79 | $27.40 | 1.0M |
| 2024-09-04 | 24.52 | $26.50 | 915800 |
| 2024-09-03 | 24.31 | $24.77 | 568000 |
| 2024-08-30 | 24.26 | $25.16 | 638000 |
| 2024-08-29 | 24.16 | $25.03 | 395914 |
| 2024-08-28 | 24.07 | $24.48 | 414900 |
| 2024-08-27 | 24.03 | $24.75 | 444623 |
| 2024-08-26 | 23.95 | $24.75 | 547000 |
| 2024-08-23 | 23.87 | $24.26 | 299200 |
| 2024-08-22 | 23.83 | $24.31 | 434900 |
| 2024-08-21 | 23.78 | $23.91 | 416100 |
| 2024-08-20 | 23.77 | $23.19 | 546231 |
| 2024-08-19 | 23.83 | $23.61 | 350336 |
| 2024-08-16 | 23.85 | $23.35 | 350000 |
| 2024-08-15 | 23.90 | $23.11 | 336526 |
| 2024-08-14 | 23.98 | $22.43 | 369411 |
| 2024-08-13 | 24.15 | $22.63 | 435300 |
| 2024-08-12 | 24.31 | $22.61 | 339215 |
| 2024-08-09 | 24.49 | $22.83 | 628200 |
| 2024-08-08 | 24.66 | $22.95 | 357739 |
| 2024-08-07 | 24.84 | $22.71 | 330484 |
| 2024-08-06 | 25.06 | $23.42 | 602100 |
| 2024-08-05 | 25.24 | $23.42 | 404600 |
| 2024-08-02 | 25.43 | $23.68 | 723802 |
| 2024-08-01 | 25.61 | $22.99 | 688912 |
| 2024-07-31 | 25.89 | $24.94 | 1.1M |
| 2024-07-30 | 25.99 | $24.37 | 1.2M |
| 2024-07-29 | 26.16 | $24.49 | 378044 |
| 2024-07-26 | 26.34 | $24.67 | 451700 |
| 2024-07-25 | 26.51 | $24.88 | 484023 |
| 2024-07-24 | 26.68 | $24.77 | 752042 |
| 2024-07-23 | 26.88 | $24.81 | 679700 |
| 2024-07-22 | 27.10 | $24.98 | 614900 |
| 2024-07-19 | 27.33 | $25.22 | 697500 |
| 2024-07-18 | 27.55 | $26.62 | 521600 |
| 2024-07-17 | 27.64 | $27.80 | 296700 |
| 2024-07-16 | 27.63 | $27.98 | 490200 |
| 2024-07-15 | 27.59 | $27.36 | 520600 |
| 2024-07-12 | 27.62 | $28.22 | 425613 |
| 2024-07-11 | 27.55 | $28.12 | 425100 |
| 2024-07-10 | 27.49 | $27.61 | 611027 |
| 2024-07-09 | 27.48 | $27.82 | 486029 |
| 2024-07-08 | 27.44 | $27.53 | 541116 |
| 2024-07-05 | 27.44 | $27.13 | 260400 |
| 2024-07-03 | 27.47 | $27.64 | 511724 |
| 2024-07-02 | 27.45 | $27.20 | 301741 |
| 2024-07-01 | 27.48 | $26.88 | 547700 |
| 2024-06-28 | 27.54 | $27.45 | 378147 |
| 2024-06-27 | 27.55 | $27.19 | 493421 |
| 2024-06-26 | 27.58 | $28.00 | 441735 |
| 2024-06-25 | 27.54 | $27.44 | 565932 |
| 2024-06-24 | 27.55 | $27.45 | 381400 |
| 2024-06-21 | 27.56 | $26.35 | 659838 |
| 2024-06-20 | 27.69 | $27.40 | 415818 |
| 2024-06-18 | 27.72 | $27.25 | 678346 |
| 2024-06-17 | 27.77 | $26.84 | 626541 |
| 2024-06-14 | 27.87 | $27.37 | 1.4M |
| 2024-06-13 | 27.92 | $28.25 | 502732 |
| 2024-06-12 | 27.89 | $27.58 | 306703 |
| 2024-06-11 | 27.92 | $27.43 | 616400 |
| 2024-06-10 | 27.97 | $27.26 | 375000 |
| 2024-06-07 | 28.04 | $27.68 | 360200 |
| 2024-06-06 | 28.08 | $28.65 | 573700 |
| 2024-06-05 | 28.02 | $28.83 | 928519 |
| 2024-06-04 | 27.94 | $27.74 | 411300 |
| 2024-06-03 | 27.96 | $28.61 | 623400 |
| 2024-05-31 | 27.89 | $28.40 | 1.0M |
| 2024-05-30 | 27.84 | $28.70 | 608600 |
| 2024-05-29 | 27.75 | $27.66 | 542634 |
| 2024-05-28 | 27.75 | $27.36 | 620933 |
| 2024-05-24 | 27.80 | $27.13 | 222916 |
| 2024-05-23 | 27.87 | $26.99 | 473400 |
| 2024-05-22 | 27.96 | $27.80 | 439300 |
| 2024-05-21 | 27.97 | $28.64 | 461531 |
| 2024-05-20 | 27.90 | $29.14 | 294000 |
| 2024-05-17 | 27.77 | $29.28 | 464720 |
| 2024-05-16 | 27.62 | $29.54 | 367400 |
| 2024-05-15 | 27.41 | $29.09 | 273025 |
| 2024-05-14 | 27.24 | $29.37 | 296104 |
| 2024-05-13 | 27.01 | $29.94 | 515443 |
| 2024-05-10 | 26.70 | $29.10 | 359617 |
| 2024-05-09 | 26.45 | $29.00 | 452000 |
| 2024-05-08 | 26.18 | $28.46 | 512739 |
| 2024-05-07 | 25.94 | $27.01 | 590741 |
| 2024-05-06 | 25.83 | $27.00 | 491009 |
| 2024-05-03 | 25.71 | $26.90 | 512500 |
| 2024-05-02 | 25.58 | $26.44 | 750700 |
| 2024-05-01 | 25.49 | $25.60 | 271900 |
| 2024-04-30 | 25.48 | $25.70 | 549446 |
| 2024-04-29 | 25.46 | $25.64 | 309801 |
| 2024-04-26 | 25.44 | $26.00 | 594632 |
| 2024-04-25 | 25.38 | $25.05 | 310347 |
| 2024-04-24 | 25.41 | $25.23 | 505017 |
| 2024-04-23 | 25.43 | $24.74 | 516800 |
| 2024-04-22 | 25.51 | $24.69 | 331615 |
| 2024-04-19 | 25.59 | $24.28 | 223572 |
| 2024-04-18 | 25.73 | $24.26 | 364600 |
| 2024-04-17 | 25.88 | $24.27 | 424900 |
| 2024-04-16 | 26.05 | $24.25 | 265227 |
| 2024-04-15 | 26.24 | $24.71 | 349518 |
| 2024-04-12 | 26.41 | $25.24 | 438300 |
| 2024-04-11 | 26.53 | $26.95 | 188226 |
| 2024-04-10 | 26.49 | $26.83 | 325000 |
| 2024-04-09 | 26.45 | $27.22 | 331831 |
| 2024-04-08 | 26.37 | $26.62 | 449234 |
| 2024-04-05 | 26.34 | $26.13 | 297500 |
| 2024-04-04 | 26.36 | $26.59 | 323615 |
| 2024-04-03 | 26.34 | $26.49 | 683737 |
| 2024-04-02 | 26.32 | $26.94 | 232000 |
| 2024-04-01 | 26.26 | $26.55 | 234902 |
| 2024-03-28 | 26.23 | $26.22 | 269627 |
| 2024-03-27 | 26.23 | $26.52 | 408500 |
| 2024-03-26 | 26.20 | $25.72 | 369000 |
| 2024-03-25 | 26.25 | $26.03 | 187300 |
| 2024-03-22 | 26.27 | $25.97 | 297048 |
| 2024-03-21 | 26.30 | $26.54 | 467300 |
| 2024-03-20 | 26.28 | $26.18 | 201900 |
| 2024-03-19 | 26.29 | $25.97 | 448129 |
| 2024-03-18 | 26.32 | $25.97 | 573160 |
| 2024-03-15 | 26.36 | $26.50 | 569704 |
| 2024-03-14 | 26.34 | $26.69 | 425900 |
| 2024-03-13 | 26.31 | $27.07 | 413638 |
| 2024-03-12 | 26.23 | $27.13 | 586322 |
| 2024-03-11 | 26.13 | $26.37 | 336000 |
| 2024-03-08 | 26.11 | $25.69 | 358615 |
| 2024-03-07 | 26.15 | $25.84 | 315213 |
| 2024-03-06 | 26.18 | $25.81 | 300200 |
| 2024-03-05 | 26.22 | $25.62 | 561000 |
| 2024-03-04 | 26.29 | $25.75 | 553747 |
| 2024-03-01 | 26.34 | $26.01 | 321552 |
| 2024-02-29 | 26.38 | $25.99 | 833700 |
| 2024-02-28 | 26.42 | $26.31 | 513606 |
| 2024-02-27 | 26.43 | $26.59 | 588100 |
| 2024-02-26 | 26.41 | $27.26 | 546229 |
| 2024-02-23 | 26.32 | $27.37 | 275932 |
| 2024-02-22 | 26.21 | $27.30 | 300340 |
| 2024-02-21 | 26.10 | $27.15 | 456017 |
| 2024-02-20 | 25.99 | $26.58 | 500832 |
| 2024-02-16 | 25.93 | $27.17 | 484100 |
| 2024-02-15 | 25.80 | $26.89 | 131100 |
| 2024-02-14 | 25.68 | $26.70 | 206400 |
| 2024-02-13 | 25.57 | $25.83 | 220400 |
| 2024-02-12 | 25.55 | $26.47 | 230400 |
| 2024-02-09 | 25.45 | $25.63 | 235100 |
| 2024-02-08 | 25.43 | $25.38 | 717708 |
| 2024-02-07 | 25.44 | $26.19 | 638200 |
| 2024-02-06 | 25.36 | $26.89 | 924702 |
| 2024-02-05 | 25.20 | $24.06 | 607426 |
| 2024-02-02 | 25.32 | $24.04 | 529200 |
| 2024-02-01 | 25.45 | $24.84 | 362600 |
| 2024-01-31 | 25.52 | $25.20 | 601767 |
| 2024-01-30 | 25.55 | $24.88 | 448200 |
| 2024-01-29 | 25.62 | $25.02 | 282900 |
| 2024-01-26 | 25.68 | $25.20 | 360600 |
| 2024-01-25 | 25.73 | $25.00 | 685000 |
| 2024-01-24 | 25.81 | $24.70 | 641400 |
| 2024-01-23 | 25.93 | $24.72 | 439600 |
| 2024-01-22 | 26.05 | $24.24 | 459800 |
| 2024-01-19 | 26.25 | $25.27 | 478200 |
| 2024-01-18 | 26.35 | $24.72 | 505887 |
| 2024-01-17 | 26.52 | $24.68 | 617420 |
| 2024-01-16 | 26.71 | $24.67 | 572937 |
| 2024-01-12 | 26.93 | $25.97 | 287600 |
| 2024-01-11 | 27.03 | $25.97 | 431411 |
| 2024-01-10 | 27.14 | $25.68 | 512500 |
| 2024-01-09 | 27.29 | $26.59 | 271700 |
| 2024-01-08 | 27.37 | $27.05 | 316909 |
| 2024-01-05 | 27.40 | $27.05 | 221342 |
| 2024-01-04 | 27.44 | $27.31 | 334230 |
| 2024-01-03 | 27.45 | $27.00 | 479200 |
| 2024-01-02 | 27.50 | $27.66 | 379233 |
| 2023-12-29 | 27.48 | $28.06 | 447600 |
| 2023-12-28 | 27.42 | $27.65 | 349638 |
| 2023-12-27 | 27.40 | $27.99 | 344421 |
| 2023-12-26 | 27.34 | $27.61 | 236600 |
| 2023-12-22 | 27.31 | $27.97 | 351143 |
| 2023-12-21 | 27.24 | $28.42 | 679487 |
| 2023-12-20 | 27.11 | $27.66 | 872400 |
| 2023-12-19 | 27.05 | $27.46 | 790700 |
| 2023-12-18 | 27.01 | $27.36 | 747000 |
| 2023-12-15 | 26.97 | $27.48 | 558500 |
| 2023-12-14 | 26.92 | $27.88 | 673908 |
| 2023-12-13 | 26.82 | $27.48 | 973300 |
| 2023-12-12 | 26.75 | $26.79 | 349902 |
| 2023-12-11 | 26.75 | $26.57 | 293417 |
| 2023-12-08 | 26.77 | $26.45 | 424518 |
| 2023-12-07 | 26.80 | $26.47 | 216700 |
| 2023-12-06 | 26.83 | $26.13 | 269021 |
| 2023-12-05 | 26.91 | $26.08 | 444120 |
| 2023-12-04 | 27.00 | $26.46 | 391700 |
| 2023-12-01 | 27.05 | $26.63 | 276700 |
| 2023-11-30 | 27.10 | $27.31 | 1.0M |
| 2023-11-29 | 27.07 | $26.31 | 279822 |
| 2023-11-28 | 27.15 | $26.37 | 327600 |
| 2023-11-27 | 27.24 | $26.94 | 417100 |
| 2023-11-24 | 27.27 | $27.22 | 169923 |
| 2023-11-22 | 27.27 | $27.17 | 277800 |
| 2023-11-21 | 27.28 | $27.26 | 252829 |
| 2023-11-20 | 27.29 | $27.83 | 528300 |
| 2023-11-17 | 27.23 | $26.82 | 451200 |
| 2023-11-16 | 27.27 | $27.23 | 555315 |
| 2023-11-15 | 27.28 | $27.66 | 505130 |
| 2023-11-14 | 27.24 | $27.32 | 505100 |
| 2023-11-13 | 27.23 | $27.21 | 432619 |
| 2023-11-10 | 27.23 | $26.87 | 521100 |
| 2023-11-09 | 27.27 | $26.50 | 332800 |
| 2023-11-08 | 27.35 | $26.76 | 310400 |
| 2023-11-07 | 27.41 | $26.20 | 515600 |
| 2023-11-06 | 27.54 | $26.93 | 345246 |
| 2023-11-03 | 27.60 | $26.90 | 412833 |
| 2023-11-02 | 27.67 | $26.76 | 516625 |
| 2023-11-01 | 27.77 | $26.18 | 467000 |
| 2023-10-31 | 27.94 | $26.75 | 656900 |
| 2023-10-30 | 28.06 | $26.86 | 363200 |
| 2023-10-27 | 28.19 | $26.83 | 330000 |
| 2023-10-26 | 28.33 | $26.96 | 365600 |
| 2023-10-25 | 28.48 | $27.32 | 345102 |
| 2023-10-24 | 28.60 | $27.59 | 650134 |
| 2023-10-23 | 28.70 | $27.01 | 338600 |
| 2023-10-20 | 28.88 | $27.42 | 507324 |
| 2023-10-19 | 29.04 | $27.10 | 482207 |
| 2023-10-18 | 29.24 | $27.94 | 320340 |
| 2023-10-17 | 29.38 | $28.49 | 425946 |
| 2023-10-16 | 29.47 | $28.66 | 314300 |
| 2023-10-13 | 29.56 | $28.74 | 259513 |
| 2023-10-12 | 29.64 | $28.99 | 508235 |
| 2023-10-11 | 29.71 | $29.64 | 376200 |
| 2023-10-10 | 29.72 | $29.91 | 590600 |
| 2023-10-09 | 29.70 | $29.39 | 260729 |
| 2023-10-06 | 29.73 | $29.37 | 229607 |
| 2023-10-05 | 29.77 | $29.00 | 161200 |
| 2023-10-04 | 29.85 | $29.02 | 391500 |
| 2023-10-03 | 29.94 | $29.27 | 380124 |
| 2023-10-02 | 30.01 | $30.32 | 291221 |
| 2023-09-29 | 29.97 | $30.35 | 425900 |
| 2023-09-28 | 29.93 | $30.49 | 371700 |
| 2023-09-27 | 29.87 | $30.30 | 324545 |
| 2023-09-26 | 29.83 | $30.13 | 265847 |
| 2023-09-25 | 29.80 | $30.48 | 286935 |
| 2023-09-22 | 29.73 | $30.20 | 368900 |
| 2023-09-21 | 29.68 | $29.38 | 538700 |
| 2023-09-20 | 29.71 | $29.66 | 246100 |
| 2023-09-19 | 29.71 | $29.67 | 222117 |
| 2023-09-18 | 29.72 | $29.88 | 291002 |
| 2023-09-15 | 29.70 | $29.64 | 414800 |
| 2023-09-14 | 29.70 | $29.59 | 201316 |
| 2023-09-13 | 29.72 | $29.42 | 351924 |
| 2023-09-12 | 29.75 | $29.84 | 229147 |
| 2023-09-11 | 29.74 | $30.08 | 282700 |
| 2023-09-08 | 29.70 | $30.04 | 272404 |
| 2023-09-07 | 29.67 | $29.20 | 375600 |
| 2023-09-06 | 29.72 | $29.80 | 501525 |
| 2023-09-05 | 29.71 | $29.33 | 473700 |
| 2023-09-01 | 29.75 | $29.24 | 788726 |
| 2023-08-31 | 29.80 | $28.90 | 1.5M |
| 2023-08-30 | 29.90 | $29.16 | 658200 |
| 2023-08-29 | 29.97 | $30.04 | 317434 |
| 2023-08-28 | 29.97 | $29.79 | 201343 |
| 2023-08-25 | 29.98 | $29.00 | 280600 |
| 2023-08-24 | 30.09 | $29.06 | 317922 |
| 2023-08-23 | 30.20 | $29.34 | 223000 |
| 2023-08-22 | 30.29 | $29.60 | 282712 |
| 2023-08-21 | 30.36 | $29.74 | 200300 |
| 2023-08-18 | 30.42 | $30.60 | 450700 |
| 2023-08-17 | 30.40 | $30.31 | 372700 |
| 2023-08-16 | 30.41 | $30.07 | 260900 |
| 2023-08-15 | 30.45 | $29.93 | 284900 |
| 2023-08-14 | 30.51 | $29.70 | 384100 |
| 2023-08-11 | 30.59 | $29.70 | 658100 |
| 2023-08-10 | 30.68 | $30.21 | 477434 |
| 2023-08-09 | 30.73 | $30.77 | 336203 |
| 2023-08-08 | 30.73 | $30.26 | 265014 |
| 2023-08-07 | 30.78 | $31.09 | 356717 |
| 2023-08-04 | 30.75 | $30.91 | 207428 |
| 2023-08-03 | 30.73 | $31.16 | 352009 |
| 2023-08-02 | 30.68 | $30.93 | 346266 |
| 2023-08-01 | 30.66 | $31.46 | 459400 |
| 2023-07-31 | 30.57 | $31.97 | 720626 |
| 2023-07-28 | 30.43 | $33.24 | 439347 |
| 2023-07-27 | 30.13 | $31.52 | 523932 |
| 2023-07-26 | 29.98 | $31.12 | 372907 |
| 2023-07-25 | 29.86 | $30.55 | 390947 |
| 2023-07-24 | 29.79 | $30.23 | 315026 |
| 2023-07-21 | 29.75 | $29.19 | 260643 |
| 2023-07-20 | 29.81 | $29.26 | 381800 |
| 2023-07-19 | 29.86 | $29.26 | 366000 |
| 2023-07-18 | 29.93 | $28.95 | 370400 |
| 2023-07-17 | 30.03 | $30.10 | 253500 |
| 2023-07-14 | 30.02 | $31.24 | 270123 |
| 2023-07-13 | 29.89 | $31.97 | 313245 |
| 2023-07-12 | 29.67 | $31.08 | 323900 |
| 2023-07-11 | 29.53 | $30.52 | 374600 |
| 2023-07-10 | 29.42 | $29.74 | 198830 |
| 2023-07-07 | 29.39 | $29.55 | 284700 |
| 2023-07-06 | 29.37 | $28.60 | 270100 |
| 2023-07-05 | 29.45 | $29.11 | 381400 |
| 2023-07-03 | 29.49 | $29.35 | 161500 |
| 2023-06-30 | 29.50 | $29.16 | 233600 |
| 2023-06-29 | 29.54 | $29.01 | 427515 |
| 2023-06-28 | 29.59 | $29.19 | 311700 |
| 2023-06-27 | 29.64 | $29.36 | 348500 |
| 2023-06-26 | 29.67 | $29.03 | 274011 |
| 2023-06-23 | 29.73 | $28.82 | 265914 |
| 2023-06-22 | 29.83 | $29.22 | 277038 |
| 2023-06-21 | 29.89 | $28.71 | 547400 |
| 2023-06-20 | 30.02 | $28.61 | 346503 |
| 2023-06-16 | 30.17 | $30.68 | 634900 |
| 2023-06-15 | 30.11 | $31.34 | 307121 |
| 2023-06-14 | 29.98 | $31.41 | 520500 |
| 2023-06-13 | 29.83 | $29.78 | 299826 |
| 2023-06-12 | 29.84 | $29.45 | 233862 |
| 2023-06-09 | 29.88 | $30.08 | 651345 |
| 2023-06-08 | 29.86 | $30.07 | 392239 |
| 2023-06-07 | 29.84 | $30.12 | 302046 |
| 2023-06-06 | 29.81 | $30.05 | 375900 |
| 2023-06-05 | 29.78 | $29.49 | 236098 |
| 2023-06-02 | 29.81 | $30.30 | 410068 |
| 2023-06-01 | 29.76 | $29.17 | 415000 |
| 2023-05-31 | 29.82 | $28.62 | 745823 |
| 2023-05-30 | 29.95 | $28.75 | 565730 |
| 2023-05-26 | 30.07 | $30.02 | 212900 |
| 2023-05-25 | 30.08 | $29.70 | 523136 |
| 2023-05-24 | 30.12 | $29.79 | 621000 |
| 2023-05-23 | 30.15 | $29.26 | 439600 |
| 2023-05-22 | 30.25 | $29.96 | 334837 |
| 2023-05-19 | 30.28 | $30.02 | 991106 |
| 2023-05-18 | 30.30 | $30.24 | 865604 |
| 2023-05-17 | 30.31 | $32.17 | 618345 |
| 2023-05-16 | 30.12 | $32.72 | 600800 |
| 2023-05-15 | 29.84 | $32.70 | 612200 |
| 2023-05-12 | 29.54 | $30.90 | 835748 |
| 2023-05-11 | 29.40 | $29.95 | 711360 |
| 2023-05-10 | 29.34 | $28.11 | 612900 |
| 2023-05-09 | 29.47 | $28.54 | 173100 |
| 2023-05-08 | 29.57 | $29.61 | 165900 |
| 2023-05-05 | 29.56 | $29.67 | 380600 |
| 2023-05-04 | 29.55 | $29.62 | 442202 |
| 2023-05-03 | 29.54 | $28.09 | 490900 |
| 2023-05-02 | 29.70 | $27.67 | 406200 |
| 2023-05-01 | 29.91 | $29.26 | 124611 |
| 2023-04-28 | 29.98 | $29.65 | 388849 |
| 2023-04-27 | 30.01 | $29.35 | 446600 |
| 2023-04-26 | 30.08 | $28.58 | 650600 |
| 2023-04-25 | 30.24 | $28.53 | 372500 |
| 2023-04-24 | 30.42 | $29.31 | 494541 |
| 2023-04-21 | 30.54 | $29.12 | 356100 |
| 2023-04-20 | 30.69 | $29.03 | 505600 |
| 2023-04-19 | 30.86 | $29.51 | 472722 |
| 2023-04-18 | 31.00 | $29.83 | 588400 |
| 2023-04-17 | 31.12 | $30.33 | 646600 |
| 2023-04-14 | 31.21 | $29.80 | 267900 |
| 2023-04-13 | 31.36 | $30.04 | 469700 |
| 2023-04-12 | 31.50 | $29.31 | 327545 |
| 2023-04-11 | 31.73 | $30.40 | 428632 |
| 2023-04-10 | 31.86 | $30.90 | 314000 |
| 2023-04-06 | 31.97 | $31.08 | 592209 |
| 2023-04-05 | 32.06 | $31.68 | 239645 |
| 2023-04-04 | 32.10 | $33.15 | 358600 |
| 2023-04-03 | 31.99 | $33.06 | 348200 |
| 2023-03-31 | 31.88 | $33.47 | 664809 |
| 2023-03-30 | 31.71 | $33.54 | 413700 |
| 2023-03-29 | 31.52 | $32.82 | 330700 |
| 2023-03-28 | 31.38 | $32.83 | 421030 |
| 2023-03-27 | 31.23 | $31.28 | 1.1M |
| 2023-03-24 | 31.22 | $30.85 | 908447 |
| 2023-03-23 | 31.26 | $32.16 | 558400 |
| 2023-03-22 | 31.16 | $31.42 | 427942 |
| 2023-03-21 | 31.14 | $30.54 | 565100 |
| 2023-03-20 | 31.20 | $30.16 | 504444 |
| 2023-03-17 | 31.31 | $29.85 | 779706 |
| 2023-03-16 | 31.46 | $29.96 | 492549 |
| 2023-03-15 | 31.62 | $29.46 | 524300 |
| 2023-03-14 | 31.85 | $29.75 | 436700 |
| 2023-03-13 | 32.07 | $29.78 | 606000 |
| 2023-03-10 | 32.31 | $30.25 | 490906 |
| 2023-03-09 | 32.53 | $29.78 | 639113 |
| 2023-03-08 | 32.82 | $30.85 | 413300 |
| 2023-03-07 | 33.02 | $30.87 | 521212 |
| 2023-03-06 | 33.25 | $31.81 | 445313 |
| 2023-03-03 | 33.40 | $32.96 | 312500 |
| 2023-03-02 | 33.45 | $32.58 | 467299 |
| 2023-03-01 | 33.54 | $31.87 | 631244 |
| 2023-02-28 | 33.72 | $30.50 | 675912 |
| 2023-02-27 | 34.06 | $31.24 | 301465 |
| 2023-02-24 | 34.35 | $31.13 | 677300 |
| 2023-02-23 | 34.69 | $31.53 | 549300 |
| 2023-02-22 | 35.02 | $32.46 | 950446 |
| 2023-02-21 | 35.29 | $31.83 | 904200 |
| 2023-02-17 | 35.66 | $34.45 | 563335 |
| 2023-02-16 | 35.79 | $35.83 | 1.0M |
| 2023-02-15 | 35.78 | $36.48 | 513656 |
| 2023-02-14 | 35.71 | $35.22 | 969100 |
| 2023-02-13 | 35.76 | $35.95 | 651320 |
| 2023-02-10 | 35.74 | $35.52 | 914039 |
| 2023-02-09 | 35.76 | $37.12 | 439800 |
| 2023-02-08 | 35.62 | $35.54 | 658900 |
| 2023-02-07 | 35.63 | $35.97 | 554300 |
| 2023-02-06 | 35.59 | $35.42 | 662100 |
| 2023-02-03 | 35.61 | $35.93 | 643400 |
| 2023-02-02 | 35.58 | $36.99 | 1.2M |
| 2023-02-01 | 35.43 | $36.21 | 887264 |
| 2023-01-31 | 35.35 | $34.86 | 949520 |
| 2023-01-30 | 35.40 | $35.49 | 568400 |
| 2023-01-27 | 35.39 | $36.55 | 304114 |
| 2023-01-26 | 35.26 | $37.53 | 343003 |
| 2023-01-25 | 35.03 | $36.36 | 278600 |
| 2023-01-24 | 34.89 | $36.64 | 348644 |
| 2023-01-23 | 34.70 | $36.77 | 501800 |
| 2023-01-20 | 34.48 | $37.57 | 906910 |
| 2023-01-19 | 34.16 | $36.53 | 1.1M |
| 2023-01-18 | 33.91 | $35.70 | 503000 |
| 2023-01-17 | 33.72 | $35.58 | 980804 |
| 2023-01-13 | 33.52 | $35.87 | 477500 |
| 2023-01-12 | 33.28 | $36.00 | 407300 |
| 2023-01-11 | 32.99 | $35.83 | 913100 |
| 2023-01-10 | 32.69 | $35.73 | 795300 |
| 2023-01-09 | 32.37 | $34.81 | 903860 |
| 2023-01-06 | 32.12 | $35.73 | 1.2M |
| 2023-01-05 | 31.74 | $34.85 | 1.2M |
| 2023-01-04 | 31.41 | $34.51 | 1.1M |
| 2023-01-03 | 31.08 | $32.10 | 434104 |
| 2022-12-30 | 30.97 | $30.60 | 301120 |
| 2022-12-29 | 31.01 | $31.03 | 639400 |
| 2022-12-28 | 31.01 | $29.82 | 894400 |
| 2022-12-27 | 31.14 | $31.95 | 469312 |
| 2022-12-23 | 31.05 | $31.61 | 245400 |
| 2022-12-22 | 30.99 | $32.56 | 323700 |
| 2022-12-21 | 30.83 | $32.44 | 672902 |
| 2022-12-20 | 30.66 | $32.00 | 573718 |
| 2022-12-19 | 30.52 | $31.64 | 497509 |
| 2022-12-16 | 30.40 | $31.60 | 1.1M |
| 2022-12-15 | 30.27 | $31.00 | 501500 |
| 2022-12-14 | 30.20 | $31.23 | 526105 |
| 2022-12-13 | 30.09 | $31.79 | 558400 |
| 2022-12-12 | 29.91 | $31.57 | 643700 |
| 2022-12-09 | 29.73 | $32.95 | 1.3M |
| 2022-12-08 | 29.39 | $31.85 | 937012 |
| 2022-12-07 | 29.13 | $29.41 | 705100 |
| 2022-12-06 | 29.11 | $30.32 | 587000 |
| 2022-12-05 | 28.98 | $29.78 | 972336 |
| 2022-12-02 | 28.89 | $30.62 | 742400 |
| 2022-12-01 | 28.71 | $28.32 | 432001 |
| 2022-11-30 | 28.75 | $29.90 | 2.0M |
| 2022-11-29 | 28.63 | $28.14 | 922814 |
| 2022-11-28 | 28.68 | $26.84 | 2.1M |
| 2022-11-25 | 28.88 | $26.78 | 347005 |
| 2022-11-23 | 29.10 | $28.29 | 410300 |
| 2022-11-22 | 29.18 | $28.12 | 615648 |
| 2022-11-21 | 29.30 | $27.51 | 494900 |
| 2022-11-18 | 29.48 | $28.39 | 791000 |
| 2022-11-17 | 29.60 | $29.53 | 741600 |
| 2022-11-16 | 29.61 | $29.29 | 500522 |
| 2022-11-15 | 29.64 | $31.69 | 1.1M |
| 2022-11-14 | 29.42 | $30.13 | 889324 |
| 2022-11-11 | 29.35 | $30.12 | 931745 |
| 2022-11-10 | 29.27 | $29.23 | 527100 |
| 2022-11-09 | 29.27 | $28.81 | 490100 |
| 2022-11-08 | 29.32 | $30.19 | 550200 |
| 2022-11-07 | 29.23 | $31.00 | 644906 |
| 2022-11-04 | 29.04 | $32.31 | 1.2M |
| 2022-11-03 | 28.70 | $30.08 | 718900 |
| 2022-11-02 | 28.55 | $28.76 | 680100 |
| 2022-11-01 | 28.53 | $28.46 | 489200 |
| 2022-10-31 | 28.54 | $26.12 | 703200 |
| 2022-10-28 | 28.79 | $27.08 | 657346 |
| 2022-10-27 | 28.97 | $28.11 | 505000 |
| 2022-10-26 | 29.06 | $29.12 | 662800 |
| 2022-10-25 | 29.06 | $26.86 | 613800 |
| 2022-10-24 | 29.29 | $25.56 | 1.4M |
| 2022-10-21 | 29.68 | $28.26 | 272100 |
| 2022-10-20 | 29.83 | $27.74 | 553213 |
| 2022-10-19 | 30.05 | $27.19 | 338902 |
| 2022-10-18 | 30.35 | $29.39 | 242700 |
| 2022-10-17 | 30.45 | $29.70 | 421200 |
| 2022-10-14 | 30.53 | $29.66 | 359210 |
| 2022-10-13 | 30.63 | $29.29 | 328600 |
| 2022-10-12 | 30.77 | $28.67 | 320200 |
| 2022-10-11 | 30.99 | $28.21 | 391300 |
| 2022-10-10 | 31.28 | $29.09 | 446414 |
| 2022-10-07 | 31.51 | $30.11 | 294548 |
| 2022-10-06 | 31.66 | $31.20 | 221300 |
| 2022-10-05 | 31.70 | $31.62 | 278748 |
| 2022-10-04 | 31.71 | $31.55 | 557436 |
| 2022-10-03 | 31.73 | $30.45 | 563200 |
| 2022-09-30 | 31.87 | $28.76 | 357800 |
| 2022-09-29 | 32.19 | $29.21 | 490742 |
| 2022-09-28 | 32.51 | $30.34 | 326837 |
| 2022-09-27 | 32.73 | $30.16 | 475000 |
| 2022-09-26 | 33.01 | $30.49 | 407708 |
| 2022-09-23 | 33.27 | $30.56 | 373700 |
| 2022-09-22 | 33.56 | $31.13 | 510538 |
| 2022-09-21 | 33.81 | $30.16 | 674317 |
| 2022-09-20 | 34.20 | $32.82 | 409900 |
| 2022-09-19 | 34.34 | $32.32 | 477930 |
| 2022-09-16 | 34.55 | $32.78 | 827800 |
| 2022-09-15 | 34.74 | $33.95 | 322458 |
| 2022-09-14 | 34.82 | $33.81 | 429900 |
| 2022-09-13 | 34.93 | $34.23 | 362000 |
| 2022-09-12 | 35.00 | $36.29 | 590700 |
| 2022-09-09 | 34.87 | $34.87 | 408300 |
| 2022-09-08 | 34.87 | $33.50 | 653249 |
| 2022-09-07 | 35.01 | $34.23 | 448700 |
| 2022-09-06 | 35.09 | $33.23 | 521600 |
| 2022-09-02 | 35.29 | $34.00 | 609100 |
| 2022-09-01 | 35.43 | $33.94 | 652206 |
| 2022-08-31 | 35.58 | $35.61 | 1.2M |
| 2022-08-30 | 35.58 | $34.20 | 686000 |
| 2022-08-29 | 35.73 | $34.38 | 376939 |
| 2022-08-26 | 35.87 | $36.97 | 569000 |
| 2022-08-25 | 35.75 | $37.29 | 1.3M |
| 2022-08-24 | 35.59 | $35.44 | 555500 |
| 2022-08-23 | 35.60 | $34.78 | 451400 |
| 2022-08-22 | 35.69 | $35.00 | 636210 |
| 2022-08-19 | 35.76 | $34.79 | 341217 |
| 2022-08-18 | 35.87 | $34.60 | 300100 |
| 2022-08-17 | 36.00 | $35.14 | 283249 |
| 2022-08-16 | 36.09 | $35.46 | 801805 |
| 2022-08-15 | 36.16 | $35.17 | 511400 |
| 2022-08-12 | 36.26 | $35.23 | 581700 |
| 2022-08-11 | 36.37 | $36.01 | 574800 |
| 2022-08-10 | 36.41 | $35.51 | 324329 |
| 2022-08-09 | 36.50 | $36.18 | 273000 |
| 2022-08-08 | 36.54 | $36.18 | 551468 |
| 2022-08-05 | 36.57 | $38.00 | 469100 |
| 2022-08-04 | 36.42 | $38.68 | 687641 |
| 2022-08-03 | 36.19 | $39.74 | 754249 |
| 2022-08-02 | 35.81 | $35.56 | 579594 |
| 2022-08-01 | 35.84 | $33.75 | 658947 |
| 2022-07-29 | 36.06 | $35.69 | 908093 |
| 2022-07-28 | 36.10 | $36.53 | 724200 |
| 2022-07-27 | 36.05 | $37.20 | 528300 |
| 2022-07-26 | 35.93 | $36.79 | 337233 |
| 2022-07-25 | 35.84 | $35.99 | 194724 |
| 2022-07-22 | 35.82 | $35.38 | 360215 |
| 2022-07-21 | 35.87 | $37.27 | 430537 |
| 2022-07-20 | 35.72 | $35.20 | 374240 |
| 2022-07-19 | 35.78 | $36.31 | 499303 |
| 2022-07-18 | 35.72 | $35.32 | 516814 |
| 2022-07-15 | 35.77 | $33.93 | 636423 |
| 2022-07-14 | 35.96 | $33.98 | 413500 |
| 2022-07-13 | 36.17 | $35.31 | 388000 |
| 2022-07-12 | 36.26 | $35.09 | 605200 |
| 2022-07-11 | 36.38 | $35.19 | 693815 |
| 2022-07-08 | 36.51 | $37.83 | 473600 |
| 2022-07-07 | 36.37 | $38.11 | 494900 |
| 2022-07-06 | 36.18 | $36.72 | 707528 |
| 2022-07-05 | 36.13 | $38.95 | 845203 |
| 2022-07-01 | 35.83 | $39.35 | 487600 |
| 2022-06-30 | 35.46 | $39.33 | 807417 |
| 2022-06-29 | 35.05 | $39.64 | 1.3M |
| 2022-06-28 | 34.57 | $39.28 | 1.6M |
| 2022-06-27 | 34.07 | $36.05 | 721900 |
| 2022-06-24 | 33.86 | $35.08 | 925869 |
| 2022-06-23 | 33.73 | $34.46 | 537328 |
| 2022-06-22 | 33.66 | $34.29 | 579400 |
| 2022-06-21 | 33.59 | $34.24 | 741312 |
| 2022-06-17 | 33.52 | $33.72 | 861900 |
| 2022-06-16 | 33.50 | $33.52 | 621900 |
| 2022-06-15 | 33.50 | $35.50 | 790800 |
| 2022-06-14 | 33.29 | $34.00 | 755744 |
| 2022-06-13 | 33.22 | $32.95 | 825000 |
| 2022-06-10 | 33.24 | $34.80 | 991700 |
| 2022-06-09 | 33.08 | $36.46 | 1.1M |
| 2022-06-08 | 32.72 | $37.52 | 1.1M |
| 2022-06-07 | 32.22 | $36.47 | 748824 |
| 2022-06-06 | 31.77 | $34.99 | 720800 |
| 2022-06-03 | 31.43 | $35.26 | 500300 |
| 2022-06-02 | 31.03 | $35.44 | 656300 |
| 2022-06-01 | 30.57 | $36.49 | 935428 |
| 2022-05-31 | 29.94 | $36.34 | 2.3M |
| 2022-05-27 | 29.27 | $34.01 | 799100 |
| 2022-05-26 | 28.77 | $33.08 | 934000 |
| 2022-05-25 | 28.32 | $31.08 | 923365 |
| 2022-05-24 | 28.02 | $28.60 | 908100 |
| 2022-05-23 | 27.96 | $28.36 | 480034 |
| 2022-05-20 | 27.92 | $28.90 | 495800 |
| 2022-05-19 | 27.82 | $29.85 | 940318 |
| 2022-05-18 | 27.61 | $29.90 | 674941 |
| 2022-05-17 | 27.36 | $28.58 | 636023 |
| 2022-05-16 | 27.24 | $27.95 | 576230 |
| 2022-05-13 | 27.16 | $25.98 | 492500 |
| 2022-05-12 | 27.28 | $25.20 | 655517 |
| 2022-05-11 | 27.50 | $25.47 | 535332 |
| 2022-05-10 | 27.72 | $25.98 | 566100 |
| 2022-05-09 | 27.90 | $25.35 | 414541 |
| 2022-05-06 | 28.17 | $26.83 | 349830 |
| 2022-05-05 | 28.31 | $28.01 | 561400 |
| 2022-05-04 | 28.34 | $30.31 | 441901 |
| 2022-05-03 | 28.13 | $29.23 | 485200 |
| 2022-05-02 | 28.02 | $29.63 | 344200 |
| 2022-04-29 | 27.85 | $29.07 | 632200 |
| 2022-04-28 | 27.72 | $27.73 | 748712 |
| 2022-04-27 | 27.72 | $26.86 | 677840 |
| 2022-04-26 | 27.81 | $24.75 | 543200 |
| 2022-04-25 | 28.13 | $25.92 | 673245 |
| 2022-04-22 | 28.37 | $25.92 | 603900 |
| 2022-04-21 | 28.62 | $25.45 | 941800 |
| 2022-04-20 | 28.96 | $25.66 | 674500 |
| 2022-04-19 | 29.30 | $25.57 | 1.4M |
| 2022-04-18 | 29.70 | $26.12 | 1.1M |
| 2022-04-14 | 30.07 | $28.45 | 500377 |
| 2022-04-13 | 30.25 | $29.79 | 468500 |
| 2022-04-12 | 30.29 | $28.99 | 507528 |
| 2022-04-11 | 30.43 | $29.40 | 712200 |
| 2022-04-08 | 30.54 | $30.48 | 459440 |
| 2022-04-07 | 30.55 | $30.51 | 762206 |
| 2022-04-06 | 30.55 | $31.58 | 558100 |
| 2022-04-05 | 30.44 | $32.29 | 423376 |
| 2022-04-04 | 30.25 | $33.47 | 1.3M |
| 2022-04-01 | 29.91 | $33.84 | 1.3M |
| 2022-03-31 | 29.49 | $30.41 | 777015 |
| 2022-03-30 | 29.40 | $31.80 | 952100 |
| 2022-03-29 | 29.14 | $32.58 | 1.2M |
| 2022-03-28 | 28.78 | $31.60 | 1.1M |
| 2022-03-25 | 28.48 | $29.77 | 1.2M |
| 2022-03-24 | 28.35 | $30.57 | 848606 |
| 2022-03-23 | 28.12 | $30.93 | 1.1M |
| 2022-03-22 | 27.82 | $31.41 | 1.0M |
| 2022-03-21 | 27.44 | $29.28 | 848400 |
| 2022-03-18 | 27.25 | $29.69 | 1.2M |
| 2022-03-17 | 26.99 | $28.46 | 1.0M |
| 2022-03-16 | 26.84 | $29.66 | 2.0M |
| 2022-03-15 | 26.54 | $23.77 | 1.4M |
| 2022-03-14 | 26.83 | $21.50 | 1.3M |
| 2022-03-11 | 27.39 | $22.30 | 890300 |
| 2022-03-10 | 27.93 | $24.13 | 942730 |
| 2022-03-09 | 28.33 | $25.65 | 907210 |
| 2022-03-08 | 28.61 | $24.00 | 976800 |
| 2022-03-07 | 29.09 | $25.91 | 899100 |
| 2022-03-04 | 29.43 | $27.43 | 869000 |
| 2022-03-03 | 29.64 | $29.00 | 716500 |
| 2022-03-02 | 29.70 | $29.23 | 882900 |
| 2022-03-01 | 29.75 | $31.76 | 850059 |
| 2022-02-28 | 29.54 | $30.59 | 1.5M |
| 2022-02-25 | 29.43 | $30.26 | 1.1M |
| 2022-02-24 | 29.35 | $27.14 | 1.4M |
| 2022-02-23 | 29.58 | $26.71 | 639700 |
| 2022-02-22 | 29.88 | $26.42 | 674818 |
| 2022-02-18 | 30.25 | $27.31 | 540926 |
| 2022-02-17 | 30.55 | $28.38 | 541610 |
| 2022-02-16 | 30.78 | $29.25 | 813900 |
| 2022-02-15 | 30.94 | $29.99 | 551800 |
| 2022-02-14 | 31.04 | $28.63 | 505800 |
| 2022-02-11 | 31.30 | $29.41 | 359502 |
| 2022-02-10 | 31.50 | $30.33 | 1.1M |
| 2022-02-09 | 31.62 | $31.32 | 470703 |
| 2022-02-08 | 31.65 | $30.27 | 501700 |
| 2022-02-07 | 31.80 | $29.30 | 429700 |
| 2022-02-04 | 32.06 | $30.57 | 345638 |
| 2022-02-03 | 32.22 | $30.45 | 528700 |
| 2022-02-02 | 32.40 | $30.56 | 947200 |
| 2022-02-01 | 32.60 | $33.86 | 637953 |
| 2022-01-31 | 32.47 | $33.32 | 1.1M |
| 2022-01-28 | 32.38 | $29.71 | 1.2M |
| 2022-01-27 | 32.66 | $29.37 | 658300 |
| 2022-01-26 | 33.00 | $30.55 | 635200 |
| 2022-01-25 | 33.26 | $30.75 | 1.2M |
| 2022-01-24 | 33.52 | $31.38 | 1.3M |
| 2022-01-21 | 33.75 | $34.89 | 1.1M |
| 2022-01-20 | 33.63 | $36.06 | 1.3M |
| 2022-01-19 | 33.37 | $36.49 | 600600 |
| 2022-01-18 | 33.05 | $35.72 | 731225 |
| 2022-01-14 | 32.76 | $35.85 | 687261 |
| 2022-01-13 | 32.44 | $35.81 | 762500 |
| 2022-01-12 | 32.08 | $37.00 | 869024 |
| 2022-01-11 | 31.57 | $35.83 | 928474 |
| 2022-01-10 | 31.12 | $34.91 | 1.3M |
| 2022-01-07 | 30.72 | $33.27 | 707800 |
| 2022-01-06 | 30.45 | $32.69 | 1.0M |
| 2022-01-05 | 30.22 | $31.40 | 942645 |
| 2022-01-04 | 30.09 | $30.91 | 737867 |
| 2022-01-03 | 30.00 | $30.60 | 690531 |
| 2021-12-31 | 29.94 | $29.48 | 798545 |
| 2021-12-30 | 29.99 | $29.56 | 1.3M |
| 2021-12-29 | 30.04 | $26.13 | 871455 |
| 2021-12-28 | 30.45 | $27.12 | 464800 |
| 2021-12-27 | 30.80 | $27.23 | 435323 |
| 2021-12-23 | 31.17 | $28.23 | 503100 |
| 2021-12-22 | 31.48 | $27.96 | 962913 |
| 2021-12-21 | 31.85 | $28.89 | 1.2M |
| 2021-12-20 | 32.17 | $27.29 | 1.2M |
| 2021-12-17 | 32.68 | $28.84 | 1.2M |
| 2021-12-16 | 33.08 | $28.89 | 1.1M |
| 2021-12-15 | 33.52 | $29.40 | 1.1M |
| 2021-12-14 | 33.96 | $30.29 | 943145 |
| 2021-12-13 | 34.34 | $31.02 | 1.1M |
| 2021-12-10 | 34.69 | $32.55 | 864710 |
| 2021-12-09 | 34.92 | $32.78 | 721340 |
| 2021-12-08 | 35.14 | $33.47 | 958031 |
| 2021-12-07 | 35.32 | $34.40 | 1.4M |
| 2021-12-06 | 35.42 | $32.66 | 1.4M |
| 2021-12-03 | 35.71 | $29.59 | 1.3M |
| 2021-12-02 | 36.35 | $31.46 | 1.1M |
| 2021-12-01 | 36.87 | $31.06 | 1.3M |
| 2021-11-30 | 37.48 | $34.17 | 1.6M |
| 2021-11-29 | 37.83 | $35.05 | 990204 |
| 2021-11-26 | 38.12 | $35.03 | 461232 |
| 2021-11-24 | 38.44 | $35.91 | 723133 |
| 2021-11-23 | 38.71 | $36.20 | 1.0M |
| 2021-11-22 | 38.97 | $37.08 | 890791 |
| 2021-11-19 | 39.17 | $35.78 | 1.5M |
| 2021-11-18 | 39.53 | $34.24 | 1.0M |
| 2021-11-17 | 40.09 | $34.44 | 1.1M |
| 2021-11-16 | 40.68 | $37.62 | 589208 |
| 2021-11-15 | 41.00 | $38.70 | 1.1M |
| 2021-11-12 | 41.25 | $38.93 | 1.7M |
| 2021-11-11 | 41.49 | $38.00 | 1.3M |
| 2021-11-10 | 41.86 | $37.65 | 1.9M |
| 2021-11-09 | 42.30 | $37.81 | 425316 |
| 2021-11-08 | 42.77 | $38.31 | 556512 |
| 2021-11-05 | 43.24 | $38.49 | 1.1M |
| 2021-11-04 | 43.74 | $38.92 | 662900 |
| 2021-11-03 | 44.25 | $39.96 | 405041 |
| 2021-11-02 | 44.70 | $40.17 | 1.0M |
| 2021-11-01 | 45.18 | $40.62 | 909554 |
| 2021-10-29 | 45.66 | $39.35 | 958316 |
| 2021-10-28 | 46.33 | $40.09 | 1.0M |
| 2021-10-27 | 46.98 | $39.64 | 1.8M |
| 2021-10-26 | 47.75 | $43.38 | 613039 |
| 2021-10-25 | 48.21 | $47.14 | 538060 |
| 2021-10-22 | 48.33 | $48.04 | 421240 |
| 2021-10-21 | 48.36 | $50.96 | 791900 |
| 2021-10-20 | 48.08 | $51.03 | 1.4M |
| 2021-10-19 | 47.77 | $50.79 | 807200 |
| 2021-10-18 | 47.46 | $49.95 | 586400 |
| 2021-10-15 | 47.19 | $49.23 | 479911 |
| 2021-10-14 | 46.98 | $49.97 | 386033 |
| 2021-10-13 | 46.67 | $50.82 | 469242 |
| 2021-10-12 | 46.23 | $50.24 | 386400 |
| 2021-10-11 | 45.81 | $50.23 | 772600 |
| 2021-10-08 | 45.34 | $50.65 | 839000 |
| 2021-10-07 | 44.78 | $48.82 | 646900 |
| 2021-10-06 | 44.36 | $46.01 | 543304 |
| 2021-10-05 | 44.18 | $46.10 | 545506 |
| 2021-10-04 | 43.98 | $45.01 | 915362 |
| 2021-10-01 | 43.87 | $47.23 | 760719 |
| 2021-09-30 | 43.52 | $46.93 | 1.2M |
| 2021-09-29 | 43.16 | $45.22 | 1.1M |
| 2021-09-28 | 42.94 | $44.06 | 632756 |
| 2021-09-27 | 42.82 | $42.74 | 819145 |
| 2021-09-24 | 42.83 | $41.10 | 394826 |
| 2021-09-23 | 43.02 | $41.27 | 2.1M |
| 2021-09-22 | 43.20 | $41.12 | 670817 |
| 2021-09-21 | 43.42 | $41.35 | 401500 |
| 2021-09-20 | 43.64 | $41.36 | 814200 |
| 2021-09-17 | 43.88 | $42.72 | 974949 |
| 2021-09-16 | 44.00 | $42.19 | 679600 |
| 2021-09-15 | 44.19 | $42.80 | 926400 |
| 2021-09-14 | 44.33 | $44.70 | 454100 |
| 2021-09-13 | 44.29 | $45.00 | 505448 |
| 2021-09-10 | 44.22 | $45.34 | 401800 |
| 2021-09-09 | 44.10 | $46.05 | 509247 |
| 2021-09-08 | 43.90 | $45.80 | 751522 |
| 2021-09-07 | 43.70 | $47.67 | 694412 |
| 2021-09-03 | 43.28 | $46.02 | 829919 |
| 2021-09-02 | 42.99 | $46.81 | 1.1M |
| 2021-09-01 | 42.59 | $46.27 | 1.3M |
| 2021-08-31 | 42.20 | $44.26 | 2.2M |
| 2021-08-30 | 41.98 | $41.37 | 1.2M |
| 2021-08-27 | 42.05 | $40.25 | 1.2M |
| 2021-08-26 | 42.24 | $39.65 | 1.5M |
| 2021-08-25 | 42.51 | $40.22 | 1.2M |
| 2021-08-24 | 42.75 | $41.88 | 1.2M |
| 2021-08-23 | 42.84 | $39.43 | 699000 |
| 2021-08-20 | 43.20 | $37.72 | 1.0M |
| 2021-08-19 | 43.78 | $37.26 | 701700 |
| 2021-08-18 | 44.46 | $38.22 | 693643 |
| 2021-08-17 | 45.12 | $37.75 | 918700 |
| 2021-08-16 | 45.90 | $37.88 | 819694 |
| 2021-08-13 | 46.74 | $38.91 | 886142 |
| 2021-08-12 | 47.57 | $39.91 | 571133 |
| 2021-08-11 | 48.37 | $41.99 | 747319 |
| 2021-08-10 | 49.04 | $41.96 | 644603 |
| 2021-08-09 | 49.79 | $42.62 | 969728 |
| 2021-08-06 | 50.54 | $42.08 | 608231 |
| 2021-08-05 | 51.43 | $43.67 | 824900 |
| 2021-08-04 | 52.25 | $44.45 | 1.3M |
| 2021-08-03 | 53.07 | $42.32 | 1.1M |
| 2021-08-02 | 54.20 | $46.82 | 1.3M |
| 2021-07-30 | 54.98 | $45.30 | 1.6M |
| 2021-07-29 | 56.00 | $48.02 | 969333 |
| 2021-07-28 | 56.84 | $49.21 | 1.0M |
| 2021-07-27 | 57.64 | $46.90 | 1.4M |
| 2021-07-26 | 58.77 | $48.06 | 1.0M |
| 2021-07-23 | 59.90 | $51.94 | 786809 |
| 2021-07-22 | 60.74 | $53.74 | 966128 |
| 2021-07-21 | 61.48 | $52.99 | 2.0M |
| 2021-07-20 | 62.37 | $57.16 | 683513 |
| 2021-07-19 | 62.92 | $59.53 | 525100 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
19.91
2026-07-16
Close Price
$21.78
Vol: 540651
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
17.30
Average
29.22
Maximum
62.11
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 19.91 | $21.78 | 540651 |
| 2026-07-15 | 19.66 | $21.59 | 517257 |
| 2026-07-14 | 19.42 | $20.86 | 547594 |
| 2026-07-13 | 19.23 | $20.37 | 763032 |
| 2026-07-10 | 19.07 | $20.30 | 693100 |
| 2026-07-09 | 18.91 | $20.50 | 903045 |
| 2026-07-08 | 18.72 | $19.94 | 724022 |
| 2026-07-07 | 18.56 | $18.67 | 310500 |
| 2026-07-06 | 18.52 | $18.63 | 537738 |
| 2026-07-02 | 18.47 | $18.18 | 572900 |
| 2026-07-01 | 18.47 | $19.09 | 763180 |
| 2026-06-30 | 18.38 | $19.03 | 842723 |
| 2026-06-29 | 18.28 | $19.00 | 1.1M |
| 2026-06-26 | 18.19 | $18.56 | 1.2M |
| 2026-06-25 | 18.13 | $18.78 | 1.3M |
| 2026-06-24 | 18.03 | $19.10 | 1.4M |
| 2026-06-23 | 17.90 | $18.37 | 730516 |
| 2026-06-22 | 17.82 | $18.44 | 1.5M |
| 2026-06-18 | 17.73 | $18.09 | 956440 |
| 2026-06-17 | 17.67 | $17.91 | 695300 |
| 2026-06-16 | 17.62 | $18.18 | 782326 |
| 2026-06-15 | 17.54 | $18.76 | 1.0M |
| 2026-06-12 | 17.39 | $17.57 | 912084 |
| 2026-06-11 | 17.36 | $17.85 | 1.1M |
| 2026-06-10 | 17.31 | $17.46 | 849636 |
| 2026-06-09 | 17.30 | $17.26 | 920949 |
| 2026-06-08 | 17.32 | $17.37 | 689405 |
| 2026-06-05 | 17.34 | $16.53 | 743000 |
| 2026-06-04 | 17.45 | $17.55 | 677533 |
| 2026-06-03 | 17.47 | $18.18 | 619600 |
| 2026-06-02 | 17.43 | $18.35 | 735906 |
| 2026-06-01 | 17.38 | $17.91 | 617000 |
| 2026-05-29 | 17.37 | $17.46 | 904029 |
| 2026-05-28 | 17.41 | $17.30 | 1.0M |
| 2026-05-27 | 17.47 | $16.38 | 642661 |
| 2026-05-26 | 17.63 | $16.49 | 636800 |
| 2026-05-22 | 17.78 | $16.59 | 670703 |
| 2026-05-21 | 17.94 | $16.68 | 483422 |
| 2026-05-20 | 18.09 | $16.93 | 901100 |
| 2026-05-19 | 18.23 | $16.83 | 650800 |
| 2026-05-18 | 18.39 | $16.89 | 679000 |
| 2026-05-15 | 18.55 | $17.05 | 899804 |
| 2026-05-14 | 18.71 | $17.71 | 831427 |
| 2026-05-13 | 18.80 | $19.20 | 434400 |
| 2026-05-12 | 18.75 | $18.82 | 544149 |
| 2026-05-11 | 18.74 | $19.17 | 425500 |
| 2026-05-08 | 18.68 | $19.00 | 393200 |
| 2026-05-07 | 18.63 | $19.33 | 628600 |
| 2026-05-06 | 18.55 | $19.37 | 620200 |
| 2026-05-05 | 18.46 | $18.33 | 257800 |
| 2026-05-04 | 18.46 | $18.42 | 271200 |
| 2026-05-01 | 18.45 | $18.60 | 244316 |
| 2026-04-30 | 18.42 | $18.63 | 539900 |
| 2026-04-29 | 18.38 | $18.21 | 540834 |
| 2026-04-28 | 18.37 | $18.26 | 423120 |
| 2026-04-27 | 18.35 | $18.46 | 432500 |
| 2026-04-24 | 18.31 | $18.50 | 337300 |
| 2026-04-23 | 18.26 | $18.37 | 652863 |
| 2026-04-22 | 18.22 | $18.70 | 588600 |
| 2026-04-21 | 18.14 | $18.70 | 505801 |
| 2026-04-20 | 18.05 | $18.89 | 483600 |
| 2026-04-17 | 17.94 | $18.72 | 706700 |
| 2026-04-16 | 17.85 | $18.70 | 848610 |
| 2026-04-15 | 17.76 | $18.35 | 884600 |
| 2026-04-14 | 17.70 | $18.13 | 679744 |
| 2026-04-13 | 17.67 | $17.85 | 683900 |
| 2026-04-10 | 17.66 | $17.90 | 394400 |
| 2026-04-09 | 17.66 | $18.12 | 411001 |
| 2026-04-08 | 17.64 | $18.12 | 365300 |
| 2026-04-07 | 17.63 | $17.51 | 337220 |
| 2026-04-06 | 17.69 | $17.48 | 236700 |
| 2026-04-02 | 17.76 | $17.36 | 268000 |
| 2026-04-01 | 17.84 | $17.54 | 339800 |
| 2026-03-31 | 17.91 | $17.37 | 850800 |
| 2026-03-30 | 18.00 | $17.09 | 415500 |
| 2026-03-27 | 18.13 | $16.92 | 364234 |
| 2026-03-26 | 18.29 | $17.29 | 577021 |
| 2026-03-25 | 18.42 | $17.59 | 500326 |
| 2026-03-24 | 18.53 | $17.28 | 638610 |
| 2026-03-23 | 18.70 | $17.93 | 643600 |
| 2026-03-20 | 18.81 | $18.02 | 2.3M |
| 2026-03-19 | 18.93 | $18.40 | 764000 |
| 2026-03-18 | 19.03 | $18.30 | 869900 |
| 2026-03-17 | 19.14 | $18.83 | 905136 |
| 2026-03-16 | 19.22 | $18.60 | 1.1M |
| 2026-03-13 | 19.33 | $18.86 | 812515 |
| 2026-03-12 | 19.43 | $18.75 | 1.0M |
| 2026-03-11 | 19.55 | $19.28 | 1.0M |
| 2026-03-10 | 19.64 | $19.64 | 1.0M |
| 2026-03-09 | 19.69 | $19.61 | 758100 |
| 2026-03-06 | 19.76 | $19.07 | 610314 |
| 2026-03-05 | 19.88 | $18.83 | 891711 |
| 2026-03-04 | 20.04 | $17.96 | 811259 |
| 2026-03-03 | 20.29 | $18.35 | 800001 |
| 2026-03-02 | 20.52 | $19.16 | 536400 |
| 2026-02-27 | 20.69 | $19.18 | 9.3M |
| 2026-02-26 | 20.87 | $19.96 | 739200 |
| 2026-02-25 | 21.00 | $20.11 | 595357 |
| 2026-02-24 | 21.12 | $20.77 | 611709 |
| 2026-02-23 | 21.19 | $20.82 | 571335 |
| 2026-02-20 | 21.26 | $21.05 | 411600 |
| 2026-02-19 | 21.32 | $20.99 | 438518 |
| 2026-02-18 | 21.40 | $21.00 | 400423 |
| 2026-02-17 | 21.48 | $20.96 | 672335 |
| 2026-02-13 | 21.58 | $21.00 | 413700 |
| 2026-02-12 | 21.68 | $21.03 | 832600 |
| 2026-02-11 | 21.79 | $21.77 | 614200 |
| 2026-02-10 | 21.84 | $21.93 | 465400 |
| 2026-02-09 | 21.87 | $21.02 | 450700 |
| 2026-02-06 | 22.00 | $20.90 | 464135 |
| 2026-02-05 | 22.14 | $20.67 | 747103 |
| 2026-02-04 | 22.31 | $20.76 | 392425 |
| 2026-02-03 | 22.48 | $20.93 | 415739 |
| 2026-02-02 | 22.65 | $21.65 | 458200 |
| 2026-01-30 | 22.75 | $22.04 | 579547 |
| 2026-01-29 | 22.81 | $22.97 | 325900 |
| 2026-01-28 | 22.79 | $22.54 | 527600 |
| 2026-01-27 | 22.81 | $22.76 | 428639 |
| 2026-01-26 | 22.81 | $22.84 | 272000 |
| 2026-01-23 | 22.81 | $23.14 | 245418 |
| 2026-01-22 | 22.78 | $23.01 | 378800 |
| 2026-01-21 | 22.76 | $22.91 | 536900 |
| 2026-01-20 | 22.76 | $22.69 | 560000 |
| 2026-01-16 | 22.78 | $23.09 | 554900 |
| 2026-01-15 | 22.76 | $23.24 | 314508 |
| 2026-01-14 | 22.72 | $23.08 | 346500 |
| 2026-01-13 | 22.71 | $22.49 | 413700 |
| 2026-01-12 | 22.75 | $22.78 | 361427 |
| 2026-01-09 | 22.78 | $22.15 | 559800 |
| 2026-01-08 | 22.87 | $22.60 | 531430 |
| 2026-01-07 | 22.93 | $21.83 | 504978 |
| 2026-01-06 | 23.07 | $22.42 | 325100 |
| 2026-01-05 | 23.16 | $22.73 | 470824 |
| 2026-01-02 | 23.22 | $22.68 | 265500 |
| 2025-12-31 | 23.29 | $22.26 | 460000 |
| 2025-12-30 | 23.40 | $23.24 | 398100 |
| 2025-12-29 | 23.43 | $23.10 | 494600 |
| 2025-12-26 | 23.47 | $23.54 | 262800 |
| 2025-12-24 | 23.46 | $23.51 | 302117 |
| 2025-12-23 | 23.47 | $23.23 | 400600 |
| 2025-12-22 | 23.50 | $23.41 | 398900 |
| 2025-12-19 | 23.51 | $23.06 | 1.1M |
| 2025-12-18 | 23.56 | $23.24 | 430200 |
| 2025-12-17 | 23.60 | $23.14 | 365701 |
| 2025-12-16 | 23.64 | $23.27 | 783313 |
| 2025-12-15 | 23.68 | $23.30 | 381500 |
| 2025-12-12 | 23.72 | $24.25 | 680600 |
| 2025-12-11 | 23.67 | $23.86 | 324400 |
| 2025-12-10 | 23.66 | $24.08 | 380600 |
| 2025-12-09 | 23.64 | $23.65 | 443600 |
| 2025-12-08 | 23.66 | $23.59 | 354100 |
| 2025-12-05 | 23.69 | $23.88 | 609500 |
| 2025-12-04 | 23.71 | $23.38 | 406000 |
| 2025-12-03 | 23.77 | $23.11 | 482424 |
| 2025-12-02 | 23.87 | $23.44 | 363512 |
| 2025-12-01 | 23.95 | $23.75 | 634929 |
| 2025-11-28 | 24.00 | $23.76 | 318100 |
| 2025-11-26 | 24.06 | $23.47 | 446028 |
| 2025-11-25 | 24.16 | $23.96 | 668720 |
| 2025-11-24 | 24.22 | $23.68 | 1.2M |
| 2025-11-21 | 24.32 | $23.48 | 411500 |
| 2025-11-20 | 24.45 | $23.21 | 460231 |
| 2025-11-19 | 24.62 | $23.65 | 339127 |
| 2025-11-18 | 24.76 | $23.95 | 316904 |
| 2025-11-17 | 24.89 | $23.80 | 312900 |
| 2025-11-14 | 25.05 | $24.09 | 383834 |
| 2025-11-13 | 25.21 | $24.85 | 326300 |
| 2025-11-12 | 25.30 | $24.92 | 309600 |
| 2025-11-11 | 25.40 | $24.84 | 288600 |
| 2025-11-10 | 25.52 | $25.04 | 437418 |
| 2025-11-07 | 25.62 | $24.34 | 483413 |
| 2025-11-06 | 25.81 | $25.20 | 478667 |
| 2025-11-05 | 25.92 | $24.82 | 438134 |
| 2025-11-04 | 26.09 | $24.93 | 314500 |
| 2025-11-03 | 26.26 | $25.15 | 363903 |
| 2025-10-31 | 26.44 | $25.20 | 344000 |
| 2025-10-30 | 26.62 | $25.14 | 400600 |
| 2025-10-29 | 26.82 | $25.48 | 310154 |
| 2025-10-28 | 27.01 | $25.97 | 195910 |
| 2025-10-27 | 27.16 | $26.46 | 336563 |
| 2025-10-24 | 27.28 | $25.99 | 154611 |
| 2025-10-23 | 27.46 | $26.12 | 394100 |
| 2025-10-22 | 27.64 | $26.56 | 373028 |
| 2025-10-21 | 27.79 | $27.19 | 224500 |
| 2025-10-20 | 27.88 | $27.81 | 247800 |
| 2025-10-17 | 27.93 | $28.11 | 408300 |
| 2025-10-16 | 27.95 | $27.69 | 259206 |
| 2025-10-15 | 28.02 | $27.43 | 486300 |
| 2025-10-14 | 28.12 | $26.83 | 406600 |
| 2025-10-13 | 28.30 | $26.73 | 299006 |
| 2025-10-10 | 28.50 | $26.50 | 444609 |
| 2025-10-09 | 28.74 | $27.82 | 275547 |
| 2025-10-08 | 28.85 | $28.46 | 285247 |
| 2025-10-07 | 28.91 | $28.69 | 182224 |
| 2025-10-06 | 28.95 | $28.81 | 342500 |
| 2025-10-03 | 28.98 | $28.43 | 182700 |
| 2025-10-02 | 29.04 | $28.64 | 325800 |
| 2025-10-01 | 29.08 | $28.62 | 236800 |
| 2025-09-30 | 29.13 | $28.55 | 313006 |
| 2025-09-29 | 29.18 | $29.02 | 290600 |
| 2025-09-26 | 29.19 | $29.04 | 264239 |
| 2025-09-25 | 29.20 | $28.94 | 248200 |
| 2025-09-24 | 29.21 | $29.33 | 277517 |
| 2025-09-23 | 29.18 | $28.66 | 287346 |
| 2025-09-22 | 29.22 | $29.42 | 252234 |
| 2025-09-19 | 29.19 | $29.13 | 492800 |
| 2025-09-18 | 29.18 | $29.35 | 293100 |
| 2025-09-17 | 29.15 | $29.92 | 290200 |
| 2025-09-16 | 29.05 | $29.71 | 235221 |
| 2025-09-15 | 28.97 | $29.41 | 189821 |
| 2025-09-12 | 28.91 | $29.42 | 180601 |
| 2025-09-11 | 28.85 | $29.52 | 294900 |
| 2025-09-10 | 28.78 | $28.70 | 226219 |
| 2025-09-09 | 28.78 | $29.36 | 285700 |
| 2025-09-08 | 28.72 | $28.57 | 136846 |
| 2025-09-05 | 28.74 | $28.61 | 145626 |
| 2025-09-04 | 28.75 | $28.61 | 185600 |
| 2025-09-03 | 28.75 | $29.01 | 202400 |
| 2025-09-02 | 28.71 | $28.73 | 301133 |
| 2025-08-29 | 28.69 | $28.88 | 284600 |
| 2025-08-28 | 28.65 | $28.44 | 232500 |
| 2025-08-27 | 28.65 | $28.46 | 411100 |
| 2025-08-26 | 28.63 | $29.09 | 529600 |
| 2025-08-25 | 28.55 | $29.12 | 179019 |
| 2025-08-22 | 28.46 | $29.36 | 171300 |
| 2025-08-21 | 28.34 | $28.67 | 185421 |
| 2025-08-20 | 28.29 | $28.39 | 284600 |
| 2025-08-19 | 28.26 | $28.11 | 215000 |
| 2025-08-18 | 28.25 | $28.39 | 253446 |
| 2025-08-15 | 28.22 | $28.43 | 365450 |
| 2025-08-14 | 28.17 | $28.85 | 328312 |
| 2025-08-13 | 28.09 | $29.59 | 308210 |
| 2025-08-12 | 27.92 | $28.75 | 491741 |
| 2025-08-11 | 27.83 | $28.55 | 228500 |
| 2025-08-08 | 27.75 | $28.64 | 254809 |
| 2025-08-07 | 27.65 | $27.97 | 265746 |
| 2025-08-06 | 27.61 | $27.75 | 251519 |
| 2025-08-05 | 27.58 | $27.52 | 329100 |
| 2025-08-04 | 27.58 | $27.78 | 271824 |
| 2025-08-01 | 27.54 | $27.12 | 425100 |
| 2025-07-31 | 27.57 | $27.09 | 364100 |
| 2025-07-30 | 27.59 | $27.02 | 233903 |
| 2025-07-29 | 27.62 | $27.55 | 298529 |
| 2025-07-28 | 27.59 | $27.99 | 123542 |
| 2025-07-25 | 27.50 | $28.09 | 101500 |
| 2025-07-24 | 27.40 | $28.21 | 138700 |
| 2025-07-23 | 27.27 | $28.42 | 186405 |
| 2025-07-22 | 27.11 | $27.62 | 212000 |
| 2025-07-21 | 27.02 | $27.20 | 326800 |
| 2025-07-18 | 26.95 | $27.91 | 261310 |
| 2025-07-17 | 26.81 | $27.72 | 483004 |
| 2025-07-16 | 26.68 | $27.90 | 214600 |
| 2025-07-15 | 26.52 | $27.70 | 202400 |
| 2025-07-14 | 26.37 | $26.63 | 121915 |
| 2025-07-11 | 26.32 | $26.85 | 120600 |
| 2025-07-10 | 26.24 | $26.98 | 198900 |
| 2025-07-09 | 26.15 | $26.76 | 210427 |
| 2025-07-08 | 26.07 | $26.93 | 199800 |
| 2025-07-07 | 25.98 | $26.61 | 431800 |
| 2025-07-03 | 25.90 | $26.28 | 121900 |
| 2025-07-02 | 25.85 | $26.45 | 290800 |
| 2025-07-01 | 25.78 | $26.08 | 256800 |
| 2025-06-30 | 25.73 | $25.79 | 274100 |
| 2025-06-27 | 25.71 | $25.93 | 205300 |
| 2025-06-26 | 25.67 | $25.83 | 229439 |
| 2025-06-25 | 25.63 | $25.65 | 166809 |
| 2025-06-24 | 25.60 | $26.11 | 203100 |
| 2025-06-23 | 25.53 | $25.43 | 414700 |
| 2025-06-20 | 25.52 | $25.44 | 489800 |
| 2025-06-18 | 25.50 | $25.65 | 176634 |
| 2025-06-17 | 25.46 | $25.70 | 258513 |
| 2025-06-16 | 25.41 | $25.91 | 207439 |
| 2025-06-13 | 25.34 | $25.41 | 498905 |
| 2025-06-12 | 25.32 | $25.92 | 192105 |
| 2025-06-11 | 25.25 | $25.97 | 277827 |
| 2025-06-10 | 25.18 | $25.93 | 307547 |
| 2025-06-09 | 25.11 | $26.26 | 161300 |
| 2025-06-06 | 25.00 | $25.84 | 458900 |
| 2025-06-05 | 24.93 | $25.19 | 317802 |
| 2025-06-04 | 24.93 | $24.60 | 407000 |
| 2025-06-03 | 24.99 | $24.76 | 447600 |
| 2025-06-02 | 25.05 | $24.71 | 257829 |
| 2025-05-30 | 25.12 | $24.52 | 1.0M |
| 2025-05-29 | 25.22 | $24.91 | 480000 |
| 2025-05-28 | 25.30 | $24.81 | 339558 |
| 2025-05-27 | 25.40 | $24.73 | 460500 |
| 2025-05-23 | 25.52 | $24.84 | 228300 |
| 2025-05-22 | 25.65 | $24.87 | 479700 |
| 2025-05-21 | 25.78 | $24.72 | 256900 |
| 2025-05-20 | 25.95 | $24.71 | 237120 |
| 2025-05-19 | 26.13 | $25.15 | 457800 |
| 2025-05-16 | 26.28 | $25.61 | 646249 |
| 2025-05-15 | 26.38 | $25.75 | 473627 |
| 2025-05-14 | 26.47 | $26.01 | 220400 |
| 2025-05-13 | 26.54 | $26.11 | 264001 |
| 2025-05-12 | 26.60 | $25.94 | 775800 |
| 2025-05-09 | 26.67 | $25.16 | 302545 |
| 2025-05-08 | 26.82 | $25.42 | 578536 |
| 2025-05-07 | 26.95 | $25.63 | 910300 |
| 2025-05-06 | 27.05 | $26.51 | 689310 |
| 2025-05-05 | 27.05 | $26.86 | 380200 |
| 2025-05-02 | 27.02 | $27.28 | 344547 |
| 2025-05-01 | 26.95 | $27.11 | 233700 |
| 2025-04-30 | 26.90 | $27.28 | 364848 |
| 2025-04-29 | 26.83 | $27.29 | 370204 |
| 2025-04-28 | 26.77 | $27.94 | 245000 |
| 2025-04-25 | 26.64 | $27.76 | 345834 |
| 2025-04-24 | 26.53 | $28.05 | 399211 |
| 2025-04-23 | 26.40 | $27.64 | 552411 |
| 2025-04-22 | 26.30 | $27.62 | 552201 |
| 2025-04-21 | 26.21 | $27.04 | 386300 |
| 2025-04-17 | 26.18 | $25.82 | 650600 |
| 2025-04-16 | 26.29 | $25.51 | 531542 |
| 2025-04-15 | 26.45 | $26.26 | 501104 |
| 2025-04-14 | 26.56 | $26.26 | 977923 |
| 2025-04-11 | 26.69 | $26.11 | 736527 |
| 2025-04-10 | 26.86 | $25.41 | 754149 |
| 2025-04-09 | 27.11 | $25.50 | 1.0M |
| 2025-04-08 | 27.37 | $23.81 | 852189 |
| 2025-04-07 | 27.82 | $24.80 | 669200 |
| 2025-04-04 | 28.21 | $25.88 | 712146 |
| 2025-04-03 | 28.51 | $27.32 | 402300 |
| 2025-04-02 | 28.69 | $27.93 | 309800 |
| 2025-04-01 | 28.83 | $28.05 | 268600 |
| 2025-03-31 | 28.97 | $27.72 | 190800 |
| 2025-03-28 | 29.14 | $27.74 | 359700 |
| 2025-03-27 | 29.31 | $28.20 | 300200 |
| 2025-03-26 | 29.45 | $27.87 | 363700 |
| 2025-03-25 | 29.62 | $27.82 | 564400 |
| 2025-03-24 | 29.79 | $28.33 | 347807 |
| 2025-03-21 | 29.93 | $28.50 | 1.1M |
| 2025-03-20 | 30.05 | $29.69 | 277445 |
| 2025-03-19 | 30.06 | $30.37 | 303900 |
| 2025-03-18 | 30.01 | $30.86 | 286000 |
| 2025-03-17 | 29.90 | $30.99 | 490523 |
| 2025-03-14 | 29.78 | $30.17 | 519018 |
| 2025-03-13 | 29.74 | $29.33 | 411648 |
| 2025-03-12 | 29.77 | $29.92 | 729182 |
| 2025-03-11 | 29.74 | $29.73 | 626118 |
| 2025-03-10 | 29.72 | $30.11 | 547775 |
| 2025-03-07 | 29.64 | $30.53 | 430800 |
| 2025-03-06 | 29.52 | $30.91 | 565401 |
| 2025-03-05 | 29.34 | $31.07 | 619722 |
| 2025-03-04 | 29.13 | $29.60 | 657800 |
| 2025-03-03 | 29.05 | $28.63 | 389812 |
| 2025-02-28 | 29.06 | $28.74 | 923700 |
| 2025-02-27 | 29.06 | $28.94 | 454838 |
| 2025-02-26 | 29.05 | $28.90 | 389100 |
| 2025-02-25 | 29.03 | $28.66 | 446800 |
| 2025-02-24 | 29.04 | $28.66 | 1.2M |
| 2025-02-21 | 29.04 | $29.98 | 801018 |
| 2025-02-20 | 28.90 | $30.18 | 1.4M |
| 2025-02-19 | 28.72 | $30.11 | 782405 |
| 2025-02-18 | 28.54 | $30.36 | 780840 |
| 2025-02-14 | 28.32 | $30.10 | 610500 |
| 2025-02-13 | 28.11 | $29.61 | 815948 |
| 2025-02-12 | 27.94 | $28.59 | 333928 |
| 2025-02-11 | 27.85 | $28.15 | 354901 |
| 2025-02-10 | 27.78 | $28.00 | 518400 |
| 2025-02-07 | 27.72 | $27.45 | 465820 |
| 2025-02-06 | 27.70 | $27.40 | 253900 |
| 2025-02-05 | 27.68 | $27.28 | 434800 |
| 2025-02-04 | 27.67 | $27.97 | 524408 |
| 2025-02-03 | 27.58 | $27.83 | 357227 |
| 2025-01-31 | 27.50 | $28.02 | 273718 |
| 2025-01-30 | 27.39 | $29.31 | 583538 |
| 2025-01-29 | 27.14 | $28.41 | 507100 |
| 2025-01-28 | 26.97 | $28.74 | 392400 |
| 2025-01-27 | 26.76 | $28.08 | 446131 |
| 2025-01-24 | 26.60 | $27.66 | 358600 |
| 2025-01-23 | 26.48 | $27.02 | 320223 |
| 2025-01-22 | 26.41 | $27.21 | 245325 |
| 2025-01-21 | 26.32 | $27.00 | 429600 |
| 2025-01-17 | 26.25 | $27.65 | 755012 |
| 2025-01-16 | 26.11 | $26.51 | 424932 |
| 2025-01-15 | 26.08 | $26.73 | 417615 |
| 2025-01-14 | 26.03 | $26.01 | 479649 |
| 2025-01-13 | 26.06 | $25.21 | 425300 |
| 2025-01-10 | 26.19 | $25.36 | 341300 |
| 2025-01-08 | 26.31 | $25.80 | 500400 |
| 2025-01-07 | 26.40 | $26.32 | 534900 |
| 2025-01-06 | 26.45 | $26.22 | 532600 |
| 2025-01-03 | 26.52 | $26.19 | 376320 |
| 2025-01-02 | 26.61 | $25.77 | 473800 |
| 2024-12-31 | 26.74 | $25.95 | 675758 |
| 2024-12-30 | 26.87 | $26.17 | 611434 |
| 2024-12-27 | 26.99 | $26.74 | 418400 |
| 2024-12-26 | 27.05 | $26.54 | 391300 |
| 2024-12-24 | 27.13 | $26.45 | 532600 |
| 2024-12-23 | 27.23 | $26.38 | 791606 |
| 2024-12-20 | 27.34 | $26.36 | 1.0M |
| 2024-12-19 | 27.45 | $26.05 | 608955 |
| 2024-12-18 | 27.61 | $26.04 | 602451 |
| 2024-12-17 | 27.78 | $26.96 | 742939 |
| 2024-12-16 | 27.86 | $26.57 | 546539 |
| 2024-12-13 | 27.99 | $27.94 | 501900 |
| 2024-12-12 | 27.98 | $28.00 | 387143 |
| 2024-12-11 | 27.96 | $27.88 | 390001 |
| 2024-12-10 | 27.95 | $28.17 | 534507 |
| 2024-12-09 | 27.90 | $29.00 | 806600 |
| 2024-12-06 | 27.77 | $28.19 | 574316 |
| 2024-12-05 | 27.73 | $27.96 | 690918 |
| 2024-12-04 | 27.70 | $27.99 | 571300 |
| 2024-12-03 | 27.67 | $28.52 | 704000 |
| 2024-12-02 | 27.60 | $28.27 | 510500 |
| 2024-11-29 | 27.54 | $27.51 | 450023 |
| 2024-11-27 | 27.57 | $27.03 | 355200 |
| 2024-11-26 | 27.64 | $27.08 | 368304 |
| 2024-11-25 | 27.72 | $27.26 | 978322 |
| 2024-11-22 | 27.80 | $27.60 | 341500 |
| 2024-11-21 | 27.85 | $28.05 | 404352 |
| 2024-11-20 | 27.86 | $28.53 | 510200 |
| 2024-11-19 | 27.82 | $27.25 | 319600 |
| 2024-11-18 | 27.93 | $27.94 | 403930 |
| 2024-11-15 | 27.97 | $27.60 | 321316 |
| 2024-11-14 | 28.07 | $27.04 | 492210 |
| 2024-11-13 | 28.22 | $26.76 | 433900 |
| 2024-11-12 | 28.43 | $26.81 | 561300 |
| 2024-11-11 | 28.65 | $27.76 | 413027 |
| 2024-11-08 | 28.80 | $27.90 | 473921 |
| 2024-11-07 | 28.97 | $28.85 | 405817 |
| 2024-11-06 | 29.05 | $28.02 | 564600 |
| 2024-11-05 | 29.24 | $28.79 | 293349 |
| 2024-11-04 | 29.38 | $28.32 | 241742 |
| 2024-11-01 | 29.59 | $27.93 | 296507 |
| 2024-10-31 | 29.86 | $28.10 | 505845 |
| 2024-10-30 | 30.14 | $29.00 | 301800 |
| 2024-10-29 | 30.36 | $29.26 | 318912 |
| 2024-10-28 | 30.58 | $29.62 | 241428 |
| 2024-10-25 | 30.78 | $28.75 | 268400 |
| 2024-10-24 | 31.08 | $28.65 | 438615 |
| 2024-10-23 | 31.41 | $29.13 | 296100 |
| 2024-10-22 | 31.70 | $30.49 | 313400 |
| 2024-10-21 | 31.86 | $30.08 | 293900 |
| 2024-10-18 | 32.05 | $29.99 | 507699 |
| 2024-10-17 | 32.24 | $29.72 | 858313 |
| 2024-10-16 | 32.45 | $31.21 | 342909 |
| 2024-10-15 | 32.50 | $31.14 | 734101 |
| 2024-10-14 | 32.53 | $32.37 | 389100 |
| 2024-10-11 | 32.43 | $32.57 | 227000 |
| 2024-10-10 | 32.28 | $32.58 | 389425 |
| 2024-10-09 | 32.10 | $32.56 | 346513 |
| 2024-10-08 | 31.90 | $32.61 | 506302 |
| 2024-10-07 | 31.67 | $33.94 | 371021 |
| 2024-10-04 | 31.28 | $34.05 | 361000 |
| 2024-10-03 | 30.85 | $33.72 | 323311 |
| 2024-10-02 | 30.42 | $34.44 | 978565 |
| 2024-10-01 | 29.89 | $33.46 | 810800 |
| 2024-09-30 | 29.41 | $32.62 | 1.0M |
| 2024-09-27 | 28.97 | $33.02 | 1.1M |
| 2024-09-26 | 28.46 | $32.05 | 899537 |
| 2024-09-25 | 28.00 | $30.65 | 774400 |
| 2024-09-24 | 27.65 | $30.00 | 703227 |
| 2024-09-23 | 27.33 | $29.07 | 385526 |
| 2024-09-20 | 27.08 | $28.11 | 691700 |
| 2024-09-19 | 26.90 | $27.99 | 646603 |
| 2024-09-18 | 26.72 | $27.44 | 395100 |
| 2024-09-17 | 26.57 | $27.20 | 398001 |
| 2024-09-16 | 26.42 | $27.21 | 308400 |
| 2024-09-13 | 26.26 | $27.29 | 209800 |
| 2024-09-12 | 26.06 | $26.98 | 399527 |
| 2024-09-11 | 25.88 | $27.33 | 282907 |
| 2024-09-10 | 25.64 | $27.18 | 368200 |
| 2024-09-09 | 25.39 | $27.55 | 400900 |
| 2024-09-06 | 25.08 | $27.57 | 694801 |
| 2024-09-05 | 24.75 | $27.40 | 1.0M |
| 2024-09-04 | 24.41 | $26.50 | 915800 |
| 2024-09-03 | 24.15 | $24.77 | 568000 |
| 2024-08-30 | 24.04 | $25.16 | 638000 |
| 2024-08-29 | 23.89 | $25.03 | 395914 |
| 2024-08-28 | 23.74 | $24.48 | 414900 |
| 2024-08-27 | 23.65 | $24.75 | 444623 |
| 2024-08-26 | 23.53 | $24.75 | 547000 |
| 2024-08-23 | 23.40 | $24.26 | 299200 |
| 2024-08-22 | 23.33 | $24.31 | 434900 |
| 2024-08-21 | 23.25 | $23.91 | 416100 |
| 2024-08-20 | 23.22 | $23.19 | 546231 |
| 2024-08-19 | 23.26 | $23.61 | 350336 |
| 2024-08-16 | 23.27 | $23.35 | 350000 |
| 2024-08-15 | 23.31 | $23.11 | 336526 |
| 2024-08-14 | 23.39 | $22.43 | 369411 |
| 2024-08-13 | 23.57 | $22.63 | 435300 |
| 2024-08-12 | 23.74 | $22.61 | 339215 |
| 2024-08-09 | 23.95 | $22.83 | 628200 |
| 2024-08-08 | 24.16 | $22.95 | 357739 |
| 2024-08-07 | 24.38 | $22.71 | 330484 |
| 2024-08-06 | 24.64 | $23.42 | 602100 |
| 2024-08-05 | 24.87 | $23.42 | 404600 |
| 2024-08-02 | 25.11 | $23.68 | 723802 |
| 2024-08-01 | 25.34 | $22.99 | 688912 |
| 2024-07-31 | 25.66 | $24.94 | 1.1M |
| 2024-07-30 | 25.80 | $24.37 | 1.2M |
| 2024-07-29 | 26.01 | $24.49 | 378044 |
| 2024-07-26 | 26.23 | $24.67 | 451700 |
| 2024-07-25 | 26.44 | $24.88 | 484023 |
| 2024-07-24 | 26.64 | $24.77 | 752042 |
| 2024-07-23 | 26.87 | $24.81 | 679700 |
| 2024-07-22 | 27.10 | $24.98 | 614900 |
| 2024-07-19 | 27.33 | $25.22 | 697500 |
| 2024-07-18 | 27.54 | $26.62 | 521600 |
| 2024-07-17 | 27.62 | $27.80 | 296700 |
| 2024-07-16 | 27.59 | $27.98 | 490200 |
| 2024-07-15 | 27.54 | $27.36 | 520600 |
| 2024-07-12 | 27.54 | $28.22 | 425613 |
| 2024-07-11 | 27.47 | $28.12 | 425100 |
| 2024-07-10 | 27.40 | $27.61 | 611027 |
| 2024-07-09 | 27.38 | $27.82 | 486029 |
| 2024-07-08 | 27.33 | $27.53 | 541116 |
| 2024-07-05 | 27.32 | $27.13 | 260400 |
| 2024-07-03 | 27.36 | $27.64 | 511724 |
| 2024-07-02 | 27.35 | $27.20 | 301741 |
| 2024-07-01 | 27.38 | $26.88 | 547700 |
| 2024-06-28 | 27.46 | $27.45 | 378147 |
| 2024-06-27 | 27.48 | $27.19 | 493421 |
| 2024-06-26 | 27.54 | $28.00 | 441735 |
| 2024-06-25 | 27.51 | $27.44 | 565932 |
| 2024-06-24 | 27.53 | $27.45 | 381400 |
| 2024-06-21 | 27.55 | $26.35 | 659838 |
| 2024-06-20 | 27.69 | $27.40 | 415818 |
| 2024-06-18 | 27.73 | $27.25 | 678346 |
| 2024-06-17 | 27.79 | $26.84 | 626541 |
| 2024-06-14 | 27.90 | $27.37 | 1.4M |
| 2024-06-13 | 27.97 | $28.25 | 502732 |
| 2024-06-12 | 27.97 | $27.58 | 306703 |
| 2024-06-11 | 28.03 | $27.43 | 616400 |
| 2024-06-10 | 28.12 | $27.26 | 375000 |
| 2024-06-07 | 28.24 | $27.68 | 360200 |
| 2024-06-06 | 28.32 | $28.65 | 573700 |
| 2024-06-05 | 28.31 | $28.83 | 928519 |
| 2024-06-04 | 28.28 | $27.74 | 411300 |
| 2024-06-03 | 28.34 | $28.61 | 623400 |
| 2024-05-31 | 28.31 | $28.40 | 1.0M |
| 2024-05-30 | 28.30 | $28.70 | 608600 |
| 2024-05-29 | 28.24 | $27.66 | 542634 |
| 2024-05-28 | 28.27 | $27.36 | 620933 |
| 2024-05-24 | 28.32 | $27.13 | 222916 |
| 2024-05-23 | 28.38 | $26.99 | 473400 |
| 2024-05-22 | 28.45 | $27.80 | 439300 |
| 2024-05-21 | 28.44 | $28.64 | 461531 |
| 2024-05-20 | 28.32 | $29.14 | 294000 |
| 2024-05-17 | 28.13 | $29.28 | 464720 |
| 2024-05-16 | 27.91 | $29.54 | 367400 |
| 2024-05-15 | 27.64 | $29.09 | 273025 |
| 2024-05-14 | 27.38 | $29.37 | 296104 |
| 2024-05-13 | 27.08 | $29.94 | 515443 |
| 2024-05-10 | 26.70 | $29.10 | 359617 |
| 2024-05-09 | 26.38 | $29.00 | 452000 |
| 2024-05-08 | 26.05 | $28.46 | 512739 |
| 2024-05-07 | 25.78 | $27.01 | 590741 |
| 2024-05-06 | 25.64 | $27.00 | 491009 |
| 2024-05-03 | 25.50 | $26.90 | 512500 |
| 2024-05-02 | 25.36 | $26.44 | 750700 |
| 2024-05-01 | 25.27 | $25.60 | 271900 |
| 2024-04-30 | 25.27 | $25.70 | 549446 |
| 2024-04-29 | 25.26 | $25.64 | 309801 |
| 2024-04-26 | 25.26 | $26.00 | 594632 |
| 2024-04-25 | 25.23 | $25.05 | 310347 |
| 2024-04-24 | 25.29 | $25.23 | 505017 |
| 2024-04-23 | 25.34 | $24.74 | 516800 |
| 2024-04-22 | 25.45 | $24.69 | 331615 |
| 2024-04-19 | 25.56 | $24.28 | 223572 |
| 2024-04-18 | 25.73 | $24.26 | 364600 |
| 2024-04-17 | 25.90 | $24.27 | 424900 |
| 2024-04-16 | 26.08 | $24.25 | 265227 |
| 2024-04-15 | 26.28 | $24.71 | 349518 |
| 2024-04-12 | 26.43 | $25.24 | 438300 |
| 2024-04-11 | 26.55 | $26.95 | 188226 |
| 2024-04-10 | 26.50 | $26.83 | 325000 |
| 2024-04-09 | 26.46 | $27.22 | 331831 |
| 2024-04-08 | 26.38 | $26.62 | 449234 |
| 2024-04-05 | 26.36 | $26.13 | 297500 |
| 2024-04-04 | 26.38 | $26.59 | 323615 |
| 2024-04-03 | 26.35 | $26.49 | 683737 |
| 2024-04-02 | 26.33 | $26.94 | 232000 |
| 2024-04-01 | 26.26 | $26.55 | 234902 |
| 2024-03-28 | 26.23 | $26.22 | 269627 |
| 2024-03-27 | 26.22 | $26.52 | 408500 |
| 2024-03-26 | 26.19 | $25.72 | 369000 |
| 2024-03-25 | 26.23 | $26.03 | 187300 |
| 2024-03-22 | 26.26 | $25.97 | 297048 |
| 2024-03-21 | 26.29 | $26.54 | 467300 |
| 2024-03-20 | 26.27 | $26.18 | 201900 |
| 2024-03-19 | 26.30 | $25.97 | 448129 |
| 2024-03-18 | 26.34 | $25.97 | 573160 |
| 2024-03-15 | 26.39 | $26.50 | 569704 |
| 2024-03-14 | 26.40 | $26.69 | 425900 |
| 2024-03-13 | 26.38 | $27.07 | 413638 |
| 2024-03-12 | 26.32 | $27.13 | 586322 |
| 2024-03-11 | 26.26 | $26.37 | 336000 |
| 2024-03-08 | 26.26 | $25.69 | 358615 |
| 2024-03-07 | 26.33 | $25.84 | 315213 |
| 2024-03-06 | 26.38 | $25.81 | 300200 |
| 2024-03-05 | 26.44 | $25.62 | 561000 |
| 2024-03-04 | 26.51 | $25.75 | 553747 |
| 2024-03-01 | 26.57 | $26.01 | 321552 |
| 2024-02-29 | 26.59 | $25.99 | 833700 |
| 2024-02-28 | 26.61 | $26.31 | 513606 |
| 2024-02-27 | 26.59 | $26.59 | 588100 |
| 2024-02-26 | 26.54 | $27.26 | 546229 |
| 2024-02-23 | 26.41 | $27.37 | 275932 |
| 2024-02-22 | 26.26 | $27.30 | 300340 |
| 2024-02-21 | 26.11 | $27.15 | 456017 |
| 2024-02-20 | 25.96 | $26.58 | 500832 |
| 2024-02-16 | 25.85 | $27.17 | 484100 |
| 2024-02-15 | 25.68 | $26.89 | 131100 |
| 2024-02-14 | 25.52 | $26.70 | 206400 |
| 2024-02-13 | 25.37 | $25.83 | 220400 |
| 2024-02-12 | 25.30 | $26.47 | 230400 |
| 2024-02-09 | 25.17 | $25.63 | 235100 |
| 2024-02-08 | 25.12 | $25.38 | 717708 |
| 2024-02-07 | 25.09 | $26.19 | 638200 |
| 2024-02-06 | 24.99 | $26.89 | 924702 |
| 2024-02-05 | 24.82 | $24.06 | 607426 |
| 2024-02-02 | 24.94 | $24.04 | 529200 |
| 2024-02-01 | 25.07 | $24.84 | 362600 |
| 2024-01-31 | 25.14 | $25.20 | 601767 |
| 2024-01-30 | 25.18 | $24.88 | 448200 |
| 2024-01-29 | 25.27 | $25.02 | 282900 |
| 2024-01-26 | 25.36 | $25.20 | 360600 |
| 2024-01-25 | 25.45 | $25.00 | 685000 |
| 2024-01-24 | 25.56 | $24.70 | 641400 |
| 2024-01-23 | 25.73 | $24.72 | 439600 |
| 2024-01-22 | 25.90 | $24.24 | 459800 |
| 2024-01-19 | 26.14 | $25.27 | 478200 |
| 2024-01-18 | 26.29 | $24.72 | 505887 |
| 2024-01-17 | 26.51 | $24.68 | 617420 |
| 2024-01-16 | 26.74 | $24.67 | 572937 |
| 2024-01-12 | 26.99 | $25.97 | 287600 |
| 2024-01-11 | 27.12 | $25.97 | 431411 |
| 2024-01-10 | 27.26 | $25.68 | 512500 |
| 2024-01-09 | 27.43 | $26.59 | 271700 |
| 2024-01-08 | 27.51 | $27.05 | 316909 |
| 2024-01-05 | 27.55 | $27.05 | 221342 |
| 2024-01-04 | 27.58 | $27.31 | 334230 |
| 2024-01-03 | 27.58 | $27.00 | 479200 |
| 2024-01-02 | 27.60 | $27.66 | 379233 |
| 2023-12-29 | 27.56 | $28.06 | 447600 |
| 2023-12-28 | 27.48 | $27.65 | 349638 |
| 2023-12-27 | 27.43 | $27.99 | 344421 |
| 2023-12-26 | 27.34 | $27.61 | 236600 |
| 2023-12-22 | 27.28 | $27.97 | 351143 |
| 2023-12-21 | 27.19 | $28.42 | 679487 |
| 2023-12-20 | 27.04 | $27.66 | 872400 |
| 2023-12-19 | 26.97 | $27.46 | 790700 |
| 2023-12-18 | 26.92 | $27.36 | 747000 |
| 2023-12-15 | 26.87 | $27.48 | 558500 |
| 2023-12-14 | 26.82 | $27.88 | 673908 |
| 2023-12-13 | 26.72 | $27.48 | 973300 |
| 2023-12-12 | 26.66 | $26.79 | 349902 |
| 2023-12-11 | 26.67 | $26.57 | 293417 |
| 2023-12-08 | 26.70 | $26.45 | 424518 |
| 2023-12-07 | 26.74 | $26.47 | 216700 |
| 2023-12-06 | 26.78 | $26.13 | 269021 |
| 2023-12-05 | 26.85 | $26.08 | 444120 |
| 2023-12-04 | 26.94 | $26.46 | 391700 |
| 2023-12-01 | 26.98 | $26.63 | 276700 |
| 2023-11-30 | 27.02 | $27.31 | 1.0M |
| 2023-11-29 | 26.98 | $26.31 | 279822 |
| 2023-11-28 | 27.04 | $26.37 | 327600 |
| 2023-11-27 | 27.10 | $26.94 | 417100 |
| 2023-11-24 | 27.10 | $27.22 | 169923 |
| 2023-11-22 | 27.08 | $27.17 | 277800 |
| 2023-11-21 | 27.05 | $27.26 | 252829 |
| 2023-11-20 | 27.03 | $27.83 | 528300 |
| 2023-11-17 | 26.94 | $26.82 | 451200 |
| 2023-11-16 | 26.96 | $27.23 | 555315 |
| 2023-11-15 | 26.93 | $27.66 | 505130 |
| 2023-11-14 | 26.86 | $27.32 | 505100 |
| 2023-11-13 | 26.84 | $27.21 | 432619 |
| 2023-11-10 | 26.83 | $26.87 | 521100 |
| 2023-11-09 | 26.86 | $26.50 | 332800 |
| 2023-11-08 | 26.94 | $26.76 | 310400 |
| 2023-11-07 | 27.00 | $26.20 | 515600 |
| 2023-11-06 | 27.14 | $26.93 | 345246 |
| 2023-11-03 | 27.22 | $26.90 | 412833 |
| 2023-11-02 | 27.32 | $26.76 | 516625 |
| 2023-11-01 | 27.43 | $26.18 | 467000 |
| 2023-10-31 | 27.62 | $26.75 | 656900 |
| 2023-10-30 | 27.77 | $26.86 | 363200 |
| 2023-10-27 | 27.92 | $26.83 | 330000 |
| 2023-10-26 | 28.09 | $26.96 | 365600 |
| 2023-10-25 | 28.26 | $27.32 | 345102 |
| 2023-10-24 | 28.42 | $27.59 | 650134 |
| 2023-10-23 | 28.56 | $27.01 | 338600 |
| 2023-10-20 | 28.77 | $27.42 | 507324 |
| 2023-10-19 | 28.96 | $27.10 | 482207 |
| 2023-10-18 | 29.19 | $27.94 | 320340 |
| 2023-10-17 | 29.35 | $28.49 | 425946 |
| 2023-10-16 | 29.46 | $28.66 | 314300 |
| 2023-10-13 | 29.56 | $28.74 | 259513 |
| 2023-10-12 | 29.65 | $28.99 | 508235 |
| 2023-10-11 | 29.73 | $29.64 | 376200 |
| 2023-10-10 | 29.74 | $29.91 | 590600 |
| 2023-10-09 | 29.73 | $29.39 | 260729 |
| 2023-10-06 | 29.77 | $29.37 | 229607 |
| 2023-10-05 | 29.81 | $29.00 | 161200 |
| 2023-10-04 | 29.89 | $29.02 | 391500 |
| 2023-10-03 | 29.98 | $29.27 | 380124 |
| 2023-10-02 | 30.04 | $30.32 | 291221 |
| 2023-09-29 | 29.99 | $30.35 | 425900 |
| 2023-09-28 | 29.93 | $30.49 | 371700 |
| 2023-09-27 | 29.86 | $30.30 | 324545 |
| 2023-09-26 | 29.80 | $30.13 | 265847 |
| 2023-09-25 | 29.76 | $30.48 | 286935 |
| 2023-09-22 | 29.67 | $30.20 | 368900 |
| 2023-09-21 | 29.61 | $29.38 | 538700 |
| 2023-09-20 | 29.62 | $29.66 | 246100 |
| 2023-09-19 | 29.61 | $29.67 | 222117 |
| 2023-09-18 | 29.60 | $29.88 | 291002 |
| 2023-09-15 | 29.57 | $29.64 | 414800 |
| 2023-09-14 | 29.57 | $29.59 | 201316 |
| 2023-09-13 | 29.57 | $29.42 | 351924 |
| 2023-09-12 | 29.59 | $29.84 | 229147 |
| 2023-09-11 | 29.57 | $30.08 | 282700 |
| 2023-09-08 | 29.53 | $30.04 | 272404 |
| 2023-09-07 | 29.49 | $29.20 | 375600 |
| 2023-09-06 | 29.54 | $29.80 | 501525 |
| 2023-09-05 | 29.53 | $29.33 | 473700 |
| 2023-09-01 | 29.58 | $29.24 | 788726 |
| 2023-08-31 | 29.64 | $28.90 | 1.5M |
| 2023-08-30 | 29.75 | $29.16 | 658200 |
| 2023-08-29 | 29.84 | $30.04 | 317434 |
| 2023-08-28 | 29.86 | $29.79 | 201343 |
| 2023-08-25 | 29.90 | $29.00 | 280600 |
| 2023-08-24 | 30.05 | $29.06 | 317922 |
| 2023-08-23 | 30.20 | $29.34 | 223000 |
| 2023-08-22 | 30.33 | $29.60 | 282712 |
| 2023-08-21 | 30.44 | $29.74 | 200300 |
| 2023-08-18 | 30.54 | $30.60 | 450700 |
| 2023-08-17 | 30.55 | $30.31 | 372700 |
| 2023-08-16 | 30.58 | $30.07 | 260900 |
| 2023-08-15 | 30.63 | $29.93 | 284900 |
| 2023-08-14 | 30.70 | $29.70 | 384100 |
| 2023-08-11 | 30.78 | $29.70 | 658100 |
| 2023-08-10 | 30.87 | $30.21 | 477434 |
| 2023-08-09 | 30.93 | $30.77 | 336203 |
| 2023-08-08 | 30.93 | $30.26 | 265014 |
| 2023-08-07 | 30.98 | $31.09 | 356717 |
| 2023-08-04 | 30.94 | $30.91 | 207428 |
| 2023-08-03 | 30.92 | $31.16 | 352009 |
| 2023-08-02 | 30.86 | $30.93 | 346266 |
| 2023-08-01 | 30.81 | $31.46 | 459400 |
| 2023-07-31 | 30.70 | $31.97 | 720626 |
| 2023-07-28 | 30.53 | $33.24 | 439347 |
| 2023-07-27 | 30.22 | $31.52 | 523932 |
| 2023-07-26 | 30.06 | $31.12 | 372907 |
| 2023-07-25 | 29.93 | $30.55 | 390947 |
| 2023-07-24 | 29.85 | $30.23 | 315026 |
| 2023-07-21 | 29.79 | $29.19 | 260643 |
| 2023-07-20 | 29.84 | $29.26 | 381800 |
| 2023-07-19 | 29.87 | $29.26 | 366000 |
| 2023-07-18 | 29.90 | $28.95 | 370400 |
| 2023-07-17 | 29.96 | $30.10 | 253500 |
| 2023-07-14 | 29.93 | $31.24 | 270123 |
| 2023-07-13 | 29.78 | $31.97 | 313245 |
| 2023-07-12 | 29.56 | $31.08 | 323900 |
| 2023-07-11 | 29.41 | $30.52 | 374600 |
| 2023-07-10 | 29.31 | $29.74 | 198830 |
| 2023-07-07 | 29.29 | $29.55 | 284700 |
| 2023-07-06 | 29.29 | $28.60 | 270100 |
| 2023-07-05 | 29.39 | $29.11 | 381400 |
| 2023-07-03 | 29.44 | $29.35 | 161500 |
| 2023-06-30 | 29.48 | $29.16 | 233600 |
| 2023-06-29 | 29.53 | $29.01 | 427515 |
| 2023-06-28 | 29.59 | $29.19 | 311700 |
| 2023-06-27 | 29.63 | $29.36 | 348500 |
| 2023-06-26 | 29.67 | $29.03 | 274011 |
| 2023-06-23 | 29.73 | $28.82 | 265914 |
| 2023-06-22 | 29.82 | $29.22 | 277038 |
| 2023-06-21 | 29.87 | $28.71 | 547400 |
| 2023-06-20 | 29.98 | $28.61 | 346503 |
| 2023-06-16 | 30.10 | $30.68 | 634900 |
| 2023-06-15 | 30.03 | $31.34 | 307121 |
| 2023-06-14 | 29.89 | $31.41 | 520500 |
| 2023-06-13 | 29.76 | $29.78 | 299826 |
| 2023-06-12 | 29.79 | $29.45 | 233862 |
| 2023-06-09 | 29.86 | $30.08 | 651345 |
| 2023-06-08 | 29.87 | $30.07 | 392239 |
| 2023-06-07 | 29.88 | $30.12 | 302046 |
| 2023-06-06 | 29.87 | $30.05 | 375900 |
| 2023-06-05 | 29.86 | $29.49 | 236098 |
| 2023-06-02 | 29.91 | $30.30 | 410068 |
| 2023-06-01 | 29.88 | $29.17 | 415000 |
| 2023-05-31 | 29.95 | $28.62 | 745823 |
| 2023-05-30 | 30.07 | $28.75 | 565730 |
| 2023-05-26 | 30.18 | $30.02 | 212900 |
| 2023-05-25 | 30.17 | $29.70 | 523136 |
| 2023-05-24 | 30.19 | $29.79 | 621000 |
| 2023-05-23 | 30.19 | $29.26 | 439600 |
| 2023-05-22 | 30.24 | $29.96 | 334837 |
| 2023-05-19 | 30.21 | $30.02 | 991106 |
| 2023-05-18 | 30.18 | $30.24 | 865604 |
| 2023-05-17 | 30.12 | $32.17 | 618345 |
| 2023-05-16 | 29.87 | $32.72 | 600800 |
| 2023-05-15 | 29.55 | $32.70 | 612200 |
| 2023-05-12 | 29.22 | $30.90 | 835748 |
| 2023-05-11 | 29.05 | $29.95 | 711360 |
| 2023-05-10 | 28.98 | $28.11 | 612900 |
| 2023-05-09 | 29.09 | $28.54 | 173100 |
| 2023-05-08 | 29.17 | $29.61 | 165900 |
| 2023-05-05 | 29.15 | $29.67 | 380600 |
| 2023-05-04 | 29.13 | $29.62 | 442202 |
| 2023-05-03 | 29.12 | $28.09 | 490900 |
| 2023-05-02 | 29.29 | $27.67 | 406200 |
| 2023-05-01 | 29.52 | $29.26 | 124611 |
| 2023-04-28 | 29.62 | $29.65 | 388849 |
| 2023-04-27 | 29.70 | $29.35 | 446600 |
| 2023-04-26 | 29.82 | $28.58 | 650600 |
| 2023-04-25 | 30.04 | $28.53 | 372500 |
| 2023-04-24 | 30.28 | $29.31 | 494541 |
| 2023-04-21 | 30.45 | $29.12 | 356100 |
| 2023-04-20 | 30.66 | $29.03 | 505600 |
| 2023-04-19 | 30.88 | $29.51 | 472722 |
| 2023-04-18 | 31.06 | $29.83 | 588400 |
| 2023-04-17 | 31.21 | $30.33 | 646600 |
| 2023-04-14 | 31.32 | $29.80 | 267900 |
| 2023-04-13 | 31.47 | $30.04 | 469700 |
| 2023-04-12 | 31.60 | $29.31 | 327545 |
| 2023-04-11 | 31.80 | $30.40 | 428632 |
| 2023-04-10 | 31.90 | $30.90 | 314000 |
| 2023-04-06 | 31.94 | $31.08 | 592209 |
| 2023-04-05 | 31.96 | $31.68 | 239645 |
| 2023-04-04 | 31.92 | $33.15 | 358600 |
| 2023-04-03 | 31.73 | $33.06 | 348200 |
| 2023-03-31 | 31.54 | $33.47 | 664809 |
| 2023-03-30 | 31.31 | $33.54 | 413700 |
| 2023-03-29 | 31.06 | $32.82 | 330700 |
| 2023-03-28 | 30.89 | $32.83 | 421030 |
| 2023-03-27 | 30.70 | $31.28 | 1.1M |
| 2023-03-24 | 30.65 | $30.85 | 908447 |
| 2023-03-23 | 30.65 | $32.16 | 558400 |
| 2023-03-22 | 30.53 | $31.42 | 427942 |
| 2023-03-21 | 30.47 | $30.54 | 565100 |
| 2023-03-20 | 30.51 | $30.16 | 504444 |
| 2023-03-17 | 30.60 | $29.85 | 779706 |
| 2023-03-16 | 30.76 | $29.96 | 492549 |
| 2023-03-15 | 30.93 | $29.46 | 524300 |
| 2023-03-14 | 31.18 | $29.75 | 436700 |
| 2023-03-13 | 31.43 | $29.78 | 606000 |
| 2023-03-10 | 31.70 | $30.25 | 490906 |
| 2023-03-09 | 31.96 | $29.78 | 639113 |
| 2023-03-08 | 32.29 | $30.85 | 413300 |
| 2023-03-07 | 32.55 | $30.87 | 521212 |
| 2023-03-06 | 32.83 | $31.81 | 445313 |
| 2023-03-03 | 33.03 | $32.96 | 312500 |
| 2023-03-02 | 33.15 | $32.58 | 467299 |
| 2023-03-01 | 33.32 | $31.87 | 631244 |
| 2023-02-28 | 33.57 | $30.50 | 675912 |
| 2023-02-27 | 33.98 | $31.24 | 301465 |
| 2023-02-24 | 34.34 | $31.13 | 677300 |
| 2023-02-23 | 34.74 | $31.53 | 549300 |
| 2023-02-22 | 35.12 | $32.46 | 950446 |
| 2023-02-21 | 35.44 | $31.83 | 904200 |
| 2023-02-17 | 35.84 | $34.45 | 563335 |
| 2023-02-16 | 36.01 | $35.83 | 1.0M |
| 2023-02-15 | 36.05 | $36.48 | 513656 |
| 2023-02-14 | 36.02 | $35.22 | 969100 |
| 2023-02-13 | 36.11 | $35.95 | 651320 |
| 2023-02-10 | 36.14 | $35.52 | 914039 |
| 2023-02-09 | 36.21 | $37.12 | 439800 |
| 2023-02-08 | 36.12 | $35.54 | 658900 |
| 2023-02-07 | 36.18 | $35.97 | 554300 |
| 2023-02-06 | 36.19 | $35.42 | 662100 |
| 2023-02-03 | 36.26 | $35.93 | 643400 |
| 2023-02-02 | 36.27 | $36.99 | 1.2M |
| 2023-02-01 | 36.17 | $36.21 | 887264 |
| 2023-01-31 | 36.13 | $34.86 | 949520 |
| 2023-01-30 | 36.20 | $35.49 | 568400 |
| 2023-01-27 | 36.18 | $36.55 | 304114 |
| 2023-01-26 | 36.03 | $37.53 | 343003 |
| 2023-01-25 | 35.76 | $36.36 | 278600 |
| 2023-01-24 | 35.58 | $36.64 | 348644 |
| 2023-01-23 | 35.35 | $36.77 | 501800 |
| 2023-01-20 | 35.09 | $37.57 | 906910 |
| 2023-01-19 | 34.73 | $36.53 | 1.1M |
| 2023-01-18 | 34.44 | $35.70 | 503000 |
| 2023-01-17 | 34.22 | $35.58 | 980804 |
| 2023-01-13 | 33.98 | $35.87 | 477500 |
| 2023-01-12 | 33.69 | $36.00 | 407300 |
| 2023-01-11 | 33.37 | $35.83 | 913100 |
| 2023-01-10 | 33.05 | $35.73 | 795300 |
| 2023-01-09 | 32.72 | $34.81 | 903860 |
| 2023-01-06 | 32.46 | $35.73 | 1.2M |
| 2023-01-05 | 32.09 | $34.85 | 1.2M |
| 2023-01-04 | 31.78 | $34.51 | 1.1M |
| 2023-01-03 | 31.48 | $32.10 | 434104 |
| 2022-12-30 | 31.41 | $30.60 | 301120 |
| 2022-12-29 | 31.46 | $31.03 | 639400 |
| 2022-12-28 | 31.47 | $29.82 | 894400 |
| 2022-12-27 | 31.58 | $31.95 | 469312 |
| 2022-12-23 | 31.47 | $31.61 | 245400 |
| 2022-12-22 | 31.37 | $32.56 | 323700 |
| 2022-12-21 | 31.16 | $32.44 | 672902 |
| 2022-12-20 | 30.94 | $32.00 | 573718 |
| 2022-12-19 | 30.73 | $31.64 | 497509 |
| 2022-12-16 | 30.55 | $31.60 | 1.1M |
| 2022-12-15 | 30.36 | $31.00 | 501500 |
| 2022-12-14 | 30.22 | $31.23 | 526105 |
| 2022-12-13 | 30.06 | $31.79 | 558400 |
| 2022-12-12 | 29.84 | $31.57 | 643700 |
| 2022-12-09 | 29.64 | $32.95 | 1.3M |
| 2022-12-08 | 29.28 | $31.85 | 937012 |
| 2022-12-07 | 29.01 | $29.41 | 705100 |
| 2022-12-06 | 28.98 | $30.32 | 587000 |
| 2022-12-05 | 28.87 | $29.78 | 972336 |
| 2022-12-02 | 28.82 | $30.62 | 742400 |
| 2022-12-01 | 28.69 | $28.32 | 432001 |
| 2022-11-30 | 28.78 | $29.90 | 2.0M |
| 2022-11-29 | 28.71 | $28.14 | 922814 |
| 2022-11-28 | 28.80 | $26.84 | 2.1M |
| 2022-11-25 | 29.02 | $26.78 | 347005 |
| 2022-11-23 | 29.24 | $28.29 | 410300 |
| 2022-11-22 | 29.33 | $28.12 | 615648 |
| 2022-11-21 | 29.43 | $27.51 | 494900 |
| 2022-11-18 | 29.57 | $28.39 | 791000 |
| 2022-11-17 | 29.63 | $29.53 | 741600 |
| 2022-11-16 | 29.58 | $29.29 | 500522 |
| 2022-11-15 | 29.53 | $31.69 | 1.1M |
| 2022-11-14 | 29.25 | $30.13 | 889324 |
| 2022-11-11 | 29.12 | $30.12 | 931745 |
| 2022-11-10 | 28.98 | $29.23 | 527100 |
| 2022-11-09 | 28.93 | $28.81 | 490100 |
| 2022-11-08 | 28.92 | $30.19 | 550200 |
| 2022-11-07 | 28.76 | $31.00 | 644906 |
| 2022-11-04 | 28.52 | $32.31 | 1.2M |
| 2022-11-03 | 28.15 | $30.08 | 718900 |
| 2022-11-02 | 27.99 | $28.76 | 680100 |
| 2022-11-01 | 27.97 | $28.46 | 489200 |
| 2022-10-31 | 28.00 | $26.12 | 703200 |
| 2022-10-28 | 28.27 | $27.08 | 657346 |
| 2022-10-27 | 28.45 | $28.11 | 505000 |
| 2022-10-26 | 28.54 | $29.12 | 662800 |
| 2022-10-25 | 28.55 | $26.86 | 613800 |
| 2022-10-24 | 28.78 | $25.56 | 1.4M |
| 2022-10-21 | 29.16 | $28.26 | 272100 |
| 2022-10-20 | 29.29 | $27.74 | 553213 |
| 2022-10-19 | 29.49 | $27.19 | 338902 |
| 2022-10-18 | 29.76 | $29.39 | 242700 |
| 2022-10-17 | 29.83 | $29.70 | 421200 |
| 2022-10-14 | 29.89 | $29.66 | 359210 |
| 2022-10-13 | 29.96 | $29.29 | 328600 |
| 2022-10-12 | 30.10 | $28.67 | 320200 |
| 2022-10-11 | 30.31 | $28.21 | 391300 |
| 2022-10-10 | 30.60 | $29.09 | 446414 |
| 2022-10-07 | 30.84 | $30.11 | 294548 |
| 2022-10-06 | 31.00 | $31.20 | 221300 |
| 2022-10-05 | 31.08 | $31.62 | 278748 |
| 2022-10-04 | 31.12 | $31.55 | 557436 |
| 2022-10-03 | 31.18 | $30.45 | 563200 |
| 2022-09-30 | 31.36 | $28.76 | 357800 |
| 2022-09-29 | 31.72 | $29.21 | 490742 |
| 2022-09-28 | 32.08 | $30.34 | 326837 |
| 2022-09-27 | 32.34 | $30.16 | 475000 |
| 2022-09-26 | 32.64 | $30.49 | 407708 |
| 2022-09-23 | 32.94 | $30.56 | 373700 |
| 2022-09-22 | 33.27 | $31.13 | 510538 |
| 2022-09-21 | 33.56 | $30.16 | 674317 |
| 2022-09-20 | 33.97 | $32.82 | 409900 |
| 2022-09-19 | 34.13 | $32.32 | 477930 |
| 2022-09-16 | 34.36 | $32.78 | 827800 |
| 2022-09-15 | 34.54 | $33.95 | 322458 |
| 2022-09-14 | 34.63 | $33.81 | 429900 |
| 2022-09-13 | 34.73 | $34.23 | 362000 |
| 2022-09-12 | 34.80 | $36.29 | 590700 |
| 2022-09-09 | 34.67 | $34.87 | 408300 |
| 2022-09-08 | 34.67 | $33.50 | 653249 |
| 2022-09-07 | 34.82 | $34.23 | 448700 |
| 2022-09-06 | 34.91 | $33.23 | 521600 |
| 2022-09-02 | 35.10 | $34.00 | 609100 |
| 2022-09-01 | 35.25 | $33.94 | 652206 |
| 2022-08-31 | 35.42 | $35.61 | 1.2M |
| 2022-08-30 | 35.45 | $34.20 | 686000 |
| 2022-08-29 | 35.62 | $34.38 | 376939 |
| 2022-08-26 | 35.77 | $36.97 | 569000 |
| 2022-08-25 | 35.67 | $37.29 | 1.3M |
| 2022-08-24 | 35.54 | $35.44 | 555500 |
| 2022-08-23 | 35.59 | $34.78 | 451400 |
| 2022-08-22 | 35.71 | $35.00 | 636210 |
| 2022-08-19 | 35.81 | $34.79 | 341217 |
| 2022-08-18 | 35.94 | $34.60 | 300100 |
| 2022-08-17 | 36.10 | $35.14 | 283249 |
| 2022-08-16 | 36.21 | $35.46 | 801805 |
| 2022-08-15 | 36.29 | $35.17 | 511400 |
| 2022-08-12 | 36.40 | $35.23 | 581700 |
| 2022-08-11 | 36.50 | $36.01 | 574800 |
| 2022-08-10 | 36.51 | $35.51 | 324329 |
| 2022-08-09 | 36.57 | $36.18 | 273000 |
| 2022-08-08 | 36.57 | $36.18 | 551468 |
| 2022-08-05 | 36.55 | $38.00 | 469100 |
| 2022-08-04 | 36.37 | $38.68 | 687641 |
| 2022-08-03 | 36.11 | $39.74 | 754249 |
| 2022-08-02 | 35.74 | $35.56 | 579594 |
| 2022-08-01 | 35.79 | $33.75 | 658947 |
| 2022-07-29 | 36.03 | $35.69 | 908093 |
| 2022-07-28 | 36.11 | $36.53 | 724200 |
| 2022-07-27 | 36.12 | $37.20 | 528300 |
| 2022-07-26 | 36.07 | $36.79 | 337233 |
| 2022-07-25 | 36.07 | $35.99 | 194724 |
| 2022-07-22 | 36.13 | $35.38 | 360215 |
| 2022-07-21 | 36.25 | $37.27 | 430537 |
| 2022-07-20 | 36.17 | $35.20 | 374240 |
| 2022-07-19 | 36.29 | $36.31 | 499303 |
| 2022-07-18 | 36.29 | $35.32 | 516814 |
| 2022-07-15 | 36.37 | $33.93 | 636423 |
| 2022-07-14 | 36.60 | $33.98 | 413500 |
| 2022-07-13 | 36.82 | $35.31 | 388000 |
| 2022-07-12 | 36.90 | $35.09 | 605200 |
| 2022-07-11 | 37.00 | $35.19 | 693815 |
| 2022-07-08 | 37.10 | $37.83 | 473600 |
| 2022-07-07 | 36.94 | $38.11 | 494900 |
| 2022-07-06 | 36.75 | $36.72 | 707528 |
| 2022-07-05 | 36.68 | $38.95 | 845203 |
| 2022-07-01 | 36.39 | $39.35 | 487600 |
| 2022-06-30 | 36.04 | $39.33 | 807417 |
| 2022-06-29 | 35.67 | $39.64 | 1.3M |
| 2022-06-28 | 35.26 | $39.28 | 1.6M |
| 2022-06-27 | 34.86 | $36.05 | 721900 |
| 2022-06-24 | 34.76 | $35.08 | 925869 |
| 2022-06-23 | 34.72 | $34.46 | 537328 |
| 2022-06-22 | 34.72 | $34.29 | 579400 |
| 2022-06-21 | 34.71 | $34.24 | 741312 |
| 2022-06-17 | 34.67 | $33.72 | 861900 |
| 2022-06-16 | 34.67 | $33.52 | 621900 |
| 2022-06-15 | 34.67 | $35.50 | 790800 |
| 2022-06-14 | 34.44 | $34.00 | 755744 |
| 2022-06-13 | 34.33 | $32.95 | 825000 |
| 2022-06-10 | 34.29 | $34.80 | 991700 |
| 2022-06-09 | 34.03 | $36.46 | 1.1M |
| 2022-06-08 | 33.55 | $37.52 | 1.1M |
| 2022-06-07 | 32.92 | $36.47 | 748824 |
| 2022-06-06 | 32.34 | $34.99 | 720800 |
| 2022-06-03 | 31.86 | $35.26 | 500300 |
| 2022-06-02 | 31.31 | $35.44 | 656300 |
| 2022-06-01 | 30.73 | $36.49 | 935428 |
| 2022-05-31 | 30.01 | $36.34 | 2.3M |
| 2022-05-27 | 29.28 | $34.01 | 799100 |
| 2022-05-26 | 28.74 | $33.08 | 934000 |
| 2022-05-25 | 28.27 | $31.08 | 923365 |
| 2022-05-24 | 27.96 | $28.60 | 908100 |
| 2022-05-23 | 27.88 | $28.36 | 480034 |
| 2022-05-20 | 27.80 | $28.90 | 495800 |
| 2022-05-19 | 27.66 | $29.85 | 940318 |
| 2022-05-18 | 27.41 | $29.90 | 674941 |
| 2022-05-17 | 27.13 | $28.58 | 636023 |
| 2022-05-16 | 26.97 | $27.95 | 576230 |
| 2022-05-13 | 26.85 | $25.98 | 492500 |
| 2022-05-12 | 26.94 | $25.20 | 655517 |
| 2022-05-11 | 27.12 | $25.47 | 535332 |
| 2022-05-10 | 27.29 | $25.98 | 566100 |
| 2022-05-09 | 27.43 | $25.35 | 414541 |
| 2022-05-06 | 27.66 | $26.83 | 349830 |
| 2022-05-05 | 27.76 | $28.01 | 561400 |
| 2022-05-04 | 27.76 | $30.31 | 441901 |
| 2022-05-03 | 27.56 | $29.23 | 485200 |
| 2022-05-02 | 27.48 | $29.63 | 344200 |
| 2022-04-29 | 27.38 | $29.07 | 632200 |
| 2022-04-28 | 27.34 | $27.73 | 748712 |
| 2022-04-27 | 27.45 | $26.86 | 677840 |
| 2022-04-26 | 27.67 | $24.75 | 543200 |
| 2022-04-25 | 28.12 | $25.92 | 673245 |
| 2022-04-22 | 28.48 | $25.92 | 603900 |
| 2022-04-21 | 28.86 | $25.45 | 941800 |
| 2022-04-20 | 29.31 | $25.66 | 674500 |
| 2022-04-19 | 29.77 | $25.57 | 1.4M |
| 2022-04-18 | 30.25 | $26.12 | 1.1M |
| 2022-04-14 | 30.70 | $28.45 | 500377 |
| 2022-04-13 | 30.93 | $29.79 | 468500 |
| 2022-04-12 | 31.03 | $28.99 | 507528 |
| 2022-04-11 | 31.18 | $29.40 | 712200 |
| 2022-04-08 | 31.26 | $30.48 | 459440 |
| 2022-04-07 | 31.19 | $30.51 | 762206 |
| 2022-04-06 | 31.09 | $31.58 | 558100 |
| 2022-04-05 | 30.86 | $32.29 | 423376 |
| 2022-04-04 | 30.52 | $33.47 | 1.3M |
| 2022-04-01 | 30.03 | $33.84 | 1.3M |
| 2022-03-31 | 29.48 | $30.41 | 777015 |
| 2022-03-30 | 29.25 | $31.80 | 952100 |
| 2022-03-29 | 28.87 | $32.58 | 1.2M |
| 2022-03-28 | 28.42 | $31.60 | 1.1M |
| 2022-03-25 | 28.05 | $29.77 | 1.2M |
| 2022-03-24 | 27.86 | $30.57 | 848606 |
| 2022-03-23 | 27.58 | $30.93 | 1.1M |
| 2022-03-22 | 27.24 | $31.41 | 1.0M |
| 2022-03-21 | 26.83 | $29.28 | 848400 |
| 2022-03-18 | 26.62 | $29.69 | 1.2M |
| 2022-03-17 | 26.36 | $28.46 | 1.0M |
| 2022-03-16 | 26.23 | $29.66 | 2.0M |
| 2022-03-15 | 25.98 | $23.77 | 1.4M |
| 2022-03-14 | 26.31 | $21.50 | 1.3M |
| 2022-03-11 | 26.90 | $22.30 | 890300 |
| 2022-03-10 | 27.45 | $24.13 | 942730 |
| 2022-03-09 | 27.86 | $25.65 | 907210 |
| 2022-03-08 | 28.15 | $24.00 | 976800 |
| 2022-03-07 | 28.62 | $25.91 | 899100 |
| 2022-03-04 | 28.93 | $27.43 | 869000 |
| 2022-03-03 | 29.11 | $29.00 | 716500 |
| 2022-03-02 | 29.14 | $29.23 | 882900 |
| 2022-03-01 | 29.18 | $31.76 | 850059 |
| 2022-02-28 | 28.98 | $30.59 | 1.5M |
| 2022-02-25 | 28.90 | $30.26 | 1.1M |
| 2022-02-24 | 28.83 | $27.14 | 1.4M |
| 2022-02-23 | 29.09 | $26.71 | 639700 |
| 2022-02-22 | 29.40 | $26.42 | 674818 |
| 2022-02-18 | 29.76 | $27.31 | 540926 |
| 2022-02-17 | 30.08 | $28.38 | 541610 |
| 2022-02-16 | 30.33 | $29.25 | 813900 |
| 2022-02-15 | 30.53 | $29.99 | 551800 |
| 2022-02-14 | 30.69 | $28.63 | 505800 |
| 2022-02-11 | 31.01 | $29.41 | 359502 |
| 2022-02-10 | 31.28 | $30.33 | 1.1M |
| 2022-02-09 | 31.51 | $31.32 | 470703 |
| 2022-02-08 | 31.66 | $30.27 | 501700 |
| 2022-02-07 | 31.93 | $29.30 | 429700 |
| 2022-02-04 | 32.31 | $30.57 | 345638 |
| 2022-02-03 | 32.58 | $30.45 | 528700 |
| 2022-02-02 | 32.87 | $30.56 | 947200 |
| 2022-02-01 | 33.15 | $33.86 | 637953 |
| 2022-01-31 | 33.10 | $33.32 | 1.1M |
| 2022-01-28 | 33.08 | $29.71 | 1.2M |
| 2022-01-27 | 33.40 | $29.37 | 658300 |
| 2022-01-26 | 33.75 | $30.55 | 635200 |
| 2022-01-25 | 33.96 | $30.75 | 1.2M |
| 2022-01-24 | 34.14 | $31.38 | 1.3M |
| 2022-01-21 | 34.24 | $34.89 | 1.1M |
| 2022-01-20 | 33.98 | $36.06 | 1.3M |
| 2022-01-19 | 33.57 | $36.49 | 600600 |
| 2022-01-18 | 33.07 | $35.72 | 731225 |
| 2022-01-14 | 32.62 | $35.85 | 687261 |
| 2022-01-13 | 32.12 | $35.81 | 762500 |
| 2022-01-12 | 31.59 | $37.00 | 869024 |
| 2022-01-11 | 30.92 | $35.83 | 928474 |
| 2022-01-10 | 30.34 | $34.91 | 1.3M |
| 2022-01-07 | 29.83 | $33.27 | 707800 |
| 2022-01-06 | 29.48 | $32.69 | 1.0M |
| 2022-01-05 | 29.18 | $31.40 | 942645 |
| 2022-01-04 | 29.03 | $30.91 | 737867 |
| 2022-01-03 | 28.92 | $30.60 | 690531 |
| 2021-12-31 | 28.85 | $29.48 | 798545 |
| 2021-12-30 | 28.88 | $29.56 | 1.3M |
| 2021-12-29 | 28.92 | $26.13 | 871455 |
| 2021-12-28 | 29.33 | $27.12 | 464800 |
| 2021-12-27 | 29.67 | $27.23 | 435323 |
| 2021-12-23 | 30.05 | $28.23 | 503100 |
| 2021-12-22 | 30.36 | $27.96 | 962913 |
| 2021-12-21 | 30.74 | $28.89 | 1.2M |
| 2021-12-20 | 31.07 | $27.29 | 1.2M |
| 2021-12-17 | 31.59 | $28.84 | 1.2M |
| 2021-12-16 | 32.00 | $28.89 | 1.1M |
| 2021-12-15 | 32.42 | $29.40 | 1.1M |
| 2021-12-14 | 32.83 | $30.29 | 943145 |
| 2021-12-13 | 33.20 | $31.02 | 1.1M |
| 2021-12-10 | 33.54 | $32.55 | 864710 |
| 2021-12-09 | 33.75 | $32.78 | 721340 |
| 2021-12-08 | 33.97 | $33.47 | 958031 |
| 2021-12-07 | 34.15 | $34.40 | 1.4M |
| 2021-12-06 | 34.25 | $32.66 | 1.4M |
| 2021-12-03 | 34.55 | $29.59 | 1.3M |
| 2021-12-02 | 35.18 | $31.46 | 1.1M |
| 2021-12-01 | 35.68 | $31.06 | 1.3M |
| 2021-11-30 | 36.25 | $34.17 | 1.6M |
| 2021-11-29 | 36.56 | $35.05 | 990204 |
| 2021-11-26 | 36.81 | $35.03 | 461232 |
| 2021-11-24 | 37.09 | $35.91 | 723133 |
| 2021-11-23 | 37.30 | $36.20 | 1.0M |
| 2021-11-22 | 37.51 | $37.08 | 890791 |
| 2021-11-19 | 37.69 | $35.78 | 1.5M |
| 2021-11-18 | 38.05 | $34.24 | 1.0M |
| 2021-11-17 | 38.64 | $34.44 | 1.1M |
| 2021-11-16 | 39.29 | $37.62 | 589208 |
| 2021-11-15 | 39.70 | $38.70 | 1.1M |
| 2021-11-12 | 40.05 | $38.93 | 1.7M |
| 2021-11-11 | 40.44 | $38.00 | 1.3M |
| 2021-11-10 | 40.97 | $37.65 | 1.9M |
| 2021-11-09 | 41.60 | $37.81 | 425316 |
| 2021-11-08 | 42.27 | $38.31 | 556512 |
| 2021-11-05 | 42.95 | $38.49 | 1.1M |
| 2021-11-04 | 43.67 | $38.92 | 662900 |
| 2021-11-03 | 44.40 | $39.96 | 405041 |
| 2021-11-02 | 45.05 | $40.17 | 1.0M |
| 2021-11-01 | 45.72 | $40.62 | 909554 |
| 2021-10-29 | 46.36 | $39.35 | 958316 |
| 2021-10-28 | 47.16 | $40.09 | 1.0M |
| 2021-10-27 | 47.93 | $39.64 | 1.8M |
| 2021-10-26 | 48.76 | $43.38 | 613039 |
| 2021-10-25 | 49.24 | $47.14 | 538060 |
| 2021-10-22 | 49.34 | $48.04 | 421240 |
| 2021-10-21 | 49.32 | $50.96 | 791900 |
| 2021-10-20 | 48.98 | $51.03 | 1.4M |
| 2021-10-19 | 48.58 | $50.79 | 807200 |
| 2021-10-18 | 48.17 | $49.95 | 586400 |
| 2021-10-15 | 47.79 | $49.23 | 479911 |
| 2021-10-14 | 47.45 | $49.97 | 386033 |
| 2021-10-13 | 47.00 | $50.82 | 469242 |
| 2021-10-12 | 46.43 | $50.24 | 386400 |
| 2021-10-11 | 45.89 | $50.23 | 772600 |
| 2021-10-08 | 45.33 | $50.65 | 839000 |
| 2021-10-07 | 44.70 | $48.82 | 646900 |
| 2021-10-06 | 44.23 | $46.01 | 543304 |
| 2021-10-05 | 44.03 | $46.10 | 545506 |
| 2021-10-04 | 43.83 | $45.01 | 915362 |
| 2021-10-01 | 43.74 | $47.23 | 760719 |
| 2021-09-30 | 43.43 | $46.93 | 1.2M |
| 2021-09-29 | 43.15 | $45.22 | 1.1M |
| 2021-09-28 | 43.03 | $44.06 | 632756 |
| 2021-09-27 | 43.00 | $42.74 | 819145 |
| 2021-09-24 | 43.09 | $41.10 | 394826 |
| 2021-09-23 | 43.33 | $41.27 | 2.1M |
| 2021-09-22 | 43.55 | $41.12 | 670817 |
| 2021-09-21 | 43.78 | $41.35 | 401500 |
| 2021-09-20 | 43.99 | $41.36 | 814200 |
| 2021-09-17 | 44.17 | $42.72 | 974949 |
| 2021-09-16 | 44.20 | $42.19 | 679600 |
| 2021-09-15 | 44.26 | $42.80 | 926400 |
| 2021-09-14 | 44.24 | $44.70 | 454100 |
| 2021-09-13 | 44.01 | $45.00 | 505448 |
| 2021-09-10 | 43.72 | $45.34 | 401800 |
| 2021-09-09 | 43.37 | $46.05 | 509247 |
| 2021-09-08 | 42.93 | $45.80 | 751522 |
| 2021-09-07 | 42.50 | $47.67 | 694412 |
| 2021-09-03 | 41.86 | $46.02 | 829919 |
| 2021-09-02 | 41.37 | $46.81 | 1.1M |
| 2021-09-01 | 40.78 | $46.27 | 1.3M |
| 2021-08-31 | 40.24 | $44.26 | 2.2M |
| 2021-08-30 | 39.88 | $41.37 | 1.2M |
| 2021-08-27 | 39.82 | $40.25 | 1.2M |
| 2021-08-26 | 39.89 | $39.65 | 1.5M |
| 2021-08-25 | 40.06 | $40.22 | 1.2M |
| 2021-08-24 | 40.22 | $41.88 | 1.2M |
| 2021-08-23 | 40.24 | $39.43 | 699000 |
| 2021-08-20 | 40.54 | $37.72 | 1.0M |
| 2021-08-19 | 41.07 | $37.26 | 701700 |
| 2021-08-18 | 41.72 | $38.22 | 693643 |
| 2021-08-17 | 42.35 | $37.75 | 918700 |
| 2021-08-16 | 43.11 | $37.88 | 819694 |
| 2021-08-13 | 43.97 | $38.91 | 886142 |
| 2021-08-12 | 44.83 | $39.91 | 571133 |
| 2021-08-11 | 45.71 | $41.99 | 747319 |
| 2021-08-10 | 46.49 | $41.96 | 644603 |
| 2021-08-09 | 47.37 | $42.62 | 969728 |
| 2021-08-06 | 48.28 | $42.08 | 608231 |
| 2021-08-05 | 49.33 | $43.67 | 824900 |
| 2021-08-04 | 50.32 | $44.45 | 1.3M |
| 2021-08-03 | 51.32 | $42.32 | 1.1M |
| 2021-08-02 | 52.60 | $46.82 | 1.3M |
| 2021-07-30 | 53.53 | $45.30 | 1.6M |
| 2021-07-29 | 54.68 | $48.02 | 969333 |
| 2021-07-28 | 55.66 | $49.21 | 1.0M |
| 2021-07-27 | 56.60 | $46.90 | 1.4M |
| 2021-07-26 | 57.84 | $48.06 | 1.0M |
| 2021-07-23 | 59.05 | $51.94 | 786809 |
| 2021-07-22 | 59.95 | $53.74 | 966128 |
| 2021-07-21 | 60.71 | $52.99 | 2.0M |
| 2021-07-20 | 61.59 | $57.16 | 683513 |
| 2021-07-19 | 62.11 | $59.53 | 525100 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
20.69
2026-07-16
Close Price
$21.78
Vol: 540651
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
16.92
Average
28.99
Maximum
60.71
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 20.69 | $21.78 | 540651 |
| 2026-07-15 | 20.36 | $21.59 | 517257 |
| 2026-07-14 | 20.00 | $20.86 | 547594 |
| 2026-07-13 | 19.73 | $20.37 | 763032 |
| 2026-07-10 | 19.52 | $20.30 | 693100 |
| 2026-07-09 | 19.29 | $20.50 | 903045 |
| 2026-07-08 | 18.98 | $19.94 | 724022 |
| 2026-07-07 | 18.73 | $18.67 | 310500 |
| 2026-07-06 | 18.71 | $18.63 | 537738 |
| 2026-07-02 | 18.69 | $18.18 | 572900 |
| 2026-07-01 | 18.76 | $19.09 | 763180 |
| 2026-06-30 | 18.65 | $19.03 | 842723 |
| 2026-06-29 | 18.53 | $19.00 | 1.1M |
| 2026-06-26 | 18.39 | $18.56 | 1.2M |
| 2026-06-25 | 18.33 | $18.78 | 1.3M |
| 2026-06-24 | 18.21 | $19.10 | 1.4M |
| 2026-06-23 | 18.00 | $18.37 | 730516 |
| 2026-06-22 | 17.91 | $18.44 | 1.5M |
| 2026-06-18 | 17.79 | $18.09 | 956440 |
| 2026-06-17 | 17.72 | $17.91 | 695300 |
| 2026-06-16 | 17.68 | $18.18 | 782326 |
| 2026-06-15 | 17.58 | $18.76 | 1.0M |
| 2026-06-12 | 17.34 | $17.57 | 912084 |
| 2026-06-11 | 17.32 | $17.85 | 1.1M |
| 2026-06-10 | 17.23 | $17.46 | 849636 |
| 2026-06-09 | 17.21 | $17.26 | 920949 |
| 2026-06-08 | 17.23 | $17.37 | 689405 |
| 2026-06-05 | 17.24 | $16.53 | 743000 |
| 2026-06-04 | 17.42 | $17.55 | 677533 |
| 2026-06-03 | 17.42 | $18.18 | 619600 |
| 2026-06-02 | 17.29 | $18.35 | 735906 |
| 2026-06-01 | 17.10 | $17.91 | 617000 |
| 2026-05-29 | 16.98 | $17.46 | 904029 |
| 2026-05-28 | 16.93 | $17.30 | 1.0M |
| 2026-05-27 | 16.92 | $16.38 | 642661 |
| 2026-05-26 | 17.10 | $16.49 | 636800 |
| 2026-05-22 | 17.29 | $16.59 | 670703 |
| 2026-05-21 | 17.49 | $16.68 | 483422 |
| 2026-05-20 | 17.71 | $16.93 | 901100 |
| 2026-05-19 | 17.91 | $16.83 | 650800 |
| 2026-05-18 | 18.16 | $16.89 | 679000 |
| 2026-05-15 | 18.45 | $17.05 | 899804 |
| 2026-05-14 | 18.74 | $17.71 | 831427 |
| 2026-05-13 | 18.95 | $19.20 | 434400 |
| 2026-05-12 | 18.87 | $18.82 | 544149 |
| 2026-05-11 | 18.86 | $19.17 | 425500 |
| 2026-05-08 | 18.77 | $19.00 | 393200 |
| 2026-05-07 | 18.71 | $19.33 | 628600 |
| 2026-05-06 | 18.56 | $19.37 | 620200 |
| 2026-05-05 | 18.38 | $18.33 | 257800 |
| 2026-05-04 | 18.39 | $18.42 | 271200 |
| 2026-05-01 | 18.38 | $18.60 | 244316 |
| 2026-04-30 | 18.34 | $18.63 | 539900 |
| 2026-04-29 | 18.28 | $18.21 | 540834 |
| 2026-04-28 | 18.30 | $18.26 | 423120 |
| 2026-04-27 | 18.31 | $18.46 | 432500 |
| 2026-04-24 | 18.28 | $18.50 | 337300 |
| 2026-04-23 | 18.24 | $18.37 | 652863 |
| 2026-04-22 | 18.22 | $18.70 | 588600 |
| 2026-04-21 | 18.13 | $18.70 | 505801 |
| 2026-04-20 | 18.03 | $18.89 | 483600 |
| 2026-04-17 | 17.87 | $18.72 | 706700 |
| 2026-04-16 | 17.72 | $18.70 | 848610 |
| 2026-04-15 | 17.55 | $18.35 | 884600 |
| 2026-04-14 | 17.43 | $18.13 | 679744 |
| 2026-04-13 | 17.35 | $17.85 | 683900 |
| 2026-04-10 | 17.31 | $17.90 | 394400 |
| 2026-04-09 | 17.26 | $18.12 | 411001 |
| 2026-04-08 | 17.16 | $18.12 | 365300 |
| 2026-04-07 | 17.04 | $17.51 | 337220 |
| 2026-04-06 | 17.04 | $17.48 | 236700 |
| 2026-04-02 | 17.06 | $17.36 | 268000 |
| 2026-04-01 | 17.10 | $17.54 | 339800 |
| 2026-03-31 | 17.12 | $17.37 | 850800 |
| 2026-03-30 | 17.19 | $17.09 | 415500 |
| 2026-03-27 | 17.33 | $16.92 | 364234 |
| 2026-03-26 | 17.54 | $17.29 | 577021 |
| 2026-03-25 | 17.71 | $17.59 | 500326 |
| 2026-03-24 | 17.85 | $17.28 | 638610 |
| 2026-03-23 | 18.08 | $17.93 | 643600 |
| 2026-03-20 | 18.21 | $18.02 | 2.3M |
| 2026-03-19 | 18.36 | $18.40 | 764000 |
| 2026-03-18 | 18.45 | $18.30 | 869900 |
| 2026-03-17 | 18.58 | $18.83 | 905136 |
| 2026-03-16 | 18.63 | $18.60 | 1.1M |
| 2026-03-13 | 18.74 | $18.86 | 812515 |
| 2026-03-12 | 18.82 | $18.75 | 1.0M |
| 2026-03-11 | 18.94 | $19.28 | 1.0M |
| 2026-03-10 | 18.97 | $19.64 | 1.0M |
| 2026-03-09 | 18.93 | $19.61 | 758100 |
| 2026-03-06 | 18.91 | $19.07 | 610314 |
| 2026-03-05 | 18.99 | $18.83 | 891711 |
| 2026-03-04 | 19.15 | $17.96 | 811259 |
| 2026-03-03 | 19.52 | $18.35 | 800001 |
| 2026-03-02 | 19.88 | $19.16 | 536400 |
| 2026-02-27 | 20.13 | $19.18 | 9.3M |
| 2026-02-26 | 20.41 | $19.96 | 739200 |
| 2026-02-25 | 20.59 | $20.11 | 595357 |
| 2026-02-24 | 20.76 | $20.77 | 611709 |
| 2026-02-23 | 20.82 | $20.82 | 571335 |
| 2026-02-20 | 20.89 | $21.05 | 411600 |
| 2026-02-19 | 20.93 | $20.99 | 438518 |
| 2026-02-18 | 20.98 | $21.00 | 400423 |
| 2026-02-17 | 21.05 | $20.96 | 672335 |
| 2026-02-13 | 21.13 | $21.00 | 413700 |
| 2026-02-12 | 21.23 | $21.03 | 832600 |
| 2026-02-11 | 21.34 | $21.77 | 614200 |
| 2026-02-10 | 21.31 | $21.93 | 465400 |
| 2026-02-09 | 21.25 | $21.02 | 450700 |
| 2026-02-06 | 21.38 | $20.90 | 464135 |
| 2026-02-05 | 21.55 | $20.67 | 747103 |
| 2026-02-04 | 21.81 | $20.76 | 392425 |
| 2026-02-03 | 22.08 | $20.93 | 415739 |
| 2026-02-02 | 22.37 | $21.65 | 458200 |
| 2026-01-30 | 22.56 | $22.04 | 579547 |
| 2026-01-29 | 22.70 | $22.97 | 325900 |
| 2026-01-28 | 22.66 | $22.54 | 527600 |
| 2026-01-27 | 22.71 | $22.76 | 428639 |
| 2026-01-26 | 22.72 | $22.84 | 272000 |
| 2026-01-23 | 22.72 | $23.14 | 245418 |
| 2026-01-22 | 22.66 | $23.01 | 378800 |
| 2026-01-21 | 22.61 | $22.91 | 536900 |
| 2026-01-20 | 22.58 | $22.69 | 560000 |
| 2026-01-16 | 22.59 | $23.09 | 554900 |
| 2026-01-15 | 22.53 | $23.24 | 314508 |
| 2026-01-14 | 22.42 | $23.08 | 346500 |
| 2026-01-13 | 22.33 | $22.49 | 413700 |
| 2026-01-12 | 22.35 | $22.78 | 361427 |
| 2026-01-09 | 22.32 | $22.15 | 559800 |
| 2026-01-08 | 22.43 | $22.60 | 531430 |
| 2026-01-07 | 22.45 | $21.83 | 504978 |
| 2026-01-06 | 22.65 | $22.42 | 325100 |
| 2026-01-05 | 22.75 | $22.73 | 470824 |
| 2026-01-02 | 22.81 | $22.68 | 265500 |
| 2025-12-31 | 22.89 | $22.26 | 460000 |
| 2025-12-30 | 23.08 | $23.24 | 398100 |
| 2025-12-29 | 23.09 | $23.10 | 494600 |
| 2025-12-26 | 23.14 | $23.54 | 262800 |
| 2025-12-24 | 23.11 | $23.51 | 302117 |
| 2025-12-23 | 23.07 | $23.23 | 400600 |
| 2025-12-22 | 23.10 | $23.41 | 398900 |
| 2025-12-19 | 23.09 | $23.06 | 1.1M |
| 2025-12-18 | 23.16 | $23.24 | 430200 |
| 2025-12-17 | 23.21 | $23.14 | 365701 |
| 2025-12-16 | 23.28 | $23.27 | 783313 |
| 2025-12-15 | 23.35 | $23.30 | 381500 |
| 2025-12-12 | 23.42 | $24.25 | 680600 |
| 2025-12-11 | 23.30 | $23.86 | 324400 |
| 2025-12-10 | 23.26 | $24.08 | 380600 |
| 2025-12-09 | 23.16 | $23.65 | 443600 |
| 2025-12-08 | 23.14 | $23.59 | 354100 |
| 2025-12-05 | 23.14 | $23.88 | 609500 |
| 2025-12-04 | 23.08 | $23.38 | 406000 |
| 2025-12-03 | 23.13 | $23.11 | 482424 |
| 2025-12-02 | 23.24 | $23.44 | 363512 |
| 2025-12-01 | 23.30 | $23.75 | 634929 |
| 2025-11-28 | 23.32 | $23.76 | 318100 |
| 2025-11-26 | 23.34 | $23.47 | 446028 |
| 2025-11-25 | 23.43 | $23.96 | 668720 |
| 2025-11-24 | 23.44 | $23.68 | 1.2M |
| 2025-11-21 | 23.51 | $23.48 | 411500 |
| 2025-11-20 | 23.65 | $23.21 | 460231 |
| 2025-11-19 | 23.87 | $23.65 | 339127 |
| 2025-11-18 | 24.05 | $23.95 | 316904 |
| 2025-11-17 | 24.19 | $23.80 | 312900 |
| 2025-11-14 | 24.39 | $24.09 | 383834 |
| 2025-11-13 | 24.57 | $24.85 | 326300 |
| 2025-11-12 | 24.62 | $24.92 | 309600 |
| 2025-11-11 | 24.68 | $24.84 | 288600 |
| 2025-11-10 | 24.76 | $25.04 | 437418 |
| 2025-11-07 | 24.83 | $24.34 | 483413 |
| 2025-11-06 | 25.06 | $25.20 | 478667 |
| 2025-11-05 | 25.14 | $24.82 | 438134 |
| 2025-11-04 | 25.33 | $24.93 | 314500 |
| 2025-11-03 | 25.53 | $25.15 | 363903 |
| 2025-10-31 | 25.73 | $25.20 | 344000 |
| 2025-10-30 | 25.95 | $25.14 | 400600 |
| 2025-10-29 | 26.22 | $25.48 | 310154 |
| 2025-10-28 | 26.47 | $25.97 | 195910 |
| 2025-10-27 | 26.66 | $26.46 | 336563 |
| 2025-10-24 | 26.78 | $25.99 | 154611 |
| 2025-10-23 | 27.03 | $26.12 | 394100 |
| 2025-10-22 | 27.29 | $26.56 | 373028 |
| 2025-10-21 | 27.50 | $27.19 | 224500 |
| 2025-10-20 | 27.62 | $27.81 | 247800 |
| 2025-10-17 | 27.62 | $28.11 | 408300 |
| 2025-10-16 | 27.57 | $27.69 | 259206 |
| 2025-10-15 | 27.60 | $27.43 | 486300 |
| 2025-10-14 | 27.69 | $26.83 | 406600 |
| 2025-10-13 | 27.93 | $26.73 | 299006 |
| 2025-10-10 | 28.22 | $26.50 | 444609 |
| 2025-10-09 | 28.62 | $27.82 | 275547 |
| 2025-10-08 | 28.79 | $28.46 | 285247 |
| 2025-10-07 | 28.87 | $28.69 | 182224 |
| 2025-10-06 | 28.91 | $28.81 | 342500 |
| 2025-10-03 | 28.92 | $28.43 | 182700 |
| 2025-10-02 | 29.03 | $28.64 | 325800 |
| 2025-10-01 | 29.10 | $28.62 | 236800 |
| 2025-09-30 | 29.19 | $28.55 | 313006 |
| 2025-09-29 | 29.30 | $29.02 | 290600 |
| 2025-09-26 | 29.34 | $29.04 | 264239 |
| 2025-09-25 | 29.37 | $28.94 | 248200 |
| 2025-09-24 | 29.43 | $29.33 | 277517 |
| 2025-09-23 | 29.41 | $28.66 | 287346 |
| 2025-09-22 | 29.53 | $29.42 | 252234 |
| 2025-09-19 | 29.51 | $29.13 | 492800 |
| 2025-09-18 | 29.55 | $29.35 | 293100 |
| 2025-09-17 | 29.54 | $29.92 | 290200 |
| 2025-09-16 | 29.40 | $29.71 | 235221 |
| 2025-09-15 | 29.29 | $29.41 | 189821 |
| 2025-09-12 | 29.22 | $29.42 | 180601 |
| 2025-09-11 | 29.13 | $29.52 | 294900 |
| 2025-09-10 | 29.00 | $28.70 | 226219 |
| 2025-09-09 | 29.03 | $29.36 | 285700 |
| 2025-09-08 | 28.92 | $28.57 | 136846 |
| 2025-09-05 | 28.96 | $28.61 | 145626 |
| 2025-09-04 | 28.99 | $28.61 | 185600 |
| 2025-09-03 | 29.02 | $29.01 | 202400 |
| 2025-09-02 | 28.97 | $28.73 | 301133 |
| 2025-08-29 | 28.97 | $28.88 | 284600 |
| 2025-08-28 | 28.94 | $28.44 | 232500 |
| 2025-08-27 | 28.99 | $28.46 | 411100 |
| 2025-08-26 | 29.05 | $29.09 | 529600 |
| 2025-08-25 | 28.97 | $29.12 | 179019 |
| 2025-08-22 | 28.88 | $29.36 | 171300 |
| 2025-08-21 | 28.71 | $28.67 | 185421 |
| 2025-08-20 | 28.66 | $28.39 | 284600 |
| 2025-08-19 | 28.66 | $28.11 | 215000 |
| 2025-08-18 | 28.72 | $28.39 | 253446 |
| 2025-08-15 | 28.72 | $28.43 | 365450 |
| 2025-08-14 | 28.71 | $28.85 | 328312 |
| 2025-08-13 | 28.61 | $29.59 | 308210 |
| 2025-08-12 | 28.33 | $28.75 | 491741 |
| 2025-08-11 | 28.18 | $28.55 | 228500 |
| 2025-08-08 | 28.05 | $28.64 | 254809 |
| 2025-08-07 | 27.87 | $27.97 | 265746 |
| 2025-08-06 | 27.81 | $27.75 | 251519 |
| 2025-08-05 | 27.77 | $27.52 | 329100 |
| 2025-08-04 | 27.78 | $27.78 | 271824 |
| 2025-08-01 | 27.73 | $27.12 | 425100 |
| 2025-07-31 | 27.81 | $27.09 | 364100 |
| 2025-07-30 | 27.91 | $27.02 | 233903 |
| 2025-07-29 | 28.03 | $27.55 | 298529 |
| 2025-07-28 | 28.06 | $27.99 | 123542 |
| 2025-07-25 | 27.99 | $28.09 | 101500 |
| 2025-07-24 | 27.89 | $28.21 | 138700 |
| 2025-07-23 | 27.75 | $28.42 | 186405 |
| 2025-07-22 | 27.53 | $27.62 | 212000 |
| 2025-07-21 | 27.44 | $27.20 | 326800 |
| 2025-07-18 | 27.43 | $27.91 | 261310 |
| 2025-07-17 | 27.26 | $27.72 | 483004 |
| 2025-07-16 | 27.10 | $27.90 | 214600 |
| 2025-07-15 | 26.87 | $27.70 | 202400 |
| 2025-07-14 | 26.65 | $26.63 | 121915 |
| 2025-07-11 | 26.61 | $26.85 | 120600 |
| 2025-07-10 | 26.52 | $26.98 | 198900 |
| 2025-07-09 | 26.39 | $26.76 | 210427 |
| 2025-07-08 | 26.27 | $26.93 | 199800 |
| 2025-07-07 | 26.11 | $26.61 | 431800 |
| 2025-07-03 | 25.98 | $26.28 | 121900 |
| 2025-07-02 | 25.90 | $26.45 | 290800 |
| 2025-07-01 | 25.77 | $26.08 | 256800 |
| 2025-06-30 | 25.70 | $25.79 | 274100 |
| 2025-06-27 | 25.68 | $25.93 | 205300 |
| 2025-06-26 | 25.62 | $25.83 | 229439 |
| 2025-06-25 | 25.58 | $25.65 | 166809 |
| 2025-06-24 | 25.57 | $26.11 | 203100 |
| 2025-06-23 | 25.45 | $25.43 | 414700 |
| 2025-06-20 | 25.47 | $25.44 | 489800 |
| 2025-06-18 | 25.49 | $25.65 | 176634 |
| 2025-06-17 | 25.46 | $25.70 | 258513 |
| 2025-06-16 | 25.42 | $25.91 | 207439 |
| 2025-06-13 | 25.33 | $25.41 | 498905 |
| 2025-06-12 | 25.33 | $25.92 | 192105 |
| 2025-06-11 | 25.23 | $25.97 | 277827 |
| 2025-06-10 | 25.10 | $25.93 | 307547 |
| 2025-06-09 | 24.96 | $26.26 | 161300 |
| 2025-06-06 | 24.73 | $25.84 | 458900 |
| 2025-06-05 | 24.56 | $25.19 | 317802 |
| 2025-06-04 | 24.49 | $24.60 | 407000 |
| 2025-06-03 | 24.55 | $24.76 | 447600 |
| 2025-06-02 | 24.58 | $24.71 | 257829 |
| 2025-05-30 | 24.64 | $24.52 | 1.0M |
| 2025-05-29 | 24.74 | $24.91 | 480000 |
| 2025-05-28 | 24.79 | $24.81 | 339558 |
| 2025-05-27 | 24.87 | $24.73 | 460500 |
| 2025-05-23 | 24.98 | $24.84 | 228300 |
| 2025-05-22 | 25.09 | $24.87 | 479700 |
| 2025-05-21 | 25.22 | $24.72 | 256900 |
| 2025-05-20 | 25.40 | $24.71 | 237120 |
| 2025-05-19 | 25.61 | $25.15 | 457800 |
| 2025-05-16 | 25.78 | $25.61 | 646249 |
| 2025-05-15 | 25.87 | $25.75 | 473627 |
| 2025-05-14 | 25.96 | $26.01 | 220400 |
| 2025-05-13 | 26.00 | $26.11 | 264001 |
| 2025-05-12 | 26.03 | $25.94 | 775800 |
| 2025-05-09 | 26.11 | $25.16 | 302545 |
| 2025-05-08 | 26.37 | $25.42 | 578536 |
| 2025-05-07 | 26.62 | $25.63 | 910300 |
| 2025-05-06 | 26.86 | $26.51 | 689310 |
| 2025-05-05 | 26.96 | $26.86 | 380200 |
| 2025-05-02 | 27.00 | $27.28 | 344547 |
| 2025-05-01 | 26.96 | $27.11 | 233700 |
| 2025-04-30 | 26.96 | $27.28 | 364848 |
| 2025-04-29 | 26.91 | $27.29 | 370204 |
| 2025-04-28 | 26.86 | $27.94 | 245000 |
| 2025-04-25 | 26.67 | $27.76 | 345834 |
| 2025-04-24 | 26.48 | $28.05 | 399211 |
| 2025-04-23 | 26.21 | $27.64 | 552411 |
| 2025-04-22 | 25.98 | $27.62 | 552201 |
| 2025-04-21 | 25.73 | $27.04 | 386300 |
| 2025-04-17 | 25.56 | $25.82 | 650600 |
| 2025-04-16 | 25.62 | $25.51 | 531542 |
| 2025-04-15 | 25.77 | $26.26 | 501104 |
| 2025-04-14 | 25.80 | $26.26 | 977923 |
| 2025-04-11 | 25.83 | $26.11 | 736527 |
| 2025-04-10 | 25.90 | $25.41 | 754149 |
| 2025-04-09 | 26.15 | $25.50 | 1.0M |
| 2025-04-08 | 26.41 | $23.81 | 852189 |
| 2025-04-07 | 27.09 | $24.80 | 669200 |
| 2025-04-04 | 27.67 | $25.88 | 712146 |
| 2025-04-03 | 28.11 | $27.32 | 402300 |
| 2025-04-02 | 28.33 | $27.93 | 309800 |
| 2025-04-01 | 28.46 | $28.05 | 268600 |
| 2025-03-31 | 28.58 | $27.72 | 190800 |
| 2025-03-28 | 28.80 | $27.74 | 359700 |
| 2025-03-27 | 29.05 | $28.20 | 300200 |
| 2025-03-26 | 29.24 | $27.87 | 363700 |
| 2025-03-25 | 29.53 | $27.82 | 564400 |
| 2025-03-24 | 29.87 | $28.33 | 347807 |
| 2025-03-21 | 30.17 | $28.50 | 1.1M |
| 2025-03-20 | 30.47 | $29.69 | 277445 |
| 2025-03-19 | 30.57 | $30.37 | 303900 |
| 2025-03-18 | 30.54 | $30.86 | 286000 |
| 2025-03-17 | 30.39 | $30.99 | 490523 |
| 2025-03-14 | 30.19 | $30.17 | 519018 |
| 2025-03-13 | 30.13 | $29.33 | 411648 |
| 2025-03-12 | 30.23 | $29.92 | 729182 |
| 2025-03-11 | 30.21 | $29.73 | 626118 |
| 2025-03-10 | 30.24 | $30.11 | 547775 |
| 2025-03-07 | 30.18 | $30.53 | 430800 |
| 2025-03-06 | 30.02 | $30.91 | 565401 |
| 2025-03-05 | 29.74 | $31.07 | 619722 |
| 2025-03-04 | 29.39 | $29.60 | 657800 |
| 2025-03-03 | 29.29 | $28.63 | 389812 |
| 2025-02-28 | 29.37 | $28.74 | 923700 |
| 2025-02-27 | 29.44 | $28.94 | 454838 |
| 2025-02-26 | 29.48 | $28.90 | 389100 |
| 2025-02-25 | 29.53 | $28.66 | 446800 |
| 2025-02-24 | 29.63 | $28.66 | 1.2M |
| 2025-02-21 | 29.74 | $29.98 | 801018 |
| 2025-02-20 | 29.58 | $30.18 | 1.4M |
| 2025-02-19 | 29.36 | $30.11 | 782405 |
| 2025-02-18 | 29.11 | $30.36 | 780840 |
| 2025-02-14 | 28.76 | $30.10 | 610500 |
| 2025-02-13 | 28.41 | $29.61 | 815948 |
| 2025-02-12 | 28.10 | $28.59 | 333928 |
| 2025-02-11 | 27.95 | $28.15 | 354901 |
| 2025-02-10 | 27.87 | $28.00 | 518400 |
| 2025-02-07 | 27.81 | $27.45 | 465820 |
| 2025-02-06 | 27.85 | $27.40 | 253900 |
| 2025-02-05 | 27.91 | $27.28 | 434800 |
| 2025-02-04 | 28.00 | $27.97 | 524408 |
| 2025-02-03 | 27.95 | $27.83 | 357227 |
| 2025-01-31 | 27.93 | $28.02 | 273718 |
| 2025-01-30 | 27.86 | $29.31 | 583538 |
| 2025-01-29 | 27.50 | $28.41 | 507100 |
| 2025-01-28 | 27.27 | $28.74 | 392400 |
| 2025-01-27 | 26.94 | $28.08 | 446131 |
| 2025-01-24 | 26.69 | $27.66 | 358600 |
| 2025-01-23 | 26.50 | $27.02 | 320223 |
| 2025-01-22 | 26.40 | $27.21 | 245325 |
| 2025-01-21 | 26.25 | $27.00 | 429600 |
| 2025-01-17 | 26.12 | $27.65 | 755012 |
| 2025-01-16 | 25.84 | $26.51 | 424932 |
| 2025-01-15 | 25.76 | $26.73 | 417615 |
| 2025-01-14 | 25.61 | $26.01 | 479649 |
| 2025-01-13 | 25.60 | $25.21 | 425300 |
| 2025-01-10 | 25.76 | $25.36 | 341300 |
| 2025-01-08 | 25.92 | $25.80 | 500400 |
| 2025-01-07 | 26.02 | $26.32 | 534900 |
| 2025-01-06 | 26.02 | $26.22 | 532600 |
| 2025-01-03 | 26.05 | $26.19 | 376320 |
| 2025-01-02 | 26.10 | $25.77 | 473800 |
| 2024-12-31 | 26.24 | $25.95 | 675758 |
| 2024-12-30 | 26.38 | $26.17 | 611434 |
| 2024-12-27 | 26.49 | $26.74 | 418400 |
| 2024-12-26 | 26.50 | $26.54 | 391300 |
| 2024-12-24 | 26.56 | $26.45 | 532600 |
| 2024-12-23 | 26.65 | $26.38 | 791606 |
| 2024-12-20 | 26.78 | $26.36 | 1.0M |
| 2024-12-19 | 26.93 | $26.05 | 608955 |
| 2024-12-18 | 27.18 | $26.04 | 602451 |
| 2024-12-17 | 27.47 | $26.96 | 742939 |
| 2024-12-16 | 27.61 | $26.57 | 546539 |
| 2024-12-13 | 27.86 | $27.94 | 501900 |
| 2024-12-12 | 27.87 | $28.00 | 387143 |
| 2024-12-11 | 27.86 | $27.88 | 390001 |
| 2024-12-10 | 27.88 | $28.17 | 534507 |
| 2024-12-09 | 27.84 | $29.00 | 806600 |
| 2024-12-06 | 27.62 | $28.19 | 574316 |
| 2024-12-05 | 27.54 | $27.96 | 690918 |
| 2024-12-04 | 27.50 | $27.99 | 571300 |
| 2024-12-03 | 27.44 | $28.52 | 704000 |
| 2024-12-02 | 27.27 | $28.27 | 510500 |
| 2024-11-29 | 27.13 | $27.51 | 450023 |
| 2024-11-27 | 27.13 | $27.03 | 355200 |
| 2024-11-26 | 27.24 | $27.08 | 368304 |
| 2024-11-25 | 27.35 | $27.26 | 978322 |
| 2024-11-22 | 27.45 | $27.60 | 341500 |
| 2024-11-21 | 27.50 | $28.05 | 404352 |
| 2024-11-20 | 27.46 | $28.53 | 510200 |
| 2024-11-19 | 27.32 | $27.25 | 319600 |
| 2024-11-18 | 27.44 | $27.94 | 403930 |
| 2024-11-15 | 27.43 | $27.60 | 321316 |
| 2024-11-14 | 27.49 | $27.04 | 492210 |
| 2024-11-13 | 27.70 | $26.76 | 433900 |
| 2024-11-12 | 27.99 | $26.81 | 561300 |
| 2024-11-11 | 28.33 | $27.76 | 413027 |
| 2024-11-08 | 28.53 | $27.90 | 473921 |
| 2024-11-07 | 28.73 | $28.85 | 405817 |
| 2024-11-06 | 28.77 | $28.02 | 564600 |
| 2024-11-05 | 28.99 | $28.79 | 293349 |
| 2024-11-04 | 29.09 | $28.32 | 241742 |
| 2024-11-01 | 29.31 | $27.93 | 296507 |
| 2024-10-31 | 29.65 | $28.10 | 505845 |
| 2024-10-30 | 30.01 | $29.00 | 301800 |
| 2024-10-29 | 30.23 | $29.26 | 318912 |
| 2024-10-28 | 30.44 | $29.62 | 241428 |
| 2024-10-25 | 30.60 | $28.75 | 268400 |
| 2024-10-24 | 30.97 | $28.65 | 438615 |
| 2024-10-23 | 31.42 | $29.13 | 296100 |
| 2024-10-22 | 31.84 | $30.49 | 313400 |
| 2024-10-21 | 32.04 | $30.08 | 293900 |
| 2024-10-18 | 32.34 | $29.99 | 507699 |
| 2024-10-17 | 32.71 | $29.72 | 858313 |
| 2024-10-16 | 33.19 | $31.21 | 342909 |
| 2024-10-15 | 33.43 | $31.14 | 734101 |
| 2024-10-14 | 33.70 | $32.37 | 389100 |
| 2024-10-11 | 33.75 | $32.57 | 227000 |
| 2024-10-10 | 33.75 | $32.58 | 389425 |
| 2024-10-09 | 33.73 | $32.56 | 346513 |
| 2024-10-08 | 33.71 | $32.61 | 506302 |
| 2024-10-07 | 33.65 | $33.94 | 371021 |
| 2024-10-04 | 33.29 | $34.05 | 361000 |
| 2024-10-03 | 32.84 | $33.72 | 323311 |
| 2024-10-02 | 32.37 | $34.44 | 978565 |
| 2024-10-01 | 31.65 | $33.46 | 810800 |
| 2024-09-30 | 31.02 | $32.62 | 1.0M |
| 2024-09-27 | 30.45 | $33.02 | 1.1M |
| 2024-09-26 | 29.69 | $32.05 | 899537 |
| 2024-09-25 | 29.01 | $30.65 | 774400 |
| 2024-09-24 | 28.50 | $30.00 | 703227 |
| 2024-09-23 | 28.04 | $29.07 | 385526 |
| 2024-09-20 | 27.69 | $28.11 | 691700 |
| 2024-09-19 | 27.49 | $27.99 | 646603 |
| 2024-09-18 | 27.28 | $27.44 | 395100 |
| 2024-09-17 | 27.14 | $27.20 | 398001 |
| 2024-09-16 | 27.02 | $27.21 | 308400 |
| 2024-09-13 | 26.88 | $27.29 | 209800 |
| 2024-09-12 | 26.69 | $26.98 | 399527 |
| 2024-09-11 | 26.53 | $27.33 | 282907 |
| 2024-09-10 | 26.27 | $27.18 | 368200 |
| 2024-09-09 | 25.99 | $27.55 | 400900 |
| 2024-09-06 | 25.59 | $27.57 | 694801 |
| 2024-09-05 | 25.12 | $27.40 | 1.0M |
| 2024-09-04 | 24.60 | $26.50 | 915800 |
| 2024-09-03 | 24.20 | $24.77 | 568000 |
| 2024-08-30 | 24.09 | $25.16 | 638000 |
| 2024-08-29 | 23.88 | $25.03 | 395914 |
| 2024-08-28 | 23.67 | $24.48 | 414900 |
| 2024-08-27 | 23.54 | $24.75 | 444623 |
| 2024-08-26 | 23.33 | $24.75 | 547000 |
| 2024-08-23 | 23.10 | $24.26 | 299200 |
| 2024-08-22 | 22.94 | $24.31 | 434900 |
| 2024-08-21 | 22.74 | $23.91 | 416100 |
| 2024-08-20 | 22.61 | $23.19 | 546231 |
| 2024-08-19 | 22.61 | $23.61 | 350336 |
| 2024-08-16 | 22.52 | $23.35 | 350000 |
| 2024-08-15 | 22.49 | $23.11 | 336526 |
| 2024-08-14 | 22.51 | $22.43 | 369411 |
| 2024-08-13 | 22.68 | $22.63 | 435300 |
| 2024-08-12 | 22.84 | $22.61 | 339215 |
| 2024-08-09 | 23.05 | $22.83 | 628200 |
| 2024-08-08 | 23.25 | $22.95 | 357739 |
| 2024-08-07 | 23.46 | $22.71 | 330484 |
| 2024-08-06 | 23.76 | $23.42 | 602100 |
| 2024-08-05 | 23.97 | $23.42 | 404600 |
| 2024-08-02 | 24.22 | $23.68 | 723802 |
| 2024-08-01 | 24.46 | $22.99 | 688912 |
| 2024-07-31 | 24.89 | $24.94 | 1.1M |
| 2024-07-30 | 24.98 | $24.37 | 1.2M |
| 2024-07-29 | 25.22 | $24.49 | 378044 |
| 2024-07-26 | 25.47 | $24.67 | 451700 |
| 2024-07-25 | 25.73 | $24.88 | 484023 |
| 2024-07-24 | 25.99 | $24.77 | 752042 |
| 2024-07-23 | 26.32 | $24.81 | 679700 |
| 2024-07-22 | 26.70 | $24.98 | 614900 |
| 2024-07-19 | 27.10 | $25.22 | 697500 |
| 2024-07-18 | 27.52 | $26.62 | 521600 |
| 2024-07-17 | 27.71 | $27.80 | 296700 |
| 2024-07-16 | 27.69 | $27.98 | 490200 |
| 2024-07-15 | 27.62 | $27.36 | 520600 |
| 2024-07-12 | 27.67 | $28.22 | 425613 |
| 2024-07-11 | 27.55 | $28.12 | 425100 |
| 2024-07-10 | 27.43 | $27.61 | 611027 |
| 2024-07-09 | 27.40 | $27.82 | 486029 |
| 2024-07-08 | 27.32 | $27.53 | 541116 |
| 2024-07-05 | 27.29 | $27.13 | 260400 |
| 2024-07-03 | 27.34 | $27.64 | 511724 |
| 2024-07-02 | 27.29 | $27.20 | 301741 |
| 2024-07-01 | 27.32 | $26.88 | 547700 |
| 2024-06-28 | 27.43 | $27.45 | 378147 |
| 2024-06-27 | 27.44 | $27.19 | 493421 |
| 2024-06-26 | 27.50 | $28.00 | 441735 |
| 2024-06-25 | 27.41 | $27.44 | 565932 |
| 2024-06-24 | 27.41 | $27.45 | 381400 |
| 2024-06-21 | 27.42 | $26.35 | 659838 |
| 2024-06-20 | 27.66 | $27.40 | 415818 |
| 2024-06-18 | 27.72 | $27.25 | 678346 |
| 2024-06-17 | 27.82 | $26.84 | 626541 |
| 2024-06-14 | 28.02 | $27.37 | 1.4M |
| 2024-06-13 | 28.14 | $28.25 | 502732 |
| 2024-06-12 | 28.09 | $27.58 | 306703 |
| 2024-06-11 | 28.18 | $27.43 | 616400 |
| 2024-06-10 | 28.31 | $27.26 | 375000 |
| 2024-06-07 | 28.50 | $27.68 | 360200 |
| 2024-06-06 | 28.62 | $28.65 | 573700 |
| 2024-06-05 | 28.56 | $28.83 | 928519 |
| 2024-06-04 | 28.44 | $27.74 | 411300 |
| 2024-06-03 | 28.54 | $28.61 | 623400 |
| 2024-05-31 | 28.46 | $28.40 | 1.0M |
| 2024-05-30 | 28.42 | $28.70 | 608600 |
| 2024-05-29 | 28.29 | $27.66 | 542634 |
| 2024-05-28 | 28.37 | $27.36 | 620933 |
| 2024-05-24 | 28.52 | $27.13 | 222916 |
| 2024-05-23 | 28.73 | $26.99 | 473400 |
| 2024-05-22 | 29.01 | $27.80 | 439300 |
| 2024-05-21 | 29.15 | $28.64 | 461531 |
| 2024-05-20 | 29.14 | $29.14 | 294000 |
| 2024-05-17 | 29.01 | $29.28 | 464720 |
| 2024-05-16 | 28.82 | $29.54 | 367400 |
| 2024-05-15 | 28.54 | $29.09 | 273025 |
| 2024-05-14 | 28.31 | $29.37 | 296104 |
| 2024-05-13 | 27.97 | $29.94 | 515443 |
| 2024-05-10 | 27.46 | $29.10 | 359617 |
| 2024-05-09 | 27.03 | $29.00 | 452000 |
| 2024-05-08 | 26.55 | $28.46 | 512739 |
| 2024-05-07 | 26.11 | $27.01 | 590741 |
| 2024-05-06 | 25.91 | $27.00 | 491009 |
| 2024-05-03 | 25.67 | $26.90 | 512500 |
| 2024-05-02 | 25.41 | $26.44 | 750700 |
| 2024-05-01 | 25.22 | $25.60 | 271900 |
| 2024-04-30 | 25.16 | $25.70 | 549446 |
| 2024-04-29 | 25.08 | $25.64 | 309801 |
| 2024-04-26 | 25.01 | $26.00 | 594632 |
| 2024-04-25 | 24.84 | $25.05 | 310347 |
| 2024-04-24 | 24.86 | $25.23 | 505017 |
| 2024-04-23 | 24.84 | $24.74 | 516800 |
| 2024-04-22 | 24.92 | $24.69 | 331615 |
| 2024-04-19 | 25.03 | $24.28 | 223572 |
| 2024-04-18 | 25.25 | $24.26 | 364600 |
| 2024-04-17 | 25.51 | $24.27 | 424900 |
| 2024-04-16 | 25.81 | $24.25 | 265227 |
| 2024-04-15 | 26.16 | $24.71 | 349518 |
| 2024-04-12 | 26.47 | $25.24 | 438300 |
| 2024-04-11 | 26.73 | $26.95 | 188226 |
| 2024-04-10 | 26.66 | $26.83 | 325000 |
| 2024-04-09 | 26.60 | $27.22 | 331831 |
| 2024-04-08 | 26.46 | $26.62 | 449234 |
| 2024-04-05 | 26.41 | $26.13 | 297500 |
| 2024-04-04 | 26.47 | $26.59 | 323615 |
| 2024-04-03 | 26.43 | $26.49 | 683737 |
| 2024-04-02 | 26.41 | $26.94 | 232000 |
| 2024-04-01 | 26.28 | $26.55 | 234902 |
| 2024-03-28 | 26.23 | $26.22 | 269627 |
| 2024-03-27 | 26.23 | $26.52 | 408500 |
| 2024-03-26 | 26.17 | $25.72 | 369000 |
| 2024-03-25 | 26.26 | $26.03 | 187300 |
| 2024-03-22 | 26.31 | $25.97 | 297048 |
| 2024-03-21 | 26.38 | $26.54 | 467300 |
| 2024-03-20 | 26.34 | $26.18 | 201900 |
| 2024-03-19 | 26.36 | $25.97 | 448129 |
| 2024-03-18 | 26.44 | $25.97 | 573160 |
| 2024-03-15 | 26.52 | $26.50 | 569704 |
| 2024-03-14 | 26.51 | $26.69 | 425900 |
| 2024-03-13 | 26.46 | $27.07 | 413638 |
| 2024-03-12 | 26.31 | $27.13 | 586322 |
| 2024-03-11 | 26.13 | $26.37 | 336000 |
| 2024-03-08 | 26.08 | $25.69 | 358615 |
| 2024-03-07 | 26.17 | $25.84 | 315213 |
| 2024-03-06 | 26.23 | $25.81 | 300200 |
| 2024-03-05 | 26.32 | $25.62 | 561000 |
| 2024-03-04 | 26.45 | $25.75 | 553747 |
| 2024-03-01 | 26.58 | $26.01 | 321552 |
| 2024-02-29 | 26.68 | $25.99 | 833700 |
| 2024-02-28 | 26.79 | $26.31 | 513606 |
| 2024-02-27 | 26.86 | $26.59 | 588100 |
| 2024-02-26 | 26.87 | $27.26 | 546229 |
| 2024-02-23 | 26.74 | $27.37 | 275932 |
| 2024-02-22 | 26.56 | $27.30 | 300340 |
| 2024-02-21 | 26.37 | $27.15 | 456017 |
| 2024-02-20 | 26.18 | $26.58 | 500832 |
| 2024-02-16 | 26.07 | $27.17 | 484100 |
| 2024-02-15 | 25.82 | $26.89 | 131100 |
| 2024-02-14 | 25.60 | $26.70 | 206400 |
| 2024-02-13 | 25.37 | $25.83 | 220400 |
| 2024-02-12 | 25.30 | $26.47 | 230400 |
| 2024-02-09 | 25.08 | $25.63 | 235100 |
| 2024-02-08 | 25.00 | $25.38 | 717708 |
| 2024-02-07 | 24.97 | $26.19 | 638200 |
| 2024-02-06 | 24.76 | $26.89 | 924702 |
| 2024-02-05 | 24.38 | $24.06 | 607426 |
| 2024-02-02 | 24.53 | $24.04 | 529200 |
| 2024-02-01 | 24.71 | $24.84 | 362600 |
| 2024-01-31 | 24.77 | $25.20 | 601767 |
| 2024-01-30 | 24.75 | $24.88 | 448200 |
| 2024-01-29 | 24.81 | $25.02 | 282900 |
| 2024-01-26 | 24.85 | $25.20 | 360600 |
| 2024-01-25 | 24.86 | $25.00 | 685000 |
| 2024-01-24 | 24.93 | $24.70 | 641400 |
| 2024-01-23 | 25.07 | $24.72 | 439600 |
| 2024-01-22 | 25.23 | $24.24 | 459800 |
| 2024-01-19 | 25.53 | $25.27 | 478200 |
| 2024-01-18 | 25.66 | $24.72 | 505887 |
| 2024-01-17 | 25.93 | $24.68 | 617420 |
| 2024-01-16 | 26.25 | $24.67 | 572937 |
| 2024-01-12 | 26.63 | $25.97 | 287600 |
| 2024-01-11 | 26.80 | $25.97 | 431411 |
| 2024-01-10 | 27.00 | $25.68 | 512500 |
| 2024-01-09 | 27.30 | $26.59 | 271700 |
| 2024-01-08 | 27.45 | $27.05 | 316909 |
| 2024-01-05 | 27.52 | $27.05 | 221342 |
| 2024-01-04 | 27.61 | $27.31 | 334230 |
| 2024-01-03 | 27.65 | $27.00 | 479200 |
| 2024-01-02 | 27.77 | $27.66 | 379233 |
| 2023-12-29 | 27.76 | $28.06 | 447600 |
| 2023-12-28 | 27.67 | $27.65 | 349638 |
| 2023-12-27 | 27.65 | $27.99 | 344421 |
| 2023-12-26 | 27.55 | $27.61 | 236600 |
| 2023-12-22 | 27.51 | $27.97 | 351143 |
| 2023-12-21 | 27.40 | $28.42 | 679487 |
| 2023-12-20 | 27.16 | $27.66 | 872400 |
| 2023-12-19 | 27.06 | $27.46 | 790700 |
| 2023-12-18 | 26.97 | $27.36 | 747000 |
| 2023-12-15 | 26.89 | $27.48 | 558500 |
| 2023-12-14 | 26.78 | $27.88 | 673908 |
| 2023-12-13 | 26.56 | $27.48 | 973300 |
| 2023-12-12 | 26.39 | $26.79 | 349902 |
| 2023-12-11 | 26.35 | $26.57 | 293417 |
| 2023-12-08 | 26.34 | $26.45 | 424518 |
| 2023-12-07 | 26.37 | $26.47 | 216700 |
| 2023-12-06 | 26.39 | $26.13 | 269021 |
| 2023-12-05 | 26.49 | $26.08 | 444120 |
| 2023-12-04 | 26.62 | $26.46 | 391700 |
| 2023-12-01 | 26.69 | $26.63 | 276700 |
| 2023-11-30 | 26.75 | $27.31 | 1.0M |
| 2023-11-29 | 26.66 | $26.31 | 279822 |
| 2023-11-28 | 26.78 | $26.37 | 327600 |
| 2023-11-27 | 26.91 | $26.94 | 417100 |
| 2023-11-24 | 26.93 | $27.22 | 169923 |
| 2023-11-22 | 26.91 | $27.17 | 277800 |
| 2023-11-21 | 26.89 | $27.26 | 252829 |
| 2023-11-20 | 26.86 | $27.83 | 528300 |
| 2023-11-17 | 26.70 | $26.82 | 451200 |
| 2023-11-16 | 26.73 | $27.23 | 555315 |
| 2023-11-15 | 26.68 | $27.66 | 505130 |
| 2023-11-14 | 26.53 | $27.32 | 505100 |
| 2023-11-13 | 26.44 | $27.21 | 432619 |
| 2023-11-10 | 26.36 | $26.87 | 521100 |
| 2023-11-09 | 26.35 | $26.50 | 332800 |
| 2023-11-08 | 26.41 | $26.76 | 310400 |
| 2023-11-07 | 26.44 | $26.20 | 515600 |
| 2023-11-06 | 26.59 | $26.93 | 345246 |
| 2023-11-03 | 26.62 | $26.90 | 412833 |
| 2023-11-02 | 26.66 | $26.76 | 516625 |
| 2023-11-01 | 26.75 | $26.18 | 467000 |
| 2023-10-31 | 26.97 | $26.75 | 656900 |
| 2023-10-30 | 27.12 | $26.86 | 363200 |
| 2023-10-27 | 27.28 | $26.83 | 330000 |
| 2023-10-26 | 27.47 | $26.96 | 365600 |
| 2023-10-25 | 27.66 | $27.32 | 345102 |
| 2023-10-24 | 27.82 | $27.59 | 650134 |
| 2023-10-23 | 27.95 | $27.01 | 338600 |
| 2023-10-20 | 28.23 | $27.42 | 507324 |
| 2023-10-19 | 28.47 | $27.10 | 482207 |
| 2023-10-18 | 28.82 | $27.94 | 320340 |
| 2023-10-17 | 29.05 | $28.49 | 425946 |
| 2023-10-16 | 29.20 | $28.66 | 314300 |
| 2023-10-13 | 29.34 | $28.74 | 259513 |
| 2023-10-12 | 29.49 | $28.99 | 508235 |
| 2023-10-11 | 29.61 | $29.64 | 376200 |
| 2023-10-10 | 29.62 | $29.91 | 590600 |
| 2023-10-09 | 29.56 | $29.39 | 260729 |
| 2023-10-06 | 29.62 | $29.37 | 229607 |
| 2023-10-05 | 29.68 | $29.00 | 161200 |
| 2023-10-04 | 29.83 | $29.02 | 391500 |
| 2023-10-03 | 30.00 | $29.27 | 380124 |
| 2023-10-02 | 30.15 | $30.32 | 291221 |
| 2023-09-29 | 30.10 | $30.35 | 425900 |
| 2023-09-28 | 30.03 | $30.49 | 371700 |
| 2023-09-27 | 29.93 | $30.30 | 324545 |
| 2023-09-26 | 29.84 | $30.13 | 265847 |
| 2023-09-25 | 29.78 | $30.48 | 286935 |
| 2023-09-22 | 29.64 | $30.20 | 368900 |
| 2023-09-21 | 29.53 | $29.38 | 538700 |
| 2023-09-20 | 29.57 | $29.66 | 246100 |
| 2023-09-19 | 29.57 | $29.67 | 222117 |
| 2023-09-18 | 29.56 | $29.88 | 291002 |
| 2023-09-15 | 29.51 | $29.64 | 414800 |
| 2023-09-14 | 29.51 | $29.59 | 201316 |
| 2023-09-13 | 29.51 | $29.42 | 351924 |
| 2023-09-12 | 29.55 | $29.84 | 229147 |
| 2023-09-11 | 29.51 | $30.08 | 282700 |
| 2023-09-08 | 29.41 | $30.04 | 272404 |
| 2023-09-07 | 29.31 | $29.20 | 375600 |
| 2023-09-06 | 29.37 | $29.80 | 501525 |
| 2023-09-05 | 29.32 | $29.33 | 473700 |
| 2023-09-01 | 29.36 | $29.24 | 788726 |
| 2023-08-31 | 29.42 | $28.90 | 1.5M |
| 2023-08-30 | 29.57 | $29.16 | 658200 |
| 2023-08-29 | 29.69 | $30.04 | 317434 |
| 2023-08-28 | 29.65 | $29.79 | 201343 |
| 2023-08-25 | 29.65 | $29.00 | 280600 |
| 2023-08-24 | 29.83 | $29.06 | 317922 |
| 2023-08-23 | 30.02 | $29.34 | 223000 |
| 2023-08-22 | 30.18 | $29.60 | 282712 |
| 2023-08-21 | 30.31 | $29.74 | 200300 |
| 2023-08-18 | 30.44 | $30.60 | 450700 |
| 2023-08-17 | 30.40 | $30.31 | 372700 |
| 2023-08-16 | 30.42 | $30.07 | 260900 |
| 2023-08-15 | 30.49 | $29.93 | 284900 |
| 2023-08-14 | 30.61 | $29.70 | 384100 |
| 2023-08-11 | 30.79 | $29.70 | 658100 |
| 2023-08-10 | 30.99 | $30.21 | 477434 |
| 2023-08-09 | 31.13 | $30.77 | 336203 |
| 2023-08-08 | 31.16 | $30.26 | 265014 |
| 2023-08-07 | 31.30 | $31.09 | 356717 |
| 2023-08-04 | 31.29 | $30.91 | 207428 |
| 2023-08-03 | 31.32 | $31.16 | 352009 |
| 2023-08-02 | 31.29 | $30.93 | 346266 |
| 2023-08-01 | 31.30 | $31.46 | 459400 |
| 2023-07-31 | 31.20 | $31.97 | 720626 |
| 2023-07-28 | 30.97 | $33.24 | 439347 |
| 2023-07-27 | 30.44 | $31.52 | 523932 |
| 2023-07-26 | 30.17 | $31.12 | 372907 |
| 2023-07-25 | 29.96 | $30.55 | 390947 |
| 2023-07-24 | 29.82 | $30.23 | 315026 |
| 2023-07-21 | 29.73 | $29.19 | 260643 |
| 2023-07-20 | 29.85 | $29.26 | 381800 |
| 2023-07-19 | 29.97 | $29.26 | 366000 |
| 2023-07-18 | 30.10 | $28.95 | 370400 |
| 2023-07-17 | 30.33 | $30.10 | 253500 |
| 2023-07-14 | 30.35 | $31.24 | 270123 |
| 2023-07-13 | 30.12 | $31.97 | 313245 |
| 2023-07-12 | 29.71 | $31.08 | 323900 |
| 2023-07-11 | 29.42 | $30.52 | 374600 |
| 2023-07-10 | 29.20 | $29.74 | 198830 |
| 2023-07-07 | 29.11 | $29.55 | 284700 |
| 2023-07-06 | 29.04 | $28.60 | 270100 |
| 2023-07-05 | 29.17 | $29.11 | 381400 |
| 2023-07-03 | 29.21 | $29.35 | 161500 |
| 2023-06-30 | 29.21 | $29.16 | 233600 |
| 2023-06-29 | 29.25 | $29.01 | 427515 |
| 2023-06-28 | 29.34 | $29.19 | 311700 |
| 2023-06-27 | 29.39 | $29.36 | 348500 |
| 2023-06-26 | 29.43 | $29.03 | 274011 |
| 2023-06-23 | 29.53 | $28.82 | 265914 |
| 2023-06-22 | 29.71 | $29.22 | 277038 |
| 2023-06-21 | 29.82 | $28.71 | 547400 |
| 2023-06-20 | 30.06 | $28.61 | 346503 |
| 2023-06-16 | 30.36 | $30.68 | 634900 |
| 2023-06-15 | 30.28 | $31.34 | 307121 |
| 2023-06-14 | 30.04 | $31.41 | 520500 |
| 2023-06-13 | 29.74 | $29.78 | 299826 |
| 2023-06-12 | 29.74 | $29.45 | 233862 |
| 2023-06-09 | 29.81 | $30.08 | 651345 |
| 2023-06-08 | 29.76 | $30.07 | 392239 |
| 2023-06-07 | 29.71 | $30.12 | 302046 |
| 2023-06-06 | 29.64 | $30.05 | 375900 |
| 2023-06-05 | 29.57 | $29.49 | 236098 |
| 2023-06-02 | 29.61 | $30.30 | 410068 |
| 2023-06-01 | 29.48 | $29.17 | 415000 |
| 2023-05-31 | 29.58 | $28.62 | 745823 |
| 2023-05-30 | 29.80 | $28.75 | 565730 |
| 2023-05-26 | 30.04 | $30.02 | 212900 |
| 2023-05-25 | 30.05 | $29.70 | 523136 |
| 2023-05-24 | 30.12 | $29.79 | 621000 |
| 2023-05-23 | 30.19 | $29.26 | 439600 |
| 2023-05-22 | 30.38 | $29.96 | 334837 |
| 2023-05-19 | 30.46 | $30.02 | 991106 |
| 2023-05-18 | 30.53 | $30.24 | 865604 |
| 2023-05-17 | 30.57 | $32.17 | 618345 |
| 2023-05-16 | 30.21 | $32.72 | 600800 |
| 2023-05-15 | 29.67 | $32.70 | 612200 |
| 2023-05-12 | 29.05 | $30.90 | 835748 |
| 2023-05-11 | 28.71 | $29.95 | 711360 |
| 2023-05-10 | 28.52 | $28.11 | 612900 |
| 2023-05-09 | 28.69 | $28.54 | 173100 |
| 2023-05-08 | 28.81 | $29.61 | 165900 |
| 2023-05-05 | 28.72 | $29.67 | 380600 |
| 2023-05-04 | 28.61 | $29.62 | 442202 |
| 2023-05-03 | 28.49 | $28.09 | 490900 |
| 2023-05-02 | 28.69 | $27.67 | 406200 |
| 2023-05-01 | 29.01 | $29.26 | 124611 |
| 2023-04-28 | 29.05 | $29.65 | 388849 |
| 2023-04-27 | 29.02 | $29.35 | 446600 |
| 2023-04-26 | 29.06 | $28.58 | 650600 |
| 2023-04-25 | 29.26 | $28.53 | 372500 |
| 2023-04-24 | 29.52 | $29.31 | 494541 |
| 2023-04-21 | 29.66 | $29.12 | 356100 |
| 2023-04-20 | 29.87 | $29.03 | 505600 |
| 2023-04-19 | 30.13 | $29.51 | 472722 |
| 2023-04-18 | 30.34 | $29.83 | 588400 |
| 2023-04-17 | 30.51 | $30.33 | 646600 |
| 2023-04-14 | 30.61 | $29.80 | 267900 |
| 2023-04-13 | 30.85 | $30.04 | 469700 |
| 2023-04-12 | 31.07 | $29.31 | 327545 |
| 2023-04-11 | 31.49 | $30.40 | 428632 |
| 2023-04-10 | 31.74 | $30.90 | 314000 |
| 2023-04-06 | 31.93 | $31.08 | 592209 |
| 2023-04-05 | 32.12 | $31.68 | 239645 |
| 2023-04-04 | 32.20 | $33.15 | 358600 |
| 2023-04-03 | 31.99 | $33.06 | 348200 |
| 2023-03-31 | 31.77 | $33.47 | 664809 |
| 2023-03-30 | 31.42 | $33.54 | 413700 |
| 2023-03-29 | 31.00 | $32.82 | 330700 |
| 2023-03-28 | 30.67 | $32.83 | 421030 |
| 2023-03-27 | 30.29 | $31.28 | 1.1M |
| 2023-03-24 | 30.18 | $30.85 | 908447 |
| 2023-03-23 | 30.15 | $32.16 | 558400 |
| 2023-03-22 | 29.85 | $31.42 | 427942 |
| 2023-03-21 | 29.65 | $30.54 | 565100 |
| 2023-03-20 | 29.62 | $30.16 | 504444 |
| 2023-03-17 | 29.68 | $29.85 | 779706 |
| 2023-03-16 | 29.81 | $29.96 | 492549 |
| 2023-03-15 | 29.95 | $29.46 | 524300 |
| 2023-03-14 | 30.23 | $29.75 | 436700 |
| 2023-03-13 | 30.51 | $29.78 | 606000 |
| 2023-03-10 | 30.82 | $30.25 | 490906 |
| 2023-03-09 | 31.10 | $29.78 | 639113 |
| 2023-03-08 | 31.53 | $30.85 | 413300 |
| 2023-03-07 | 31.81 | $30.87 | 521212 |
| 2023-03-06 | 32.13 | $31.81 | 445313 |
| 2023-03-03 | 32.32 | $32.96 | 312500 |
| 2023-03-02 | 32.30 | $32.58 | 467299 |
| 2023-03-01 | 32.36 | $31.87 | 631244 |
| 2023-02-28 | 32.59 | $30.50 | 675912 |
| 2023-02-27 | 33.15 | $31.24 | 301465 |
| 2023-02-24 | 33.64 | $31.13 | 677300 |
| 2023-02-23 | 34.25 | $31.53 | 549300 |
| 2023-02-22 | 34.87 | $32.46 | 950446 |
| 2023-02-21 | 35.39 | $31.83 | 904200 |
| 2023-02-17 | 36.13 | $34.45 | 563335 |
| 2023-02-16 | 36.43 | $35.83 | 1.0M |
| 2023-02-15 | 36.49 | $36.48 | 513656 |
| 2023-02-14 | 36.42 | $35.22 | 969100 |
| 2023-02-13 | 36.60 | $35.95 | 651320 |
| 2023-02-10 | 36.65 | $35.52 | 914039 |
| 2023-02-09 | 36.79 | $37.12 | 439800 |
| 2023-02-08 | 36.61 | $35.54 | 658900 |
| 2023-02-07 | 36.73 | $35.97 | 554300 |
| 2023-02-06 | 36.78 | $35.42 | 662100 |
| 2023-02-03 | 36.94 | $35.93 | 643400 |
| 2023-02-02 | 37.01 | $36.99 | 1.2M |
| 2023-02-01 | 36.86 | $36.21 | 887264 |
| 2023-01-31 | 36.85 | $34.86 | 949520 |
| 2023-01-30 | 37.11 | $35.49 | 568400 |
| 2023-01-27 | 37.27 | $36.55 | 304114 |
| 2023-01-26 | 37.22 | $37.53 | 343003 |
| 2023-01-25 | 36.95 | $36.36 | 278600 |
| 2023-01-24 | 36.87 | $36.64 | 348644 |
| 2023-01-23 | 36.71 | $36.77 | 501800 |
| 2023-01-20 | 36.49 | $37.57 | 906910 |
| 2023-01-19 | 36.05 | $36.53 | 1.1M |
| 2023-01-18 | 35.75 | $35.70 | 503000 |
| 2023-01-17 | 35.57 | $35.58 | 980804 |
| 2023-01-13 | 35.37 | $35.87 | 477500 |
| 2023-01-12 | 35.07 | $36.00 | 407300 |
| 2023-01-11 | 34.69 | $35.83 | 913100 |
| 2023-01-10 | 34.27 | $35.73 | 795300 |
| 2023-01-09 | 33.79 | $34.81 | 903860 |
| 2023-01-06 | 33.43 | $35.73 | 1.2M |
| 2023-01-05 | 32.81 | $34.85 | 1.2M |
| 2023-01-04 | 32.26 | $34.51 | 1.1M |
| 2023-01-03 | 31.70 | $32.10 | 434104 |
| 2022-12-30 | 31.55 | $30.60 | 301120 |
| 2022-12-29 | 31.69 | $31.03 | 639400 |
| 2022-12-28 | 31.76 | $29.82 | 894400 |
| 2022-12-27 | 32.09 | $31.95 | 469312 |
| 2022-12-23 | 32.02 | $31.61 | 245400 |
| 2022-12-22 | 32.00 | $32.56 | 323700 |
| 2022-12-21 | 31.78 | $32.44 | 672902 |
| 2022-12-20 | 31.54 | $32.00 | 573718 |
| 2022-12-19 | 31.35 | $31.64 | 497509 |
| 2022-12-16 | 31.20 | $31.60 | 1.1M |
| 2022-12-15 | 31.03 | $31.00 | 501500 |
| 2022-12-14 | 30.96 | $31.23 | 526105 |
| 2022-12-13 | 30.82 | $31.79 | 558400 |
| 2022-12-12 | 30.54 | $31.57 | 643700 |
| 2022-12-09 | 30.26 | $32.95 | 1.3M |
| 2022-12-08 | 29.63 | $31.85 | 937012 |
| 2022-12-07 | 29.14 | $29.41 | 705100 |
| 2022-12-06 | 29.09 | $30.32 | 587000 |
| 2022-12-05 | 28.83 | $29.78 | 972336 |
| 2022-12-02 | 28.64 | $30.62 | 742400 |
| 2022-12-01 | 28.25 | $28.32 | 432001 |
| 2022-11-30 | 28.29 | $29.90 | 2.0M |
| 2022-11-29 | 28.00 | $28.14 | 922814 |
| 2022-11-28 | 28.03 | $26.84 | 2.1M |
| 2022-11-25 | 28.35 | $26.78 | 347005 |
| 2022-11-23 | 28.74 | $28.29 | 410300 |
| 2022-11-22 | 28.87 | $28.12 | 615648 |
| 2022-11-21 | 29.06 | $27.51 | 494900 |
| 2022-11-18 | 29.41 | $28.39 | 791000 |
| 2022-11-17 | 29.64 | $29.53 | 741600 |
| 2022-11-16 | 29.66 | $29.29 | 500522 |
| 2022-11-15 | 29.73 | $31.69 | 1.1M |
| 2022-11-14 | 29.31 | $30.13 | 889324 |
| 2022-11-11 | 29.14 | $30.12 | 931745 |
| 2022-11-10 | 28.96 | $29.23 | 527100 |
| 2022-11-09 | 28.94 | $28.81 | 490100 |
| 2022-11-08 | 29.00 | $30.19 | 550200 |
| 2022-11-07 | 28.78 | $31.00 | 644906 |
| 2022-11-04 | 28.36 | $32.31 | 1.2M |
| 2022-11-03 | 27.60 | $30.08 | 718900 |
| 2022-11-02 | 27.20 | $28.76 | 680100 |
| 2022-11-01 | 27.01 | $28.46 | 489200 |
| 2022-10-31 | 26.86 | $26.12 | 703200 |
| 2022-10-28 | 27.20 | $27.08 | 657346 |
| 2022-10-27 | 27.39 | $28.11 | 505000 |
| 2022-10-26 | 27.40 | $29.12 | 662800 |
| 2022-10-25 | 27.22 | $26.86 | 613800 |
| 2022-10-24 | 27.49 | $25.56 | 1.4M |
| 2022-10-21 | 28.08 | $28.26 | 272100 |
| 2022-10-20 | 28.21 | $27.74 | 553213 |
| 2022-10-19 | 28.48 | $27.19 | 338902 |
| 2022-10-18 | 28.92 | $29.39 | 242700 |
| 2022-10-17 | 28.97 | $29.70 | 421200 |
| 2022-10-14 | 28.97 | $29.66 | 359210 |
| 2022-10-13 | 28.99 | $29.29 | 328600 |
| 2022-10-12 | 29.10 | $28.67 | 320200 |
| 2022-10-11 | 29.37 | $28.21 | 391300 |
| 2022-10-10 | 29.78 | $29.09 | 446414 |
| 2022-10-07 | 30.09 | $30.11 | 294548 |
| 2022-10-06 | 30.23 | $31.20 | 221300 |
| 2022-10-05 | 30.18 | $31.62 | 278748 |
| 2022-10-04 | 30.03 | $31.55 | 557436 |
| 2022-10-03 | 29.89 | $30.45 | 563200 |
| 2022-09-30 | 29.97 | $28.76 | 357800 |
| 2022-09-29 | 30.42 | $29.21 | 490742 |
| 2022-09-28 | 30.86 | $30.34 | 326837 |
| 2022-09-27 | 31.15 | $30.16 | 475000 |
| 2022-09-26 | 31.52 | $30.49 | 407708 |
| 2022-09-23 | 31.90 | $30.56 | 373700 |
| 2022-09-22 | 32.32 | $31.13 | 510538 |
| 2022-09-21 | 32.70 | $30.16 | 674317 |
| 2022-09-20 | 33.36 | $32.82 | 409900 |
| 2022-09-19 | 33.56 | $32.32 | 477930 |
| 2022-09-16 | 33.90 | $32.78 | 827800 |
| 2022-09-15 | 34.20 | $33.95 | 322458 |
| 2022-09-14 | 34.31 | $33.81 | 429900 |
| 2022-09-13 | 34.47 | $34.23 | 362000 |
| 2022-09-12 | 34.57 | $36.29 | 590700 |
| 2022-09-09 | 34.26 | $34.87 | 408300 |
| 2022-09-08 | 34.19 | $33.50 | 653249 |
| 2022-09-07 | 34.41 | $34.23 | 448700 |
| 2022-09-06 | 34.51 | $33.23 | 521600 |
| 2022-09-02 | 34.84 | $34.00 | 609100 |
| 2022-09-01 | 35.06 | $33.94 | 652206 |
| 2022-08-31 | 35.34 | $35.61 | 1.2M |
| 2022-08-30 | 35.31 | $34.20 | 686000 |
| 2022-08-29 | 35.57 | $34.38 | 376939 |
| 2022-08-26 | 35.84 | $36.97 | 569000 |
| 2022-08-25 | 35.60 | $37.29 | 1.3M |
| 2022-08-24 | 35.26 | $35.44 | 555500 |
| 2022-08-23 | 35.26 | $34.78 | 451400 |
| 2022-08-22 | 35.40 | $35.00 | 636210 |
| 2022-08-19 | 35.51 | $34.79 | 341217 |
| 2022-08-18 | 35.69 | $34.60 | 300100 |
| 2022-08-17 | 35.94 | $35.14 | 283249 |
| 2022-08-16 | 36.11 | $35.46 | 801805 |
| 2022-08-15 | 36.24 | $35.17 | 511400 |
| 2022-08-12 | 36.46 | $35.23 | 581700 |
| 2022-08-11 | 36.70 | $36.01 | 574800 |
| 2022-08-10 | 36.81 | $35.51 | 324329 |
| 2022-08-09 | 37.04 | $36.18 | 273000 |
| 2022-08-08 | 37.17 | $36.18 | 551468 |
| 2022-08-05 | 37.31 | $38.00 | 469100 |
| 2022-08-04 | 37.09 | $38.68 | 687641 |
| 2022-08-03 | 36.68 | $39.74 | 754249 |
| 2022-08-02 | 35.98 | $35.56 | 579594 |
| 2022-08-01 | 36.05 | $33.75 | 658947 |
| 2022-07-29 | 36.52 | $35.69 | 908093 |
| 2022-07-28 | 36.64 | $36.53 | 724200 |
| 2022-07-27 | 36.61 | $37.20 | 528300 |
| 2022-07-26 | 36.43 | $36.79 | 337233 |
| 2022-07-25 | 36.30 | $35.99 | 194724 |
| 2022-07-22 | 36.31 | $35.38 | 360215 |
| 2022-07-21 | 36.46 | $37.27 | 430537 |
| 2022-07-20 | 36.23 | $35.20 | 374240 |
| 2022-07-19 | 36.39 | $36.31 | 499303 |
| 2022-07-18 | 36.34 | $35.32 | 516814 |
| 2022-07-15 | 36.49 | $33.93 | 636423 |
| 2022-07-14 | 36.95 | $33.98 | 413500 |
| 2022-07-13 | 37.48 | $35.31 | 388000 |
| 2022-07-12 | 37.79 | $35.09 | 605200 |
| 2022-07-11 | 38.20 | $35.19 | 693815 |
| 2022-07-08 | 38.64 | $37.83 | 473600 |
| 2022-07-07 | 38.59 | $38.11 | 494900 |
| 2022-07-06 | 38.46 | $36.72 | 707528 |
| 2022-07-05 | 38.58 | $38.95 | 845203 |
| 2022-07-01 | 38.25 | $39.35 | 487600 |
| 2022-06-30 | 37.76 | $39.33 | 807417 |
| 2022-06-29 | 37.19 | $39.64 | 1.3M |
| 2022-06-28 | 36.45 | $39.28 | 1.6M |
| 2022-06-27 | 35.65 | $36.05 | 721900 |
| 2022-06-24 | 35.40 | $35.08 | 925869 |
| 2022-06-23 | 35.31 | $34.46 | 537328 |
| 2022-06-22 | 35.32 | $34.29 | 579400 |
| 2022-06-21 | 35.36 | $34.24 | 741312 |
| 2022-06-17 | 35.41 | $33.72 | 861900 |
| 2022-06-16 | 35.57 | $33.52 | 621900 |
| 2022-06-15 | 35.78 | $35.50 | 790800 |
| 2022-06-14 | 35.60 | $34.00 | 755744 |
| 2022-06-13 | 35.70 | $32.95 | 825000 |
| 2022-06-10 | 36.01 | $34.80 | 991700 |
| 2022-06-09 | 35.98 | $36.46 | 1.1M |
| 2022-06-08 | 35.57 | $37.52 | 1.1M |
| 2022-06-07 | 34.86 | $36.47 | 748824 |
| 2022-06-06 | 34.24 | $34.99 | 720800 |
| 2022-06-03 | 33.83 | $35.26 | 500300 |
| 2022-06-02 | 33.27 | $35.44 | 656300 |
| 2022-06-01 | 32.58 | $36.49 | 935428 |
| 2022-05-31 | 31.55 | $36.34 | 2.3M |
| 2022-05-27 | 30.37 | $34.01 | 799100 |
| 2022-05-26 | 29.48 | $33.08 | 934000 |
| 2022-05-25 | 28.65 | $31.08 | 923365 |
| 2022-05-24 | 28.11 | $28.60 | 908100 |
| 2022-05-23 | 27.99 | $28.36 | 480034 |
| 2022-05-20 | 27.91 | $28.90 | 495800 |
| 2022-05-19 | 27.71 | $29.85 | 940318 |
| 2022-05-18 | 27.27 | $29.90 | 674941 |
| 2022-05-17 | 26.75 | $28.58 | 636023 |
| 2022-05-16 | 26.43 | $27.95 | 576230 |
| 2022-05-13 | 26.19 | $25.98 | 492500 |
| 2022-05-12 | 26.34 | $25.20 | 655517 |
| 2022-05-11 | 26.68 | $25.47 | 535332 |
| 2022-05-10 | 27.02 | $25.98 | 566100 |
| 2022-05-09 | 27.31 | $25.35 | 414541 |
| 2022-05-06 | 27.78 | $26.83 | 349830 |
| 2022-05-05 | 28.03 | $28.01 | 561400 |
| 2022-05-04 | 28.06 | $30.31 | 441901 |
| 2022-05-03 | 27.62 | $29.23 | 485200 |
| 2022-05-02 | 27.33 | $29.63 | 344200 |
| 2022-04-29 | 26.92 | $29.07 | 632200 |
| 2022-04-28 | 26.56 | $27.73 | 748712 |
| 2022-04-27 | 26.44 | $26.86 | 677840 |
| 2022-04-26 | 26.49 | $24.75 | 543200 |
| 2022-04-25 | 26.99 | $25.92 | 673245 |
| 2022-04-22 | 27.34 | $25.92 | 603900 |
| 2022-04-21 | 27.74 | $25.45 | 941800 |
| 2022-04-20 | 28.32 | $25.66 | 674500 |
| 2022-04-19 | 28.95 | $25.57 | 1.4M |
| 2022-04-18 | 29.70 | $26.12 | 1.1M |
| 2022-04-14 | 30.45 | $28.45 | 500377 |
| 2022-04-13 | 30.83 | $29.79 | 468500 |
| 2022-04-12 | 30.99 | $28.99 | 507528 |
| 2022-04-11 | 31.33 | $29.40 | 712200 |
| 2022-04-08 | 31.65 | $30.48 | 459440 |
| 2022-04-07 | 31.78 | $30.51 | 762206 |
| 2022-04-06 | 31.91 | $31.58 | 558100 |
| 2022-04-05 | 31.84 | $32.29 | 423376 |
| 2022-04-04 | 31.60 | $33.47 | 1.3M |
| 2022-04-01 | 31.06 | $33.84 | 1.3M |
| 2022-03-31 | 30.35 | $30.41 | 777015 |
| 2022-03-30 | 30.25 | $31.80 | 952100 |
| 2022-03-29 | 29.83 | $32.58 | 1.2M |
| 2022-03-28 | 29.18 | $31.60 | 1.1M |
| 2022-03-25 | 28.63 | $29.77 | 1.2M |
| 2022-03-24 | 28.38 | $30.57 | 848606 |
| 2022-03-23 | 27.91 | $30.93 | 1.1M |
| 2022-03-22 | 27.30 | $31.41 | 1.0M |
| 2022-03-21 | 26.49 | $29.28 | 848400 |
| 2022-03-18 | 26.00 | $29.69 | 1.2M |
| 2022-03-17 | 25.35 | $28.46 | 1.0M |
| 2022-03-16 | 24.87 | $29.66 | 2.0M |
| 2022-03-15 | 24.07 | $23.77 | 1.4M |
| 2022-03-14 | 24.39 | $21.50 | 1.3M |
| 2022-03-11 | 25.26 | $22.30 | 890300 |
| 2022-03-10 | 26.11 | $24.13 | 942730 |
| 2022-03-09 | 26.72 | $25.65 | 907210 |
| 2022-03-08 | 27.11 | $24.00 | 976800 |
| 2022-03-07 | 27.92 | $25.91 | 899100 |
| 2022-03-04 | 28.47 | $27.43 | 869000 |
| 2022-03-03 | 28.79 | $29.00 | 716500 |
| 2022-03-02 | 28.83 | $29.23 | 882900 |
| 2022-03-01 | 28.84 | $31.76 | 850059 |
| 2022-02-28 | 28.32 | $30.59 | 1.5M |
| 2022-02-25 | 27.97 | $30.26 | 1.1M |
| 2022-02-24 | 27.65 | $27.14 | 1.4M |
| 2022-02-23 | 27.93 | $26.71 | 639700 |
| 2022-02-22 | 28.36 | $26.42 | 674818 |
| 2022-02-18 | 28.93 | $27.31 | 540926 |
| 2022-02-17 | 29.41 | $28.38 | 541610 |
| 2022-02-16 | 29.75 | $29.25 | 813900 |
| 2022-02-15 | 29.96 | $29.99 | 551800 |
| 2022-02-14 | 30.06 | $28.63 | 505800 |
| 2022-02-11 | 30.47 | $29.41 | 359502 |
| 2022-02-10 | 30.78 | $30.33 | 1.1M |
| 2022-02-09 | 30.95 | $31.32 | 470703 |
| 2022-02-08 | 30.94 | $30.27 | 501700 |
| 2022-02-07 | 31.15 | $29.30 | 429700 |
| 2022-02-04 | 31.61 | $30.57 | 345638 |
| 2022-02-03 | 31.88 | $30.45 | 528700 |
| 2022-02-02 | 32.21 | $30.56 | 947200 |
| 2022-02-01 | 32.58 | $33.86 | 637953 |
| 2022-01-31 | 32.32 | $33.32 | 1.1M |
| 2022-01-28 | 32.12 | $29.71 | 1.2M |
| 2022-01-27 | 32.65 | $29.37 | 658300 |
| 2022-01-26 | 33.35 | $30.55 | 635200 |
| 2022-01-25 | 33.90 | $30.75 | 1.2M |
| 2022-01-24 | 34.49 | $31.38 | 1.3M |
| 2022-01-21 | 35.05 | $34.89 | 1.1M |
| 2022-01-20 | 34.94 | $36.06 | 1.3M |
| 2022-01-19 | 34.57 | $36.49 | 600600 |
| 2022-01-18 | 34.04 | $35.72 | 731225 |
| 2022-01-14 | 33.58 | $35.85 | 687261 |
| 2022-01-13 | 33.02 | $35.81 | 762500 |
| 2022-01-12 | 32.37 | $37.00 | 869024 |
| 2022-01-11 | 31.37 | $35.83 | 928474 |
| 2022-01-10 | 30.45 | $34.91 | 1.3M |
| 2022-01-07 | 29.58 | $33.27 | 707800 |
| 2022-01-06 | 28.92 | $32.69 | 1.0M |
| 2022-01-05 | 28.29 | $31.40 | 942645 |
| 2022-01-04 | 27.84 | $30.91 | 737867 |
| 2022-01-03 | 27.43 | $30.60 | 690531 |
| 2021-12-31 | 27.03 | $29.48 | 798545 |
| 2021-12-30 | 26.82 | $29.56 | 1.3M |
| 2021-12-29 | 26.58 | $26.13 | 871455 |
| 2021-12-28 | 27.04 | $27.12 | 464800 |
| 2021-12-27 | 27.38 | $27.23 | 435323 |
| 2021-12-23 | 27.77 | $28.23 | 503100 |
| 2021-12-22 | 28.03 | $27.96 | 962913 |
| 2021-12-21 | 28.41 | $28.89 | 1.2M |
| 2021-12-20 | 28.67 | $27.29 | 1.2M |
| 2021-12-17 | 29.33 | $28.84 | 1.2M |
| 2021-12-16 | 29.79 | $28.89 | 1.1M |
| 2021-12-15 | 30.32 | $29.40 | 1.1M |
| 2021-12-14 | 30.85 | $30.29 | 943145 |
| 2021-12-13 | 31.30 | $31.02 | 1.1M |
| 2021-12-10 | 31.68 | $32.55 | 864710 |
| 2021-12-09 | 31.81 | $32.78 | 721340 |
| 2021-12-08 | 31.93 | $33.47 | 958031 |
| 2021-12-07 | 31.95 | $34.40 | 1.4M |
| 2021-12-06 | 31.79 | $32.66 | 1.4M |
| 2021-12-03 | 31.98 | $29.59 | 1.3M |
| 2021-12-02 | 32.88 | $31.46 | 1.1M |
| 2021-12-01 | 33.54 | $31.06 | 1.3M |
| 2021-11-30 | 34.42 | $34.17 | 1.6M |
| 2021-11-29 | 34.79 | $35.05 | 990204 |
| 2021-11-26 | 35.06 | $35.03 | 461232 |
| 2021-11-24 | 35.38 | $35.91 | 723133 |
| 2021-11-23 | 35.59 | $36.20 | 1.0M |
| 2021-11-22 | 35.80 | $37.08 | 890791 |
| 2021-11-19 | 35.86 | $35.78 | 1.5M |
| 2021-11-18 | 36.22 | $34.24 | 1.0M |
| 2021-11-17 | 36.99 | $34.44 | 1.1M |
| 2021-11-16 | 37.85 | $37.62 | 589208 |
| 2021-11-15 | 38.20 | $38.70 | 1.1M |
| 2021-11-12 | 38.39 | $38.93 | 1.7M |
| 2021-11-11 | 38.58 | $38.00 | 1.3M |
| 2021-11-10 | 39.01 | $37.65 | 1.9M |
| 2021-11-09 | 39.59 | $37.81 | 425316 |
| 2021-11-08 | 40.25 | $38.31 | 556512 |
| 2021-11-05 | 40.93 | $38.49 | 1.1M |
| 2021-11-04 | 41.68 | $38.92 | 662900 |
| 2021-11-03 | 42.48 | $39.96 | 405041 |
| 2021-11-02 | 43.20 | $40.17 | 1.0M |
| 2021-11-01 | 43.99 | $40.62 | 909554 |
| 2021-10-29 | 44.83 | $39.35 | 958316 |
| 2021-10-28 | 46.07 | $40.09 | 1.0M |
| 2021-10-27 | 47.36 | $39.64 | 1.8M |
| 2021-10-26 | 48.94 | $43.38 | 613039 |
| 2021-10-25 | 49.99 | $47.14 | 538060 |
| 2021-10-22 | 50.40 | $48.04 | 421240 |
| 2021-10-21 | 50.68 | $50.96 | 791900 |
| 2021-10-20 | 50.38 | $51.03 | 1.4M |
| 2021-10-19 | 50.00 | $50.79 | 807200 |
| 2021-10-18 | 49.60 | $49.95 | 586400 |
| 2021-10-15 | 49.30 | $49.23 | 479911 |
| 2021-10-14 | 49.09 | $49.97 | 386033 |
| 2021-10-13 | 48.68 | $50.82 | 469242 |
| 2021-10-12 | 48.02 | $50.24 | 386400 |
| 2021-10-11 | 47.36 | $50.23 | 772600 |
| 2021-10-08 | 46.60 | $50.65 | 839000 |
| 2021-10-07 | 45.61 | $48.82 | 646900 |
| 2021-10-06 | 44.85 | $46.01 | 543304 |
| 2021-10-05 | 44.55 | $46.10 | 545506 |
| 2021-10-04 | 44.19 | $45.01 | 915362 |
| 2021-10-01 | 43.99 | $47.23 | 760719 |
| 2021-09-30 | 43.30 | $46.93 | 1.2M |
| 2021-09-29 | 42.55 | $45.22 | 1.1M |
| 2021-09-28 | 42.06 | $44.06 | 632756 |
| 2021-09-27 | 41.73 | $42.74 | 819145 |
| 2021-09-24 | 41.63 | $41.10 | 394826 |
| 2021-09-23 | 41.87 | $41.27 | 2.1M |
| 2021-09-22 | 42.12 | $41.12 | 670817 |
| 2021-09-21 | 42.44 | $41.35 | 401500 |
| 2021-09-20 | 42.77 | $41.36 | 814200 |
| 2021-09-17 | 43.16 | $42.72 | 974949 |
| 2021-09-16 | 43.33 | $42.19 | 679600 |
| 2021-09-15 | 43.64 | $42.80 | 926400 |
| 2021-09-14 | 43.87 | $44.70 | 454100 |
| 2021-09-13 | 43.75 | $45.00 | 505448 |
| 2021-09-10 | 43.54 | $45.34 | 401800 |
| 2021-09-09 | 43.23 | $46.05 | 509247 |
| 2021-09-08 | 42.73 | $45.80 | 751522 |
| 2021-09-07 | 42.21 | $47.67 | 694412 |
| 2021-09-03 | 41.21 | $46.02 | 829919 |
| 2021-09-02 | 40.42 | $46.81 | 1.1M |
| 2021-09-01 | 39.34 | $46.27 | 1.3M |
| 2021-08-31 | 38.23 | $44.26 | 2.2M |
| 2021-08-30 | 37.38 | $41.37 | 1.2M |
| 2021-08-27 | 37.02 | $40.25 | 1.2M |
| 2021-08-26 | 36.87 | $39.65 | 1.5M |
| 2021-08-25 | 36.85 | $40.22 | 1.2M |
| 2021-08-24 | 36.73 | $41.88 | 1.2M |
| 2021-08-23 | 36.28 | $39.43 | 699000 |
| 2021-08-20 | 36.31 | $37.72 | 1.0M |
| 2021-08-19 | 36.74 | $37.26 | 701700 |
| 2021-08-18 | 37.37 | $38.22 | 693643 |
| 2021-08-17 | 37.94 | $37.75 | 918700 |
| 2021-08-16 | 38.74 | $37.88 | 819694 |
| 2021-08-13 | 39.67 | $38.91 | 886142 |
| 2021-08-12 | 40.57 | $39.91 | 571133 |
| 2021-08-11 | 41.45 | $41.99 | 747319 |
| 2021-08-10 | 42.07 | $41.96 | 644603 |
| 2021-08-09 | 42.82 | $42.62 | 969728 |
| 2021-08-06 | 43.60 | $42.08 | 608231 |
| 2021-08-05 | 44.65 | $43.67 | 824900 |
| 2021-08-04 | 45.57 | $44.45 | 1.3M |
| 2021-08-03 | 46.51 | $42.32 | 1.1M |
| 2021-08-02 | 48.08 | $46.82 | 1.3M |
| 2021-07-30 | 48.99 | $45.30 | 1.6M |
| 2021-07-29 | 50.40 | $48.02 | 969333 |
| 2021-07-28 | 51.49 | $49.21 | 1.0M |
| 2021-07-27 | 52.53 | $46.90 | 1.4M |
| 2021-07-26 | 54.25 | $48.06 | 1.0M |
| 2021-07-23 | 56.03 | $51.94 | 786809 |
| 2021-07-22 | 57.30 | $53.74 | 966128 |
| 2021-07-21 | 58.42 | $52.99 | 2.0M |
| 2021-07-20 | 59.88 | $57.16 | 683513 |
| 2021-07-19 | 60.71 | $59.53 | 525100 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
21.28
2026-07-16
Close Price
$21.78
Vol: 540651
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
16.53
Average
29.00
Maximum
60.53
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 21.28 | $21.78 | 540651 |
| 2026-07-15 | 20.89 | $21.59 | 517257 |
| 2026-07-14 | 20.46 | $20.86 | 547594 |
| 2026-07-13 | 20.16 | $20.37 | 763032 |
| 2026-07-10 | 19.92 | $20.30 | 693100 |
| 2026-07-09 | 19.65 | $20.50 | 903045 |
| 2026-07-08 | 19.25 | $19.94 | 724022 |
| 2026-07-07 | 18.93 | $18.67 | 310500 |
| 2026-07-06 | 18.93 | $18.63 | 537738 |
| 2026-07-02 | 18.95 | $18.18 | 572900 |
| 2026-07-01 | 19.10 | $19.09 | 763180 |
| 2026-06-30 | 18.99 | $19.03 | 842723 |
| 2026-06-29 | 18.86 | $19.00 | 1.1M |
| 2026-06-26 | 18.72 | $18.56 | 1.2M |
| 2026-06-25 | 18.67 | $18.78 | 1.3M |
| 2026-06-24 | 18.53 | $19.10 | 1.4M |
| 2026-06-23 | 18.27 | $18.37 | 730516 |
| 2026-06-22 | 18.16 | $18.44 | 1.5M |
| 2026-06-18 | 18.01 | $18.09 | 956440 |
| 2026-06-17 | 17.94 | $17.91 | 695300 |
| 2026-06-16 | 17.91 | $18.18 | 782326 |
| 2026-06-15 | 17.78 | $18.76 | 1.0M |
| 2026-06-12 | 17.43 | $17.57 | 912084 |
| 2026-06-11 | 17.39 | $17.85 | 1.1M |
| 2026-06-10 | 17.26 | $17.46 | 849636 |
| 2026-06-09 | 17.21 | $17.26 | 920949 |
| 2026-06-08 | 17.23 | $17.37 | 689405 |
| 2026-06-05 | 17.22 | $16.53 | 743000 |
| 2026-06-04 | 17.48 | $17.55 | 677533 |
| 2026-06-03 | 17.47 | $18.18 | 619600 |
| 2026-06-02 | 17.26 | $18.35 | 735906 |
| 2026-06-01 | 16.96 | $17.91 | 617000 |
| 2026-05-29 | 16.74 | $17.46 | 904029 |
| 2026-05-28 | 16.62 | $17.30 | 1.0M |
| 2026-05-27 | 16.53 | $16.38 | 642661 |
| 2026-05-26 | 16.73 | $16.49 | 636800 |
| 2026-05-22 | 16.94 | $16.59 | 670703 |
| 2026-05-21 | 17.18 | $16.68 | 483422 |
| 2026-05-20 | 17.45 | $16.93 | 901100 |
| 2026-05-19 | 17.71 | $16.83 | 650800 |
| 2026-05-18 | 18.05 | $16.89 | 679000 |
| 2026-05-15 | 18.46 | $17.05 | 899804 |
| 2026-05-14 | 18.91 | $17.71 | 831427 |
| 2026-05-13 | 19.24 | $19.20 | 434400 |
| 2026-05-12 | 19.16 | $18.82 | 544149 |
| 2026-05-11 | 19.19 | $19.17 | 425500 |
| 2026-05-08 | 19.10 | $19.00 | 393200 |
| 2026-05-07 | 19.05 | $19.33 | 628600 |
| 2026-05-06 | 18.87 | $19.37 | 620200 |
| 2026-05-05 | 18.64 | $18.33 | 257800 |
| 2026-05-04 | 18.68 | $18.42 | 271200 |
| 2026-05-01 | 18.70 | $18.60 | 244316 |
| 2026-04-30 | 18.66 | $18.63 | 539900 |
| 2026-04-29 | 18.61 | $18.21 | 540834 |
| 2026-04-28 | 18.67 | $18.26 | 423120 |
| 2026-04-27 | 18.73 | $18.46 | 432500 |
| 2026-04-24 | 18.73 | $18.50 | 337300 |
| 2026-04-23 | 18.71 | $18.37 | 652863 |
| 2026-04-22 | 18.73 | $18.70 | 588600 |
| 2026-04-21 | 18.64 | $18.70 | 505801 |
| 2026-04-20 | 18.53 | $18.89 | 483600 |
| 2026-04-17 | 18.33 | $18.72 | 706700 |
| 2026-04-16 | 18.14 | $18.70 | 848610 |
| 2026-04-15 | 17.91 | $18.35 | 884600 |
| 2026-04-14 | 17.75 | $18.13 | 679744 |
| 2026-04-13 | 17.62 | $17.85 | 683900 |
| 2026-04-10 | 17.56 | $17.90 | 394400 |
| 2026-04-09 | 17.47 | $18.12 | 411001 |
| 2026-04-08 | 17.30 | $18.12 | 365300 |
| 2026-04-07 | 17.10 | $17.51 | 337220 |
| 2026-04-06 | 17.06 | $17.48 | 236700 |
| 2026-04-02 | 17.03 | $17.36 | 268000 |
| 2026-04-01 | 17.04 | $17.54 | 339800 |
| 2026-03-31 | 17.01 | $17.37 | 850800 |
| 2026-03-30 | 17.04 | $17.09 | 415500 |
| 2026-03-27 | 17.18 | $16.92 | 364234 |
| 2026-03-26 | 17.41 | $17.29 | 577021 |
| 2026-03-25 | 17.59 | $17.59 | 500326 |
| 2026-03-24 | 17.73 | $17.28 | 638610 |
| 2026-03-23 | 18.01 | $17.93 | 643600 |
| 2026-03-20 | 18.15 | $18.02 | 2.3M |
| 2026-03-19 | 18.31 | $18.40 | 764000 |
| 2026-03-18 | 18.39 | $18.30 | 869900 |
| 2026-03-17 | 18.53 | $18.83 | 905136 |
| 2026-03-16 | 18.55 | $18.60 | 1.1M |
| 2026-03-13 | 18.65 | $18.86 | 812515 |
| 2026-03-12 | 18.71 | $18.75 | 1.0M |
| 2026-03-11 | 18.82 | $19.28 | 1.0M |
| 2026-03-10 | 18.81 | $19.64 | 1.0M |
| 2026-03-09 | 18.69 | $19.61 | 758100 |
| 2026-03-06 | 18.56 | $19.07 | 610314 |
| 2026-03-05 | 18.59 | $18.83 | 891711 |
| 2026-03-04 | 18.73 | $17.96 | 811259 |
| 2026-03-03 | 19.18 | $18.35 | 800001 |
| 2026-03-02 | 19.62 | $19.16 | 536400 |
| 2026-02-27 | 19.92 | $19.18 | 9.3M |
| 2026-02-26 | 20.29 | $19.96 | 739200 |
| 2026-02-25 | 20.49 | $20.11 | 595357 |
| 2026-02-24 | 20.71 | $20.77 | 611709 |
| 2026-02-23 | 20.76 | $20.82 | 571335 |
| 2026-02-20 | 20.82 | $21.05 | 411600 |
| 2026-02-19 | 20.83 | $20.99 | 438518 |
| 2026-02-18 | 20.87 | $21.00 | 400423 |
| 2026-02-17 | 20.92 | $20.96 | 672335 |
| 2026-02-13 | 21.01 | $21.00 | 413700 |
| 2026-02-12 | 21.11 | $21.03 | 832600 |
| 2026-02-11 | 21.22 | $21.77 | 614200 |
| 2026-02-10 | 21.14 | $21.93 | 465400 |
| 2026-02-09 | 20.99 | $21.02 | 450700 |
| 2026-02-06 | 21.12 | $20.90 | 464135 |
| 2026-02-05 | 21.31 | $20.67 | 747103 |
| 2026-02-04 | 21.64 | $20.76 | 392425 |
| 2026-02-03 | 22.01 | $20.93 | 415739 |
| 2026-02-02 | 22.41 | $21.65 | 458200 |
| 2026-01-30 | 22.68 | $22.04 | 579547 |
| 2026-01-29 | 22.88 | $22.97 | 325900 |
| 2026-01-28 | 22.84 | $22.54 | 527600 |
| 2026-01-27 | 22.92 | $22.76 | 428639 |
| 2026-01-26 | 22.94 | $22.84 | 272000 |
| 2026-01-23 | 22.95 | $23.14 | 245418 |
| 2026-01-22 | 22.87 | $23.01 | 378800 |
| 2026-01-21 | 22.81 | $22.91 | 536900 |
| 2026-01-20 | 22.77 | $22.69 | 560000 |
| 2026-01-16 | 22.79 | $23.09 | 554900 |
| 2026-01-15 | 22.69 | $23.24 | 314508 |
| 2026-01-14 | 22.53 | $23.08 | 346500 |
| 2026-01-13 | 22.38 | $22.49 | 413700 |
| 2026-01-12 | 22.39 | $22.78 | 361427 |
| 2026-01-09 | 22.32 | $22.15 | 559800 |
| 2026-01-08 | 22.44 | $22.60 | 531430 |
| 2026-01-07 | 22.45 | $21.83 | 504978 |
| 2026-01-06 | 22.71 | $22.42 | 325100 |
| 2026-01-05 | 22.84 | $22.73 | 470824 |
| 2026-01-02 | 22.92 | $22.68 | 265500 |
| 2025-12-31 | 23.02 | $22.26 | 460000 |
| 2025-12-30 | 23.29 | $23.24 | 398100 |
| 2025-12-29 | 23.31 | $23.10 | 494600 |
| 2025-12-26 | 23.38 | $23.54 | 262800 |
| 2025-12-24 | 23.33 | $23.51 | 302117 |
| 2025-12-23 | 23.27 | $23.23 | 400600 |
| 2025-12-22 | 23.30 | $23.41 | 398900 |
| 2025-12-19 | 23.28 | $23.06 | 1.1M |
| 2025-12-18 | 23.38 | $23.24 | 430200 |
| 2025-12-17 | 23.44 | $23.14 | 365701 |
| 2025-12-16 | 23.54 | $23.27 | 783313 |
| 2025-12-15 | 23.64 | $23.30 | 381500 |
| 2025-12-12 | 23.74 | $24.25 | 680600 |
| 2025-12-11 | 23.58 | $23.86 | 324400 |
| 2025-12-10 | 23.50 | $24.08 | 380600 |
| 2025-12-09 | 23.34 | $23.65 | 443600 |
| 2025-12-08 | 23.30 | $23.59 | 354100 |
| 2025-12-05 | 23.26 | $23.88 | 609500 |
| 2025-12-04 | 23.14 | $23.38 | 406000 |
| 2025-12-03 | 23.15 | $23.11 | 482424 |
| 2025-12-02 | 23.27 | $23.44 | 363512 |
| 2025-12-01 | 23.32 | $23.75 | 634929 |
| 2025-11-28 | 23.29 | $23.76 | 318100 |
| 2025-11-26 | 23.26 | $23.47 | 446028 |
| 2025-11-25 | 23.33 | $23.96 | 668720 |
| 2025-11-24 | 23.27 | $23.68 | 1.2M |
| 2025-11-21 | 23.30 | $23.48 | 411500 |
| 2025-11-20 | 23.42 | $23.21 | 460231 |
| 2025-11-19 | 23.67 | $23.65 | 339127 |
| 2025-11-18 | 23.84 | $23.95 | 316904 |
| 2025-11-17 | 23.97 | $23.80 | 312900 |
| 2025-11-14 | 24.19 | $24.09 | 383834 |
| 2025-11-13 | 24.38 | $24.85 | 326300 |
| 2025-11-12 | 24.38 | $24.92 | 309600 |
| 2025-11-11 | 24.38 | $24.84 | 288600 |
| 2025-11-10 | 24.42 | $25.04 | 437418 |
| 2025-11-07 | 24.42 | $24.34 | 483413 |
| 2025-11-06 | 24.65 | $25.20 | 478667 |
| 2025-11-05 | 24.68 | $24.82 | 438134 |
| 2025-11-04 | 24.86 | $24.93 | 314500 |
| 2025-11-03 | 25.05 | $25.15 | 363903 |
| 2025-10-31 | 25.24 | $25.20 | 344000 |
| 2025-10-30 | 25.46 | $25.14 | 400600 |
| 2025-10-29 | 25.77 | $25.48 | 310154 |
| 2025-10-28 | 26.05 | $25.97 | 195910 |
| 2025-10-27 | 26.25 | $26.46 | 336563 |
| 2025-10-24 | 26.35 | $25.99 | 154611 |
| 2025-10-23 | 26.63 | $26.12 | 394100 |
| 2025-10-22 | 26.94 | $26.56 | 373028 |
| 2025-10-21 | 27.19 | $27.19 | 224500 |
| 2025-10-20 | 27.31 | $27.81 | 247800 |
| 2025-10-17 | 27.26 | $28.11 | 408300 |
| 2025-10-16 | 27.12 | $27.69 | 259206 |
| 2025-10-15 | 27.09 | $27.43 | 486300 |
| 2025-10-14 | 27.14 | $26.83 | 406600 |
| 2025-10-13 | 27.41 | $26.73 | 299006 |
| 2025-10-10 | 27.78 | $26.50 | 444609 |
| 2025-10-09 | 28.31 | $27.82 | 275547 |
| 2025-10-08 | 28.54 | $28.46 | 285247 |
| 2025-10-07 | 28.62 | $28.69 | 182224 |
| 2025-10-06 | 28.65 | $28.81 | 342500 |
| 2025-10-03 | 28.66 | $28.43 | 182700 |
| 2025-10-02 | 28.78 | $28.64 | 325800 |
| 2025-10-01 | 28.87 | $28.62 | 236800 |
| 2025-09-30 | 28.98 | $28.55 | 313006 |
| 2025-09-29 | 29.14 | $29.02 | 290600 |
| 2025-09-26 | 29.19 | $29.04 | 264239 |
| 2025-09-25 | 29.24 | $28.94 | 248200 |
| 2025-09-24 | 29.33 | $29.33 | 277517 |
| 2025-09-23 | 29.32 | $28.66 | 287346 |
| 2025-09-22 | 29.51 | $29.42 | 252234 |
| 2025-09-19 | 29.49 | $29.13 | 492800 |
| 2025-09-18 | 29.56 | $29.35 | 293100 |
| 2025-09-17 | 29.58 | $29.92 | 290200 |
| 2025-09-16 | 29.41 | $29.71 | 235221 |
| 2025-09-15 | 29.26 | $29.41 | 189821 |
| 2025-09-12 | 29.17 | $29.42 | 180601 |
| 2025-09-11 | 29.06 | $29.52 | 294900 |
| 2025-09-10 | 28.89 | $28.70 | 226219 |
| 2025-09-09 | 28.93 | $29.36 | 285700 |
| 2025-09-08 | 28.78 | $28.57 | 136846 |
| 2025-09-05 | 28.83 | $28.61 | 145626 |
| 2025-09-04 | 28.89 | $28.61 | 185600 |
| 2025-09-03 | 28.95 | $29.01 | 202400 |
| 2025-09-02 | 28.90 | $28.73 | 301133 |
| 2025-08-29 | 28.92 | $28.88 | 284600 |
| 2025-08-28 | 28.89 | $28.44 | 232500 |
| 2025-08-27 | 28.99 | $28.46 | 411100 |
| 2025-08-26 | 29.09 | $29.09 | 529600 |
| 2025-08-25 | 29.02 | $29.12 | 179019 |
| 2025-08-22 | 28.92 | $29.36 | 171300 |
| 2025-08-21 | 28.70 | $28.67 | 185421 |
| 2025-08-20 | 28.66 | $28.39 | 284600 |
| 2025-08-19 | 28.69 | $28.11 | 215000 |
| 2025-08-18 | 28.81 | $28.39 | 253446 |
| 2025-08-15 | 28.85 | $28.43 | 365450 |
| 2025-08-14 | 28.89 | $28.85 | 328312 |
| 2025-08-13 | 28.79 | $29.59 | 308210 |
| 2025-08-12 | 28.43 | $28.75 | 491741 |
| 2025-08-11 | 28.24 | $28.55 | 228500 |
| 2025-08-08 | 28.08 | $28.64 | 254809 |
| 2025-08-07 | 27.84 | $27.97 | 265746 |
| 2025-08-06 | 27.76 | $27.75 | 251519 |
| 2025-08-05 | 27.73 | $27.52 | 329100 |
| 2025-08-04 | 27.75 | $27.78 | 271824 |
| 2025-08-01 | 27.70 | $27.12 | 425100 |
| 2025-07-31 | 27.84 | $27.09 | 364100 |
| 2025-07-30 | 28.02 | $27.02 | 233903 |
| 2025-07-29 | 28.25 | $27.55 | 298529 |
| 2025-07-28 | 28.35 | $27.99 | 123542 |
| 2025-07-25 | 28.32 | $28.09 | 101500 |
| 2025-07-24 | 28.25 | $28.21 | 138700 |
| 2025-07-23 | 28.10 | $28.42 | 186405 |
| 2025-07-22 | 27.85 | $27.62 | 212000 |
| 2025-07-21 | 27.79 | $27.20 | 326800 |
| 2025-07-18 | 27.84 | $27.91 | 261310 |
| 2025-07-17 | 27.66 | $27.72 | 483004 |
| 2025-07-16 | 27.50 | $27.90 | 214600 |
| 2025-07-15 | 27.23 | $27.70 | 202400 |
| 2025-07-14 | 26.95 | $26.63 | 121915 |
| 2025-07-11 | 26.95 | $26.85 | 120600 |
| 2025-07-10 | 26.87 | $26.98 | 198900 |
| 2025-07-09 | 26.72 | $26.76 | 210427 |
| 2025-07-08 | 26.61 | $26.93 | 199800 |
| 2025-07-07 | 26.41 | $26.61 | 431800 |
| 2025-07-03 | 26.26 | $26.28 | 121900 |
| 2025-07-02 | 26.17 | $26.45 | 290800 |
| 2025-07-01 | 26.02 | $26.08 | 256800 |
| 2025-06-30 | 25.94 | $25.79 | 274100 |
| 2025-06-27 | 25.93 | $25.93 | 205300 |
| 2025-06-26 | 25.88 | $25.83 | 229439 |
| 2025-06-25 | 25.84 | $25.65 | 166809 |
| 2025-06-24 | 25.85 | $26.11 | 203100 |
| 2025-06-23 | 25.71 | $25.43 | 414700 |
| 2025-06-20 | 25.75 | $25.44 | 489800 |
| 2025-06-18 | 25.80 | $25.65 | 176634 |
| 2025-06-17 | 25.79 | $25.70 | 258513 |
| 2025-06-16 | 25.76 | $25.91 | 207439 |
| 2025-06-13 | 25.66 | $25.41 | 498905 |
| 2025-06-12 | 25.68 | $25.92 | 192105 |
| 2025-06-11 | 25.56 | $25.97 | 277827 |
| 2025-06-10 | 25.38 | $25.93 | 307547 |
| 2025-06-09 | 25.18 | $26.26 | 161300 |
| 2025-06-06 | 24.84 | $25.84 | 458900 |
| 2025-06-05 | 24.56 | $25.19 | 317802 |
| 2025-06-04 | 24.43 | $24.60 | 407000 |
| 2025-06-03 | 24.47 | $24.76 | 447600 |
| 2025-06-02 | 24.47 | $24.71 | 257829 |
| 2025-05-30 | 24.50 | $24.52 | 1.0M |
| 2025-05-29 | 24.61 | $24.91 | 480000 |
| 2025-05-28 | 24.62 | $24.81 | 339558 |
| 2025-05-27 | 24.68 | $24.73 | 460500 |
| 2025-05-23 | 24.78 | $24.84 | 228300 |
| 2025-05-22 | 24.89 | $24.87 | 479700 |
| 2025-05-21 | 25.02 | $24.72 | 256900 |
| 2025-05-20 | 25.23 | $24.71 | 237120 |
| 2025-05-19 | 25.50 | $25.15 | 457800 |
| 2025-05-16 | 25.70 | $25.61 | 646249 |
| 2025-05-15 | 25.81 | $25.75 | 473627 |
| 2025-05-14 | 25.90 | $26.01 | 220400 |
| 2025-05-13 | 25.93 | $26.11 | 264001 |
| 2025-05-12 | 25.95 | $25.94 | 775800 |
| 2025-05-09 | 26.03 | $25.16 | 302545 |
| 2025-05-08 | 26.37 | $25.42 | 578536 |
| 2025-05-07 | 26.72 | $25.63 | 910300 |
| 2025-05-06 | 27.08 | $26.51 | 689310 |
| 2025-05-05 | 27.24 | $26.86 | 380200 |
| 2025-05-02 | 27.32 | $27.28 | 344547 |
| 2025-05-01 | 27.29 | $27.11 | 233700 |
| 2025-04-30 | 27.30 | $27.28 | 364848 |
| 2025-04-29 | 27.26 | $27.29 | 370204 |
| 2025-04-28 | 27.20 | $27.94 | 245000 |
| 2025-04-25 | 26.93 | $27.76 | 345834 |
| 2025-04-24 | 26.66 | $28.05 | 399211 |
| 2025-04-23 | 26.24 | $27.64 | 552411 |
| 2025-04-22 | 25.86 | $27.62 | 552201 |
| 2025-04-21 | 25.42 | $27.04 | 386300 |
| 2025-04-17 | 25.08 | $25.82 | 650600 |
| 2025-04-16 | 25.07 | $25.51 | 531542 |
| 2025-04-15 | 25.18 | $26.26 | 501104 |
| 2025-04-14 | 25.08 | $26.26 | 977923 |
| 2025-04-11 | 24.99 | $26.11 | 736527 |
| 2025-04-10 | 24.95 | $25.41 | 754149 |
| 2025-04-09 | 25.14 | $25.50 | 1.0M |
| 2025-04-08 | 25.38 | $23.81 | 852189 |
| 2025-04-07 | 26.21 | $24.80 | 669200 |
| 2025-04-04 | 26.94 | $25.88 | 712146 |
| 2025-04-03 | 27.50 | $27.32 | 402300 |
| 2025-04-02 | 27.74 | $27.93 | 309800 |
| 2025-04-01 | 27.85 | $28.05 | 268600 |
| 2025-03-31 | 27.95 | $27.72 | 190800 |
| 2025-03-28 | 28.19 | $27.74 | 359700 |
| 2025-03-27 | 28.48 | $28.20 | 300200 |
| 2025-03-26 | 28.70 | $27.87 | 363700 |
| 2025-03-25 | 29.08 | $27.82 | 564400 |
| 2025-03-24 | 29.56 | $28.33 | 347807 |
| 2025-03-21 | 29.98 | $28.50 | 1.1M |
| 2025-03-20 | 30.44 | $29.69 | 277445 |
| 2025-03-19 | 30.62 | $30.37 | 303900 |
| 2025-03-18 | 30.61 | $30.86 | 286000 |
| 2025-03-17 | 30.44 | $30.99 | 490523 |
| 2025-03-14 | 30.18 | $30.17 | 519018 |
| 2025-03-13 | 30.12 | $29.33 | 411648 |
| 2025-03-12 | 30.30 | $29.92 | 729182 |
| 2025-03-11 | 30.33 | $29.73 | 626118 |
| 2025-03-10 | 30.42 | $30.11 | 547775 |
| 2025-03-07 | 30.39 | $30.53 | 430800 |
| 2025-03-06 | 30.21 | $30.91 | 565401 |
| 2025-03-05 | 29.87 | $31.07 | 619722 |
| 2025-03-04 | 29.39 | $29.60 | 657800 |
| 2025-03-03 | 29.27 | $28.63 | 389812 |
| 2025-02-28 | 29.42 | $28.74 | 923700 |
| 2025-02-27 | 29.56 | $28.94 | 454838 |
| 2025-02-26 | 29.66 | $28.90 | 389100 |
| 2025-02-25 | 29.78 | $28.66 | 446800 |
| 2025-02-24 | 30.00 | $28.66 | 1.2M |
| 2025-02-21 | 30.26 | $29.98 | 801018 |
| 2025-02-20 | 30.13 | $30.18 | 1.4M |
| 2025-02-19 | 29.90 | $30.11 | 782405 |
| 2025-02-18 | 29.63 | $30.36 | 780840 |
| 2025-02-14 | 29.20 | $30.10 | 610500 |
| 2025-02-13 | 28.75 | $29.61 | 815948 |
| 2025-02-12 | 28.35 | $28.59 | 333928 |
| 2025-02-11 | 28.18 | $28.15 | 354901 |
| 2025-02-10 | 28.11 | $28.00 | 518400 |
| 2025-02-07 | 28.06 | $27.45 | 465820 |
| 2025-02-06 | 28.16 | $27.40 | 253900 |
| 2025-02-05 | 28.30 | $27.28 | 434800 |
| 2025-02-04 | 28.49 | $27.97 | 524408 |
| 2025-02-03 | 28.50 | $27.83 | 357227 |
| 2025-01-31 | 28.55 | $28.02 | 273718 |
| 2025-01-30 | 28.54 | $29.31 | 583538 |
| 2025-01-29 | 28.10 | $28.41 | 507100 |
| 2025-01-28 | 27.84 | $28.74 | 392400 |
| 2025-01-27 | 27.41 | $28.08 | 446131 |
| 2025-01-24 | 27.09 | $27.66 | 358600 |
| 2025-01-23 | 26.84 | $27.02 | 320223 |
| 2025-01-22 | 26.72 | $27.21 | 245325 |
| 2025-01-21 | 26.52 | $27.00 | 429600 |
| 2025-01-17 | 26.34 | $27.65 | 755012 |
| 2025-01-16 | 25.92 | $26.51 | 424932 |
| 2025-01-15 | 25.78 | $26.73 | 417615 |
| 2025-01-14 | 25.53 | $26.01 | 479649 |
| 2025-01-13 | 25.47 | $25.21 | 425300 |
| 2025-01-10 | 25.66 | $25.36 | 341300 |
| 2025-01-08 | 25.85 | $25.80 | 500400 |
| 2025-01-07 | 25.96 | $26.32 | 534900 |
| 2025-01-06 | 25.92 | $26.22 | 532600 |
| 2025-01-03 | 25.92 | $26.19 | 376320 |
| 2025-01-02 | 25.94 | $25.77 | 473800 |
| 2024-12-31 | 26.10 | $25.95 | 675758 |
| 2024-12-30 | 26.25 | $26.17 | 611434 |
| 2024-12-27 | 26.37 | $26.74 | 418400 |
| 2024-12-26 | 26.34 | $26.54 | 391300 |
| 2024-12-24 | 26.38 | $26.45 | 532600 |
| 2024-12-23 | 26.47 | $26.38 | 791606 |
| 2024-12-20 | 26.60 | $26.36 | 1.0M |
| 2024-12-19 | 26.78 | $26.05 | 608955 |
| 2024-12-18 | 27.10 | $26.04 | 602451 |
| 2024-12-17 | 27.50 | $26.96 | 742939 |
| 2024-12-16 | 27.70 | $26.57 | 546539 |
| 2024-12-13 | 28.07 | $27.94 | 501900 |
| 2024-12-12 | 28.09 | $28.00 | 387143 |
| 2024-12-11 | 28.09 | $27.88 | 390001 |
| 2024-12-10 | 28.14 | $28.17 | 534507 |
| 2024-12-09 | 28.09 | $29.00 | 806600 |
| 2024-12-06 | 27.78 | $28.19 | 574316 |
| 2024-12-05 | 27.66 | $27.96 | 690918 |
| 2024-12-04 | 27.58 | $27.99 | 571300 |
| 2024-12-03 | 27.49 | $28.52 | 704000 |
| 2024-12-02 | 27.21 | $28.27 | 510500 |
| 2024-11-29 | 26.95 | $27.51 | 450023 |
| 2024-11-27 | 26.89 | $27.03 | 355200 |
| 2024-11-26 | 26.98 | $27.08 | 368304 |
| 2024-11-25 | 27.09 | $27.26 | 978322 |
| 2024-11-22 | 27.17 | $27.60 | 341500 |
| 2024-11-21 | 27.17 | $28.05 | 404352 |
| 2024-11-20 | 27.04 | $28.53 | 510200 |
| 2024-11-19 | 26.74 | $27.25 | 319600 |
| 2024-11-18 | 26.80 | $27.94 | 403930 |
| 2024-11-15 | 26.68 | $27.60 | 321316 |
| 2024-11-14 | 26.65 | $27.04 | 492210 |
| 2024-11-13 | 26.81 | $26.76 | 433900 |
| 2024-11-12 | 27.11 | $26.81 | 561300 |
| 2024-11-11 | 27.48 | $27.76 | 413027 |
| 2024-11-08 | 27.65 | $27.90 | 473921 |
| 2024-11-07 | 27.82 | $28.85 | 405817 |
| 2024-11-06 | 27.75 | $28.02 | 564600 |
| 2024-11-05 | 27.95 | $28.79 | 293349 |
| 2024-11-04 | 27.96 | $28.32 | 241742 |
| 2024-11-01 | 28.14 | $27.93 | 296507 |
| 2024-10-31 | 28.50 | $28.10 | 505845 |
| 2024-10-30 | 28.90 | $29.00 | 301800 |
| 2024-10-29 | 29.11 | $29.26 | 318912 |
| 2024-10-28 | 29.30 | $29.62 | 241428 |
| 2024-10-25 | 29.43 | $28.75 | 268400 |
| 2024-10-24 | 29.87 | $28.65 | 438615 |
| 2024-10-23 | 30.45 | $29.13 | 296100 |
| 2024-10-22 | 31.01 | $30.49 | 313400 |
| 2024-10-21 | 31.26 | $30.08 | 293900 |
| 2024-10-18 | 31.69 | $29.99 | 507699 |
| 2024-10-17 | 32.24 | $29.72 | 858313 |
| 2024-10-16 | 32.99 | $31.21 | 342909 |
| 2024-10-15 | 33.41 | $31.14 | 734101 |
| 2024-10-14 | 33.92 | $32.37 | 389100 |
| 2024-10-11 | 34.13 | $32.57 | 227000 |
| 2024-10-10 | 34.30 | $32.58 | 389425 |
| 2024-10-09 | 34.46 | $32.56 | 346513 |
| 2024-10-08 | 34.64 | $32.61 | 506302 |
| 2024-10-07 | 34.79 | $33.94 | 371021 |
| 2024-10-04 | 34.53 | $34.05 | 361000 |
| 2024-10-03 | 34.12 | $33.72 | 323311 |
| 2024-10-02 | 33.69 | $34.44 | 978565 |
| 2024-10-01 | 32.90 | $33.46 | 810800 |
| 2024-09-30 | 32.21 | $32.62 | 1.0M |
| 2024-09-27 | 31.59 | $33.02 | 1.1M |
| 2024-09-26 | 30.68 | $32.05 | 899537 |
| 2024-09-25 | 29.85 | $30.65 | 774400 |
| 2024-09-24 | 29.26 | $30.00 | 703227 |
| 2024-09-23 | 28.73 | $29.07 | 385526 |
| 2024-09-20 | 28.35 | $28.11 | 691700 |
| 2024-09-19 | 28.17 | $27.99 | 646603 |
| 2024-09-18 | 27.97 | $27.44 | 395100 |
| 2024-09-17 | 27.89 | $27.20 | 398001 |
| 2024-09-16 | 27.84 | $27.21 | 308400 |
| 2024-09-13 | 27.76 | $27.29 | 209800 |
| 2024-09-12 | 27.63 | $26.98 | 399527 |
| 2024-09-11 | 27.54 | $27.33 | 282907 |
| 2024-09-10 | 27.30 | $27.18 | 368200 |
| 2024-09-09 | 27.03 | $27.55 | 400900 |
| 2024-09-06 | 26.58 | $27.57 | 694801 |
| 2024-09-05 | 26.00 | $27.40 | 1.0M |
| 2024-09-04 | 25.34 | $26.50 | 915800 |
| 2024-09-03 | 24.81 | $24.77 | 568000 |
| 2024-08-30 | 24.70 | $25.16 | 638000 |
| 2024-08-29 | 24.45 | $25.03 | 395914 |
| 2024-08-28 | 24.17 | $24.48 | 414900 |
| 2024-08-27 | 24.01 | $24.75 | 444623 |
| 2024-08-26 | 23.73 | $24.75 | 547000 |
| 2024-08-23 | 23.39 | $24.26 | 299200 |
| 2024-08-22 | 23.14 | $24.31 | 434900 |
| 2024-08-21 | 22.82 | $23.91 | 416100 |
| 2024-08-20 | 22.57 | $23.19 | 546231 |
| 2024-08-19 | 22.50 | $23.61 | 350336 |
| 2024-08-16 | 22.30 | $23.35 | 350000 |
| 2024-08-15 | 22.16 | $23.11 | 336526 |
| 2024-08-14 | 22.08 | $22.43 | 369411 |
| 2024-08-13 | 22.21 | $22.63 | 435300 |
| 2024-08-12 | 22.33 | $22.61 | 339215 |
| 2024-08-09 | 22.51 | $22.83 | 628200 |
| 2024-08-08 | 22.67 | $22.95 | 357739 |
| 2024-08-07 | 22.85 | $22.71 | 330484 |
| 2024-08-06 | 23.17 | $23.42 | 602100 |
| 2024-08-05 | 23.35 | $23.42 | 404600 |
| 2024-08-02 | 23.59 | $23.68 | 723802 |
| 2024-08-01 | 23.83 | $22.99 | 688912 |
| 2024-07-31 | 24.34 | $24.94 | 1.1M |
| 2024-07-30 | 24.38 | $24.37 | 1.2M |
| 2024-07-29 | 24.61 | $24.49 | 378044 |
| 2024-07-26 | 24.88 | $24.67 | 451700 |
| 2024-07-25 | 25.16 | $24.88 | 484023 |
| 2024-07-24 | 25.45 | $24.77 | 752042 |
| 2024-07-23 | 25.85 | $24.81 | 679700 |
| 2024-07-22 | 26.34 | $24.98 | 614900 |
| 2024-07-19 | 26.88 | $25.22 | 697500 |
| 2024-07-18 | 27.48 | $26.62 | 521600 |
| 2024-07-17 | 27.76 | $27.80 | 296700 |
| 2024-07-16 | 27.73 | $27.98 | 490200 |
| 2024-07-15 | 27.64 | $27.36 | 520600 |
| 2024-07-12 | 27.72 | $28.22 | 425613 |
| 2024-07-11 | 27.54 | $28.12 | 425100 |
| 2024-07-10 | 27.36 | $27.61 | 611027 |
| 2024-07-09 | 27.31 | $27.82 | 486029 |
| 2024-07-08 | 27.17 | $27.53 | 541116 |
| 2024-07-05 | 27.10 | $27.13 | 260400 |
| 2024-07-03 | 27.15 | $27.64 | 511724 |
| 2024-07-02 | 27.05 | $27.20 | 301741 |
| 2024-07-01 | 27.07 | $26.88 | 547700 |
| 2024-06-28 | 27.20 | $27.45 | 378147 |
| 2024-06-27 | 27.18 | $27.19 | 493421 |
| 2024-06-26 | 27.24 | $28.00 | 441735 |
| 2024-06-25 | 27.06 | $27.44 | 565932 |
| 2024-06-24 | 27.03 | $27.45 | 381400 |
| 2024-06-21 | 26.99 | $26.35 | 659838 |
| 2024-06-20 | 27.30 | $27.40 | 415818 |
| 2024-06-18 | 27.35 | $27.25 | 678346 |
| 2024-06-17 | 27.46 | $26.84 | 626541 |
| 2024-06-14 | 27.72 | $27.37 | 1.4M |
| 2024-06-13 | 27.88 | $28.25 | 502732 |
| 2024-06-12 | 27.80 | $27.58 | 306703 |
| 2024-06-11 | 27.91 | $27.43 | 616400 |
| 2024-06-10 | 28.09 | $27.26 | 375000 |
| 2024-06-07 | 28.36 | $27.68 | 360200 |
| 2024-06-06 | 28.55 | $28.65 | 573700 |
| 2024-06-05 | 28.48 | $28.83 | 928519 |
| 2024-06-04 | 28.33 | $27.74 | 411300 |
| 2024-06-03 | 28.49 | $28.61 | 623400 |
| 2024-05-31 | 28.40 | $28.40 | 1.0M |
| 2024-05-30 | 28.35 | $28.70 | 608600 |
| 2024-05-29 | 28.19 | $27.66 | 542634 |
| 2024-05-28 | 28.33 | $27.36 | 620933 |
| 2024-05-24 | 28.58 | $27.13 | 222916 |
| 2024-05-23 | 28.94 | $26.99 | 473400 |
| 2024-05-22 | 29.43 | $27.80 | 439300 |
| 2024-05-21 | 29.74 | $28.64 | 461531 |
| 2024-05-20 | 29.84 | $29.14 | 294000 |
| 2024-05-17 | 29.78 | $29.28 | 464720 |
| 2024-05-16 | 29.65 | $29.54 | 367400 |
| 2024-05-15 | 29.38 | $29.09 | 273025 |
| 2024-05-14 | 29.18 | $29.37 | 296104 |
| 2024-05-13 | 28.82 | $29.94 | 515443 |
| 2024-05-10 | 28.19 | $29.10 | 359617 |
| 2024-05-09 | 27.67 | $29.00 | 452000 |
| 2024-05-08 | 27.05 | $28.46 | 512739 |
| 2024-05-07 | 26.46 | $27.01 | 590741 |
| 2024-05-06 | 26.20 | $27.00 | 491009 |
| 2024-05-03 | 25.88 | $26.90 | 512500 |
| 2024-05-02 | 25.52 | $26.44 | 750700 |
| 2024-05-01 | 25.22 | $25.60 | 271900 |
| 2024-04-30 | 25.13 | $25.70 | 549446 |
| 2024-04-29 | 24.99 | $25.64 | 309801 |
| 2024-04-26 | 24.84 | $26.00 | 594632 |
| 2024-04-25 | 24.56 | $25.05 | 310347 |
| 2024-04-24 | 24.52 | $25.23 | 505017 |
| 2024-04-23 | 24.42 | $24.74 | 516800 |
| 2024-04-22 | 24.47 | $24.69 | 331615 |
| 2024-04-19 | 24.56 | $24.28 | 223572 |
| 2024-04-18 | 24.81 | $24.26 | 364600 |
| 2024-04-17 | 25.12 | $24.27 | 424900 |
| 2024-04-16 | 25.51 | $24.25 | 265227 |
| 2024-04-15 | 26.00 | $24.71 | 349518 |
| 2024-04-12 | 26.45 | $25.24 | 438300 |
| 2024-04-11 | 26.83 | $26.95 | 188226 |
| 2024-04-10 | 26.75 | $26.83 | 325000 |
| 2024-04-09 | 26.69 | $27.22 | 331831 |
| 2024-04-08 | 26.48 | $26.62 | 449234 |
| 2024-04-05 | 26.43 | $26.13 | 297500 |
| 2024-04-04 | 26.51 | $26.59 | 323615 |
| 2024-04-03 | 26.46 | $26.49 | 683737 |
| 2024-04-02 | 26.44 | $26.94 | 232000 |
| 2024-04-01 | 26.26 | $26.55 | 234902 |
| 2024-03-28 | 26.18 | $26.22 | 269627 |
| 2024-03-27 | 26.17 | $26.52 | 408500 |
| 2024-03-26 | 26.07 | $25.72 | 369000 |
| 2024-03-25 | 26.21 | $26.03 | 187300 |
| 2024-03-22 | 26.27 | $25.97 | 297048 |
| 2024-03-21 | 26.37 | $26.54 | 467300 |
| 2024-03-20 | 26.32 | $26.18 | 201900 |
| 2024-03-19 | 26.36 | $25.97 | 448129 |
| 2024-03-18 | 26.47 | $25.97 | 573160 |
| 2024-03-15 | 26.61 | $26.50 | 569704 |
| 2024-03-14 | 26.61 | $26.69 | 425900 |
| 2024-03-13 | 26.55 | $27.07 | 413638 |
| 2024-03-12 | 26.35 | $27.13 | 586322 |
| 2024-03-11 | 26.08 | $26.37 | 336000 |
| 2024-03-08 | 26.00 | $25.69 | 358615 |
| 2024-03-07 | 26.12 | $25.84 | 315213 |
| 2024-03-06 | 26.22 | $25.81 | 300200 |
| 2024-03-05 | 26.34 | $25.62 | 561000 |
| 2024-03-04 | 26.56 | $25.75 | 553747 |
| 2024-03-01 | 26.77 | $26.01 | 321552 |
| 2024-02-29 | 26.95 | $25.99 | 833700 |
| 2024-02-28 | 27.16 | $26.31 | 513606 |
| 2024-02-27 | 27.32 | $26.59 | 588100 |
| 2024-02-26 | 27.40 | $27.26 | 546229 |
| 2024-02-23 | 27.29 | $27.37 | 275932 |
| 2024-02-22 | 27.10 | $27.30 | 300340 |
| 2024-02-21 | 26.89 | $27.15 | 456017 |
| 2024-02-20 | 26.67 | $26.58 | 500832 |
| 2024-02-16 | 26.58 | $27.17 | 484100 |
| 2024-02-15 | 26.27 | $26.89 | 131100 |
| 2024-02-14 | 25.98 | $26.70 | 206400 |
| 2024-02-13 | 25.68 | $25.83 | 220400 |
| 2024-02-12 | 25.58 | $26.47 | 230400 |
| 2024-02-09 | 25.27 | $25.63 | 235100 |
| 2024-02-08 | 25.16 | $25.38 | 717708 |
| 2024-02-07 | 25.10 | $26.19 | 638200 |
| 2024-02-06 | 24.78 | $26.89 | 924702 |
| 2024-02-05 | 24.17 | $24.06 | 607426 |
| 2024-02-02 | 24.33 | $24.04 | 529200 |
| 2024-02-01 | 24.55 | $24.84 | 362600 |
| 2024-01-31 | 24.57 | $25.20 | 601767 |
| 2024-01-30 | 24.49 | $24.88 | 448200 |
| 2024-01-29 | 24.51 | $25.02 | 282900 |
| 2024-01-26 | 24.49 | $25.20 | 360600 |
| 2024-01-25 | 24.43 | $25.00 | 685000 |
| 2024-01-24 | 24.44 | $24.70 | 641400 |
| 2024-01-23 | 24.55 | $24.72 | 439600 |
| 2024-01-22 | 24.70 | $24.24 | 459800 |
| 2024-01-19 | 25.04 | $25.27 | 478200 |
| 2024-01-18 | 25.15 | $24.72 | 505887 |
| 2024-01-17 | 25.46 | $24.68 | 617420 |
| 2024-01-16 | 25.87 | $24.67 | 572937 |
| 2024-01-12 | 26.38 | $25.97 | 287600 |
| 2024-01-11 | 26.59 | $25.97 | 431411 |
| 2024-01-10 | 26.85 | $25.68 | 512500 |
| 2024-01-09 | 27.27 | $26.59 | 271700 |
| 2024-01-08 | 27.49 | $27.05 | 316909 |
| 2024-01-05 | 27.61 | $27.05 | 221342 |
| 2024-01-04 | 27.76 | $27.31 | 334230 |
| 2024-01-03 | 27.85 | $27.00 | 479200 |
| 2024-01-02 | 28.05 | $27.66 | 379233 |
| 2023-12-29 | 28.09 | $28.06 | 447600 |
| 2023-12-28 | 28.00 | $27.65 | 349638 |
| 2023-12-27 | 28.02 | $27.99 | 344421 |
| 2023-12-26 | 27.92 | $27.61 | 236600 |
| 2023-12-22 | 27.92 | $27.97 | 351143 |
| 2023-12-21 | 27.79 | $28.42 | 679487 |
| 2023-12-20 | 27.50 | $27.66 | 872400 |
| 2023-12-19 | 27.37 | $27.46 | 790700 |
| 2023-12-18 | 27.27 | $27.36 | 747000 |
| 2023-12-15 | 27.19 | $27.48 | 558500 |
| 2023-12-14 | 27.04 | $27.88 | 673908 |
| 2023-12-13 | 26.74 | $27.48 | 973300 |
| 2023-12-12 | 26.49 | $26.79 | 349902 |
| 2023-12-11 | 26.42 | $26.57 | 293417 |
| 2023-12-08 | 26.39 | $26.45 | 424518 |
| 2023-12-07 | 26.41 | $26.47 | 216700 |
| 2023-12-06 | 26.43 | $26.13 | 269021 |
| 2023-12-05 | 26.56 | $26.08 | 444120 |
| 2023-12-04 | 26.74 | $26.46 | 391700 |
| 2023-12-01 | 26.84 | $26.63 | 276700 |
| 2023-11-30 | 26.92 | $27.31 | 1.0M |
| 2023-11-29 | 26.79 | $26.31 | 279822 |
| 2023-11-28 | 26.96 | $26.37 | 327600 |
| 2023-11-27 | 27.15 | $26.94 | 417100 |
| 2023-11-24 | 27.20 | $27.22 | 169923 |
| 2023-11-22 | 27.17 | $27.17 | 277800 |
| 2023-11-21 | 27.16 | $27.26 | 252829 |
| 2023-11-20 | 27.11 | $27.83 | 528300 |
| 2023-11-17 | 26.88 | $26.82 | 451200 |
| 2023-11-16 | 26.91 | $27.23 | 555315 |
| 2023-11-15 | 26.83 | $27.66 | 505130 |
| 2023-11-14 | 26.60 | $27.32 | 505100 |
| 2023-11-13 | 26.43 | $27.21 | 432619 |
| 2023-11-10 | 26.27 | $26.87 | 521100 |
| 2023-11-09 | 26.19 | $26.50 | 332800 |
| 2023-11-08 | 26.22 | $26.76 | 310400 |
| 2023-11-07 | 26.19 | $26.20 | 515600 |
| 2023-11-06 | 26.34 | $26.93 | 345246 |
| 2023-11-03 | 26.31 | $26.90 | 412833 |
| 2023-11-02 | 26.29 | $26.76 | 516625 |
| 2023-11-01 | 26.33 | $26.18 | 467000 |
| 2023-10-31 | 26.57 | $26.75 | 656900 |
| 2023-10-30 | 26.70 | $26.86 | 363200 |
| 2023-10-27 | 26.84 | $26.83 | 330000 |
| 2023-10-26 | 27.03 | $26.96 | 365600 |
| 2023-10-25 | 27.23 | $27.32 | 345102 |
| 2023-10-24 | 27.38 | $27.59 | 650134 |
| 2023-10-23 | 27.49 | $27.01 | 338600 |
| 2023-10-20 | 27.82 | $27.42 | 507324 |
| 2023-10-19 | 28.10 | $27.10 | 482207 |
| 2023-10-18 | 28.55 | $27.94 | 320340 |
| 2023-10-17 | 28.84 | $28.49 | 425946 |
| 2023-10-16 | 29.03 | $28.66 | 314300 |
| 2023-10-13 | 29.21 | $28.74 | 259513 |
| 2023-10-12 | 29.41 | $28.99 | 508235 |
| 2023-10-11 | 29.58 | $29.64 | 376200 |
| 2023-10-10 | 29.58 | $29.91 | 590600 |
| 2023-10-09 | 29.49 | $29.39 | 260729 |
| 2023-10-06 | 29.55 | $29.37 | 229607 |
| 2023-10-05 | 29.64 | $29.00 | 161200 |
| 2023-10-04 | 29.86 | $29.02 | 391500 |
| 2023-10-03 | 30.12 | $29.27 | 380124 |
| 2023-10-02 | 30.35 | $30.32 | 291221 |
| 2023-09-29 | 30.30 | $30.35 | 425900 |
| 2023-09-28 | 30.23 | $30.49 | 371700 |
| 2023-09-27 | 30.10 | $30.30 | 324545 |
| 2023-09-26 | 30.00 | $30.13 | 265847 |
| 2023-09-25 | 29.92 | $30.48 | 286935 |
| 2023-09-22 | 29.72 | $30.20 | 368900 |
| 2023-09-21 | 29.55 | $29.38 | 538700 |
| 2023-09-20 | 29.62 | $29.66 | 246100 |
| 2023-09-19 | 29.61 | $29.67 | 222117 |
| 2023-09-18 | 29.60 | $29.88 | 291002 |
| 2023-09-15 | 29.52 | $29.64 | 414800 |
| 2023-09-14 | 29.50 | $29.59 | 201316 |
| 2023-09-13 | 29.49 | $29.42 | 351924 |
| 2023-09-12 | 29.54 | $29.84 | 229147 |
| 2023-09-11 | 29.47 | $30.08 | 282700 |
| 2023-09-08 | 29.31 | $30.04 | 272404 |
| 2023-09-07 | 29.13 | $29.20 | 375600 |
| 2023-09-06 | 29.18 | $29.80 | 501525 |
| 2023-09-05 | 29.07 | $29.33 | 473700 |
| 2023-09-01 | 29.08 | $29.24 | 788726 |
| 2023-08-31 | 29.12 | $28.90 | 1.5M |
| 2023-08-30 | 29.30 | $29.16 | 658200 |
| 2023-08-29 | 29.43 | $30.04 | 317434 |
| 2023-08-28 | 29.33 | $29.79 | 201343 |
| 2023-08-25 | 29.28 | $29.00 | 280600 |
| 2023-08-24 | 29.48 | $29.06 | 317922 |
| 2023-08-23 | 29.72 | $29.34 | 223000 |
| 2023-08-22 | 29.92 | $29.60 | 282712 |
| 2023-08-21 | 30.08 | $29.74 | 200300 |
| 2023-08-18 | 30.25 | $30.60 | 450700 |
| 2023-08-17 | 30.17 | $30.31 | 372700 |
| 2023-08-16 | 30.18 | $30.07 | 260900 |
| 2023-08-15 | 30.26 | $29.93 | 284900 |
| 2023-08-14 | 30.41 | $29.70 | 384100 |
| 2023-08-11 | 30.67 | $29.70 | 658100 |
| 2023-08-10 | 30.97 | $30.21 | 477434 |
| 2023-08-09 | 31.19 | $30.77 | 336203 |
| 2023-08-08 | 31.27 | $30.26 | 265014 |
| 2023-08-07 | 31.52 | $31.09 | 356717 |
| 2023-08-04 | 31.55 | $30.91 | 207428 |
| 2023-08-03 | 31.64 | $31.16 | 352009 |
| 2023-08-02 | 31.66 | $30.93 | 346266 |
| 2023-08-01 | 31.75 | $31.46 | 459400 |
| 2023-07-31 | 31.68 | $31.97 | 720626 |
| 2023-07-28 | 31.42 | $33.24 | 439347 |
| 2023-07-27 | 30.69 | $31.52 | 523932 |
| 2023-07-26 | 30.35 | $31.12 | 372907 |
| 2023-07-25 | 30.05 | $30.55 | 390947 |
| 2023-07-24 | 29.86 | $30.23 | 315026 |
| 2023-07-21 | 29.73 | $29.19 | 260643 |
| 2023-07-20 | 29.90 | $29.26 | 381800 |
| 2023-07-19 | 30.09 | $29.26 | 366000 |
| 2023-07-18 | 30.32 | $28.95 | 370400 |
| 2023-07-17 | 30.68 | $30.10 | 253500 |
| 2023-07-14 | 30.76 | $31.24 | 270123 |
| 2023-07-13 | 30.49 | $31.97 | 313245 |
| 2023-07-12 | 29.92 | $31.08 | 323900 |
| 2023-07-11 | 29.51 | $30.52 | 374600 |
| 2023-07-10 | 29.18 | $29.74 | 198830 |
| 2023-07-07 | 29.03 | $29.55 | 284700 |
| 2023-07-06 | 28.91 | $28.60 | 270100 |
| 2023-07-05 | 29.07 | $29.11 | 381400 |
| 2023-07-03 | 29.11 | $29.35 | 161500 |
| 2023-06-30 | 29.08 | $29.16 | 233600 |
| 2023-06-29 | 29.12 | $29.01 | 427515 |
| 2023-06-28 | 29.21 | $29.19 | 311700 |
| 2023-06-27 | 29.27 | $29.36 | 348500 |
| 2023-06-26 | 29.29 | $29.03 | 274011 |
| 2023-06-23 | 29.43 | $28.82 | 265914 |
| 2023-06-22 | 29.67 | $29.22 | 277038 |
| 2023-06-21 | 29.83 | $28.71 | 547400 |
| 2023-06-20 | 30.19 | $28.61 | 346503 |
| 2023-06-16 | 30.65 | $30.68 | 634900 |
| 2023-06-15 | 30.56 | $31.34 | 307121 |
| 2023-06-14 | 30.24 | $31.41 | 520500 |
| 2023-06-13 | 29.82 | $29.78 | 299826 |
| 2023-06-12 | 29.83 | $29.45 | 233862 |
| 2023-06-09 | 29.94 | $30.08 | 651345 |
| 2023-06-08 | 29.88 | $30.07 | 392239 |
| 2023-06-07 | 29.80 | $30.12 | 302046 |
| 2023-06-06 | 29.70 | $30.05 | 375900 |
| 2023-06-05 | 29.59 | $29.49 | 236098 |
| 2023-06-02 | 29.64 | $30.30 | 410068 |
| 2023-06-01 | 29.44 | $29.17 | 415000 |
| 2023-05-31 | 29.57 | $28.62 | 745823 |
| 2023-05-30 | 29.89 | $28.75 | 565730 |
| 2023-05-26 | 30.25 | $30.02 | 212900 |
| 2023-05-25 | 30.28 | $29.70 | 523136 |
| 2023-05-24 | 30.42 | $29.79 | 621000 |
| 2023-05-23 | 30.56 | $29.26 | 439600 |
| 2023-05-22 | 30.88 | $29.96 | 334837 |
| 2023-05-19 | 31.06 | $30.02 | 991106 |
| 2023-05-18 | 31.24 | $30.24 | 865604 |
| 2023-05-17 | 31.38 | $32.17 | 618345 |
| 2023-05-16 | 30.94 | $32.72 | 600800 |
| 2023-05-15 | 30.21 | $32.70 | 612200 |
| 2023-05-12 | 29.33 | $30.90 | 835748 |
| 2023-05-11 | 28.82 | $29.95 | 711360 |
| 2023-05-10 | 28.52 | $28.11 | 612900 |
| 2023-05-09 | 28.73 | $28.54 | 173100 |
| 2023-05-08 | 28.86 | $29.61 | 165900 |
| 2023-05-05 | 28.70 | $29.67 | 380600 |
| 2023-05-04 | 28.48 | $29.62 | 442202 |
| 2023-05-03 | 28.25 | $28.09 | 490900 |
| 2023-05-02 | 28.46 | $27.67 | 406200 |
| 2023-05-01 | 28.86 | $29.26 | 124611 |
| 2023-04-28 | 28.86 | $29.65 | 388849 |
| 2023-04-27 | 28.75 | $29.35 | 446600 |
| 2023-04-26 | 28.73 | $28.58 | 650600 |
| 2023-04-25 | 28.95 | $28.53 | 372500 |
| 2023-04-24 | 29.25 | $29.31 | 494541 |
| 2023-04-21 | 29.38 | $29.12 | 356100 |
| 2023-04-20 | 29.62 | $29.03 | 505600 |
| 2023-04-19 | 29.94 | $29.51 | 472722 |
| 2023-04-18 | 30.19 | $29.83 | 588400 |
| 2023-04-17 | 30.41 | $30.33 | 646600 |
| 2023-04-14 | 30.52 | $29.80 | 267900 |
| 2023-04-13 | 30.83 | $30.04 | 469700 |
| 2023-04-12 | 31.13 | $29.31 | 327545 |
| 2023-04-11 | 31.74 | $30.40 | 428632 |
| 2023-04-10 | 32.14 | $30.90 | 314000 |
| 2023-04-06 | 32.46 | $31.08 | 592209 |
| 2023-04-05 | 32.79 | $31.68 | 239645 |
| 2023-04-04 | 32.99 | $33.15 | 358600 |
| 2023-04-03 | 32.76 | $33.06 | 348200 |
| 2023-03-31 | 32.50 | $33.47 | 664809 |
| 2023-03-30 | 32.06 | $33.54 | 413700 |
| 2023-03-29 | 31.48 | $32.82 | 330700 |
| 2023-03-28 | 31.01 | $32.83 | 421030 |
| 2023-03-27 | 30.44 | $31.28 | 1.1M |
| 2023-03-24 | 30.24 | $30.85 | 908447 |
| 2023-03-23 | 30.15 | $32.16 | 558400 |
| 2023-03-22 | 29.63 | $31.42 | 427942 |
| 2023-03-21 | 29.25 | $30.54 | 565100 |
| 2023-03-20 | 29.09 | $30.16 | 504444 |
| 2023-03-17 | 29.03 | $29.85 | 779706 |
| 2023-03-16 | 29.07 | $29.96 | 492549 |
| 2023-03-15 | 29.12 | $29.46 | 524300 |
| 2023-03-14 | 29.37 | $29.75 | 436700 |
| 2023-03-13 | 29.60 | $29.78 | 606000 |
| 2023-03-10 | 29.90 | $30.25 | 490906 |
| 2023-03-09 | 30.14 | $29.78 | 639113 |
| 2023-03-08 | 30.60 | $30.85 | 413300 |
| 2023-03-07 | 30.86 | $30.87 | 521212 |
| 2023-03-06 | 31.18 | $31.81 | 445313 |
| 2023-03-03 | 31.30 | $32.96 | 312500 |
| 2023-03-02 | 31.10 | $32.58 | 467299 |
| 2023-03-01 | 31.01 | $31.87 | 631244 |
| 2023-02-28 | 31.15 | $30.50 | 675912 |
| 2023-02-27 | 31.78 | $31.24 | 301465 |
| 2023-02-24 | 32.33 | $31.13 | 677300 |
| 2023-02-23 | 33.06 | $31.53 | 549300 |
| 2023-02-22 | 33.84 | $32.46 | 950446 |
| 2023-02-21 | 34.51 | $31.83 | 904200 |
| 2023-02-17 | 35.53 | $34.45 | 563335 |
| 2023-02-16 | 35.95 | $35.83 | 1.0M |
| 2023-02-15 | 36.02 | $36.48 | 513656 |
| 2023-02-14 | 35.90 | $35.22 | 969100 |
| 2023-02-13 | 36.15 | $35.95 | 651320 |
| 2023-02-10 | 36.21 | $35.52 | 914039 |
| 2023-02-09 | 36.43 | $37.12 | 439800 |
| 2023-02-08 | 36.18 | $35.54 | 658900 |
| 2023-02-07 | 36.37 | $35.97 | 554300 |
| 2023-02-06 | 36.45 | $35.42 | 662100 |
| 2023-02-03 | 36.72 | $35.93 | 643400 |
| 2023-02-02 | 36.88 | $36.99 | 1.2M |
| 2023-02-01 | 36.72 | $36.21 | 887264 |
| 2023-01-31 | 36.76 | $34.86 | 949520 |
| 2023-01-30 | 37.22 | $35.49 | 568400 |
| 2023-01-27 | 37.56 | $36.55 | 304114 |
| 2023-01-26 | 37.62 | $37.53 | 343003 |
| 2023-01-25 | 37.36 | $36.36 | 278600 |
| 2023-01-24 | 37.39 | $36.64 | 348644 |
| 2023-01-23 | 37.31 | $36.77 | 501800 |
| 2023-01-20 | 37.14 | $37.57 | 906910 |
| 2023-01-19 | 36.66 | $36.53 | 1.1M |
| 2023-01-18 | 36.37 | $35.70 | 503000 |
| 2023-01-17 | 36.26 | $35.58 | 980804 |
| 2023-01-13 | 36.13 | $35.87 | 477500 |
| 2023-01-12 | 35.86 | $36.00 | 407300 |
| 2023-01-11 | 35.46 | $35.83 | 913100 |
| 2023-01-10 | 35.00 | $35.73 | 795300 |
| 2023-01-09 | 34.45 | $34.81 | 903860 |
| 2023-01-06 | 34.05 | $35.73 | 1.2M |
| 2023-01-05 | 33.25 | $34.85 | 1.2M |
| 2023-01-04 | 32.54 | $34.51 | 1.1M |
| 2023-01-03 | 31.77 | $32.10 | 434104 |
| 2022-12-30 | 31.58 | $30.60 | 301120 |
| 2022-12-29 | 31.83 | $31.03 | 639400 |
| 2022-12-28 | 31.98 | $29.82 | 894400 |
| 2022-12-27 | 32.54 | $31.95 | 469312 |
| 2022-12-23 | 32.53 | $31.61 | 245400 |
| 2022-12-22 | 32.61 | $32.56 | 323700 |
| 2022-12-21 | 32.39 | $32.44 | 672902 |
| 2022-12-20 | 32.15 | $32.00 | 573718 |
| 2022-12-19 | 31.97 | $31.64 | 497509 |
| 2022-12-16 | 31.86 | $31.60 | 1.1M |
| 2022-12-15 | 31.72 | $31.00 | 501500 |
| 2022-12-14 | 31.72 | $31.23 | 526105 |
| 2022-12-13 | 31.63 | $31.79 | 558400 |
| 2022-12-12 | 31.33 | $31.57 | 643700 |
| 2022-12-09 | 31.03 | $32.95 | 1.3M |
| 2022-12-08 | 30.20 | $31.85 | 937012 |
| 2022-12-07 | 29.53 | $29.41 | 705100 |
| 2022-12-06 | 29.49 | $30.32 | 587000 |
| 2022-12-05 | 29.15 | $29.78 | 972336 |
| 2022-12-02 | 28.89 | $30.62 | 742400 |
| 2022-12-01 | 28.32 | $28.32 | 432001 |
| 2022-11-30 | 28.36 | $29.90 | 2.0M |
| 2022-11-29 | 27.90 | $28.14 | 922814 |
| 2022-11-28 | 27.92 | $26.84 | 2.1M |
| 2022-11-25 | 28.35 | $26.78 | 347005 |
| 2022-11-23 | 28.90 | $28.29 | 410300 |
| 2022-11-22 | 29.10 | $28.12 | 615648 |
| 2022-11-21 | 29.39 | $27.51 | 494900 |
| 2022-11-18 | 29.94 | $28.39 | 791000 |
| 2022-11-17 | 30.33 | $29.53 | 741600 |
| 2022-11-16 | 30.43 | $29.29 | 500522 |
| 2022-11-15 | 30.62 | $31.69 | 1.1M |
| 2022-11-14 | 30.09 | $30.13 | 889324 |
| 2022-11-11 | 29.92 | $30.12 | 931745 |
| 2022-11-10 | 29.72 | $29.23 | 527100 |
| 2022-11-09 | 29.74 | $28.81 | 490100 |
| 2022-11-08 | 29.90 | $30.19 | 550200 |
| 2022-11-07 | 29.66 | $31.00 | 644906 |
| 2022-11-04 | 29.10 | $32.31 | 1.2M |
| 2022-11-03 | 28.00 | $30.08 | 718900 |
| 2022-11-02 | 27.37 | $28.76 | 680100 |
| 2022-11-01 | 27.04 | $28.46 | 489200 |
| 2022-10-31 | 26.74 | $26.12 | 703200 |
| 2022-10-28 | 27.14 | $27.08 | 657346 |
| 2022-10-27 | 27.34 | $28.11 | 505000 |
| 2022-10-26 | 27.28 | $29.12 | 662800 |
| 2022-10-25 | 26.90 | $26.86 | 613800 |
| 2022-10-24 | 27.17 | $25.56 | 1.4M |
| 2022-10-21 | 27.93 | $28.26 | 272100 |
| 2022-10-20 | 28.03 | $27.74 | 553213 |
| 2022-10-19 | 28.33 | $27.19 | 338902 |
| 2022-10-18 | 28.89 | $29.39 | 242700 |
| 2022-10-17 | 28.89 | $29.70 | 421200 |
| 2022-10-14 | 28.80 | $29.66 | 359210 |
| 2022-10-13 | 28.73 | $29.29 | 328600 |
| 2022-10-12 | 28.78 | $28.67 | 320200 |
| 2022-10-11 | 29.06 | $28.21 | 391300 |
| 2022-10-10 | 29.57 | $29.09 | 446414 |
| 2022-10-07 | 29.92 | $30.11 | 294548 |
| 2022-10-06 | 30.04 | $31.20 | 221300 |
| 2022-10-05 | 29.87 | $31.62 | 278748 |
| 2022-10-04 | 29.54 | $31.55 | 557436 |
| 2022-10-03 | 29.19 | $30.45 | 563200 |
| 2022-09-30 | 29.13 | $28.76 | 357800 |
| 2022-09-29 | 29.62 | $29.21 | 490742 |
| 2022-09-28 | 30.11 | $30.34 | 326837 |
| 2022-09-27 | 30.37 | $30.16 | 475000 |
| 2022-09-26 | 30.77 | $30.49 | 407708 |
| 2022-09-23 | 31.17 | $30.56 | 373700 |
| 2022-09-22 | 31.66 | $31.13 | 510538 |
| 2022-09-21 | 32.09 | $30.16 | 674317 |
| 2022-09-20 | 32.95 | $32.82 | 409900 |
| 2022-09-19 | 33.16 | $32.32 | 477930 |
| 2022-09-16 | 33.60 | $32.78 | 827800 |
| 2022-09-15 | 33.99 | $33.95 | 322458 |
| 2022-09-14 | 34.10 | $33.81 | 429900 |
| 2022-09-13 | 34.29 | $34.23 | 362000 |
| 2022-09-12 | 34.40 | $36.29 | 590700 |
| 2022-09-09 | 33.88 | $34.87 | 408300 |
| 2022-09-08 | 33.71 | $33.50 | 653249 |
| 2022-09-07 | 33.95 | $34.23 | 448700 |
| 2022-09-06 | 34.02 | $33.23 | 521600 |
| 2022-09-02 | 34.44 | $34.00 | 609100 |
| 2022-09-01 | 34.71 | $33.94 | 652206 |
| 2022-08-31 | 35.06 | $35.61 | 1.2M |
| 2022-08-30 | 34.98 | $34.20 | 686000 |
| 2022-08-29 | 35.32 | $34.38 | 376939 |
| 2022-08-26 | 35.68 | $36.97 | 569000 |
| 2022-08-25 | 35.31 | $37.29 | 1.3M |
| 2022-08-24 | 34.77 | $35.44 | 555500 |
| 2022-08-23 | 34.69 | $34.78 | 451400 |
| 2022-08-22 | 34.82 | $35.00 | 636210 |
| 2022-08-19 | 34.91 | $34.79 | 341217 |
| 2022-08-18 | 35.11 | $34.60 | 300100 |
| 2022-08-17 | 35.41 | $35.14 | 283249 |
| 2022-08-16 | 35.61 | $35.46 | 801805 |
| 2022-08-15 | 35.76 | $35.17 | 511400 |
| 2022-08-12 | 36.04 | $35.23 | 581700 |
| 2022-08-11 | 36.36 | $36.01 | 574800 |
| 2022-08-10 | 36.51 | $35.51 | 324329 |
| 2022-08-09 | 36.85 | $36.18 | 273000 |
| 2022-08-08 | 37.04 | $36.18 | 551468 |
| 2022-08-05 | 37.27 | $38.00 | 469100 |
| 2022-08-04 | 36.97 | $38.68 | 687641 |
| 2022-08-03 | 36.39 | $39.74 | 754249 |
| 2022-08-02 | 35.34 | $35.56 | 579594 |
| 2022-08-01 | 35.39 | $33.75 | 658947 |
| 2022-07-29 | 36.02 | $35.69 | 908093 |
| 2022-07-28 | 36.18 | $36.53 | 724200 |
| 2022-07-27 | 36.11 | $37.20 | 528300 |
| 2022-07-26 | 35.82 | $36.79 | 337233 |
| 2022-07-25 | 35.59 | $35.99 | 194724 |
| 2022-07-22 | 35.56 | $35.38 | 360215 |
| 2022-07-21 | 35.72 | $37.27 | 430537 |
| 2022-07-20 | 35.33 | $35.20 | 374240 |
| 2022-07-19 | 35.50 | $36.31 | 499303 |
| 2022-07-18 | 35.37 | $35.32 | 516814 |
| 2022-07-15 | 35.53 | $33.93 | 636423 |
| 2022-07-14 | 36.16 | $33.98 | 413500 |
| 2022-07-13 | 36.91 | $35.31 | 388000 |
| 2022-07-12 | 37.40 | $35.09 | 605200 |
| 2022-07-11 | 38.05 | $35.19 | 693815 |
| 2022-07-08 | 38.79 | $37.83 | 473600 |
| 2022-07-07 | 38.84 | $38.11 | 494900 |
| 2022-07-06 | 38.78 | $36.72 | 707528 |
| 2022-07-05 | 39.12 | $38.95 | 845203 |
| 2022-07-01 | 38.80 | $39.35 | 487600 |
| 2022-06-30 | 38.26 | $39.33 | 807417 |
| 2022-06-29 | 37.57 | $39.64 | 1.3M |
| 2022-06-28 | 36.62 | $39.28 | 1.6M |
| 2022-06-27 | 35.54 | $36.05 | 721900 |
| 2022-06-24 | 35.24 | $35.08 | 925869 |
| 2022-06-23 | 35.16 | $34.46 | 537328 |
| 2022-06-22 | 35.25 | $34.29 | 579400 |
| 2022-06-21 | 35.39 | $34.24 | 741312 |
| 2022-06-17 | 35.56 | $33.72 | 861900 |
| 2022-06-16 | 35.91 | $33.52 | 621900 |
| 2022-06-15 | 36.37 | $35.50 | 790800 |
| 2022-06-14 | 36.29 | $34.00 | 755744 |
| 2022-06-13 | 36.62 | $32.95 | 825000 |
| 2022-06-10 | 37.32 | $34.80 | 991700 |
| 2022-06-09 | 37.55 | $36.46 | 1.1M |
| 2022-06-08 | 37.26 | $37.52 | 1.1M |
| 2022-06-07 | 36.53 | $36.47 | 748824 |
| 2022-06-06 | 35.91 | $34.99 | 720800 |
| 2022-06-03 | 35.59 | $35.26 | 500300 |
| 2022-06-02 | 35.08 | $35.44 | 656300 |
| 2022-06-01 | 34.34 | $36.49 | 935428 |
| 2022-05-31 | 33.08 | $36.34 | 2.3M |
| 2022-05-27 | 31.56 | $34.01 | 799100 |
| 2022-05-26 | 30.42 | $33.08 | 934000 |
| 2022-05-25 | 29.31 | $31.08 | 923365 |
| 2022-05-24 | 28.58 | $28.60 | 908100 |
| 2022-05-23 | 28.46 | $28.36 | 480034 |
| 2022-05-20 | 28.39 | $28.90 | 495800 |
| 2022-05-19 | 28.13 | $29.85 | 940318 |
| 2022-05-18 | 27.51 | $29.90 | 674941 |
| 2022-05-17 | 26.74 | $28.58 | 636023 |
| 2022-05-16 | 26.23 | $27.95 | 576230 |
| 2022-05-13 | 25.81 | $25.98 | 492500 |
| 2022-05-12 | 25.94 | $25.20 | 655517 |
| 2022-05-11 | 26.36 | $25.47 | 535332 |
| 2022-05-10 | 26.79 | $25.98 | 566100 |
| 2022-05-09 | 27.17 | $25.35 | 414541 |
| 2022-05-06 | 27.84 | $26.83 | 349830 |
| 2022-05-05 | 28.18 | $28.01 | 561400 |
| 2022-05-04 | 28.24 | $30.31 | 441901 |
| 2022-05-03 | 27.57 | $29.23 | 485200 |
| 2022-05-02 | 27.11 | $29.63 | 344200 |
| 2022-04-29 | 26.44 | $29.07 | 632200 |
| 2022-04-28 | 25.81 | $27.73 | 748712 |
| 2022-04-27 | 25.48 | $26.86 | 677840 |
| 2022-04-26 | 25.38 | $24.75 | 543200 |
| 2022-04-25 | 25.95 | $25.92 | 673245 |
| 2022-04-22 | 26.30 | $25.92 | 603900 |
| 2022-04-21 | 26.75 | $25.45 | 941800 |
| 2022-04-20 | 27.46 | $25.66 | 674500 |
| 2022-04-19 | 28.28 | $25.57 | 1.4M |
| 2022-04-18 | 29.31 | $26.12 | 1.1M |
| 2022-04-14 | 30.40 | $28.45 | 500377 |
| 2022-04-13 | 30.98 | $29.79 | 468500 |
| 2022-04-12 | 31.27 | $28.99 | 507528 |
| 2022-04-11 | 31.85 | $29.40 | 712200 |
| 2022-04-08 | 32.42 | $30.48 | 459440 |
| 2022-04-07 | 32.76 | $30.51 | 762206 |
| 2022-04-06 | 33.13 | $31.58 | 558100 |
| 2022-04-05 | 33.22 | $32.29 | 423376 |
| 2022-04-04 | 33.08 | $33.47 | 1.3M |
| 2022-04-01 | 32.50 | $33.84 | 1.3M |
| 2022-03-31 | 31.65 | $30.41 | 777015 |
| 2022-03-30 | 31.68 | $31.80 | 952100 |
| 2022-03-29 | 31.25 | $32.58 | 1.2M |
| 2022-03-28 | 30.46 | $31.60 | 1.1M |
| 2022-03-25 | 29.79 | $29.77 | 1.2M |
| 2022-03-24 | 29.54 | $30.57 | 848606 |
| 2022-03-23 | 28.96 | $30.93 | 1.1M |
| 2022-03-22 | 28.14 | $31.41 | 1.0M |
| 2022-03-21 | 26.99 | $29.28 | 848400 |
| 2022-03-18 | 26.26 | $29.69 | 1.2M |
| 2022-03-17 | 25.25 | $28.46 | 1.0M |
| 2022-03-16 | 24.43 | $29.66 | 2.0M |
| 2022-03-15 | 23.08 | $23.77 | 1.4M |
| 2022-03-14 | 23.33 | $21.50 | 1.3M |
| 2022-03-11 | 24.39 | $22.30 | 890300 |
| 2022-03-10 | 25.46 | $24.13 | 942730 |
| 2022-03-09 | 26.20 | $25.65 | 907210 |
| 2022-03-08 | 26.65 | $24.00 | 976800 |
| 2022-03-07 | 27.75 | $25.91 | 899100 |
| 2022-03-04 | 28.49 | $27.43 | 869000 |
| 2022-03-03 | 28.92 | $29.00 | 716500 |
| 2022-03-02 | 28.95 | $29.23 | 882900 |
| 2022-03-01 | 28.93 | $31.76 | 850059 |
| 2022-02-28 | 28.12 | $30.59 | 1.5M |
| 2022-02-25 | 27.51 | $30.26 | 1.1M |
| 2022-02-24 | 26.89 | $27.14 | 1.4M |
| 2022-02-23 | 27.15 | $26.71 | 639700 |
| 2022-02-22 | 27.63 | $26.42 | 674818 |
| 2022-02-18 | 28.32 | $27.31 | 540926 |
| 2022-02-17 | 28.91 | $28.38 | 541610 |
| 2022-02-16 | 29.30 | $29.25 | 813900 |
| 2022-02-15 | 29.52 | $29.99 | 551800 |
| 2022-02-14 | 29.57 | $28.63 | 505800 |
| 2022-02-11 | 30.07 | $29.41 | 359502 |
| 2022-02-10 | 30.45 | $30.33 | 1.1M |
| 2022-02-09 | 30.64 | $31.32 | 470703 |
| 2022-02-08 | 30.56 | $30.27 | 501700 |
| 2022-02-07 | 30.80 | $29.30 | 429700 |
| 2022-02-04 | 31.42 | $30.57 | 345638 |
| 2022-02-03 | 31.78 | $30.45 | 528700 |
| 2022-02-02 | 32.25 | $30.56 | 947200 |
| 2022-02-01 | 32.80 | $33.86 | 637953 |
| 2022-01-31 | 32.42 | $33.32 | 1.1M |
| 2022-01-28 | 32.13 | $29.71 | 1.2M |
| 2022-01-27 | 32.92 | $29.37 | 658300 |
| 2022-01-26 | 33.98 | $30.55 | 635200 |
| 2022-01-25 | 34.90 | $30.75 | 1.2M |
| 2022-01-24 | 35.93 | $31.38 | 1.3M |
| 2022-01-21 | 36.96 | $34.89 | 1.1M |
| 2022-01-20 | 37.08 | $36.06 | 1.3M |
| 2022-01-19 | 36.81 | $36.49 | 600600 |
| 2022-01-18 | 36.31 | $35.72 | 731225 |
| 2022-01-14 | 35.92 | $35.85 | 687261 |
| 2022-01-13 | 35.36 | $35.81 | 762500 |
| 2022-01-12 | 34.67 | $37.00 | 869024 |
| 2022-01-11 | 33.42 | $35.83 | 928474 |
| 2022-01-10 | 32.24 | $34.91 | 1.3M |
| 2022-01-07 | 31.10 | $33.27 | 707800 |
| 2022-01-06 | 30.21 | $32.69 | 1.0M |
| 2022-01-05 | 29.32 | $31.40 | 942645 |
| 2022-01-04 | 28.64 | $30.91 | 737867 |
| 2022-01-03 | 28.00 | $30.60 | 690531 |
| 2021-12-31 | 27.33 | $29.48 | 798545 |
| 2021-12-30 | 26.89 | $29.56 | 1.3M |
| 2021-12-29 | 26.37 | $26.13 | 871455 |
| 2021-12-28 | 26.85 | $27.12 | 464800 |
| 2021-12-27 | 27.16 | $27.23 | 435323 |
| 2021-12-23 | 27.55 | $28.23 | 503100 |
| 2021-12-22 | 27.74 | $27.96 | 962913 |
| 2021-12-21 | 28.09 | $28.89 | 1.2M |
| 2021-12-20 | 28.27 | $27.29 | 1.2M |
| 2021-12-17 | 29.03 | $28.84 | 1.2M |
| 2021-12-16 | 29.50 | $28.89 | 1.1M |
| 2021-12-15 | 30.10 | $29.40 | 1.1M |
| 2021-12-14 | 30.71 | $30.29 | 943145 |
| 2021-12-13 | 31.20 | $31.02 | 1.1M |
| 2021-12-10 | 31.60 | $32.55 | 864710 |
| 2021-12-09 | 31.63 | $32.78 | 721340 |
| 2021-12-08 | 31.63 | $33.47 | 958031 |
| 2021-12-07 | 31.45 | $34.40 | 1.4M |
| 2021-12-06 | 30.98 | $32.66 | 1.4M |
| 2021-12-03 | 31.00 | $29.59 | 1.3M |
| 2021-12-02 | 32.05 | $31.46 | 1.1M |
| 2021-12-01 | 32.77 | $31.06 | 1.3M |
| 2021-11-30 | 33.83 | $34.17 | 1.6M |
| 2021-11-29 | 34.16 | $35.05 | 990204 |
| 2021-11-26 | 34.33 | $35.03 | 461232 |
| 2021-11-24 | 34.59 | $35.91 | 723133 |
| 2021-11-23 | 34.66 | $36.20 | 1.0M |
| 2021-11-22 | 34.70 | $37.08 | 890791 |
| 2021-11-19 | 34.51 | $35.78 | 1.5M |
| 2021-11-18 | 34.75 | $34.24 | 1.0M |
| 2021-11-17 | 35.57 | $34.44 | 1.1M |
| 2021-11-16 | 36.55 | $37.62 | 589208 |
| 2021-11-15 | 36.78 | $38.70 | 1.1M |
| 2021-11-12 | 36.77 | $38.93 | 1.7M |
| 2021-11-11 | 36.73 | $38.00 | 1.3M |
| 2021-11-10 | 37.02 | $37.65 | 1.9M |
| 2021-11-09 | 37.54 | $37.81 | 425316 |
| 2021-11-08 | 38.17 | $38.31 | 556512 |
| 2021-11-05 | 38.83 | $38.49 | 1.1M |
| 2021-11-04 | 39.63 | $38.92 | 662900 |
| 2021-11-03 | 40.50 | $39.96 | 405041 |
| 2021-11-02 | 41.27 | $40.17 | 1.0M |
| 2021-11-01 | 42.19 | $40.62 | 909554 |
| 2021-10-29 | 43.19 | $39.35 | 958316 |
| 2021-10-28 | 44.83 | $40.09 | 1.0M |
| 2021-10-27 | 46.62 | $39.64 | 1.8M |
| 2021-10-26 | 48.93 | $43.38 | 613039 |
| 2021-10-25 | 50.57 | $47.14 | 538060 |
| 2021-10-22 | 51.34 | $48.04 | 421240 |
| 2021-10-21 | 51.96 | $50.96 | 791900 |
| 2021-10-20 | 51.77 | $51.03 | 1.4M |
| 2021-10-19 | 51.47 | $50.79 | 807200 |
| 2021-10-18 | 51.14 | $49.95 | 586400 |
| 2021-10-15 | 50.96 | $49.23 | 479911 |
| 2021-10-14 | 50.94 | $49.97 | 386033 |
| 2021-10-13 | 50.63 | $50.82 | 469242 |
| 2021-10-12 | 49.95 | $50.24 | 386400 |
| 2021-10-11 | 49.26 | $50.23 | 772600 |
| 2021-10-08 | 48.39 | $50.65 | 839000 |
| 2021-10-07 | 47.17 | $48.82 | 646900 |
| 2021-10-06 | 46.23 | $46.01 | 543304 |
| 2021-10-05 | 45.96 | $46.10 | 545506 |
| 2021-10-04 | 45.58 | $45.01 | 915362 |
| 2021-10-01 | 45.44 | $47.23 | 760719 |
| 2021-09-30 | 44.56 | $46.93 | 1.2M |
| 2021-09-29 | 43.57 | $45.22 | 1.1M |
| 2021-09-28 | 42.90 | $44.06 | 632756 |
| 2021-09-27 | 42.45 | $42.74 | 819145 |
| 2021-09-24 | 42.32 | $41.10 | 394826 |
| 2021-09-23 | 42.68 | $41.27 | 2.1M |
| 2021-09-22 | 43.08 | $41.12 | 670817 |
| 2021-09-21 | 43.61 | $41.35 | 401500 |
| 2021-09-20 | 44.18 | $41.36 | 814200 |
| 2021-09-17 | 44.87 | $42.72 | 974949 |
| 2021-09-16 | 45.26 | $42.19 | 679600 |
| 2021-09-15 | 45.89 | $42.80 | 926400 |
| 2021-09-14 | 46.45 | $44.70 | 454100 |
| 2021-09-13 | 46.51 | $45.00 | 505448 |
| 2021-09-10 | 46.46 | $45.34 | 401800 |
| 2021-09-09 | 46.27 | $46.05 | 509247 |
| 2021-09-08 | 45.80 | $45.80 | 751522 |
| 2021-09-07 | 45.27 | $47.67 | 694412 |
| 2021-09-03 | 44.03 | $46.02 | 829919 |
| 2021-09-02 | 43.02 | $46.81 | 1.1M |
| 2021-09-01 | 41.55 | $46.27 | 1.3M |
| 2021-08-31 | 39.93 | $44.26 | 2.2M |
| 2021-08-30 | 38.63 | $41.37 | 1.2M |
| 2021-08-27 | 37.98 | $40.25 | 1.2M |
| 2021-08-26 | 37.59 | $39.65 | 1.5M |
| 2021-08-25 | 37.36 | $40.22 | 1.2M |
| 2021-08-24 | 36.94 | $41.88 | 1.2M |
| 2021-08-23 | 35.97 | $39.43 | 699000 |
| 2021-08-20 | 35.64 | $37.72 | 1.0M |
| 2021-08-19 | 35.84 | $37.26 | 701700 |
| 2021-08-18 | 36.33 | $38.22 | 693643 |
| 2021-08-17 | 36.70 | $37.75 | 918700 |
| 2021-08-16 | 37.38 | $37.88 | 819694 |
| 2021-08-13 | 38.26 | $38.91 | 886142 |
| 2021-08-12 | 39.10 | $39.91 | 571133 |
| 2021-08-11 | 39.89 | $41.99 | 747319 |
| 2021-08-10 | 40.28 | $41.96 | 644603 |
| 2021-08-09 | 40.86 | $42.62 | 969728 |
| 2021-08-06 | 41.45 | $42.08 | 608231 |
| 2021-08-05 | 42.44 | $43.67 | 824900 |
| 2021-08-04 | 43.23 | $44.45 | 1.3M |
| 2021-08-03 | 44.04 | $42.32 | 1.1M |
| 2021-08-02 | 45.79 | $46.82 | 1.3M |
| 2021-07-30 | 46.59 | $45.30 | 1.6M |
| 2021-07-29 | 48.14 | $48.02 | 969333 |
| 2021-07-28 | 49.24 | $49.21 | 1.0M |
| 2021-07-27 | 50.29 | $46.90 | 1.4M |
| 2021-07-26 | 52.37 | $48.06 | 1.0M |
| 2021-07-23 | 54.60 | $51.94 | 786809 |
| 2021-07-22 | 56.15 | $53.74 | 966128 |
| 2021-07-21 | 57.51 | $52.99 | 2.0M |
| 2021-07-20 | 59.45 | $57.16 | 683513 |
| 2021-07-19 | 60.53 | $59.53 | 525100 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
68.21
2026-07-16
Close Price
$21.78
Vol: 540651
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.17
Average
47.43
Maximum
81.10
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 68.21 | $21.78 | 540651 |
| 2026-07-15 | 67.44 | $21.59 | 517257 |
| 2026-07-14 | 64.25 | $20.86 | 547594 |
| 2026-07-13 | 61.87 | $20.37 | 763032 |
| 2026-07-10 | 61.52 | $20.30 | 693100 |
| 2026-07-09 | 63.08 | $20.50 | 903045 |
| 2026-07-08 | 60.41 | $19.94 | 724022 |
| 2026-07-07 | 53.10 | $18.67 | 310500 |
| 2026-07-06 | 52.84 | $18.63 | 537738 |
| 2026-07-02 | 49.87 | $18.18 | 572900 |
| 2026-07-01 | 56.75 | $19.09 | 763180 |
| 2026-06-30 | 56.37 | $19.03 | 842723 |
| 2026-06-29 | 56.19 | $19.00 | 1.1M |
| 2026-06-26 | 53.50 | $18.56 | 1.2M |
| 2026-06-25 | 55.11 | $18.78 | 1.3M |
| 2026-06-24 | 57.50 | $19.10 | 1.4M |
| 2026-06-23 | 53.09 | $18.37 | 730516 |
| 2026-06-22 | 53.59 | $18.44 | 1.5M |
| 2026-06-18 | 51.39 | $18.09 | 956440 |
| 2026-06-17 | 50.23 | $17.91 | 695300 |
| 2026-06-16 | 51.99 | $18.18 | 782326 |
| 2026-06-15 | 56.00 | $18.76 | 1.0M |
| 2026-06-12 | 48.23 | $17.57 | 912084 |
| 2026-06-11 | 50.21 | $17.85 | 1.1M |
| 2026-06-10 | 47.35 | $17.46 | 849636 |
| 2026-06-09 | 45.83 | $17.26 | 920949 |
| 2026-06-08 | 46.53 | $17.37 | 689405 |
| 2026-06-05 | 39.86 | $16.53 | 743000 |
| 2026-06-04 | 46.56 | $17.55 | 677533 |
| 2026-06-03 | 51.65 | $18.18 | 619600 |
| 2026-06-02 | 53.14 | $18.35 | 735906 |
| 2026-06-01 | 49.56 | $17.91 | 617000 |
| 2026-05-29 | 45.52 | $17.46 | 904029 |
| 2026-05-28 | 44.01 | $17.30 | 1.0M |
| 2026-05-27 | 33.97 | $16.38 | 642661 |
| 2026-05-26 | 34.67 | $16.49 | 636800 |
| 2026-05-22 | 35.31 | $16.59 | 670703 |
| 2026-05-21 | 35.87 | $16.68 | 483422 |
| 2026-05-20 | 37.44 | $16.93 | 901100 |
| 2026-05-19 | 36.38 | $16.83 | 650800 |
| 2026-05-18 | 36.73 | $16.89 | 679000 |
| 2026-05-15 | 37.66 | $17.05 | 899804 |
| 2026-05-14 | 41.80 | $17.71 | 831427 |
| 2026-05-13 | 54.69 | $19.20 | 434400 |
| 2026-05-12 | 51.03 | $18.82 | 544149 |
| 2026-05-11 | 54.91 | $19.17 | 425500 |
| 2026-05-08 | 53.27 | $19.00 | 393200 |
| 2026-05-07 | 57.09 | $19.33 | 628600 |
| 2026-05-06 | 57.57 | $19.37 | 620200 |
| 2026-05-05 | 46.56 | $18.33 | 257800 |
| 2026-05-04 | 47.57 | $18.42 | 271200 |
| 2026-05-01 | 49.63 | $18.60 | 244316 |
| 2026-04-30 | 49.97 | $18.63 | 539900 |
| 2026-04-29 | 44.92 | $18.21 | 540834 |
| 2026-04-28 | 45.44 | $18.26 | 423120 |
| 2026-04-27 | 47.53 | $18.46 | 432500 |
| 2026-04-24 | 47.94 | $18.50 | 337300 |
| 2026-04-23 | 46.49 | $18.37 | 652863 |
| 2026-04-22 | 49.85 | $18.70 | 588600 |
| 2026-04-21 | 49.85 | $18.70 | 505801 |
| 2026-04-20 | 51.79 | $18.89 | 483600 |
| 2026-04-17 | 50.14 | $18.72 | 706700 |
| 2026-04-16 | 49.94 | $18.70 | 848610 |
| 2026-04-15 | 46.53 | $18.35 | 884600 |
| 2026-04-14 | 44.26 | $18.13 | 679744 |
| 2026-04-13 | 41.24 | $17.85 | 683900 |
| 2026-04-10 | 41.63 | $17.90 | 394400 |
| 2026-04-09 | 43.30 | $18.12 | 411001 |
| 2026-04-08 | 43.30 | $18.12 | 365300 |
| 2026-04-07 | 36.95 | $17.51 | 337220 |
| 2026-04-06 | 36.62 | $17.48 | 236700 |
| 2026-04-02 | 35.32 | $17.36 | 268000 |
| 2026-04-01 | 36.38 | $17.54 | 339800 |
| 2026-03-31 | 34.62 | $17.37 | 850800 |
| 2026-03-30 | 31.67 | $17.09 | 415500 |
| 2026-03-27 | 29.84 | $16.92 | 364234 |
| 2026-03-26 | 31.59 | $17.29 | 577021 |
| 2026-03-25 | 33.08 | $17.59 | 500326 |
| 2026-03-24 | 29.83 | $17.28 | 638610 |
| 2026-03-23 | 33.03 | $17.93 | 643600 |
| 2026-03-20 | 33.50 | $18.02 | 2.3M |
| 2026-03-19 | 35.54 | $18.40 | 764000 |
| 2026-03-18 | 34.54 | $18.30 | 869900 |
| 2026-03-17 | 37.46 | $18.83 | 905136 |
| 2026-03-16 | 35.20 | $18.60 | 1.1M |
| 2026-03-13 | 36.62 | $18.86 | 812515 |
| 2026-03-12 | 35.58 | $18.75 | 1.0M |
| 2026-03-11 | 38.48 | $19.28 | 1.0M |
| 2026-03-10 | 40.61 | $19.64 | 1.0M |
| 2026-03-09 | 40.35 | $19.61 | 758100 |
| 2026-03-06 | 35.48 | $19.07 | 610314 |
| 2026-03-05 | 33.18 | $18.83 | 891711 |
| 2026-03-04 | 23.82 | $17.96 | 811259 |
| 2026-03-03 | 25.33 | $18.35 | 800001 |
| 2026-03-02 | 28.96 | $19.16 | 536400 |
| 2026-02-27 | 29.05 | $19.18 | 9.3M |
| 2026-02-26 | 33.19 | $19.96 | 739200 |
| 2026-02-25 | 34.08 | $20.11 | 595357 |
| 2026-02-24 | 38.37 | $20.77 | 611709 |
| 2026-02-23 | 38.72 | $20.82 | 571335 |
| 2026-02-20 | 40.33 | $21.05 | 411600 |
| 2026-02-19 | 39.71 | $20.99 | 438518 |
| 2026-02-18 | 39.77 | $21.00 | 400423 |
| 2026-02-17 | 39.39 | $20.96 | 672335 |
| 2026-02-13 | 39.63 | $21.00 | 413700 |
| 2026-02-12 | 39.80 | $21.03 | 832600 |
| 2026-02-11 | 44.28 | $21.77 | 614200 |
| 2026-02-10 | 45.33 | $21.93 | 465400 |
| 2026-02-09 | 37.31 | $21.02 | 450700 |
| 2026-02-06 | 36.14 | $20.90 | 464135 |
| 2026-02-05 | 33.88 | $20.67 | 747103 |
| 2026-02-04 | 34.34 | $20.76 | 392425 |
| 2026-02-03 | 35.17 | $20.93 | 415739 |
| 2026-02-02 | 39.01 | $21.65 | 458200 |
| 2026-01-30 | 41.33 | $22.04 | 579547 |
| 2026-01-29 | 47.76 | $22.97 | 325900 |
| 2026-01-28 | 43.93 | $22.54 | 527600 |
| 2026-01-27 | 45.56 | $22.76 | 428639 |
| 2026-01-26 | 46.15 | $22.84 | 272000 |
| 2026-01-23 | 48.38 | $23.14 | 245418 |
| 2026-01-22 | 47.33 | $23.01 | 378800 |
| 2026-01-21 | 46.53 | $22.91 | 536900 |
| 2026-01-20 | 44.80 | $22.69 | 560000 |
| 2026-01-16 | 47.46 | $23.09 | 554900 |
| 2026-01-15 | 48.49 | $23.24 | 314508 |
| 2026-01-14 | 47.33 | $23.08 | 346500 |
| 2026-01-13 | 42.84 | $22.49 | 413700 |
| 2026-01-12 | 44.62 | $22.78 | 361427 |
| 2026-01-09 | 39.43 | $22.15 | 559800 |
| 2026-01-08 | 42.11 | $22.60 | 531430 |
| 2026-01-07 | 34.94 | $21.83 | 504978 |
| 2026-01-06 | 38.40 | $22.42 | 325100 |
| 2026-01-05 | 40.40 | $22.73 | 470824 |
| 2026-01-02 | 39.92 | $22.68 | 265500 |
| 2025-12-31 | 35.80 | $22.26 | 460000 |
| 2025-12-30 | 42.22 | $23.24 | 398100 |
| 2025-12-29 | 40.78 | $23.10 | 494600 |
| 2025-12-26 | 44.06 | $23.54 | 262800 |
| 2025-12-24 | 43.76 | $23.51 | 302117 |
| 2025-12-23 | 41.02 | $23.23 | 400600 |
| 2025-12-22 | 42.28 | $23.41 | 398900 |
| 2025-12-19 | 38.82 | $23.06 | 1.1M |
| 2025-12-18 | 39.99 | $23.24 | 430200 |
| 2025-12-17 | 39.02 | $23.14 | 365701 |
| 2025-12-16 | 39.81 | $23.27 | 783313 |
| 2025-12-15 | 39.99 | $23.30 | 381500 |
| 2025-12-12 | 46.25 | $24.25 | 680600 |
| 2025-12-11 | 42.76 | $23.86 | 324400 |
| 2025-12-10 | 44.30 | $24.08 | 380600 |
| 2025-12-09 | 40.30 | $23.65 | 443600 |
| 2025-12-08 | 39.73 | $23.59 | 354100 |
| 2025-12-05 | 41.56 | $23.88 | 609500 |
| 2025-12-04 | 36.78 | $23.38 | 406000 |
| 2025-12-03 | 34.02 | $23.11 | 482424 |
| 2025-12-02 | 35.84 | $23.44 | 363512 |
| 2025-12-01 | 37.64 | $23.75 | 634929 |
| 2025-11-28 | 37.69 | $23.76 | 318100 |
| 2025-11-26 | 34.93 | $23.47 | 446028 |
| 2025-11-25 | 37.61 | $23.96 | 668720 |
| 2025-11-24 | 34.90 | $23.68 | 1.2M |
| 2025-11-21 | 32.93 | $23.48 | 411500 |
| 2025-11-20 | 30.21 | $23.21 | 460231 |
| 2025-11-19 | 32.23 | $23.65 | 339127 |
| 2025-11-18 | 33.69 | $23.95 | 316904 |
| 2025-11-17 | 32.23 | $23.80 | 312900 |
| 2025-11-14 | 33.59 | $24.09 | 383834 |
| 2025-11-13 | 37.52 | $24.85 | 326300 |
| 2025-11-12 | 37.90 | $24.92 | 309600 |
| 2025-11-11 | 37.20 | $24.84 | 288600 |
| 2025-11-10 | 38.23 | $25.04 | 437418 |
| 2025-11-07 | 31.96 | $24.34 | 483413 |
| 2025-11-06 | 36.26 | $25.20 | 478667 |
| 2025-11-05 | 32.45 | $24.82 | 438134 |
| 2025-11-04 | 32.99 | $24.93 | 314500 |
| 2025-11-03 | 34.07 | $25.15 | 363903 |
| 2025-10-31 | 34.31 | $25.20 | 344000 |
| 2025-10-30 | 33.78 | $25.14 | 400600 |
| 2025-10-29 | 35.33 | $25.48 | 310154 |
| 2025-10-28 | 37.72 | $25.97 | 195910 |
| 2025-10-27 | 40.30 | $26.46 | 336563 |
| 2025-10-24 | 36.33 | $25.99 | 154611 |
| 2025-10-23 | 36.97 | $26.12 | 394100 |
| 2025-10-22 | 39.22 | $26.56 | 373028 |
| 2025-10-21 | 42.74 | $27.19 | 224500 |
| 2025-10-20 | 46.67 | $27.81 | 247800 |
| 2025-10-17 | 48.73 | $28.11 | 408300 |
| 2025-10-16 | 45.53 | $27.69 | 259206 |
| 2025-10-15 | 43.46 | $27.43 | 486300 |
| 2025-10-14 | 38.32 | $26.83 | 406600 |
| 2025-10-13 | 37.42 | $26.73 | 299006 |
| 2025-10-10 | 35.36 | $26.50 | 444609 |
| 2025-10-09 | 43.11 | $27.82 | 275547 |
| 2025-10-08 | 47.94 | $28.46 | 285247 |
| 2025-10-07 | 49.85 | $28.69 | 182224 |
| 2025-10-06 | 50.86 | $28.81 | 342500 |
| 2025-10-03 | 47.69 | $28.43 | 182700 |
| 2025-10-02 | 49.36 | $28.64 | 325800 |
| 2025-10-01 | 49.20 | $28.62 | 236800 |
| 2025-09-30 | 48.66 | $28.55 | 313006 |
| 2025-09-29 | 52.22 | $29.02 | 290600 |
| 2025-09-26 | 52.37 | $29.04 | 264239 |
| 2025-09-25 | 51.69 | $28.94 | 248200 |
| 2025-09-24 | 54.58 | $29.33 | 277517 |
| 2025-09-23 | 50.02 | $28.66 | 287346 |
| 2025-09-22 | 56.09 | $29.42 | 252234 |
| 2025-09-19 | 54.07 | $29.13 | 492800 |
| 2025-09-18 | 55.93 | $29.35 | 293100 |
| 2025-09-17 | 61.08 | $29.92 | 290200 |
| 2025-09-16 | 59.79 | $29.71 | 235221 |
| 2025-09-15 | 57.88 | $29.41 | 189821 |
| 2025-09-12 | 57.97 | $29.42 | 180601 |
| 2025-09-11 | 58.81 | $29.52 | 294900 |
| 2025-09-10 | 53.56 | $28.70 | 226219 |
| 2025-09-09 | 59.34 | $29.36 | 285700 |
| 2025-09-08 | 53.66 | $28.57 | 136846 |
| 2025-09-05 | 54.02 | $28.61 | 145626 |
| 2025-09-04 | 54.02 | $28.61 | 185600 |
| 2025-09-03 | 57.53 | $29.01 | 202400 |
| 2025-09-02 | 55.61 | $28.73 | 301133 |
| 2025-08-29 | 56.92 | $28.88 | 284600 |
| 2025-08-28 | 53.90 | $28.44 | 232500 |
| 2025-08-27 | 54.06 | $28.46 | 411100 |
| 2025-08-26 | 59.47 | $29.09 | 529600 |
| 2025-08-25 | 59.75 | $29.12 | 179019 |
| 2025-08-22 | 61.89 | $29.36 | 171300 |
| 2025-08-21 | 57.75 | $28.67 | 185421 |
| 2025-08-20 | 55.91 | $28.39 | 284600 |
| 2025-08-19 | 54.00 | $28.11 | 215000 |
| 2025-08-18 | 56.32 | $28.39 | 253446 |
| 2025-08-15 | 56.64 | $28.43 | 365450 |
| 2025-08-14 | 60.15 | $28.85 | 328312 |
| 2025-08-13 | 67.11 | $29.59 | 308210 |
| 2025-08-12 | 62.43 | $28.75 | 491741 |
| 2025-08-11 | 61.17 | $28.55 | 228500 |
| 2025-08-08 | 62.06 | $28.64 | 254809 |
| 2025-08-07 | 57.74 | $27.97 | 265746 |
| 2025-08-06 | 56.18 | $27.75 | 251519 |
| 2025-08-05 | 54.52 | $27.52 | 329100 |
| 2025-08-04 | 56.84 | $27.78 | 271824 |
| 2025-08-01 | 51.91 | $27.12 | 425100 |
| 2025-07-31 | 51.67 | $27.09 | 364100 |
| 2025-07-30 | 51.13 | $27.02 | 233903 |
| 2025-07-29 | 55.57 | $27.55 | 298529 |
| 2025-07-28 | 59.66 | $27.99 | 123542 |
| 2025-07-25 | 60.62 | $28.09 | 101500 |
| 2025-07-24 | 61.75 | $28.21 | 138700 |
| 2025-07-23 | 63.74 | $28.42 | 186405 |
| 2025-07-22 | 58.97 | $27.62 | 212000 |
| 2025-07-21 | 56.08 | $27.20 | 326800 |
| 2025-07-18 | 63.21 | $27.91 | 261310 |
| 2025-07-17 | 61.99 | $27.72 | 483004 |
| 2025-07-16 | 63.91 | $27.90 | 214600 |
| 2025-07-15 | 62.69 | $27.70 | 202400 |
| 2025-07-14 | 54.94 | $26.63 | 121915 |
| 2025-07-11 | 57.26 | $26.85 | 120600 |
| 2025-07-10 | 58.65 | $26.98 | 198900 |
| 2025-07-09 | 56.97 | $26.76 | 210427 |
| 2025-07-08 | 58.73 | $26.93 | 199800 |
| 2025-07-07 | 56.32 | $26.61 | 431800 |
| 2025-07-03 | 53.68 | $26.28 | 121900 |
| 2025-07-02 | 55.32 | $26.45 | 290800 |
| 2025-07-01 | 52.31 | $26.08 | 256800 |
| 2025-06-30 | 49.80 | $25.79 | 274100 |
| 2025-06-27 | 51.03 | $25.93 | 205300 |
| 2025-06-26 | 50.19 | $25.83 | 229439 |
| 2025-06-25 | 48.69 | $25.65 | 166809 |
| 2025-06-24 | 52.54 | $26.11 | 203100 |
| 2025-06-23 | 46.62 | $25.43 | 414700 |
| 2025-06-20 | 46.70 | $25.44 | 489800 |
| 2025-06-18 | 48.38 | $25.65 | 176634 |
| 2025-06-17 | 48.78 | $25.70 | 258513 |
| 2025-06-16 | 50.44 | $25.91 | 207439 |
| 2025-06-13 | 46.31 | $25.41 | 498905 |
| 2025-06-12 | 50.37 | $25.92 | 192105 |
| 2025-06-11 | 50.79 | $25.97 | 277827 |
| 2025-06-10 | 50.48 | $25.93 | 307547 |
| 2025-06-09 | 53.10 | $26.26 | 161300 |
| 2025-06-06 | 49.96 | $25.84 | 458900 |
| 2025-06-05 | 44.50 | $25.19 | 317802 |
| 2025-06-04 | 38.73 | $24.60 | 407000 |
| 2025-06-03 | 39.79 | $24.76 | 447600 |
| 2025-06-02 | 39.30 | $24.71 | 257829 |
| 2025-05-30 | 37.44 | $24.52 | 1.0M |
| 2025-05-29 | 39.82 | $24.91 | 480000 |
| 2025-05-28 | 38.87 | $24.81 | 339558 |
| 2025-05-27 | 38.13 | $24.73 | 460500 |
| 2025-05-23 | 38.74 | $24.84 | 228300 |
| 2025-05-22 | 38.90 | $24.87 | 479700 |
| 2025-05-21 | 37.67 | $24.72 | 256900 |
| 2025-05-20 | 37.59 | $24.71 | 237120 |
| 2025-05-19 | 39.72 | $25.15 | 457800 |
| 2025-05-16 | 42.09 | $25.61 | 646249 |
| 2025-05-15 | 42.83 | $25.75 | 473627 |
| 2025-05-14 | 44.19 | $26.01 | 220400 |
| 2025-05-13 | 44.72 | $26.11 | 264001 |
| 2025-05-12 | 43.64 | $25.94 | 775800 |
| 2025-05-09 | 38.42 | $25.16 | 302545 |
| 2025-05-08 | 39.58 | $25.42 | 578536 |
| 2025-05-07 | 40.52 | $25.63 | 910300 |
| 2025-05-06 | 44.75 | $26.51 | 689310 |
| 2025-05-05 | 46.59 | $26.86 | 380200 |
| 2025-05-02 | 48.87 | $27.28 | 344547 |
| 2025-05-01 | 47.89 | $27.11 | 233700 |
| 2025-04-30 | 48.78 | $27.28 | 364848 |
| 2025-04-29 | 48.83 | $27.29 | 370204 |
| 2025-04-28 | 52.19 | $27.94 | 245000 |
| 2025-04-25 | 51.31 | $27.76 | 345834 |
| 2025-04-24 | 52.80 | $28.05 | 399211 |
| 2025-04-23 | 50.88 | $27.64 | 552411 |
| 2025-04-22 | 50.79 | $27.62 | 552201 |
| 2025-04-21 | 48.10 | $27.04 | 386300 |
| 2025-04-17 | 41.73 | $25.82 | 650600 |
| 2025-04-16 | 39.96 | $25.51 | 531542 |
| 2025-04-15 | 42.97 | $26.26 | 501104 |
| 2025-04-14 | 42.97 | $26.26 | 977923 |
| 2025-04-11 | 42.18 | $26.11 | 736527 |
| 2025-04-10 | 38.41 | $25.41 | 754149 |
| 2025-04-09 | 38.72 | $25.50 | 1.0M |
| 2025-04-08 | 28.48 | $23.81 | 852189 |
| 2025-04-07 | 31.40 | $24.80 | 669200 |
| 2025-04-04 | 35.14 | $25.88 | 712146 |
| 2025-04-03 | 41.36 | $27.32 | 402300 |
| 2025-04-02 | 44.54 | $27.93 | 309800 |
| 2025-04-01 | 45.19 | $28.05 | 268600 |
| 2025-03-31 | 43.02 | $27.72 | 190800 |
| 2025-03-28 | 43.12 | $27.74 | 359700 |
| 2025-03-27 | 45.39 | $28.20 | 300200 |
| 2025-03-26 | 43.36 | $27.87 | 363700 |
| 2025-03-25 | 43.05 | $27.82 | 564400 |
| 2025-03-24 | 45.42 | $28.33 | 347807 |
| 2025-03-21 | 46.22 | $28.50 | 1.1M |
| 2025-03-20 | 52.38 | $29.69 | 277445 |
| 2025-03-19 | 56.47 | $30.37 | 303900 |
| 2025-03-18 | 59.66 | $30.86 | 286000 |
| 2025-03-17 | 60.52 | $30.99 | 490523 |
| 2025-03-14 | 56.78 | $30.17 | 519018 |
| 2025-03-13 | 52.40 | $29.33 | 411648 |
| 2025-03-12 | 56.20 | $29.92 | 729182 |
| 2025-03-11 | 55.21 | $29.73 | 626118 |
| 2025-03-10 | 57.70 | $30.11 | 547775 |
| 2025-03-07 | 60.57 | $30.53 | 430800 |
| 2025-03-06 | 63.27 | $30.91 | 565401 |
| 2025-03-05 | 64.42 | $31.07 | 619722 |
| 2025-03-04 | 57.71 | $29.60 | 657800 |
| 2025-03-03 | 52.04 | $28.63 | 389812 |
| 2025-02-28 | 52.80 | $28.74 | 923700 |
| 2025-02-27 | 54.17 | $28.94 | 454838 |
| 2025-02-26 | 53.95 | $28.90 | 389100 |
| 2025-02-25 | 52.61 | $28.66 | 446800 |
| 2025-02-24 | 52.61 | $28.66 | 1.2M |
| 2025-02-21 | 61.48 | $29.98 | 801018 |
| 2025-02-20 | 63.02 | $30.18 | 1.4M |
| 2025-02-19 | 62.71 | $30.11 | 782405 |
| 2025-02-18 | 64.53 | $30.36 | 780840 |
| 2025-02-14 | 63.48 | $30.10 | 610500 |
| 2025-02-13 | 61.44 | $29.61 | 815948 |
| 2025-02-12 | 56.63 | $28.59 | 333928 |
| 2025-02-11 | 54.29 | $28.15 | 354901 |
| 2025-02-10 | 53.48 | $28.00 | 518400 |
| 2025-02-07 | 50.41 | $27.45 | 465820 |
| 2025-02-06 | 50.13 | $27.40 | 253900 |
| 2025-02-05 | 49.47 | $27.28 | 434800 |
| 2025-02-04 | 53.32 | $27.97 | 524408 |
| 2025-02-03 | 52.61 | $27.83 | 357227 |
| 2025-01-31 | 53.66 | $28.02 | 273718 |
| 2025-01-30 | 61.63 | $29.31 | 583538 |
| 2025-01-29 | 57.44 | $28.41 | 507100 |
| 2025-01-28 | 59.71 | $28.74 | 392400 |
| 2025-01-27 | 56.44 | $28.08 | 446131 |
| 2025-01-24 | 54.20 | $27.66 | 358600 |
| 2025-01-23 | 50.50 | $27.02 | 320223 |
| 2025-01-22 | 51.68 | $27.21 | 245325 |
| 2025-01-21 | 50.46 | $27.00 | 429600 |
| 2025-01-17 | 54.48 | $27.65 | 755012 |
| 2025-01-16 | 47.52 | $26.51 | 424932 |
| 2025-01-15 | 48.89 | $26.73 | 417615 |
| 2025-01-14 | 43.85 | $26.01 | 479649 |
| 2025-01-13 | 37.34 | $25.21 | 425300 |
| 2025-01-10 | 38.13 | $25.36 | 341300 |
| 2025-01-08 | 40.51 | $25.80 | 500400 |
| 2025-01-07 | 43.57 | $26.32 | 534900 |
| 2025-01-06 | 42.78 | $26.22 | 532600 |
| 2025-01-03 | 42.55 | $26.19 | 376320 |
| 2025-01-02 | 39.32 | $25.77 | 473800 |
| 2024-12-31 | 40.24 | $25.95 | 675758 |
| 2024-12-30 | 41.37 | $26.17 | 611434 |
| 2024-12-27 | 44.42 | $26.74 | 418400 |
| 2024-12-26 | 43.02 | $26.54 | 391300 |
| 2024-12-24 | 42.40 | $26.45 | 532600 |
| 2024-12-23 | 41.93 | $26.38 | 791606 |
| 2024-12-20 | 41.80 | $26.36 | 1.0M |
| 2024-12-19 | 39.84 | $26.05 | 608955 |
| 2024-12-18 | 39.78 | $26.04 | 602451 |
| 2024-12-17 | 43.73 | $26.96 | 742939 |
| 2024-12-16 | 41.38 | $26.57 | 546539 |
| 2024-12-13 | 48.05 | $27.94 | 501900 |
| 2024-12-12 | 48.38 | $28.00 | 387143 |
| 2024-12-11 | 47.71 | $27.88 | 390001 |
| 2024-12-10 | 49.18 | $28.17 | 534507 |
| 2024-12-09 | 53.66 | $29.00 | 806600 |
| 2024-12-06 | 49.38 | $28.19 | 574316 |
| 2024-12-05 | 48.09 | $27.96 | 690918 |
| 2024-12-04 | 48.24 | $27.99 | 571300 |
| 2024-12-03 | 50.96 | $28.52 | 704000 |
| 2024-12-02 | 49.69 | $28.27 | 510500 |
| 2024-11-29 | 45.62 | $27.51 | 450023 |
| 2024-11-27 | 42.85 | $27.03 | 355200 |
| 2024-11-26 | 43.06 | $27.08 | 368304 |
| 2024-11-25 | 43.82 | $27.26 | 978322 |
| 2024-11-22 | 45.26 | $27.60 | 341500 |
| 2024-11-21 | 47.20 | $28.05 | 404352 |
| 2024-11-20 | 49.34 | $28.53 | 510200 |
| 2024-11-19 | 42.75 | $27.25 | 319600 |
| 2024-11-18 | 45.80 | $27.94 | 403930 |
| 2024-11-15 | 43.93 | $27.60 | 321316 |
| 2024-11-14 | 40.73 | $27.04 | 492210 |
| 2024-11-13 | 39.07 | $26.76 | 433900 |
| 2024-11-12 | 39.26 | $26.81 | 561300 |
| 2024-11-11 | 42.95 | $27.76 | 413027 |
| 2024-11-08 | 43.52 | $27.90 | 473921 |
| 2024-11-07 | 47.61 | $28.85 | 405817 |
| 2024-11-06 | 43.18 | $28.02 | 564600 |
| 2024-11-05 | 46.65 | $28.79 | 293349 |
| 2024-11-04 | 44.04 | $28.32 | 241742 |
| 2024-11-01 | 41.79 | $27.93 | 296507 |
| 2024-10-31 | 42.50 | $28.10 | 505845 |
| 2024-10-30 | 46.45 | $29.00 | 301800 |
| 2024-10-29 | 47.67 | $29.26 | 318912 |
| 2024-10-28 | 49.37 | $29.62 | 241428 |
| 2024-10-25 | 44.85 | $28.75 | 268400 |
| 2024-10-24 | 44.31 | $28.65 | 438615 |
| 2024-10-23 | 46.39 | $29.13 | 296100 |
| 2024-10-22 | 53.11 | $30.49 | 313400 |
| 2024-10-21 | 51.08 | $30.08 | 293900 |
| 2024-10-18 | 50.63 | $29.99 | 507699 |
| 2024-10-17 | 49.32 | $29.72 | 858313 |
| 2024-10-16 | 57.32 | $31.21 | 342909 |
| 2024-10-15 | 57.01 | $31.14 | 734101 |
| 2024-10-14 | 64.92 | $32.37 | 389100 |
| 2024-10-11 | 66.34 | $32.57 | 227000 |
| 2024-10-10 | 66.41 | $32.58 | 389425 |
| 2024-10-09 | 66.34 | $32.56 | 346513 |
| 2024-10-08 | 66.65 | $32.61 | 506302 |
| 2024-10-07 | 75.70 | $33.94 | 371021 |
| 2024-10-04 | 76.52 | $34.05 | 361000 |
| 2024-10-03 | 75.77 | $33.72 | 323311 |
| 2024-10-02 | 81.10 | $34.44 | 978565 |
| 2024-10-01 | 79.21 | $33.46 | 810800 |
| 2024-09-30 | 77.37 | $32.62 | 1.0M |
| 2024-09-27 | 80.60 | $33.02 | 1.1M |
| 2024-09-26 | 78.53 | $32.05 | 899537 |
| 2024-09-25 | 74.86 | $30.65 | 774400 |
| 2024-09-24 | 72.81 | $30.00 | 703227 |
| 2024-09-23 | 69.42 | $29.07 | 385526 |
| 2024-09-20 | 65.16 | $28.11 | 691700 |
| 2024-09-19 | 64.57 | $27.99 | 646603 |
| 2024-09-18 | 61.77 | $27.44 | 395100 |
| 2024-09-17 | 60.48 | $27.20 | 398001 |
| 2024-09-16 | 60.56 | $27.21 | 308400 |
| 2024-09-13 | 61.19 | $27.29 | 209800 |
| 2024-09-12 | 59.65 | $26.98 | 399527 |
| 2024-09-11 | 62.29 | $27.33 | 282907 |
| 2024-09-10 | 61.60 | $27.18 | 368200 |
| 2024-09-09 | 64.36 | $27.55 | 400900 |
| 2024-09-06 | 64.51 | $27.57 | 694801 |
| 2024-09-05 | 63.84 | $27.40 | 1.0M |
| 2024-09-04 | 60.02 | $26.50 | 915800 |
| 2024-09-03 | 50.46 | $24.77 | 568000 |
| 2024-08-30 | 53.18 | $25.16 | 638000 |
| 2024-08-29 | 52.37 | $25.03 | 395914 |
| 2024-08-28 | 48.79 | $24.48 | 414900 |
| 2024-08-27 | 50.56 | $24.75 | 444623 |
| 2024-08-26 | 50.56 | $24.75 | 547000 |
| 2024-08-23 | 47.44 | $24.26 | 299200 |
| 2024-08-22 | 47.73 | $24.31 | 434900 |
| 2024-08-21 | 45.16 | $23.91 | 416100 |
| 2024-08-20 | 40.12 | $23.19 | 546231 |
| 2024-08-19 | 42.27 | $23.61 | 350336 |
| 2024-08-16 | 40.40 | $23.35 | 350000 |
| 2024-08-15 | 38.64 | $23.11 | 336526 |
| 2024-08-14 | 33.38 | $22.43 | 369411 |
| 2024-08-13 | 34.20 | $22.63 | 435300 |
| 2024-08-12 | 34.04 | $22.61 | 339215 |
| 2024-08-09 | 34.90 | $22.83 | 628200 |
| 2024-08-08 | 35.36 | $22.95 | 357739 |
| 2024-08-07 | 33.70 | $22.71 | 330484 |
| 2024-08-06 | 36.32 | $23.42 | 602100 |
| 2024-08-05 | 36.32 | $23.42 | 404600 |
| 2024-08-02 | 37.27 | $23.68 | 723802 |
| 2024-08-01 | 32.81 | $22.99 | 688912 |
| 2024-07-31 | 40.56 | $24.94 | 1.1M |
| 2024-07-30 | 36.39 | $24.37 | 1.2M |
| 2024-07-29 | 36.90 | $24.49 | 378044 |
| 2024-07-26 | 37.67 | $24.67 | 451700 |
| 2024-07-25 | 38.55 | $24.88 | 484023 |
| 2024-07-24 | 37.83 | $24.77 | 752042 |
| 2024-07-23 | 37.98 | $24.81 | 679700 |
| 2024-07-22 | 38.62 | $24.98 | 614900 |
| 2024-07-19 | 39.51 | $25.22 | 697500 |
| 2024-07-18 | 45.32 | $26.62 | 521600 |
| 2024-07-17 | 51.36 | $27.80 | 296700 |
| 2024-07-16 | 52.37 | $27.98 | 490200 |
| 2024-07-15 | 49.09 | $27.36 | 520600 |
| 2024-07-12 | 53.99 | $28.22 | 425613 |
| 2024-07-11 | 53.48 | $28.12 | 425100 |
| 2024-07-10 | 50.82 | $27.61 | 611027 |
| 2024-07-09 | 51.98 | $27.82 | 486029 |
| 2024-07-08 | 50.50 | $27.53 | 541116 |
| 2024-07-05 | 48.41 | $27.13 | 260400 |
| 2024-07-03 | 51.02 | $27.64 | 511724 |
| 2024-07-02 | 48.75 | $27.20 | 301741 |
| 2024-07-01 | 47.06 | $26.88 | 547700 |
| 2024-06-28 | 49.85 | $27.45 | 378147 |
| 2024-06-27 | 48.53 | $27.19 | 493421 |
| 2024-06-26 | 52.62 | $28.00 | 441735 |
| 2024-06-25 | 49.84 | $27.44 | 565932 |
| 2024-06-24 | 49.89 | $27.45 | 381400 |
| 2024-06-21 | 44.07 | $26.35 | 659838 |
| 2024-06-20 | 49.26 | $27.40 | 415818 |
| 2024-06-18 | 48.44 | $27.25 | 678346 |
| 2024-06-17 | 46.17 | $26.84 | 626541 |
| 2024-06-14 | 48.80 | $27.37 | 1.4M |
| 2024-06-13 | 53.64 | $28.25 | 502732 |
| 2024-06-12 | 50.06 | $27.58 | 306703 |
| 2024-06-11 | 49.23 | $27.43 | 616400 |
| 2024-06-10 | 48.30 | $27.26 | 375000 |
| 2024-06-07 | 50.47 | $27.68 | 360200 |
| 2024-06-06 | 55.98 | $28.65 | 573700 |
| 2024-06-05 | 57.08 | $28.83 | 928519 |
| 2024-06-04 | 51.61 | $27.74 | 411300 |
| 2024-06-03 | 57.13 | $28.61 | 623400 |
| 2024-05-31 | 56.06 | $28.40 | 1.0M |
| 2024-05-30 | 58.04 | $28.70 | 608600 |
| 2024-05-29 | 52.51 | $27.66 | 542634 |
| 2024-05-28 | 50.73 | $27.36 | 620933 |
| 2024-05-24 | 49.35 | $27.13 | 222916 |
| 2024-05-23 | 48.52 | $26.99 | 473400 |
| 2024-05-22 | 53.35 | $27.80 | 439300 |
| 2024-05-21 | 59.15 | $28.64 | 461531 |
| 2024-05-20 | 63.03 | $29.14 | 294000 |
| 2024-05-17 | 64.14 | $29.28 | 464720 |
| 2024-05-16 | 66.21 | $29.54 | 367400 |
| 2024-05-15 | 64.32 | $29.09 | 273025 |
| 2024-05-14 | 66.53 | $29.37 | 296104 |
| 2024-05-13 | 71.25 | $29.94 | 515443 |
| 2024-05-10 | 68.08 | $29.10 | 359617 |
| 2024-05-09 | 67.67 | $29.00 | 452000 |
| 2024-05-08 | 65.43 | $28.46 | 512739 |
| 2024-05-07 | 58.00 | $27.01 | 590741 |
| 2024-05-06 | 57.94 | $27.00 | 491009 |
| 2024-05-03 | 57.37 | $26.90 | 512500 |
| 2024-05-02 | 54.68 | $26.44 | 750700 |
| 2024-05-01 | 49.11 | $25.60 | 271900 |
| 2024-04-30 | 49.80 | $25.70 | 549446 |
| 2024-04-29 | 49.39 | $25.64 | 309801 |
| 2024-04-26 | 51.78 | $26.00 | 594632 |
| 2024-04-25 | 45.12 | $25.05 | 310347 |
| 2024-04-24 | 46.27 | $25.23 | 505017 |
| 2024-04-23 | 42.48 | $24.74 | 516800 |
| 2024-04-22 | 42.08 | $24.69 | 331615 |
| 2024-04-19 | 38.80 | $24.28 | 223572 |
| 2024-04-18 | 38.64 | $24.26 | 364600 |
| 2024-04-17 | 38.68 | $24.27 | 424900 |
| 2024-04-16 | 38.54 | $24.25 | 265227 |
| 2024-04-15 | 40.66 | $24.71 | 349518 |
| 2024-04-12 | 43.27 | $25.24 | 438300 |
| 2024-04-11 | 53.84 | $26.95 | 188226 |
| 2024-04-10 | 53.08 | $26.83 | 325000 |
| 2024-04-09 | 55.94 | $27.22 | 331831 |
| 2024-04-08 | 52.17 | $26.62 | 449234 |
| 2024-04-05 | 48.77 | $26.13 | 297500 |
| 2024-04-04 | 52.07 | $26.59 | 323615 |
| 2024-04-03 | 51.39 | $26.49 | 683737 |
| 2024-04-02 | 54.71 | $26.94 | 232000 |
| 2024-04-01 | 52.17 | $26.55 | 234902 |
| 2024-03-28 | 49.91 | $26.22 | 269627 |
| 2024-03-27 | 52.03 | $26.52 | 408500 |
| 2024-03-26 | 46.24 | $25.72 | 369000 |
| 2024-03-25 | 48.39 | $26.03 | 187300 |
| 2024-03-22 | 47.95 | $25.97 | 297048 |
| 2024-03-21 | 51.99 | $26.54 | 467300 |
| 2024-03-20 | 49.43 | $26.18 | 201900 |
| 2024-03-19 | 47.89 | $25.97 | 448129 |
| 2024-03-18 | 47.89 | $25.97 | 573160 |
| 2024-03-15 | 51.46 | $26.50 | 569704 |
| 2024-03-14 | 52.80 | $26.69 | 425900 |
| 2024-03-13 | 55.55 | $27.07 | 413638 |
| 2024-03-12 | 55.99 | $27.13 | 586322 |
| 2024-03-11 | 51.38 | $26.37 | 336000 |
| 2024-03-08 | 46.64 | $25.69 | 358615 |
| 2024-03-07 | 47.61 | $25.84 | 315213 |
| 2024-03-06 | 47.40 | $25.81 | 300200 |
| 2024-03-05 | 46.11 | $25.62 | 561000 |
| 2024-03-04 | 46.86 | $25.75 | 553747 |
| 2024-03-01 | 48.35 | $26.01 | 321552 |
| 2024-02-29 | 48.23 | $25.99 | 833700 |
| 2024-02-28 | 50.00 | $26.31 | 513606 |
| 2024-02-27 | 51.57 | $26.59 | 588100 |
| 2024-02-26 | 55.55 | $27.26 | 546229 |
| 2024-02-23 | 56.22 | $27.37 | 275932 |
| 2024-02-22 | 55.90 | $27.30 | 300340 |
| 2024-02-21 | 55.22 | $27.15 | 456017 |
| 2024-02-20 | 52.60 | $26.58 | 500832 |
| 2024-02-16 | 55.81 | $27.17 | 484100 |
| 2024-02-15 | 54.56 | $26.89 | 131100 |
| 2024-02-14 | 53.72 | $26.70 | 206400 |
| 2024-02-13 | 49.65 | $25.83 | 220400 |
| 2024-02-12 | 52.90 | $26.47 | 230400 |
| 2024-02-09 | 48.71 | $25.63 | 235100 |
| 2024-02-08 | 47.39 | $25.38 | 717708 |
| 2024-02-07 | 51.47 | $26.19 | 638200 |
| 2024-02-06 | 55.40 | $26.89 | 924702 |
| 2024-02-05 | 36.94 | $24.06 | 607426 |
| 2024-02-02 | 36.76 | $24.04 | 529200 |
| 2024-02-01 | 41.12 | $24.84 | 362600 |
| 2024-01-31 | 43.31 | $25.20 | 601767 |
| 2024-01-30 | 40.64 | $24.88 | 448200 |
| 2024-01-29 | 41.45 | $25.02 | 282900 |
| 2024-01-26 | 42.49 | $25.20 | 360600 |
| 2024-01-25 | 40.93 | $25.00 | 685000 |
| 2024-01-24 | 38.55 | $24.70 | 641400 |
| 2024-01-23 | 38.65 | $24.72 | 439600 |
| 2024-01-22 | 34.86 | $24.24 | 459800 |
| 2024-01-19 | 39.88 | $25.27 | 478200 |
| 2024-01-18 | 35.14 | $24.72 | 505887 |
| 2024-01-17 | 34.78 | $24.68 | 617420 |
| 2024-01-16 | 34.70 | $24.67 | 572937 |
| 2024-01-12 | 41.36 | $25.97 | 287600 |
| 2024-01-11 | 41.36 | $25.97 | 431411 |
| 2024-01-10 | 39.00 | $25.68 | 512500 |
| 2024-01-09 | 44.31 | $26.59 | 271700 |
| 2024-01-08 | 47.40 | $27.05 | 316909 |
| 2024-01-05 | 47.40 | $27.05 | 221342 |
| 2024-01-04 | 49.16 | $27.31 | 334230 |
| 2024-01-03 | 46.93 | $27.00 | 479200 |
| 2024-01-02 | 51.49 | $27.66 | 379233 |
| 2023-12-29 | 54.53 | $28.06 | 447600 |
| 2023-12-28 | 51.75 | $27.65 | 349638 |
| 2023-12-27 | 54.37 | $27.99 | 344421 |
| 2023-12-26 | 51.78 | $27.61 | 236600 |
| 2023-12-22 | 54.57 | $27.97 | 351143 |
| 2023-12-21 | 58.29 | $28.42 | 679487 |
| 2023-12-20 | 53.16 | $27.66 | 872400 |
| 2023-12-19 | 51.68 | $27.46 | 790700 |
| 2023-12-18 | 50.94 | $27.36 | 747000 |
| 2023-12-15 | 51.84 | $27.48 | 558500 |
| 2023-12-14 | 54.93 | $27.88 | 673908 |
| 2023-12-13 | 52.22 | $27.48 | 973300 |
| 2023-12-12 | 47.01 | $26.79 | 349902 |
| 2023-12-11 | 45.20 | $26.57 | 293417 |
| 2023-12-08 | 44.22 | $26.45 | 424518 |
| 2023-12-07 | 44.34 | $26.47 | 216700 |
| 2023-12-06 | 41.65 | $26.13 | 269021 |
| 2023-12-05 | 41.25 | $26.08 | 444120 |
| 2023-12-04 | 43.38 | $26.46 | 391700 |
| 2023-12-01 | 44.36 | $26.63 | 276700 |
| 2023-11-30 | 48.50 | $27.31 | 1.0M |
| 2023-11-29 | 40.77 | $26.31 | 279822 |
| 2023-11-28 | 41.12 | $26.37 | 327600 |
| 2023-11-27 | 44.60 | $26.94 | 417100 |
| 2023-11-24 | 46.43 | $27.22 | 169923 |
| 2023-11-22 | 46.05 | $27.17 | 277800 |
| 2023-11-21 | 46.61 | $27.26 | 252829 |
| 2023-11-20 | 50.28 | $27.83 | 528300 |
| 2023-11-17 | 42.69 | $26.82 | 451200 |
| 2023-11-16 | 45.36 | $27.23 | 555315 |
| 2023-11-15 | 48.38 | $27.66 | 505130 |
| 2023-11-14 | 45.66 | $27.32 | 505100 |
| 2023-11-13 | 44.77 | $27.21 | 432619 |
| 2023-11-10 | 41.97 | $26.87 | 521100 |
| 2023-11-09 | 38.75 | $26.50 | 332800 |
| 2023-11-08 | 40.24 | $26.76 | 310400 |
| 2023-11-07 | 35.15 | $26.20 | 515600 |
| 2023-11-06 | 39.29 | $26.93 | 345246 |
| 2023-11-03 | 39.01 | $26.90 | 412833 |
| 2023-11-02 | 37.74 | $26.76 | 516625 |
| 2023-11-01 | 32.14 | $26.18 | 467000 |
| 2023-10-31 | 35.09 | $26.75 | 656900 |
| 2023-10-30 | 35.69 | $26.86 | 363200 |
| 2023-10-27 | 35.40 | $26.83 | 330000 |
| 2023-10-26 | 36.06 | $26.96 | 365600 |
| 2023-10-25 | 37.92 | $27.32 | 345102 |
| 2023-10-24 | 39.36 | $27.59 | 650134 |
| 2023-10-23 | 34.25 | $27.01 | 338600 |
| 2023-10-20 | 36.30 | $27.42 | 507324 |
| 2023-10-19 | 33.34 | $27.10 | 482207 |
| 2023-10-18 | 37.72 | $27.94 | 320340 |
| 2023-10-17 | 41.08 | $28.49 | 425946 |
| 2023-10-16 | 42.18 | $28.66 | 314300 |
| 2023-10-13 | 42.69 | $28.74 | 259513 |
| 2023-10-12 | 44.29 | $28.99 | 508235 |
| 2023-10-11 | 48.80 | $29.64 | 376200 |
| 2023-10-10 | 50.84 | $29.91 | 590600 |
| 2023-10-09 | 46.77 | $29.39 | 260729 |
| 2023-10-06 | 46.60 | $29.37 | 229607 |
| 2023-10-05 | 43.59 | $29.00 | 161200 |
| 2023-10-04 | 43.72 | $29.02 | 391500 |
| 2023-10-03 | 45.28 | $29.27 | 380124 |
| 2023-10-02 | 52.81 | $30.32 | 291221 |
| 2023-09-29 | 53.05 | $30.35 | 425900 |
| 2023-09-28 | 54.14 | $30.49 | 371700 |
| 2023-09-27 | 52.90 | $30.30 | 324545 |
| 2023-09-26 | 51.78 | $30.13 | 265847 |
| 2023-09-25 | 54.29 | $30.48 | 286935 |
| 2023-09-22 | 52.54 | $30.20 | 368900 |
| 2023-09-21 | 46.89 | $29.38 | 538700 |
| 2023-09-20 | 48.77 | $29.66 | 246100 |
| 2023-09-19 | 48.84 | $29.67 | 222117 |
| 2023-09-18 | 50.21 | $29.88 | 291002 |
| 2023-09-15 | 48.65 | $29.64 | 414800 |
| 2023-09-14 | 48.33 | $29.59 | 201316 |
| 2023-09-13 | 47.26 | $29.42 | 351924 |
| 2023-09-12 | 49.66 | $29.84 | 229147 |
| 2023-09-11 | 51.07 | $30.08 | 282700 |
| 2023-09-08 | 50.85 | $30.04 | 272404 |
| 2023-09-07 | 45.99 | $29.20 | 375600 |
| 2023-09-06 | 49.30 | $29.80 | 501525 |
| 2023-09-05 | 46.43 | $29.33 | 473700 |
| 2023-09-01 | 45.87 | $29.24 | 788726 |
| 2023-08-31 | 43.77 | $28.90 | 1.5M |
| 2023-08-30 | 45.04 | $29.16 | 658200 |
| 2023-08-29 | 49.67 | $30.04 | 317434 |
| 2023-08-28 | 48.23 | $29.79 | 201343 |
| 2023-08-25 | 43.39 | $29.00 | 280600 |
| 2023-08-24 | 43.68 | $29.06 | 317922 |
| 2023-08-23 | 45.04 | $29.34 | 223000 |
| 2023-08-22 | 46.31 | $29.60 | 282712 |
| 2023-08-21 | 46.99 | $29.74 | 200300 |
| 2023-08-18 | 51.38 | $30.60 | 450700 |
| 2023-08-17 | 49.88 | $30.31 | 372700 |
| 2023-08-16 | 48.63 | $30.07 | 260900 |
| 2023-08-15 | 47.92 | $29.93 | 284900 |
| 2023-08-14 | 46.75 | $29.70 | 384100 |
| 2023-08-11 | 46.75 | $29.70 | 658100 |
| 2023-08-10 | 48.94 | $30.21 | 477434 |
| 2023-08-09 | 51.44 | $30.77 | 336203 |
| 2023-08-08 | 49.19 | $30.26 | 265014 |
| 2023-08-07 | 52.99 | $31.09 | 356717 |
| 2023-08-04 | 52.23 | $30.91 | 207428 |
| 2023-08-03 | 53.36 | $31.16 | 352009 |
| 2023-08-02 | 52.46 | $30.93 | 346266 |
| 2023-08-01 | 54.79 | $31.46 | 459400 |
| 2023-07-31 | 57.10 | $31.97 | 720626 |
| 2023-07-28 | 63.44 | $33.24 | 439347 |
| 2023-07-27 | 57.35 | $31.52 | 523932 |
| 2023-07-26 | 55.72 | $31.12 | 372907 |
| 2023-07-25 | 53.30 | $30.55 | 390947 |
| 2023-07-24 | 51.90 | $30.23 | 315026 |
| 2023-07-21 | 46.99 | $29.19 | 260643 |
| 2023-07-20 | 47.30 | $29.26 | 381800 |
| 2023-07-19 | 47.30 | $29.26 | 366000 |
| 2023-07-18 | 45.88 | $28.95 | 370400 |
| 2023-07-17 | 50.69 | $30.10 | 253500 |
| 2023-07-14 | 56.25 | $31.24 | 270123 |
| 2023-07-13 | 60.28 | $31.97 | 313245 |
| 2023-07-12 | 56.69 | $31.08 | 323900 |
| 2023-07-11 | 54.22 | $30.52 | 374600 |
| 2023-07-10 | 50.48 | $29.74 | 198830 |
| 2023-07-07 | 49.53 | $29.55 | 284700 |
| 2023-07-06 | 44.44 | $28.60 | 270100 |
| 2023-07-05 | 46.85 | $29.11 | 381400 |
| 2023-07-03 | 48.01 | $29.35 | 161500 |
| 2023-06-30 | 47.02 | $29.16 | 233600 |
| 2023-06-29 | 46.26 | $29.01 | 427515 |
| 2023-06-28 | 47.03 | $29.19 | 311700 |
| 2023-06-27 | 47.75 | $29.36 | 348500 |
| 2023-06-26 | 46.24 | $29.03 | 274011 |
| 2023-06-23 | 45.28 | $28.82 | 265914 |
| 2023-06-22 | 46.79 | $29.22 | 277038 |
| 2023-06-21 | 44.55 | $28.71 | 547400 |
| 2023-06-20 | 44.11 | $28.61 | 346503 |
| 2023-06-16 | 52.23 | $30.68 | 634900 |
| 2023-06-15 | 55.31 | $31.34 | 307121 |
| 2023-06-14 | 55.64 | $31.41 | 520500 |
| 2023-06-13 | 48.87 | $29.78 | 299826 |
| 2023-06-12 | 47.33 | $29.45 | 233862 |
| 2023-06-09 | 50.07 | $30.08 | 651345 |
| 2023-06-08 | 50.03 | $30.07 | 392239 |
| 2023-06-07 | 50.24 | $30.12 | 302046 |
| 2023-06-06 | 49.96 | $30.05 | 375900 |
| 2023-06-05 | 47.74 | $29.49 | 236098 |
| 2023-06-02 | 50.84 | $30.30 | 410068 |
| 2023-06-01 | 46.22 | $29.17 | 415000 |
| 2023-05-31 | 43.77 | $28.62 | 745823 |
| 2023-05-30 | 44.22 | $28.75 | 565730 |
| 2023-05-26 | 48.90 | $30.02 | 212900 |
| 2023-05-25 | 47.57 | $29.70 | 523136 |
| 2023-05-24 | 47.91 | $29.79 | 621000 |
| 2023-05-23 | 45.79 | $29.26 | 439600 |
| 2023-05-22 | 48.25 | $29.96 | 334837 |
| 2023-05-19 | 48.46 | $30.02 | 991106 |
| 2023-05-18 | 49.22 | $30.24 | 865604 |
| 2023-05-17 | 56.55 | $32.17 | 618345 |
| 2023-05-16 | 58.93 | $32.72 | 600800 |
| 2023-05-15 | 58.87 | $32.70 | 612200 |
| 2023-05-12 | 53.03 | $30.90 | 835748 |
| 2023-05-11 | 49.43 | $29.95 | 711360 |
| 2023-05-10 | 41.12 | $28.11 | 612900 |
| 2023-05-09 | 42.68 | $28.54 | 173100 |
| 2023-05-08 | 46.87 | $29.61 | 165900 |
| 2023-05-05 | 47.12 | $29.67 | 380600 |
| 2023-05-04 | 46.90 | $29.62 | 442202 |
| 2023-05-03 | 39.54 | $28.09 | 490900 |
| 2023-05-02 | 37.28 | $27.67 | 406200 |
| 2023-05-01 | 43.08 | $29.26 | 124611 |
| 2023-04-28 | 44.70 | $29.65 | 388849 |
| 2023-04-27 | 43.14 | $29.35 | 446600 |
| 2023-04-26 | 38.92 | $28.58 | 650600 |
| 2023-04-25 | 38.64 | $28.53 | 372500 |
| 2023-04-24 | 41.47 | $29.31 | 494541 |
| 2023-04-21 | 40.46 | $29.12 | 356100 |
| 2023-04-20 | 40.00 | $29.03 | 505600 |
| 2023-04-19 | 41.64 | $29.51 | 472722 |
| 2023-04-18 | 42.75 | $29.83 | 588400 |
| 2023-04-17 | 44.52 | $30.33 | 646600 |
| 2023-04-14 | 42.11 | $29.80 | 267900 |
| 2023-04-13 | 42.91 | $30.04 | 469700 |
| 2023-04-12 | 39.59 | $29.31 | 327545 |
| 2023-04-11 | 43.15 | $30.40 | 428632 |
| 2023-04-10 | 44.92 | $30.90 | 314000 |
| 2023-04-06 | 45.55 | $31.08 | 592209 |
| 2023-04-05 | 47.69 | $31.68 | 239645 |
| 2023-04-04 | 53.54 | $33.15 | 358600 |
| 2023-04-03 | 53.21 | $33.06 | 348200 |
| 2023-03-31 | 54.92 | $33.47 | 664809 |
| 2023-03-30 | 55.21 | $33.54 | 413700 |
| 2023-03-29 | 52.79 | $32.82 | 330700 |
| 2023-03-28 | 52.83 | $32.83 | 421030 |
| 2023-03-27 | 47.30 | $31.28 | 1.1M |
| 2023-03-24 | 45.63 | $30.85 | 908447 |
| 2023-03-23 | 50.26 | $32.16 | 558400 |
| 2023-03-22 | 47.39 | $31.42 | 427942 |
| 2023-03-21 | 43.73 | $30.54 | 565100 |
| 2023-03-20 | 42.08 | $30.16 | 504444 |
| 2023-03-17 | 40.72 | $29.85 | 779706 |
| 2023-03-16 | 41.05 | $29.96 | 492549 |
| 2023-03-15 | 38.96 | $29.46 | 524300 |
| 2023-03-14 | 39.73 | $29.75 | 436700 |
| 2023-03-13 | 39.81 | $29.78 | 606000 |
| 2023-03-10 | 41.01 | $30.25 | 490906 |
| 2023-03-09 | 39.27 | $29.78 | 639113 |
| 2023-03-08 | 41.94 | $30.85 | 413300 |
| 2023-03-07 | 41.99 | $30.87 | 521212 |
| 2023-03-06 | 44.38 | $31.81 | 445313 |
| 2023-03-03 | 47.53 | $32.96 | 312500 |
| 2023-03-02 | 46.33 | $32.58 | 467299 |
| 2023-03-01 | 44.08 | $31.87 | 631244 |
| 2023-02-28 | 39.40 | $30.50 | 675912 |
| 2023-02-27 | 41.17 | $31.24 | 301465 |
| 2023-02-24 | 40.79 | $31.13 | 677300 |
| 2023-02-23 | 41.71 | $31.53 | 549300 |
| 2023-02-22 | 43.89 | $32.46 | 950446 |
| 2023-02-21 | 41.94 | $31.83 | 904200 |
| 2023-02-17 | 48.63 | $34.45 | 563335 |
| 2023-02-16 | 52.85 | $35.83 | 1.0M |
| 2023-02-15 | 54.98 | $36.48 | 513656 |
| 2023-02-14 | 51.36 | $35.22 | 969100 |
| 2023-02-13 | 53.74 | $35.95 | 651320 |
| 2023-02-10 | 52.51 | $35.52 | 914039 |
| 2023-02-09 | 57.96 | $37.12 | 439800 |
| 2023-02-08 | 53.43 | $35.54 | 658900 |
| 2023-02-07 | 54.96 | $35.97 | 554300 |
| 2023-02-06 | 53.33 | $35.42 | 662100 |
| 2023-02-03 | 55.09 | $35.93 | 643400 |
| 2023-02-02 | 58.91 | $36.99 | 1.2M |
| 2023-02-01 | 56.81 | $36.21 | 887264 |
| 2023-01-31 | 52.86 | $34.86 | 949520 |
| 2023-01-30 | 55.10 | $35.49 | 568400 |
| 2023-01-27 | 59.09 | $36.55 | 304114 |
| 2023-01-26 | 63.10 | $37.53 | 343003 |
| 2023-01-25 | 60.02 | $36.36 | 278600 |
| 2023-01-24 | 61.18 | $36.64 | 348644 |
| 2023-01-23 | 61.71 | $36.77 | 501800 |
| 2023-01-20 | 64.98 | $37.57 | 906910 |
| 2023-01-19 | 62.53 | $36.53 | 1.1M |
| 2023-01-18 | 60.42 | $35.70 | 503000 |
| 2023-01-17 | 60.12 | $35.58 | 980804 |
| 2023-01-13 | 61.21 | $35.87 | 477500 |
| 2023-01-12 | 61.68 | $36.00 | 407300 |
| 2023-01-11 | 61.31 | $35.83 | 913100 |
| 2023-01-10 | 61.10 | $35.73 | 795300 |
| 2023-01-09 | 59.14 | $34.81 | 903860 |
| 2023-01-06 | 62.11 | $35.73 | 1.2M |
| 2023-01-05 | 60.30 | $34.85 | 1.2M |
| 2023-01-04 | 59.59 | $34.51 | 1.1M |
| 2023-01-03 | 54.06 | $32.10 | 434104 |
| 2022-12-30 | 50.01 | $30.60 | 301120 |
| 2022-12-29 | 51.24 | $31.03 | 639400 |
| 2022-12-28 | 47.81 | $29.82 | 894400 |
| 2022-12-27 | 54.18 | $31.95 | 469312 |
| 2022-12-23 | 53.24 | $31.61 | 245400 |
| 2022-12-22 | 56.32 | $32.56 | 323700 |
| 2022-12-21 | 56.01 | $32.44 | 672902 |
| 2022-12-20 | 54.91 | $32.00 | 573718 |
| 2022-12-19 | 54.02 | $31.64 | 497509 |
| 2022-12-16 | 53.93 | $31.60 | 1.1M |
| 2022-12-15 | 52.51 | $31.00 | 501500 |
| 2022-12-14 | 53.10 | $31.23 | 526105 |
| 2022-12-13 | 54.53 | $31.79 | 558400 |
| 2022-12-12 | 54.07 | $31.57 | 643700 |
| 2022-12-09 | 57.55 | $32.95 | 1.3M |
| 2022-12-08 | 55.38 | $31.85 | 937012 |
| 2022-12-07 | 49.98 | $29.41 | 705100 |
| 2022-12-06 | 52.21 | $30.32 | 587000 |
| 2022-12-05 | 50.98 | $29.78 | 972336 |
| 2022-12-02 | 53.01 | $30.62 | 742400 |
| 2022-12-01 | 47.58 | $28.32 | 432001 |
| 2022-11-30 | 51.46 | $29.90 | 2.0M |
| 2022-11-29 | 46.87 | $28.14 | 922814 |
| 2022-11-28 | 43.11 | $26.84 | 2.1M |
| 2022-11-25 | 42.93 | $26.78 | 347005 |
| 2022-11-23 | 46.39 | $28.29 | 410300 |
| 2022-11-22 | 45.92 | $28.12 | 615648 |
| 2022-11-21 | 44.27 | $27.51 | 494900 |
| 2022-11-18 | 46.20 | $28.39 | 791000 |
| 2022-11-17 | 48.83 | $29.53 | 741600 |
| 2022-11-16 | 48.24 | $29.29 | 500522 |
| 2022-11-15 | 54.16 | $31.69 | 1.1M |
| 2022-11-14 | 50.40 | $30.13 | 889324 |
| 2022-11-11 | 50.38 | $30.12 | 931745 |
| 2022-11-10 | 48.19 | $29.23 | 527100 |
| 2022-11-09 | 47.15 | $28.81 | 490100 |
| 2022-11-08 | 50.31 | $30.19 | 550200 |
| 2022-11-07 | 52.27 | $31.00 | 644906 |
| 2022-11-04 | 55.59 | $32.31 | 1.2M |
| 2022-11-03 | 50.50 | $30.08 | 718900 |
| 2022-11-02 | 47.10 | $28.76 | 680100 |
| 2022-11-01 | 46.30 | $28.46 | 489200 |
| 2022-10-31 | 39.54 | $26.12 | 703200 |
| 2022-10-28 | 41.58 | $27.08 | 657346 |
| 2022-10-27 | 43.89 | $28.11 | 505000 |
| 2022-10-26 | 46.28 | $29.12 | 662800 |
| 2022-10-25 | 39.24 | $26.86 | 613800 |
| 2022-10-24 | 34.55 | $25.56 | 1.4M |
| 2022-10-21 | 40.75 | $28.26 | 272100 |
| 2022-10-20 | 38.74 | $27.74 | 553213 |
| 2022-10-19 | 36.57 | $27.19 | 338902 |
| 2022-10-18 | 42.25 | $29.39 | 242700 |
| 2022-10-17 | 43.14 | $29.70 | 421200 |
| 2022-10-14 | 43.00 | $29.66 | 359210 |
| 2022-10-13 | 41.66 | $29.29 | 328600 |
| 2022-10-12 | 39.40 | $28.67 | 320200 |
| 2022-10-11 | 37.69 | $28.21 | 391300 |
| 2022-10-10 | 39.72 | $29.09 | 446414 |
| 2022-10-07 | 42.22 | $30.11 | 294548 |
| 2022-10-06 | 45.11 | $31.20 | 221300 |
| 2022-10-05 | 46.27 | $31.62 | 278748 |
| 2022-10-04 | 46.05 | $31.55 | 557436 |
| 2022-10-03 | 42.55 | $30.45 | 563200 |
| 2022-09-30 | 36.55 | $28.76 | 357800 |
| 2022-09-29 | 37.54 | $29.21 | 490742 |
| 2022-09-28 | 40.14 | $30.34 | 326837 |
| 2022-09-27 | 39.51 | $30.16 | 475000 |
| 2022-09-26 | 40.25 | $30.49 | 407708 |
| 2022-09-23 | 40.40 | $30.56 | 373700 |
| 2022-09-22 | 41.62 | $31.13 | 510538 |
| 2022-09-21 | 38.62 | $30.16 | 674317 |
| 2022-09-20 | 44.60 | $32.82 | 409900 |
| 2022-09-19 | 43.02 | $32.32 | 477930 |
| 2022-09-16 | 44.12 | $32.78 | 827800 |
| 2022-09-15 | 47.02 | $33.95 | 322458 |
| 2022-09-14 | 46.62 | $33.81 | 429900 |
| 2022-09-13 | 47.64 | $34.23 | 362000 |
| 2022-09-12 | 53.06 | $36.29 | 590700 |
| 2022-09-09 | 49.28 | $34.87 | 408300 |
| 2022-09-08 | 45.25 | $33.50 | 653249 |
| 2022-09-07 | 47.15 | $34.23 | 448700 |
| 2022-09-06 | 44.09 | $33.23 | 521600 |
| 2022-09-02 | 46.04 | $34.00 | 609100 |
| 2022-09-01 | 45.86 | $33.94 | 652206 |
| 2022-08-31 | 50.21 | $35.61 | 1.2M |
| 2022-08-30 | 46.11 | $34.20 | 686000 |
| 2022-08-29 | 46.58 | $34.38 | 376939 |
| 2022-08-26 | 54.03 | $36.97 | 569000 |
| 2022-08-25 | 55.06 | $37.29 | 1.3M |
| 2022-08-24 | 49.78 | $35.44 | 555500 |
| 2022-08-23 | 47.70 | $34.78 | 451400 |
| 2022-08-22 | 48.34 | $35.00 | 636210 |
| 2022-08-19 | 47.71 | $34.79 | 341217 |
| 2022-08-18 | 47.15 | $34.60 | 300100 |
| 2022-08-17 | 48.54 | $35.14 | 283249 |
| 2022-08-16 | 49.36 | $35.46 | 801805 |
| 2022-08-15 | 48.61 | $35.17 | 511400 |
| 2022-08-12 | 48.75 | $35.23 | 581700 |
| 2022-08-11 | 50.57 | $36.01 | 574800 |
| 2022-08-10 | 49.42 | $35.51 | 324329 |
| 2022-08-09 | 50.93 | $36.18 | 273000 |
| 2022-08-08 | 50.93 | $36.18 | 551468 |
| 2022-08-05 | 55.03 | $38.00 | 469100 |
| 2022-08-04 | 56.65 | $38.68 | 687641 |
| 2022-08-03 | 59.24 | $39.74 | 754249 |
| 2022-08-02 | 50.84 | $35.56 | 579594 |
| 2022-08-01 | 46.28 | $33.75 | 658947 |
| 2022-07-29 | 51.10 | $35.69 | 908093 |
| 2022-07-28 | 53.39 | $36.53 | 724200 |
| 2022-07-27 | 55.26 | $37.20 | 528300 |
| 2022-07-26 | 54.33 | $36.79 | 337233 |
| 2022-07-25 | 52.50 | $35.99 | 194724 |
| 2022-07-22 | 51.07 | $35.38 | 360215 |
| 2022-07-21 | 56.02 | $37.27 | 430537 |
| 2022-07-20 | 51.09 | $35.20 | 374240 |
| 2022-07-19 | 54.18 | $36.31 | 499303 |
| 2022-07-18 | 51.71 | $35.32 | 516814 |
| 2022-07-15 | 47.96 | $33.93 | 636423 |
| 2022-07-14 | 48.09 | $33.98 | 413500 |
| 2022-07-13 | 51.55 | $35.31 | 388000 |
| 2022-07-12 | 51.00 | $35.09 | 605200 |
| 2022-07-11 | 51.25 | $35.19 | 693815 |
| 2022-07-08 | 58.55 | $37.83 | 473600 |
| 2022-07-07 | 59.40 | $38.11 | 494900 |
| 2022-07-06 | 56.41 | $36.72 | 707528 |
| 2022-07-05 | 63.55 | $38.95 | 845203 |
| 2022-07-01 | 64.95 | $39.35 | 487600 |
| 2022-06-30 | 64.91 | $39.33 | 807417 |
| 2022-06-29 | 65.93 | $39.64 | 1.3M |
| 2022-06-28 | 65.33 | $39.28 | 1.6M |
| 2022-06-27 | 59.21 | $36.05 | 721900 |
| 2022-06-24 | 57.05 | $35.08 | 925869 |
| 2022-06-23 | 55.62 | $34.46 | 537328 |
| 2022-06-22 | 55.23 | $34.29 | 579400 |
| 2022-06-21 | 55.12 | $34.24 | 741312 |
| 2022-06-17 | 54.01 | $33.72 | 861900 |
| 2022-06-16 | 53.59 | $33.52 | 621900 |
| 2022-06-15 | 58.63 | $35.50 | 790800 |
| 2022-06-14 | 55.62 | $34.00 | 755744 |
| 2022-06-13 | 53.37 | $32.95 | 825000 |
| 2022-06-10 | 58.32 | $34.80 | 991700 |
| 2022-06-09 | 63.33 | $36.46 | 1.1M |
| 2022-06-08 | 66.81 | $37.52 | 1.1M |
| 2022-06-07 | 65.00 | $36.47 | 748824 |
| 2022-06-06 | 62.25 | $34.99 | 720800 |
| 2022-06-03 | 63.11 | $35.26 | 500300 |
| 2022-06-02 | 63.67 | $35.44 | 656300 |
| 2022-06-01 | 66.95 | $36.49 | 935428 |
| 2022-05-31 | 66.71 | $36.34 | 2.3M |
| 2022-05-27 | 62.85 | $34.01 | 799100 |
| 2022-05-26 | 61.14 | $33.08 | 934000 |
| 2022-05-25 | 57.11 | $31.08 | 923365 |
| 2022-05-24 | 51.15 | $28.60 | 908100 |
| 2022-05-23 | 50.51 | $28.36 | 480034 |
| 2022-05-20 | 51.95 | $28.90 | 495800 |
| 2022-05-19 | 54.55 | $29.85 | 940318 |
| 2022-05-18 | 54.69 | $29.90 | 674941 |
| 2022-05-17 | 51.65 | $28.58 | 636023 |
| 2022-05-16 | 50.13 | $27.95 | 576230 |
| 2022-05-13 | 45.00 | $25.98 | 492500 |
| 2022-05-12 | 42.79 | $25.20 | 655517 |
| 2022-05-11 | 43.37 | $25.47 | 535332 |
| 2022-05-10 | 44.44 | $25.98 | 566100 |
| 2022-05-09 | 42.78 | $25.35 | 414541 |
| 2022-05-06 | 45.83 | $26.83 | 349830 |
| 2022-05-05 | 48.44 | $28.01 | 561400 |
| 2022-05-04 | 54.15 | $30.31 | 441901 |
| 2022-05-03 | 51.60 | $29.23 | 485200 |
| 2022-05-02 | 52.63 | $29.63 | 344200 |
| 2022-04-29 | 51.34 | $29.07 | 632200 |
| 2022-04-28 | 48.13 | $27.73 | 748712 |
| 2022-04-27 | 45.93 | $26.86 | 677840 |
| 2022-04-26 | 40.07 | $24.75 | 543200 |
| 2022-04-25 | 42.50 | $25.92 | 673245 |
| 2022-04-22 | 42.50 | $25.92 | 603900 |
| 2022-04-21 | 41.21 | $25.45 | 941800 |
| 2022-04-20 | 41.61 | $25.66 | 674500 |
| 2022-04-19 | 41.38 | $25.57 | 1.4M |
| 2022-04-18 | 42.34 | $26.12 | 1.1M |
| 2022-04-14 | 46.73 | $28.45 | 500377 |
| 2022-04-13 | 49.54 | $29.79 | 468500 |
| 2022-04-12 | 47.76 | $28.99 | 507528 |
| 2022-04-11 | 48.60 | $29.40 | 712200 |
| 2022-04-08 | 50.82 | $30.48 | 459440 |
| 2022-04-07 | 50.88 | $30.51 | 762206 |
| 2022-04-06 | 53.05 | $31.58 | 558100 |
| 2022-04-05 | 54.52 | $32.29 | 423376 |
| 2022-04-04 | 57.00 | $33.47 | 1.3M |
| 2022-04-01 | 57.79 | $33.84 | 1.3M |
| 2022-03-31 | 51.96 | $30.41 | 777015 |
| 2022-03-30 | 54.88 | $31.80 | 952100 |
| 2022-03-29 | 56.57 | $32.58 | 1.2M |
| 2022-03-28 | 54.91 | $31.60 | 1.1M |
| 2022-03-25 | 51.63 | $29.77 | 1.2M |
| 2022-03-24 | 53.24 | $30.57 | 848606 |
| 2022-03-23 | 53.96 | $30.93 | 1.1M |
| 2022-03-22 | 54.90 | $31.41 | 1.0M |
| 2022-03-21 | 51.32 | $29.28 | 848400 |
| 2022-03-18 | 52.08 | $29.69 | 1.2M |
| 2022-03-17 | 49.98 | $28.46 | 1.0M |
| 2022-03-16 | 52.09 | $29.66 | 2.0M |
| 2022-03-15 | 40.35 | $23.77 | 1.4M |
| 2022-03-14 | 34.46 | $21.50 | 1.3M |
| 2022-03-11 | 35.64 | $22.30 | 890300 |
| 2022-03-10 | 38.49 | $24.13 | 942730 |
| 2022-03-09 | 41.09 | $25.65 | 907210 |
| 2022-03-08 | 36.68 | $24.00 | 976800 |
| 2022-03-07 | 39.98 | $25.91 | 899100 |
| 2022-03-04 | 42.88 | $27.43 | 869000 |
| 2022-03-03 | 46.18 | $29.00 | 716500 |
| 2022-03-02 | 46.68 | $29.23 | 882900 |
| 2022-03-01 | 52.63 | $31.76 | 850059 |
| 2022-02-28 | 49.82 | $30.59 | 1.5M |
| 2022-02-25 | 49.01 | $30.26 | 1.1M |
| 2022-02-24 | 40.36 | $27.14 | 1.4M |
| 2022-02-23 | 39.01 | $26.71 | 639700 |
| 2022-02-22 | 38.11 | $26.42 | 674818 |
| 2022-02-18 | 39.82 | $27.31 | 540926 |
| 2022-02-17 | 41.98 | $28.38 | 541610 |
| 2022-02-16 | 43.81 | $29.25 | 813900 |
| 2022-02-15 | 45.41 | $29.99 | 551800 |
| 2022-02-14 | 41.69 | $28.63 | 505800 |
| 2022-02-11 | 43.30 | $29.41 | 359502 |
| 2022-02-10 | 45.25 | $30.33 | 1.1M |
| 2022-02-09 | 47.45 | $31.32 | 470703 |
| 2022-02-08 | 44.75 | $30.27 | 501700 |
| 2022-02-07 | 42.14 | $29.30 | 429700 |
| 2022-02-04 | 44.77 | $30.57 | 345638 |
| 2022-02-03 | 44.46 | $30.45 | 528700 |
| 2022-02-02 | 44.68 | $30.56 | 947200 |
| 2022-02-01 | 51.97 | $33.86 | 637953 |
| 2022-01-31 | 50.72 | $33.32 | 1.1M |
| 2022-01-28 | 40.96 | $29.71 | 1.2M |
| 2022-01-27 | 39.89 | $29.37 | 658300 |
| 2022-01-26 | 42.41 | $30.55 | 635200 |
| 2022-01-25 | 42.85 | $30.75 | 1.2M |
| 2022-01-24 | 44.21 | $31.38 | 1.3M |
| 2022-01-21 | 53.15 | $34.89 | 1.1M |
| 2022-01-20 | 56.78 | $36.06 | 1.3M |
| 2022-01-19 | 58.17 | $36.49 | 600600 |
| 2022-01-18 | 56.35 | $35.72 | 731225 |
| 2022-01-14 | 56.75 | $35.85 | 687261 |
| 2022-01-13 | 56.66 | $35.81 | 762500 |
| 2022-01-12 | 60.15 | $37.00 | 869024 |
| 2022-01-11 | 57.72 | $35.83 | 928474 |
| 2022-01-10 | 55.70 | $34.91 | 1.3M |
| 2022-01-07 | 51.79 | $33.27 | 707800 |
| 2022-01-06 | 50.32 | $32.69 | 1.0M |
| 2022-01-05 | 46.90 | $31.40 | 942645 |
| 2022-01-04 | 45.55 | $30.91 | 737867 |
| 2022-01-03 | 44.70 | $30.60 | 690531 |
| 2021-12-31 | 41.59 | $29.48 | 798545 |
| 2021-12-30 | 41.75 | $29.56 | 1.3M |
| 2021-12-29 | 30.94 | $26.13 | 871455 |
| 2021-12-28 | 32.60 | $27.12 | 464800 |
| 2021-12-27 | 32.78 | $27.23 | 435323 |
| 2021-12-23 | 34.48 | $28.23 | 503100 |
| 2021-12-22 | 33.60 | $27.96 | 962913 |
| 2021-12-21 | 35.14 | $28.89 | 1.2M |
| 2021-12-20 | 29.87 | $27.29 | 1.2M |
| 2021-12-17 | 32.29 | $28.84 | 1.2M |
| 2021-12-16 | 32.37 | $28.89 | 1.1M |
| 2021-12-15 | 33.17 | $29.40 | 1.1M |
| 2021-12-14 | 34.58 | $30.29 | 943145 |
| 2021-12-13 | 35.77 | $31.02 | 1.1M |
| 2021-12-10 | 38.39 | $32.55 | 864710 |
| 2021-12-09 | 38.80 | $32.78 | 721340 |
| 2021-12-08 | 40.00 | $33.47 | 958031 |
| 2021-12-07 | 41.66 | $34.40 | 1.4M |
| 2021-12-06 | 37.02 | $32.66 | 1.4M |
| 2021-12-03 | 27.32 | $29.59 | 1.3M |
| 2021-12-02 | 29.99 | $31.46 | 1.1M |
| 2021-12-01 | 28.57 | $31.06 | 1.3M |
| 2021-11-30 | 33.61 | $34.17 | 1.6M |
| 2021-11-29 | 35.28 | $35.05 | 990204 |
| 2021-11-26 | 35.21 | $35.03 | 461232 |
| 2021-11-24 | 36.86 | $35.91 | 723133 |
| 2021-11-23 | 37.41 | $36.20 | 1.0M |
| 2021-11-22 | 39.10 | $37.08 | 890791 |
| 2021-11-19 | 34.99 | $35.78 | 1.5M |
| 2021-11-18 | 29.65 | $34.24 | 1.0M |
| 2021-11-17 | 29.95 | $34.44 | 1.1M |
| 2021-11-16 | 35.43 | $37.62 | 589208 |
| 2021-11-15 | 37.66 | $38.70 | 1.1M |
| 2021-11-12 | 38.14 | $38.93 | 1.7M |
| 2021-11-11 | 34.93 | $38.00 | 1.3M |
| 2021-11-10 | 33.70 | $37.65 | 1.9M |
| 2021-11-09 | 33.98 | $37.81 | 425316 |
| 2021-11-08 | 34.83 | $38.31 | 556512 |
| 2021-11-05 | 35.14 | $38.49 | 1.1M |
| 2021-11-04 | 35.84 | $38.92 | 662900 |
| 2021-11-03 | 37.58 | $39.96 | 405041 |
| 2021-11-02 | 37.94 | $40.17 | 1.0M |
| 2021-11-01 | 38.68 | $40.62 | 909554 |
| 2021-10-29 | 35.29 | $39.35 | 958316 |
| 2021-10-28 | 36.40 | $40.09 | 1.0M |
| 2021-10-27 | 35.23 | $39.64 | 1.8M |
| 2021-10-26 | 41.27 | $43.38 | 613039 |
| 2021-10-25 | 49.35 | $47.14 | 538060 |
| 2021-10-22 | 51.65 | $48.04 | 421240 |
| 2021-10-21 | 60.32 | $50.96 | 791900 |
| 2021-10-20 | 60.55 | $51.03 | 1.4M |
| 2021-10-19 | 60.05 | $50.79 | 807200 |
| 2021-10-18 | 58.30 | $49.95 | 586400 |
| 2021-10-15 | 56.75 | $49.23 | 479911 |
| 2021-10-14 | 58.88 | $49.97 | 386033 |
| 2021-10-13 | 61.40 | $50.82 | 469242 |
| 2021-10-12 | 60.30 | $50.24 | 386400 |
| 2021-10-11 | 60.28 | $50.23 | 772600 |
| 2021-10-08 | 61.42 | $50.65 | 839000 |
| 2021-10-07 | 58.13 | $48.82 | 646900 |
| 2021-10-06 | 52.18 | $46.01 | 543304 |
| 2021-10-05 | 52.41 | $46.10 | 545506 |
| 2021-10-04 | 49.90 | $45.01 | 915362 |
| 2021-10-01 | 55.56 | $47.23 | 760719 |
| 2021-09-30 | 54.90 | $46.93 | 1.2M |
| 2021-09-29 | 50.99 | $45.22 | 1.1M |
| 2021-09-28 | 48.08 | $44.06 | 632756 |
| 2021-09-27 | 44.52 | $42.74 | 819145 |
| 2021-09-24 | 39.64 | $41.10 | 394826 |
| 2021-09-23 | 39.99 | $41.27 | 2.1M |
| 2021-09-22 | 39.54 | $41.12 | 670817 |
| 2021-09-21 | 39.97 | $41.35 | 401500 |
| 2021-09-20 | 39.99 | $41.36 | 814200 |
| 2021-09-17 | 42.45 | $42.72 | 974949 |
| 2021-09-16 | 41.11 | $42.19 | 679600 |
| 2021-09-15 | 42.19 | $42.80 | 926400 |
| 2021-09-14 | 45.73 | $44.70 | 454100 |
| 2021-09-13 | 46.31 | $45.00 | 505448 |
| 2021-09-10 | 46.96 | $45.34 | 401800 |
| 2021-09-09 | 48.29 | $46.05 | 509247 |
| 2021-09-08 | 47.80 | $45.80 | 751522 |
| 2021-09-07 | 51.29 | $47.67 | 694412 |
| 2021-09-03 | 48.11 | $46.02 | 829919 |
| 2021-09-02 | 49.59 | $46.81 | 1.1M |
| 2021-09-01 | 48.56 | $46.27 | 1.3M |
| 2021-08-31 | 44.58 | $44.26 | 2.2M |
| 2021-08-30 | 38.04 | $41.37 | 1.2M |
| 2021-08-27 | 35.22 | $40.25 | 1.2M |
| 2021-08-26 | 33.69 | $39.65 | 1.5M |
| 2021-08-25 | 34.42 | $40.22 | 1.2M |
| 2021-08-24 | 36.64 | $41.88 | 1.2M |
| 2021-08-23 | 30.36 | $39.43 | 699000 |
| 2021-08-20 | 25.46 | $37.72 | 1.0M |
| 2021-08-19 | 24.10 | $37.26 | 701700 |
| 2021-08-18 | 25.00 | $38.22 | 693643 |
| 2021-08-17 | 23.67 | $37.75 | 918700 |
| 2021-08-16 | 23.78 | $37.88 | 819694 |
| 2021-08-13 | 24.65 | $38.91 | 886142 |
| 2021-08-12 | 25.52 | $39.91 | 571133 |
| 2021-08-11 | 27.42 | $41.99 | 747319 |
| 2021-08-10 | 27.34 | $41.96 | 644603 |
| 2021-08-09 | 27.94 | $42.62 | 969728 |
| 2021-08-06 | 26.69 | $42.08 | 608231 |
| 2021-08-05 | 28.05 | $43.67 | 824900 |
| 2021-08-04 | 28.73 | $44.45 | 1.3M |
| 2021-08-03 | 23.95 | $42.32 | 1.1M |
| 2021-08-02 | 27.67 | $46.82 | 1.3M |
| 2021-07-30 | 23.88 | $45.30 | 1.6M |
| 2021-07-29 | 26.22 | $48.02 | 969333 |
| 2021-07-28 | 27.33 | $49.21 | 1.0M |
| 2021-07-27 | 21.17 | $46.90 | 1.4M |
| 2021-07-26 | 22.06 | $48.06 | 1.0M |
| 2021-07-23 | 25.47 | $51.94 | 786809 |
| 2021-07-22 | 27.33 | $53.74 | 966128 |
| 2021-07-21 | 25.17 | $52.99 | 2.0M |
| 2021-07-20 | 29.87 | $57.16 | 683513 |
| 2021-07-19 | 33.22 | $59.53 | 525100 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-9.09
2026-07-16
Close Price
$21.78
Vol: 540651
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-55.55
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -9.09 | $21.78 | 540651 |
| 2026-07-15 | -6.31 | $21.59 | 517257 |
| 2026-07-14 | -3.80 | $20.86 | 547594 |
| 2026-07-13 | -11.04 | $20.37 | 763032 |
| 2026-07-10 | -11.44 | $20.30 | 693100 |
| 2026-07-09 | -1.99 | $20.50 | 903045 |
| 2026-07-08 | -4.97 | $19.94 | 724022 |
| 2026-07-07 | -29.29 | $18.67 | 310500 |
| 2026-07-06 | -28.62 | $18.63 | 537738 |
| 2026-07-02 | -42.77 | $18.18 | 572900 |
| 2026-07-01 | -14.15 | $19.09 | 763180 |
| 2026-06-30 | -6.97 | $19.03 | 842723 |
| 2026-06-29 | -5.38 | $19.00 | 1.1M |
| 2026-06-26 | -21.15 | $18.56 | 1.2M |
| 2026-06-25 | -10.34 | $18.78 | 1.3M |
| 2026-06-24 | -1.12 | $19.10 | 1.4M |
| 2026-06-23 | -14.63 | $18.37 | 730516 |
| 2026-06-22 | -12.50 | $18.44 | 1.5M |
| 2026-06-18 | -23.17 | $18.09 | 956440 |
| 2026-06-17 | -28.66 | $17.91 | 695300 |
| 2026-06-16 | -20.43 | $18.18 | 782326 |
| 2026-06-15 | -2.74 | $18.76 | 1.0M |
| 2026-06-12 | -34.64 | $17.57 | 912084 |
| 2026-06-11 | -25.49 | $17.85 | 1.1M |
| 2026-06-10 | -51.04 | $17.46 | 849636 |
| 2026-06-09 | -56.22 | $17.26 | 920949 |
| 2026-06-08 | -54.66 | $17.37 | 689405 |
| 2026-06-05 | -76.47 | $16.53 | 743000 |
| 2026-06-04 | -51.47 | $17.55 | 677533 |
| 2026-06-03 | -36.03 | $18.18 | 619600 |
| 2026-06-02 | -31.86 | $18.35 | 735906 |
| 2026-06-01 | -42.65 | $17.91 | 617000 |
| 2026-05-29 | -53.68 | $17.46 | 904029 |
| 2026-05-28 | -57.60 | $17.30 | 1.0M |
| 2026-05-27 | -91.09 | $16.38 | 642661 |
| 2026-05-26 | -88.02 | $16.49 | 636800 |
| 2026-05-22 | -85.24 | $16.59 | 670703 |
| 2026-05-21 | -89.73 | $16.68 | 483422 |
| 2026-05-20 | -82.18 | $16.93 | 901100 |
| 2026-05-19 | -94.00 | $16.83 | 650800 |
| 2026-05-18 | -92.00 | $16.89 | 679000 |
| 2026-05-15 | -97.38 | $17.05 | 899804 |
| 2026-05-14 | -80.83 | $17.71 | 831427 |
| 2026-05-13 | -26.63 | $19.20 | 434400 |
| 2026-05-12 | -49.11 | $18.82 | 544149 |
| 2026-05-11 | -27.12 | $19.17 | 425500 |
| 2026-05-08 | -31.10 | $19.00 | 393200 |
| 2026-05-07 | -14.08 | $19.33 | 628600 |
| 2026-05-06 | -9.05 | $19.37 | 620200 |
| 2026-05-05 | -45.77 | $18.33 | 257800 |
| 2026-05-04 | -32.00 | $18.42 | 271200 |
| 2026-05-01 | -21.47 | $18.60 | 244316 |
| 2026-04-30 | -18.92 | $18.63 | 539900 |
| 2026-04-29 | -40.96 | $18.21 | 540834 |
| 2026-04-28 | -34.62 | $18.26 | 423120 |
| 2026-04-27 | -23.21 | $18.46 | 432500 |
| 2026-04-24 | -21.43 | $18.50 | 337300 |
| 2026-04-23 | -27.23 | $18.37 | 652863 |
| 2026-04-22 | -12.50 | $18.70 | 588600 |
| 2026-04-21 | -12.50 | $18.70 | 505801 |
| 2026-04-20 | -4.02 | $18.89 | 483600 |
| 2026-04-17 | -11.61 | $18.72 | 706700 |
| 2026-04-16 | 0.00 | $18.70 | 848610 |
| 2026-04-15 | -26.48 | $18.35 | 884600 |
| 2026-04-14 | -36.53 | $18.13 | 679744 |
| 2026-04-13 | -52.77 | $17.85 | 683900 |
| 2026-04-10 | -52.07 | $17.90 | 394400 |
| 2026-04-09 | -47.92 | $18.12 | 411001 |
| 2026-04-08 | -49.82 | $18.12 | 365300 |
| 2026-04-07 | -75.40 | $17.51 | 337220 |
| 2026-04-06 | -76.36 | $17.48 | 236700 |
| 2026-04-02 | -80.19 | $17.36 | 268000 |
| 2026-04-01 | -74.44 | $17.54 | 339800 |
| 2026-03-31 | -79.87 | $17.37 | 850800 |
| 2026-03-30 | -88.82 | $17.09 | 415500 |
| 2026-03-27 | -98.01 | $16.92 | 364234 |
| 2026-03-26 | -91.81 | $17.29 | 577021 |
| 2026-03-25 | -83.44 | $17.59 | 500326 |
| 2026-03-24 | -94.43 | $17.28 | 638610 |
| 2026-03-23 | -98.17 | $17.93 | 643600 |
| 2026-03-20 | -95.43 | $18.02 | 2.3M |
| 2026-03-19 | -84.64 | $18.40 | 764000 |
| 2026-03-18 | -87.54 | $18.30 | 869900 |
| 2026-03-17 | -72.17 | $18.83 | 905136 |
| 2026-03-16 | -78.84 | $18.60 | 1.1M |
| 2026-03-13 | -71.30 | $18.86 | 812515 |
| 2026-03-12 | -77.61 | $18.75 | 1.0M |
| 2026-03-11 | -66.59 | $19.28 | 1.0M |
| 2026-03-10 | -58.06 | $19.64 | 1.0M |
| 2026-03-09 | -58.77 | $19.61 | 758100 |
| 2026-03-06 | -71.56 | $19.07 | 610314 |
| 2026-03-05 | -77.25 | $18.83 | 891711 |
| 2026-03-04 | -99.04 | $17.96 | 811259 |
| 2026-03-03 | -99.73 | $18.35 | 800001 |
| 2026-03-02 | -85.42 | $19.16 | 536400 |
| 2026-02-27 | -97.28 | $19.18 | 9.3M |
| 2026-02-26 | -87.29 | $19.96 | 739200 |
| 2026-02-25 | -99.34 | $20.11 | 595357 |
| 2026-02-24 | -91.34 | $20.77 | 611709 |
| 2026-02-23 | -89.53 | $20.82 | 571335 |
| 2026-02-20 | -81.23 | $21.05 | 411600 |
| 2026-02-19 | -83.39 | $20.99 | 438518 |
| 2026-02-18 | -83.03 | $21.00 | 400423 |
| 2026-02-17 | -84.70 | $20.96 | 672335 |
| 2026-02-13 | -84.07 | $21.00 | 413700 |
| 2026-02-12 | -83.05 | $21.03 | 832600 |
| 2026-02-11 | -57.97 | $21.77 | 614200 |
| 2026-02-10 | -52.54 | $21.93 | 465400 |
| 2026-02-09 | -83.39 | $21.02 | 450700 |
| 2026-02-06 | -87.46 | $20.90 | 464135 |
| 2026-02-05 | -95.25 | $20.67 | 747103 |
| 2026-02-04 | -92.83 | $20.76 | 392425 |
| 2026-02-03 | -91.07 | $20.93 | 415739 |
| 2026-02-02 | -93.85 | $21.65 | 458200 |
| 2026-01-30 | -84.71 | $22.04 | 579547 |
| 2026-01-29 | -30.00 | $22.97 | 325900 |
| 2026-01-28 | -55.29 | $22.54 | 527600 |
| 2026-01-27 | -42.35 | $22.76 | 428639 |
| 2026-01-26 | -41.11 | $22.84 | 272000 |
| 2026-01-23 | -29.53 | $23.14 | 245418 |
| 2026-01-22 | -36.27 | $23.01 | 378800 |
| 2026-01-21 | -41.45 | $22.91 | 536900 |
| 2026-01-20 | -52.85 | $22.69 | 560000 |
| 2026-01-16 | -32.12 | $23.09 | 554900 |
| 2026-01-15 | -24.35 | $23.24 | 314508 |
| 2026-01-14 | -32.64 | $23.08 | 346500 |
| 2026-01-13 | -69.13 | $22.49 | 413700 |
| 2026-01-12 | -60.63 | $22.78 | 361427 |
| 2026-01-09 | -85.60 | $22.15 | 559800 |
| 2026-01-08 | -68.09 | $22.60 | 531430 |
| 2026-01-07 | -100.00 | $21.83 | 504978 |
| 2026-01-06 | -79.75 | $22.42 | 325100 |
| 2026-01-05 | -66.94 | $22.73 | 470824 |
| 2026-01-02 | -69.01 | $22.68 | 265500 |
| 2025-12-31 | -86.36 | $22.26 | 460000 |
| 2025-12-30 | -69.81 | $23.24 | 398100 |
| 2025-12-29 | -78.62 | $23.10 | 494600 |
| 2025-12-26 | -50.94 | $23.54 | 262800 |
| 2025-12-24 | -52.83 | $23.51 | 302117 |
| 2025-12-23 | -70.44 | $23.23 | 400600 |
| 2025-12-22 | -59.12 | $23.41 | 398900 |
| 2025-12-19 | -81.13 | $23.06 | 1.1M |
| 2025-12-18 | -69.81 | $23.24 | 430200 |
| 2025-12-17 | -76.10 | $23.14 | 365701 |
| 2025-12-16 | -67.92 | $23.27 | 783313 |
| 2025-12-15 | -77.42 | $23.30 | 381500 |
| 2025-12-12 | -29.35 | $24.25 | 680600 |
| 2025-12-11 | -59.91 | $23.86 | 324400 |
| 2025-12-10 | -50.22 | $24.08 | 380600 |
| 2025-12-09 | -69.16 | $23.65 | 443600 |
| 2025-12-08 | -71.81 | $23.59 | 354100 |
| 2025-12-05 | -59.03 | $23.88 | 609500 |
| 2025-12-04 | -87.09 | $23.38 | 406000 |
| 2025-12-03 | -96.94 | $23.11 | 482424 |
| 2025-12-02 | -89.59 | $23.44 | 363512 |
| 2025-12-01 | -79.81 | $23.75 | 634929 |
| 2025-11-28 | -79.50 | $23.76 | 318100 |
| 2025-11-26 | -88.64 | $23.47 | 446028 |
| 2025-11-25 | -73.19 | $23.96 | 668720 |
| 2025-11-24 | -82.13 | $23.68 | 1.2M |
| 2025-11-21 | -89.61 | $23.48 | 411500 |
| 2025-11-20 | -97.19 | $23.21 | 460231 |
| 2025-11-19 | -93.09 | $23.65 | 339127 |
| 2025-11-18 | -88.24 | $23.95 | 316904 |
| 2025-11-17 | -97.26 | $23.80 | 312900 |
| 2025-11-14 | -98.16 | $24.09 | 383834 |
| 2025-11-13 | -80.34 | $24.85 | 326300 |
| 2025-11-12 | -78.62 | $24.92 | 309600 |
| 2025-11-11 | -80.59 | $24.84 | 288600 |
| 2025-11-10 | -75.68 | $25.04 | 437418 |
| 2025-11-07 | -92.87 | $24.34 | 483413 |
| 2025-11-06 | -80.66 | $25.20 | 478667 |
| 2025-11-05 | -91.98 | $24.82 | 438134 |
| 2025-11-04 | -90.34 | $24.93 | 314500 |
| 2025-11-03 | -92.89 | $25.15 | 363903 |
| 2025-10-31 | -94.16 | $25.20 | 344000 |
| 2025-10-30 | -95.62 | $25.14 | 400600 |
| 2025-10-29 | -94.15 | $25.48 | 310154 |
| 2025-10-28 | -95.82 | $25.97 | 195910 |
| 2025-10-27 | -81.19 | $26.46 | 336563 |
| 2025-10-24 | -95.64 | $25.99 | 154611 |
| 2025-10-23 | -92.10 | $26.12 | 394100 |
| 2025-10-22 | -94.84 | $26.56 | 373028 |
| 2025-10-21 | -74.52 | $27.19 | 224500 |
| 2025-10-20 | -54.52 | $27.81 | 247800 |
| 2025-10-17 | -44.84 | $28.11 | 408300 |
| 2025-10-16 | -61.03 | $27.69 | 259206 |
| 2025-10-15 | -68.88 | $27.43 | 486300 |
| 2025-10-14 | -87.78 | $26.83 | 406600 |
| 2025-10-13 | -90.63 | $26.73 | 299006 |
| 2025-10-10 | -97.16 | $26.50 | 444609 |
| 2025-10-09 | -92.11 | $27.82 | 275547 |
| 2025-10-08 | -92.41 | $28.46 | 285247 |
| 2025-10-07 | -77.85 | $28.69 | 182224 |
| 2025-10-06 | -70.25 | $28.81 | 342500 |
| 2025-10-03 | -94.30 | $28.43 | 182700 |
| 2025-10-02 | -81.01 | $28.64 | 325800 |
| 2025-10-01 | -82.28 | $28.62 | 236800 |
| 2025-09-30 | -84.57 | $28.55 | 313006 |
| 2025-09-29 | -55.56 | $29.02 | 290600 |
| 2025-09-26 | -54.32 | $29.04 | 264239 |
| 2025-09-25 | -60.49 | $28.94 | 248200 |
| 2025-09-24 | -31.55 | $29.33 | 277517 |
| 2025-09-23 | -67.38 | $28.66 | 287346 |
| 2025-09-22 | -26.74 | $29.42 | 252234 |
| 2025-09-19 | -42.25 | $29.13 | 492800 |
| 2025-09-18 | -30.48 | $29.35 | 293100 |
| 2025-09-17 | 0.00 | $29.92 | 290200 |
| 2025-09-16 | -9.21 | $29.71 | 235221 |
| 2025-09-15 | -18.06 | $29.41 | 189821 |
| 2025-09-12 | -17.59 | $29.42 | 180601 |
| 2025-09-11 | -12.96 | $29.52 | 294900 |
| 2025-09-10 | -52.68 | $28.70 | 226219 |
| 2025-09-09 | -23.21 | $29.36 | 285700 |
| 2025-09-08 | -58.48 | $28.57 | 136846 |
| 2025-09-05 | -53.81 | $28.61 | 145626 |
| 2025-09-04 | -52.48 | $28.61 | 185600 |
| 2025-09-03 | -33.46 | $29.01 | 202400 |
| 2025-09-02 | -42.12 | $28.73 | 301133 |
| 2025-08-29 | -36.63 | $28.88 | 284600 |
| 2025-08-28 | -40.79 | $28.44 | 232500 |
| 2025-08-27 | -37.97 | $28.46 | 411100 |
| 2025-08-26 | -21.12 | $29.09 | 529600 |
| 2025-08-25 | -20.32 | $29.12 | 179019 |
| 2025-08-22 | -13.90 | $29.36 | 171300 |
| 2025-08-21 | -32.35 | $28.67 | 185421 |
| 2025-08-20 | -39.84 | $28.39 | 284600 |
| 2025-08-19 | -47.33 | $28.11 | 215000 |
| 2025-08-18 | -39.84 | $28.39 | 253446 |
| 2025-08-15 | -38.77 | $28.43 | 365450 |
| 2025-08-14 | -27.54 | $28.85 | 328312 |
| 2025-08-13 | -7.75 | $29.59 | 308210 |
| 2025-08-12 | -6.79 | $28.75 | 491741 |
| 2025-08-11 | -13.93 | $28.55 | 228500 |
| 2025-08-08 | -6.02 | $28.64 | 254809 |
| 2025-08-07 | -28.24 | $27.97 | 265746 |
| 2025-08-06 | -36.86 | $27.75 | 251519 |
| 2025-08-05 | -45.88 | $27.52 | 329100 |
| 2025-08-04 | -35.69 | $27.78 | 271824 |
| 2025-08-01 | -59.70 | $27.12 | 425100 |
| 2025-07-31 | -60.84 | $27.09 | 364100 |
| 2025-07-30 | -62.08 | $27.02 | 233903 |
| 2025-07-29 | -39.86 | $27.55 | 298529 |
| 2025-07-28 | -20.96 | $27.99 | 123542 |
| 2025-07-25 | -17.96 | $28.09 | 101500 |
| 2025-07-24 | -14.24 | $28.21 | 138700 |
| 2025-07-23 | -8.01 | $28.42 | 186405 |
| 2025-07-22 | -28.35 | $27.62 | 212000 |
| 2025-07-21 | -36.94 | $27.20 | 326800 |
| 2025-07-18 | -17.22 | $27.91 | 261310 |
| 2025-07-17 | -22.50 | $27.72 | 483004 |
| 2025-07-16 | -1.00 | $27.90 | 214600 |
| 2025-07-15 | -4.81 | $27.70 | 202400 |
| 2025-07-14 | -36.09 | $26.63 | 121915 |
| 2025-07-11 | -27.82 | $26.85 | 120600 |
| 2025-07-10 | -22.93 | $26.98 | 198900 |
| 2025-07-09 | -31.20 | $26.76 | 210427 |
| 2025-07-08 | -24.81 | $26.93 | 199800 |
| 2025-07-07 | -12.04 | $26.61 | 431800 |
| 2025-07-03 | -24.78 | $26.28 | 121900 |
| 2025-07-02 | -17.26 | $26.45 | 290800 |
| 2025-07-01 | -30.89 | $26.08 | 256800 |
| 2025-06-30 | -42.68 | $25.79 | 274100 |
| 2025-06-27 | -32.38 | $25.93 | 205300 |
| 2025-06-26 | -35.94 | $25.83 | 229439 |
| 2025-06-25 | -42.35 | $25.65 | 166809 |
| 2025-06-24 | -25.98 | $26.11 | 203100 |
| 2025-06-23 | -50.18 | $25.43 | 414700 |
| 2025-06-20 | -49.82 | $25.44 | 489800 |
| 2025-06-18 | -42.35 | $25.65 | 176634 |
| 2025-06-17 | -40.57 | $25.70 | 258513 |
| 2025-06-16 | -33.10 | $25.91 | 207439 |
| 2025-06-13 | -50.89 | $25.41 | 498905 |
| 2025-06-12 | -32.74 | $25.92 | 192105 |
| 2025-06-11 | -30.96 | $25.97 | 277827 |
| 2025-06-10 | -32.38 | $25.93 | 307547 |
| 2025-06-09 | -12.55 | $26.26 | 161300 |
| 2025-06-06 | -29.02 | $25.84 | 458900 |
| 2025-06-05 | -57.51 | $25.19 | 317802 |
| 2025-06-04 | -79.12 | $24.60 | 407000 |
| 2025-06-03 | -77.54 | $24.76 | 447600 |
| 2025-06-02 | -79.08 | $24.71 | 257829 |
| 2025-05-30 | -86.46 | $24.52 | 1.0M |
| 2025-05-29 | -83.28 | $24.91 | 480000 |
| 2025-05-28 | -86.32 | $24.81 | 339558 |
| 2025-05-27 | -89.66 | $24.73 | 460500 |
| 2025-05-23 | -89.86 | $24.84 | 228300 |
| 2025-05-22 | -89.53 | $24.87 | 479700 |
| 2025-05-21 | -95.21 | $24.72 | 256900 |
| 2025-05-20 | -99.72 | $24.71 | 237120 |
| 2025-05-19 | -90.00 | $25.15 | 457800 |
| 2025-05-16 | -76.86 | $25.61 | 646249 |
| 2025-05-15 | -72.86 | $25.75 | 473627 |
| 2025-05-14 | -63.09 | $26.01 | 220400 |
| 2025-05-13 | -60.33 | $26.11 | 264001 |
| 2025-05-12 | -65.01 | $25.94 | 775800 |
| 2025-05-09 | -86.50 | $25.16 | 302545 |
| 2025-05-08 | -79.34 | $25.42 | 578536 |
| 2025-05-07 | -54.60 | $25.63 | 910300 |
| 2025-05-06 | -36.46 | $26.51 | 689310 |
| 2025-05-05 | -29.33 | $26.86 | 380200 |
| 2025-05-02 | -20.77 | $27.28 | 344547 |
| 2025-05-01 | -24.24 | $27.11 | 233700 |
| 2025-04-30 | -20.77 | $27.28 | 364848 |
| 2025-04-29 | -22.16 | $27.29 | 370204 |
| 2025-04-28 | -9.18 | $27.94 | 245000 |
| 2025-04-25 | -12.77 | $27.76 | 345834 |
| 2025-04-24 | -11.91 | $28.05 | 399211 |
| 2025-04-23 | -19.66 | $27.64 | 552411 |
| 2025-04-22 | -20.04 | $27.62 | 552201 |
| 2025-04-21 | -31.13 | $27.04 | 386300 |
| 2025-04-17 | -60.10 | $25.82 | 650600 |
| 2025-04-16 | -68.69 | $25.51 | 531542 |
| 2025-04-15 | -63.44 | $26.26 | 501104 |
| 2025-04-14 | -63.44 | $26.26 | 977923 |
| 2025-04-11 | -66.46 | $26.11 | 736527 |
| 2025-04-10 | -75.09 | $25.41 | 754149 |
| 2025-04-09 | -73.98 | $25.50 | 1.0M |
| 2025-04-08 | -94.82 | $23.81 | 852189 |
| 2025-04-07 | -86.79 | $24.80 | 669200 |
| 2025-04-04 | -97.06 | $25.88 | 712146 |
| 2025-04-03 | -91.07 | $27.32 | 402300 |
| 2025-04-02 | -81.88 | $27.93 | 309800 |
| 2025-04-01 | -79.13 | $28.05 | 268600 |
| 2025-03-31 | -86.70 | $27.72 | 190800 |
| 2025-03-28 | -90.17 | $27.74 | 359700 |
| 2025-03-27 | -79.14 | $28.20 | 300200 |
| 2025-03-26 | -87.05 | $27.87 | 363700 |
| 2025-03-25 | -88.25 | $27.82 | 564400 |
| 2025-03-24 | -85.91 | $28.33 | 347807 |
| 2025-03-21 | -80.43 | $28.50 | 1.1M |
| 2025-03-20 | -48.53 | $29.69 | 277445 |
| 2025-03-19 | -47.26 | $30.37 | 303900 |
| 2025-03-18 | -37.32 | $30.86 | 286000 |
| 2025-03-17 | -34.69 | $30.99 | 490523 |
| 2025-03-14 | -51.32 | $30.17 | 519018 |
| 2025-03-13 | -68.36 | $29.33 | 411648 |
| 2025-03-12 | -56.39 | $29.92 | 729182 |
| 2025-03-11 | -55.62 | $29.73 | 626118 |
| 2025-03-10 | -48.50 | $30.11 | 547775 |
| 2025-03-07 | -39.96 | $30.53 | 430800 |
| 2025-03-06 | -31.51 | $30.91 | 565401 |
| 2025-03-05 | -28.70 | $31.07 | 619722 |
| 2025-03-04 | -54.58 | $29.60 | 657800 |
| 2025-03-03 | -71.65 | $28.63 | 389812 |
| 2025-02-28 | -69.72 | $28.74 | 923700 |
| 2025-02-27 | -66.20 | $28.94 | 454838 |
| 2025-02-26 | -66.90 | $28.90 | 389100 |
| 2025-02-25 | -71.13 | $28.66 | 446800 |
| 2025-02-24 | -71.13 | $28.66 | 1.2M |
| 2025-02-21 | -47.06 | $29.98 | 801018 |
| 2025-02-20 | -42.71 | $30.18 | 1.4M |
| 2025-02-19 | -14.90 | $30.11 | 782405 |
| 2025-02-18 | -8.44 | $30.36 | 780840 |
| 2025-02-14 | -10.44 | $30.10 | 610500 |
| 2025-02-13 | -11.02 | $29.61 | 815948 |
| 2025-02-12 | -26.88 | $28.59 | 333928 |
| 2025-02-11 | -33.74 | $28.15 | 354901 |
| 2025-02-10 | -33.33 | $28.00 | 518400 |
| 2025-02-07 | -45.39 | $27.45 | 465820 |
| 2025-02-06 | -46.49 | $27.40 | 253900 |
| 2025-02-05 | -49.12 | $27.28 | 434800 |
| 2025-02-04 | -33.99 | $27.97 | 524408 |
| 2025-02-03 | -37.06 | $27.83 | 357227 |
| 2025-01-31 | -32.89 | $28.02 | 273718 |
| 2025-01-30 | -4.61 | $29.31 | 583538 |
| 2025-01-29 | -23.50 | $28.41 | 507100 |
| 2025-01-28 | -0.26 | $28.74 | 392400 |
| 2025-01-27 | -10.09 | $28.08 | 446131 |
| 2025-01-24 | -9.09 | $27.66 | 358600 |
| 2025-01-23 | -30.64 | $27.02 | 320223 |
| 2025-01-22 | -24.24 | $27.21 | 245325 |
| 2025-01-21 | -31.31 | $27.00 | 429600 |
| 2025-01-17 | -9.43 | $27.65 | 755012 |
| 2025-01-16 | -32.02 | $26.51 | 424932 |
| 2025-01-15 | -45.20 | $26.73 | 417615 |
| 2025-01-14 | -67.49 | $26.01 | 479649 |
| 2025-01-13 | -92.92 | $25.21 | 425300 |
| 2025-01-10 | -89.68 | $25.36 | 341300 |
| 2025-01-08 | -77.96 | $25.80 | 500400 |
| 2025-01-07 | -77.55 | $26.32 | 534900 |
| 2025-01-06 | -79.25 | $26.22 | 532600 |
| 2025-01-03 | -79.76 | $26.19 | 376320 |
| 2025-01-02 | -86.90 | $25.77 | 473800 |
| 2024-12-31 | -83.84 | $25.95 | 675758 |
| 2024-12-30 | -87.71 | $26.17 | 611434 |
| 2024-12-27 | -77.10 | $26.74 | 418400 |
| 2024-12-26 | -80.82 | $26.54 | 391300 |
| 2024-12-24 | -82.50 | $26.45 | 532600 |
| 2024-12-23 | -83.80 | $26.38 | 791606 |
| 2024-12-20 | -84.17 | $26.36 | 1.0M |
| 2024-12-19 | -98.37 | $26.05 | 608955 |
| 2024-12-18 | -98.98 | $26.04 | 602451 |
| 2024-12-17 | -89.70 | $26.96 | 742939 |
| 2024-12-16 | -98.63 | $26.57 | 546539 |
| 2024-12-13 | -67.28 | $27.94 | 501900 |
| 2024-12-12 | -65.90 | $28.00 | 387143 |
| 2024-12-11 | -67.42 | $27.88 | 390001 |
| 2024-12-10 | -60.90 | $28.17 | 534507 |
| 2024-12-09 | -42.25 | $29.00 | 806600 |
| 2024-12-06 | -27.57 | $28.19 | 574316 |
| 2024-12-05 | -46.32 | $27.96 | 690918 |
| 2024-12-04 | -45.26 | $27.99 | 571300 |
| 2024-12-03 | -27.43 | $28.52 | 704000 |
| 2024-12-02 | -36.11 | $28.27 | 510500 |
| 2024-11-29 | -62.50 | $27.51 | 450023 |
| 2024-11-27 | -79.17 | $27.03 | 355200 |
| 2024-11-26 | -77.43 | $27.08 | 368304 |
| 2024-11-25 | -75.59 | $27.26 | 978322 |
| 2024-11-22 | -66.67 | $27.60 | 341500 |
| 2024-11-21 | -53.85 | $28.05 | 404352 |
| 2024-11-20 | -40.17 | $28.53 | 510200 |
| 2024-11-19 | -80.75 | $27.25 | 319600 |
| 2024-11-18 | -65.13 | $27.94 | 403930 |
| 2024-11-15 | -72.98 | $27.60 | 321316 |
| 2024-11-14 | -87.32 | $27.04 | 492210 |
| 2024-11-13 | -93.14 | $26.76 | 433900 |
| 2024-11-12 | -94.94 | $26.81 | 561300 |
| 2024-11-11 | -84.58 | $27.76 | 413027 |
| 2024-11-08 | -85.42 | $27.90 | 473921 |
| 2024-11-07 | -69.32 | $28.85 | 405817 |
| 2024-11-06 | -83.39 | $28.02 | 564600 |
| 2024-11-05 | -81.21 | $28.79 | 293349 |
| 2024-11-04 | -90.13 | $28.32 | 241742 |
| 2024-11-01 | -97.94 | $27.93 | 296507 |
| 2024-10-31 | -98.63 | $28.10 | 505845 |
| 2024-10-30 | -86.29 | $29.00 | 301800 |
| 2024-10-29 | -82.55 | $29.26 | 318912 |
| 2024-10-28 | -77.09 | $29.62 | 241428 |
| 2024-10-25 | -90.29 | $28.75 | 268400 |
| 2024-10-24 | -91.81 | $28.65 | 438615 |
| 2024-10-23 | -99.64 | $29.13 | 296100 |
| 2024-10-22 | -73.99 | $30.49 | 313400 |
| 2024-10-21 | -81.20 | $30.08 | 293900 |
| 2024-10-18 | -70.93 | $29.99 | 507699 |
| 2024-10-17 | -72.07 | $29.72 | 858313 |
| 2024-10-16 | -47.16 | $31.21 | 342909 |
| 2024-10-15 | -46.48 | $31.14 | 734101 |
| 2024-10-14 | -30.42 | $32.37 | 389100 |
| 2024-10-11 | -27.73 | $32.57 | 227000 |
| 2024-10-10 | -26.73 | $32.58 | 389425 |
| 2024-10-09 | -26.45 | $32.56 | 346513 |
| 2024-10-08 | -25.83 | $32.61 | 506302 |
| 2024-10-07 | -9.39 | $33.94 | 371021 |
| 2024-10-04 | -8.03 | $34.05 | 361000 |
| 2024-10-03 | -12.11 | $33.72 | 323311 |
| 2024-10-02 | -3.13 | $34.44 | 978565 |
| 2024-10-01 | -4.52 | $33.46 | 810800 |
| 2024-09-30 | -12.93 | $32.62 | 1.0M |
| 2024-09-27 | -2.62 | $33.02 | 1.1M |
| 2024-09-26 | -9.11 | $32.05 | 899537 |
| 2024-09-25 | -1.42 | $30.65 | 774400 |
| 2024-09-24 | -8.82 | $30.00 | 703227 |
| 2024-09-23 | -3.87 | $29.07 | 385526 |
| 2024-09-20 | -2.96 | $28.11 | 691700 |
| 2024-09-19 | -0.23 | $27.99 | 646603 |
| 2024-09-18 | -10.25 | $27.44 | 395100 |
| 2024-09-17 | -15.05 | $27.20 | 398001 |
| 2024-09-16 | -14.85 | $27.21 | 308400 |
| 2024-09-13 | -13.11 | $27.29 | 209800 |
| 2024-09-12 | -17.86 | $26.98 | 399527 |
| 2024-09-11 | -10.58 | $27.33 | 282907 |
| 2024-09-10 | -12.42 | $27.18 | 368200 |
| 2024-09-09 | -6.29 | $27.55 | 400900 |
| 2024-09-06 | -5.96 | $27.57 | 694801 |
| 2024-09-05 | -8.77 | $27.40 | 1.0M |
| 2024-09-04 | -6.87 | $26.50 | 915800 |
| 2024-09-03 | -16.52 | $24.77 | 568000 |
| 2024-08-30 | -5.22 | $25.16 | 638000 |
| 2024-08-29 | -5.42 | $25.03 | 395914 |
| 2024-08-28 | -20.55 | $24.48 | 414900 |
| 2024-08-27 | -29.90 | $24.75 | 444623 |
| 2024-08-26 | -29.90 | $24.75 | 547000 |
| 2024-08-23 | -41.91 | $24.26 | 299200 |
| 2024-08-22 | -40.69 | $24.31 | 434900 |
| 2024-08-21 | -50.49 | $23.91 | 416100 |
| 2024-08-20 | -68.14 | $23.19 | 546231 |
| 2024-08-19 | -57.84 | $23.61 | 350336 |
| 2024-08-16 | -64.22 | $23.35 | 350000 |
| 2024-08-15 | -72.15 | $23.11 | 336526 |
| 2024-08-14 | -90.85 | $22.43 | 369411 |
| 2024-08-13 | -88.08 | $22.63 | 435300 |
| 2024-08-12 | -94.14 | $22.61 | 339215 |
| 2024-08-09 | -90.45 | $22.83 | 628200 |
| 2024-08-08 | -89.42 | $22.95 | 357739 |
| 2024-08-07 | -93.10 | $22.71 | 330484 |
| 2024-08-06 | -82.21 | $23.42 | 602100 |
| 2024-08-05 | -82.21 | $23.42 | 404600 |
| 2024-08-02 | -78.22 | $23.68 | 723802 |
| 2024-08-01 | -97.15 | $22.99 | 688912 |
| 2024-07-31 | -82.23 | $24.94 | 1.1M |
| 2024-07-30 | -94.43 | $24.37 | 1.2M |
| 2024-07-29 | -94.91 | $24.49 | 378044 |
| 2024-07-26 | -90.93 | $24.67 | 451700 |
| 2024-07-25 | -86.28 | $24.88 | 484023 |
| 2024-07-24 | -88.72 | $24.77 | 752042 |
| 2024-07-23 | -89.41 | $24.81 | 679700 |
| 2024-07-22 | -94.53 | $24.98 | 614900 |
| 2024-07-19 | -99.44 | $25.22 | 697500 |
| 2024-07-18 | -70.36 | $26.62 | 521600 |
| 2024-07-17 | -31.92 | $27.80 | 296700 |
| 2024-07-16 | -26.06 | $27.98 | 490200 |
| 2024-07-15 | -46.25 | $27.36 | 520600 |
| 2024-07-12 | -18.24 | $28.22 | 425613 |
| 2024-07-11 | -13.31 | $28.12 | 425100 |
| 2024-07-10 | -31.65 | $27.61 | 611027 |
| 2024-07-09 | -24.10 | $27.82 | 486029 |
| 2024-07-08 | -40.72 | $27.53 | 541116 |
| 2024-07-05 | -55.21 | $27.13 | 260400 |
| 2024-07-03 | -39.12 | $27.64 | 511724 |
| 2024-07-02 | -53.00 | $27.20 | 301741 |
| 2024-07-01 | -63.09 | $26.88 | 547700 |
| 2024-06-28 | -45.11 | $27.45 | 378147 |
| 2024-06-27 | -53.31 | $27.19 | 493421 |
| 2024-06-26 | -27.76 | $28.00 | 441735 |
| 2024-06-25 | -45.43 | $27.44 | 565932 |
| 2024-06-24 | -45.11 | $27.45 | 381400 |
| 2024-06-21 | -79.81 | $26.35 | 659838 |
| 2024-06-20 | -58.73 | $27.40 | 415818 |
| 2024-06-18 | -67.40 | $27.25 | 678346 |
| 2024-06-17 | -84.62 | $26.84 | 626541 |
| 2024-06-14 | -78.22 | $27.37 | 1.4M |
| 2024-06-13 | -51.23 | $28.25 | 502732 |
| 2024-06-12 | -71.78 | $27.58 | 306703 |
| 2024-06-11 | -76.38 | $27.43 | 616400 |
| 2024-06-10 | -82.30 | $27.26 | 375000 |
| 2024-06-07 | -69.91 | $27.68 | 360200 |
| 2024-06-06 | -41.30 | $28.65 | 573700 |
| 2024-06-05 | -35.99 | $28.83 | 928519 |
| 2024-06-04 | -61.93 | $27.74 | 411300 |
| 2024-06-03 | -38.61 | $28.61 | 623400 |
| 2024-05-31 | -44.24 | $28.40 | 1.0M |
| 2024-05-30 | -31.40 | $28.70 | 608600 |
| 2024-05-29 | -52.18 | $27.66 | 542634 |
| 2024-05-28 | -57.48 | $27.36 | 620933 |
| 2024-05-24 | -62.39 | $27.13 | 222916 |
| 2024-05-23 | -62.20 | $26.99 | 473400 |
| 2024-05-22 | -43.86 | $27.80 | 439300 |
| 2024-05-21 | -26.55 | $28.64 | 461531 |
| 2024-05-20 | -16.25 | $29.14 | 294000 |
| 2024-05-17 | -13.14 | $29.28 | 464720 |
| 2024-05-16 | -8.54 | $29.54 | 367400 |
| 2024-05-15 | -16.08 | $29.09 | 273025 |
| 2024-05-14 | -11.39 | $29.37 | 296104 |
| 2024-05-13 | -1.84 | $29.94 | 515443 |
| 2024-05-10 | -8.56 | $29.10 | 359617 |
| 2024-05-09 | 0.00 | $29.00 | 452000 |
| 2024-05-08 | -0.23 | $28.46 | 512739 |
| 2024-05-07 | -10.94 | $27.01 | 590741 |
| 2024-05-06 | -11.25 | $27.00 | 491009 |
| 2024-05-03 | -14.29 | $26.90 | 512500 |
| 2024-05-02 | -28.27 | $26.44 | 750700 |
| 2024-05-01 | -53.80 | $25.60 | 271900 |
| 2024-04-30 | -50.76 | $25.70 | 549446 |
| 2024-04-29 | -52.58 | $25.64 | 309801 |
| 2024-04-26 | -41.64 | $26.00 | 594632 |
| 2024-04-25 | -70.52 | $25.05 | 310347 |
| 2024-04-24 | -65.05 | $25.23 | 505017 |
| 2024-04-23 | -79.94 | $24.74 | 516800 |
| 2024-04-22 | -81.46 | $24.69 | 331615 |
| 2024-04-19 | -93.92 | $24.28 | 223572 |
| 2024-04-18 | -96.28 | $24.26 | 364600 |
| 2024-04-17 | -98.41 | $24.27 | 424900 |
| 2024-04-16 | -99.36 | $24.25 | 265227 |
| 2024-04-15 | -96.73 | $24.71 | 349518 |
| 2024-04-12 | -99.53 | $25.24 | 438300 |
| 2024-04-11 | -24.00 | $26.95 | 188226 |
| 2024-04-10 | -35.64 | $26.83 | 325000 |
| 2024-04-09 | -14.89 | $27.22 | 331831 |
| 2024-04-08 | -46.81 | $26.62 | 449234 |
| 2024-04-05 | -72.87 | $26.13 | 297500 |
| 2024-04-04 | -48.40 | $26.59 | 323615 |
| 2024-04-03 | -53.72 | $26.49 | 683737 |
| 2024-04-02 | -28.43 | $26.94 | 232000 |
| 2024-04-01 | -48.22 | $26.55 | 234902 |
| 2024-03-28 | -64.97 | $26.22 | 269627 |
| 2024-03-27 | -49.75 | $26.52 | 408500 |
| 2024-03-26 | -90.36 | $25.72 | 369000 |
| 2024-03-25 | -74.62 | $26.03 | 187300 |
| 2024-03-22 | -77.67 | $25.97 | 297048 |
| 2024-03-21 | -49.25 | $26.54 | 467300 |
| 2024-03-20 | -67.34 | $26.18 | 201900 |
| 2024-03-19 | -77.89 | $25.97 | 448129 |
| 2024-03-18 | -77.89 | $25.97 | 573160 |
| 2024-03-15 | -51.26 | $26.50 | 569704 |
| 2024-03-14 | -41.71 | $26.69 | 425900 |
| 2024-03-13 | -22.61 | $27.07 | 413638 |
| 2024-03-12 | -19.60 | $27.13 | 586322 |
| 2024-03-11 | -57.79 | $26.37 | 336000 |
| 2024-03-08 | -75.00 | $25.69 | 358615 |
| 2024-03-07 | -68.85 | $25.84 | 315213 |
| 2024-03-06 | -70.08 | $25.81 | 300200 |
| 2024-03-05 | -73.64 | $25.62 | 561000 |
| 2024-03-04 | -47.71 | $25.75 | 553747 |
| 2024-03-01 | -40.70 | $26.01 | 321552 |
| 2024-02-29 | -41.24 | $25.99 | 833700 |
| 2024-02-28 | -32.61 | $26.31 | 513606 |
| 2024-02-27 | -25.07 | $26.59 | 588100 |
| 2024-02-26 | -7.01 | $27.26 | 546229 |
| 2024-02-23 | -4.04 | $27.37 | 275932 |
| 2024-02-22 | -3.86 | $27.30 | 300340 |
| 2024-02-21 | -7.99 | $27.15 | 456017 |
| 2024-02-20 | -23.48 | $26.58 | 500832 |
| 2024-02-16 | -7.18 | $27.17 | 484100 |
| 2024-02-15 | -7.78 | $26.89 | 131100 |
| 2024-02-14 | -13.47 | $26.70 | 206400 |
| 2024-02-13 | -39.52 | $25.83 | 220400 |
| 2024-02-12 | -20.36 | $26.47 | 230400 |
| 2024-02-09 | -45.51 | $25.63 | 235100 |
| 2024-02-08 | -52.99 | $25.38 | 717708 |
| 2024-02-07 | -28.74 | $26.19 | 638200 |
| 2024-02-06 | -7.78 | $26.89 | 924702 |
| 2024-02-05 | -92.86 | $24.06 | 607426 |
| 2024-02-02 | -99.72 | $24.04 | 529200 |
| 2024-02-01 | -80.12 | $24.84 | 362600 |
| 2024-01-31 | -69.44 | $25.20 | 601767 |
| 2024-01-30 | -80.91 | $24.88 | 448200 |
| 2024-01-29 | -78.86 | $25.02 | 282900 |
| 2024-01-26 | -74.38 | $25.20 | 360600 |
| 2024-01-25 | -79.35 | $25.00 | 685000 |
| 2024-01-24 | -87.07 | $24.70 | 641400 |
| 2024-01-23 | -86.87 | $24.72 | 439600 |
| 2024-01-22 | -98.38 | $24.24 | 459800 |
| 2024-01-19 | -75.47 | $25.27 | 478200 |
| 2024-01-18 | -88.32 | $24.72 | 505887 |
| 2024-01-17 | -89.25 | $24.68 | 617420 |
| 2024-01-16 | -95.51 | $24.67 | 572937 |
| 2024-01-12 | -81.61 | $25.97 | 287600 |
| 2024-01-11 | -81.61 | $25.97 | 431411 |
| 2024-01-10 | -99.65 | $25.68 | 512500 |
| 2024-01-09 | -76.40 | $26.59 | 271700 |
| 2024-01-08 | -58.00 | $27.05 | 316909 |
| 2024-01-05 | -55.98 | $27.05 | 221342 |
| 2024-01-04 | -45.95 | $27.31 | 334230 |
| 2024-01-03 | -54.35 | $27.00 | 479200 |
| 2024-01-02 | -30.43 | $27.66 | 379233 |
| 2023-12-29 | -15.94 | $28.06 | 447600 |
| 2023-12-28 | -30.80 | $27.65 | 349638 |
| 2023-12-27 | -18.48 | $27.99 | 344421 |
| 2023-12-26 | -32.25 | $27.61 | 236600 |
| 2023-12-22 | -19.20 | $27.97 | 351143 |
| 2023-12-21 | -2.90 | $28.42 | 679487 |
| 2023-12-20 | -22.58 | $27.66 | 872400 |
| 2023-12-19 | -27.12 | $27.46 | 790700 |
| 2023-12-18 | -31.36 | $27.36 | 747000 |
| 2023-12-15 | -26.27 | $27.48 | 558500 |
| 2023-12-14 | -8.55 | $27.88 | 673908 |
| 2023-12-13 | -25.96 | $27.48 | 973300 |
| 2023-12-12 | -55.32 | $26.79 | 349902 |
| 2023-12-11 | -64.68 | $26.57 | 293417 |
| 2023-12-08 | -69.79 | $26.45 | 424518 |
| 2023-12-07 | -68.94 | $26.47 | 216700 |
| 2023-12-06 | -83.40 | $26.13 | 269021 |
| 2023-12-05 | -85.53 | $26.08 | 444120 |
| 2023-12-04 | -72.44 | $26.46 | 391700 |
| 2023-12-01 | -64.89 | $26.63 | 276700 |
| 2023-11-30 | -34.67 | $27.31 | 1.0M |
| 2023-11-29 | -79.11 | $26.31 | 279822 |
| 2023-11-28 | -76.44 | $26.37 | 327600 |
| 2023-11-27 | -51.11 | $26.94 | 417100 |
| 2023-11-24 | -38.67 | $27.22 | 169923 |
| 2023-11-22 | -40.89 | $27.17 | 277800 |
| 2023-11-21 | -36.89 | $27.26 | 252829 |
| 2023-11-20 | -15.32 | $27.83 | 528300 |
| 2023-11-17 | -58.30 | $26.82 | 451200 |
| 2023-11-16 | -40.85 | $27.23 | 555315 |
| 2023-11-15 | -22.55 | $27.66 | 505130 |
| 2023-11-14 | -41.50 | $27.32 | 505100 |
| 2023-11-13 | -51.07 | $27.21 | 432619 |
| 2023-11-10 | -68.98 | $26.87 | 521100 |
| 2023-11-09 | -80.12 | $26.50 | 332800 |
| 2023-11-08 | -76.04 | $26.76 | 310400 |
| 2023-11-07 | -95.21 | $26.20 | 515600 |
| 2023-11-06 | -79.30 | $26.93 | 345246 |
| 2023-11-03 | -79.96 | $26.90 | 412833 |
| 2023-11-02 | -83.01 | $26.76 | 516625 |
| 2023-11-01 | -95.64 | $26.18 | 467000 |
| 2023-10-31 | -83.22 | $26.75 | 656900 |
| 2023-10-30 | -88.97 | $26.86 | 363200 |
| 2023-10-27 | -94.21 | $26.83 | 330000 |
| 2023-10-26 | -97.30 | $26.96 | 365600 |
| 2023-10-25 | -89.55 | $27.32 | 345102 |
| 2023-10-24 | -82.84 | $27.59 | 650134 |
| 2023-10-23 | -97.26 | $27.01 | 338600 |
| 2023-10-20 | -87.06 | $27.42 | 507324 |
| 2023-10-19 | -99.74 | $27.10 | 482207 |
| 2023-10-18 | -94.90 | $27.94 | 320340 |
| 2023-10-17 | -80.73 | $28.49 | 425946 |
| 2023-10-16 | -87.94 | $28.66 | 314300 |
| 2023-10-13 | -88.98 | $28.74 | 259513 |
| 2023-10-12 | -78.78 | $28.99 | 508235 |
| 2023-10-11 | -57.92 | $29.64 | 376200 |
| 2023-10-10 | -45.70 | $29.91 | 590600 |
| 2023-10-09 | -69.23 | $29.39 | 260729 |
| 2023-10-06 | -70.14 | $29.37 | 229607 |
| 2023-10-05 | -86.88 | $29.00 | 161200 |
| 2023-10-04 | -84.82 | $29.02 | 391500 |
| 2023-10-03 | -73.66 | $29.27 | 380124 |
| 2023-10-02 | -26.79 | $30.32 | 291221 |
| 2023-09-29 | -25.45 | $30.35 | 425900 |
| 2023-09-28 | -15.42 | $30.49 | 371700 |
| 2023-09-27 | -23.79 | $30.30 | 324545 |
| 2023-09-26 | -31.28 | $30.13 | 265847 |
| 2023-09-25 | -15.86 | $30.48 | 286935 |
| 2023-09-22 | -24.08 | $30.20 | 368900 |
| 2023-09-21 | -57.55 | $29.38 | 538700 |
| 2023-09-20 | -46.12 | $29.66 | 246100 |
| 2023-09-19 | -45.71 | $29.67 | 222117 |
| 2023-09-18 | -37.14 | $29.88 | 291002 |
| 2023-09-15 | -49.42 | $29.64 | 414800 |
| 2023-09-14 | -51.36 | $29.59 | 201316 |
| 2023-09-13 | -57.98 | $29.42 | 351924 |
| 2023-09-12 | -41.63 | $29.84 | 229147 |
| 2023-09-11 | -32.30 | $30.08 | 282700 |
| 2023-09-08 | -33.85 | $30.04 | 272404 |
| 2023-09-07 | -76.04 | $29.20 | 375600 |
| 2023-09-06 | -59.33 | $29.80 | 501525 |
| 2023-09-05 | -72.42 | $29.33 | 473700 |
| 2023-09-01 | -74.93 | $29.24 | 788726 |
| 2023-08-31 | -84.40 | $28.90 | 1.5M |
| 2023-08-30 | -77.16 | $29.16 | 658200 |
| 2023-08-29 | -52.65 | $30.04 | 317434 |
| 2023-08-28 | -60.81 | $29.79 | 201343 |
| 2023-08-25 | -86.50 | $29.00 | 280600 |
| 2023-08-24 | -97.30 | $29.06 | 317922 |
| 2023-08-23 | -92.25 | $29.34 | 223000 |
| 2023-08-22 | -87.21 | $29.60 | 282712 |
| 2023-08-21 | -84.50 | $29.74 | 200300 |
| 2023-08-18 | -63.06 | $30.60 | 450700 |
| 2023-08-17 | -68.29 | $30.31 | 372700 |
| 2023-08-16 | -72.61 | $30.07 | 260900 |
| 2023-08-15 | -75.14 | $29.93 | 284900 |
| 2023-08-14 | -77.60 | $29.70 | 384100 |
| 2023-08-11 | -77.60 | $29.70 | 658100 |
| 2023-08-10 | -68.61 | $30.21 | 477434 |
| 2023-08-09 | -58.73 | $30.77 | 336203 |
| 2023-08-08 | -67.72 | $30.26 | 265014 |
| 2023-08-07 | -53.09 | $31.09 | 356717 |
| 2023-08-04 | -56.26 | $30.91 | 207428 |
| 2023-08-03 | -51.85 | $31.16 | 352009 |
| 2023-08-02 | -55.91 | $30.93 | 346266 |
| 2023-08-01 | -45.91 | $31.46 | 459400 |
| 2023-07-31 | -37.04 | $31.97 | 720626 |
| 2023-07-28 | -14.96 | $33.24 | 439347 |
| 2023-07-27 | -43.07 | $31.52 | 523932 |
| 2023-07-26 | -26.76 | $31.12 | 372907 |
| 2023-07-25 | -40.63 | $30.55 | 390947 |
| 2023-07-24 | -48.42 | $30.23 | 315026 |
| 2023-07-21 | -72.49 | $29.19 | 260643 |
| 2023-07-20 | -70.81 | $29.26 | 381800 |
| 2023-07-19 | -64.21 | $29.26 | 366000 |
| 2023-07-18 | -70.93 | $28.95 | 370400 |
| 2023-07-17 | -45.99 | $30.10 | 253500 |
| 2023-07-14 | -21.26 | $31.24 | 270123 |
| 2023-07-13 | -5.42 | $31.97 | 313245 |
| 2023-07-12 | -18.74 | $31.08 | 323900 |
| 2023-07-11 | -31.85 | $30.52 | 374600 |
| 2023-07-10 | -50.12 | $29.74 | 198830 |
| 2023-07-07 | -54.57 | $29.55 | 284700 |
| 2023-07-06 | -76.82 | $28.60 | 270100 |
| 2023-07-05 | -64.87 | $29.11 | 381400 |
| 2023-07-03 | -59.25 | $29.35 | 161500 |
| 2023-06-30 | -63.70 | $29.16 | 233600 |
| 2023-06-29 | -67.21 | $29.01 | 427515 |
| 2023-06-28 | -63.00 | $29.19 | 311700 |
| 2023-06-27 | -59.02 | $29.36 | 348500 |
| 2023-06-26 | -66.74 | $29.03 | 274011 |
| 2023-06-23 | -71.66 | $28.82 | 265914 |
| 2023-06-22 | -62.30 | $29.22 | 277038 |
| 2023-06-21 | -74.24 | $28.71 | 547400 |
| 2023-06-20 | -76.58 | $28.61 | 346503 |
| 2023-06-16 | -28.10 | $30.68 | 634900 |
| 2023-06-15 | -18.56 | $31.34 | 307121 |
| 2023-06-14 | -25.49 | $31.41 | 520500 |
| 2023-06-13 | -59.74 | $29.78 | 299826 |
| 2023-06-12 | -67.32 | $29.45 | 233862 |
| 2023-06-09 | -56.13 | $30.08 | 651345 |
| 2023-06-08 | -56.31 | $30.07 | 392239 |
| 2023-06-07 | -52.97 | $30.12 | 302046 |
| 2023-06-06 | -54.16 | $30.05 | 375900 |
| 2023-06-05 | -63.67 | $29.49 | 236098 |
| 2023-06-02 | -49.92 | $30.30 | 410068 |
| 2023-06-01 | -69.10 | $29.17 | 415000 |
| 2023-05-31 | -74.76 | $28.62 | 745823 |
| 2023-05-30 | -72.65 | $28.75 | 565730 |
| 2023-05-26 | -52.10 | $30.02 | 212900 |
| 2023-05-25 | -57.28 | $29.70 | 523136 |
| 2023-05-24 | -55.83 | $29.79 | 621000 |
| 2023-05-23 | -64.40 | $29.26 | 439600 |
| 2023-05-22 | -53.07 | $29.96 | 334837 |
| 2023-05-19 | -52.10 | $30.02 | 991106 |
| 2023-05-18 | -48.54 | $30.24 | 865604 |
| 2023-05-17 | -17.31 | $32.17 | 618345 |
| 2023-05-16 | -8.41 | $32.72 | 600800 |
| 2023-05-15 | -8.74 | $32.70 | 612200 |
| 2023-05-12 | -10.28 | $30.90 | 835748 |
| 2023-05-11 | -20.39 | $29.95 | 711360 |
| 2023-05-10 | -71.07 | $28.11 | 612900 |
| 2023-05-09 | -59.23 | $28.54 | 173100 |
| 2023-05-08 | -40.97 | $29.61 | 165900 |
| 2023-05-05 | -42.51 | $29.67 | 380600 |
| 2023-05-04 | -47.76 | $29.62 | 442202 |
| 2023-05-03 | -82.27 | $28.09 | 490900 |
| 2023-05-02 | -91.65 | $27.67 | 406200 |
| 2023-05-01 | -81.34 | $29.26 | 124611 |
| 2023-04-28 | -76.08 | $29.65 | 388849 |
| 2023-04-27 | -81.24 | $29.35 | 446600 |
| 2023-04-26 | -94.49 | $28.58 | 650600 |
| 2023-04-25 | -97.36 | $28.53 | 372500 |
| 2023-04-24 | -86.08 | $29.31 | 494541 |
| 2023-04-21 | -89.51 | $29.12 | 356100 |
| 2023-04-20 | -96.74 | $29.03 | 505600 |
| 2023-04-19 | -87.52 | $29.51 | 472722 |
| 2023-04-18 | -86.71 | $29.83 | 588400 |
| 2023-04-17 | -70.30 | $30.33 | 646600 |
| 2023-04-14 | -80.26 | $29.80 | 267900 |
| 2023-04-13 | -75.75 | $30.04 | 469700 |
| 2023-04-12 | -87.99 | $29.31 | 327545 |
| 2023-04-11 | -67.84 | $30.40 | 428632 |
| 2023-04-10 | -58.60 | $30.90 | 314000 |
| 2023-04-06 | -55.27 | $31.08 | 592209 |
| 2023-04-05 | -44.18 | $31.68 | 239645 |
| 2023-04-04 | -17.01 | $33.15 | 358600 |
| 2023-04-03 | -18.67 | $33.06 | 348200 |
| 2023-03-31 | -11.09 | $33.47 | 664809 |
| 2023-03-30 | -4.87 | $33.54 | 413700 |
| 2023-03-29 | -9.17 | $32.82 | 330700 |
| 2023-03-28 | -8.95 | $32.83 | 421030 |
| 2023-03-27 | -42.79 | $31.28 | 1.1M |
| 2023-03-24 | -52.18 | $30.85 | 908447 |
| 2023-03-23 | -23.58 | $32.16 | 558400 |
| 2023-03-22 | -39.74 | $31.42 | 427942 |
| 2023-03-21 | -58.95 | $30.54 | 565100 |
| 2023-03-20 | -71.32 | $30.16 | 504444 |
| 2023-03-17 | -82.05 | $29.85 | 779706 |
| 2023-03-16 | -85.41 | $29.96 | 492549 |
| 2023-03-15 | -91.02 | $29.46 | 524300 |
| 2023-03-14 | -90.93 | $29.75 | 436700 |
| 2023-03-13 | -92.85 | $29.78 | 606000 |
| 2023-03-10 | -87.25 | $30.25 | 490906 |
| 2023-03-09 | -95.37 | $29.78 | 639113 |
| 2023-03-08 | -93.31 | $30.85 | 413300 |
| 2023-03-07 | -93.54 | $30.87 | 521212 |
| 2023-03-06 | -81.44 | $31.81 | 445313 |
| 2023-03-03 | -65.85 | $32.96 | 312500 |
| 2023-03-02 | -71.00 | $32.58 | 467299 |
| 2023-03-01 | -80.62 | $31.87 | 631244 |
| 2023-02-28 | -99.19 | $30.50 | 675912 |
| 2023-02-27 | -91.14 | $31.24 | 301465 |
| 2023-02-24 | -92.74 | $31.13 | 677300 |
| 2023-02-23 | -93.13 | $31.53 | 549300 |
| 2023-02-22 | -86.21 | $32.46 | 950446 |
| 2023-02-21 | -96.20 | $31.83 | 904200 |
| 2023-02-17 | -95.06 | $34.45 | 563335 |
| 2023-02-16 | -66.24 | $35.83 | 1.0M |
| 2023-02-15 | -52.26 | $36.48 | 513656 |
| 2023-02-14 | -79.35 | $35.22 | 969100 |
| 2023-02-13 | -63.66 | $35.95 | 651320 |
| 2023-02-10 | -72.90 | $35.52 | 914039 |
| 2023-02-09 | -38.49 | $37.12 | 439800 |
| 2023-02-08 | -72.47 | $35.54 | 658900 |
| 2023-02-07 | -63.23 | $35.97 | 554300 |
| 2023-02-06 | -75.05 | $35.42 | 662100 |
| 2023-02-03 | -62.87 | $35.93 | 643400 |
| 2023-02-02 | -35.49 | $36.99 | 1.2M |
| 2023-02-01 | -46.15 | $36.21 | 887264 |
| 2023-01-31 | -53.64 | $34.86 | 949520 |
| 2023-01-30 | -39.31 | $35.49 | 568400 |
| 2023-01-27 | -25.38 | $36.55 | 304114 |
| 2023-01-26 | -14.82 | $37.53 | 343003 |
| 2023-01-25 | -27.39 | $36.36 | 278600 |
| 2023-01-24 | -24.38 | $36.64 | 348644 |
| 2023-01-23 | -22.99 | $36.77 | 501800 |
| 2023-01-20 | -14.39 | $37.57 | 906910 |
| 2023-01-19 | -14.76 | $36.53 | 1.1M |
| 2023-01-18 | -15.28 | $35.70 | 503000 |
| 2023-01-17 | -16.94 | $35.58 | 980804 |
| 2023-01-13 | -12.92 | $35.87 | 477500 |
| 2023-01-12 | -11.11 | $36.00 | 407300 |
| 2023-01-11 | -13.47 | $35.83 | 913100 |
| 2023-01-10 | -14.86 | $35.73 | 795300 |
| 2023-01-09 | -27.64 | $34.81 | 903860 |
| 2023-01-06 | -6.13 | $35.73 | 1.2M |
| 2023-01-05 | -13.97 | $34.85 | 1.2M |
| 2023-01-04 | -11.87 | $34.51 | 1.1M |
| 2023-01-03 | -31.46 | $32.10 | 434104 |
| 2022-12-30 | -56.01 | $30.60 | 301120 |
| 2022-12-29 | -48.29 | $31.03 | 639400 |
| 2022-12-28 | -70.02 | $29.82 | 894400 |
| 2022-12-27 | -27.96 | $31.95 | 469312 |
| 2022-12-23 | -27.73 | $31.61 | 245400 |
| 2022-12-22 | -15.24 | $32.56 | 323700 |
| 2022-12-21 | -16.82 | $32.44 | 672902 |
| 2022-12-20 | -22.60 | $32.00 | 573718 |
| 2022-12-19 | -27.33 | $31.64 | 497509 |
| 2022-12-16 | -27.86 | $31.60 | 1.1M |
| 2022-12-15 | -35.74 | $31.00 | 501500 |
| 2022-12-14 | -32.72 | $31.23 | 526105 |
| 2022-12-13 | -25.36 | $31.79 | 558400 |
| 2022-12-12 | -28.25 | $31.57 | 643700 |
| 2022-12-09 | -10.12 | $32.95 | 1.3M |
| 2022-12-08 | -11.96 | $31.85 | 937012 |
| 2022-12-07 | -49.39 | $29.41 | 705100 |
| 2022-12-06 | -35.43 | $30.32 | 587000 |
| 2022-12-05 | -45.39 | $29.78 | 972336 |
| 2022-12-02 | -38.56 | $30.62 | 742400 |
| 2022-12-01 | -69.89 | $28.32 | 432001 |
| 2022-11-30 | -48.37 | $29.90 | 2.0M |
| 2022-11-29 | -72.34 | $28.14 | 922814 |
| 2022-11-28 | -86.52 | $26.84 | 2.1M |
| 2022-11-25 | -87.30 | $26.78 | 347005 |
| 2022-11-23 | -67.54 | $28.29 | 410300 |
| 2022-11-22 | -69.76 | $28.12 | 615648 |
| 2022-11-21 | -77.75 | $27.51 | 494900 |
| 2022-11-18 | -51.69 | $28.39 | 791000 |
| 2022-11-17 | -40.04 | $29.53 | 741600 |
| 2022-11-16 | -42.49 | $29.29 | 500522 |
| 2022-11-15 | -17.98 | $31.69 | 1.1M |
| 2022-11-14 | -33.91 | $30.13 | 889324 |
| 2022-11-11 | -34.01 | $30.12 | 931745 |
| 2022-11-10 | -43.11 | $29.23 | 527100 |
| 2022-11-09 | -47.40 | $28.81 | 490100 |
| 2022-11-08 | -33.30 | $30.19 | 550200 |
| 2022-11-07 | -25.03 | $31.00 | 644906 |
| 2022-11-04 | -11.64 | $32.31 | 1.2M |
| 2022-11-03 | -12.77 | $30.08 | 718900 |
| 2022-11-02 | -35.44 | $28.76 | 680100 |
| 2022-11-01 | -46.96 | $28.46 | 489200 |
| 2022-10-31 | -72.82 | $26.12 | 703200 |
| 2022-10-28 | -62.21 | $27.08 | 657346 |
| 2022-10-27 | -50.83 | $28.11 | 505000 |
| 2022-10-26 | -39.67 | $29.12 | 662800 |
| 2022-10-25 | -64.64 | $26.86 | 613800 |
| 2022-10-24 | -79.01 | $25.56 | 1.4M |
| 2022-10-21 | -79.75 | $28.26 | 272100 |
| 2022-10-20 | -89.07 | $27.74 | 553213 |
| 2022-10-19 | -98.92 | $27.19 | 338902 |
| 2022-10-18 | -63.85 | $29.39 | 242700 |
| 2022-10-17 | -64.73 | $29.70 | 421200 |
| 2022-10-14 | -65.38 | $29.66 | 359210 |
| 2022-10-13 | -71.34 | $29.29 | 328600 |
| 2022-10-12 | -83.46 | $28.67 | 320200 |
| 2022-10-11 | -90.88 | $28.21 | 391300 |
| 2022-10-10 | -93.41 | $29.09 | 446414 |
| 2022-10-07 | -81.61 | $30.11 | 294548 |
| 2022-10-06 | -68.33 | $31.20 | 221300 |
| 2022-10-05 | -63.22 | $31.62 | 278748 |
| 2022-10-04 | -64.07 | $31.55 | 557436 |
| 2022-10-03 | -77.47 | $30.45 | 563200 |
| 2022-09-30 | -99.26 | $28.76 | 357800 |
| 2022-09-29 | -93.71 | $29.21 | 490742 |
| 2022-09-28 | -87.67 | $30.34 | 326837 |
| 2022-09-27 | -90.35 | $30.16 | 475000 |
| 2022-09-26 | -86.44 | $30.49 | 407708 |
| 2022-09-23 | -88.10 | $30.56 | 373700 |
| 2022-09-22 | -81.99 | $31.13 | 510538 |
| 2022-09-21 | -99.65 | $30.16 | 674317 |
| 2022-09-20 | -89.22 | $32.82 | 409900 |
| 2022-09-19 | -96.71 | $32.32 | 477930 |
| 2022-09-16 | -93.02 | $32.78 | 827800 |
| 2022-09-15 | -77.53 | $33.95 | 322458 |
| 2022-09-14 | -79.78 | $33.81 | 429900 |
| 2022-09-13 | -73.03 | $34.23 | 362000 |
| 2022-09-12 | -39.97 | $36.29 | 590700 |
| 2022-09-09 | -62.76 | $34.87 | 408300 |
| 2022-09-08 | -84.75 | $33.50 | 653249 |
| 2022-09-07 | -77.38 | $34.23 | 448700 |
| 2022-09-06 | -94.39 | $33.23 | 521600 |
| 2022-09-02 | -81.29 | $34.00 | 609100 |
| 2022-09-01 | -85.51 | $33.94 | 652206 |
| 2022-08-31 | -68.39 | $35.61 | 1.2M |
| 2022-08-30 | -86.66 | $34.20 | 686000 |
| 2022-08-29 | -82.72 | $34.38 | 376939 |
| 2022-08-26 | -49.81 | $36.97 | 569000 |
| 2022-08-25 | -45.74 | $37.29 | 1.3M |
| 2022-08-24 | -69.25 | $35.44 | 555500 |
| 2022-08-23 | -77.64 | $34.78 | 451400 |
| 2022-08-22 | -74.84 | $35.00 | 636210 |
| 2022-08-19 | -77.51 | $34.79 | 341217 |
| 2022-08-18 | -79.92 | $34.60 | 300100 |
| 2022-08-17 | -73.06 | $35.14 | 283249 |
| 2022-08-16 | -69.00 | $35.46 | 801805 |
| 2022-08-15 | -72.68 | $35.17 | 511400 |
| 2022-08-12 | -71.92 | $35.23 | 581700 |
| 2022-08-11 | -61.31 | $36.01 | 574800 |
| 2022-08-10 | -67.59 | $35.51 | 324329 |
| 2022-08-09 | -59.17 | $36.18 | 273000 |
| 2022-08-08 | -59.17 | $36.18 | 551468 |
| 2022-08-05 | -36.31 | $38.00 | 469100 |
| 2022-08-04 | -27.76 | $38.68 | 687641 |
| 2022-08-03 | -3.54 | $39.74 | 754249 |
| 2022-08-02 | -57.51 | $35.56 | 579594 |
| 2022-08-01 | -86.96 | $33.75 | 658947 |
| 2022-07-29 | -59.65 | $35.69 | 908093 |
| 2022-07-28 | -49.01 | $36.53 | 724200 |
| 2022-07-27 | -39.52 | $37.20 | 528300 |
| 2022-07-26 | -45.33 | $36.79 | 337233 |
| 2022-07-25 | -56.66 | $35.99 | 194724 |
| 2022-07-22 | -65.30 | $35.38 | 360215 |
| 2022-07-21 | -38.53 | $37.27 | 430537 |
| 2022-07-20 | -67.85 | $35.20 | 374240 |
| 2022-07-19 | -52.12 | $36.31 | 499303 |
| 2022-07-18 | -66.15 | $35.32 | 516814 |
| 2022-07-15 | -85.84 | $33.93 | 636423 |
| 2022-07-14 | -85.61 | $33.98 | 413500 |
| 2022-07-13 | -65.55 | $35.31 | 388000 |
| 2022-07-12 | -67.68 | $35.09 | 605200 |
| 2022-07-11 | -66.30 | $35.19 | 693815 |
| 2022-07-08 | -29.83 | $37.83 | 473600 |
| 2022-07-07 | -25.97 | $38.11 | 494900 |
| 2022-07-06 | -45.17 | $36.72 | 707528 |
| 2022-07-05 | -14.36 | $38.95 | 845203 |
| 2022-07-01 | -8.84 | $39.35 | 487600 |
| 2022-06-30 | -9.12 | $39.33 | 807417 |
| 2022-06-29 | -4.17 | $39.64 | 1.3M |
| 2022-06-28 | -3.97 | $39.28 | 1.6M |
| 2022-06-27 | -29.30 | $36.05 | 721900 |
| 2022-06-24 | -41.39 | $35.08 | 925869 |
| 2022-06-23 | -33.92 | $34.46 | 537328 |
| 2022-06-22 | -32.97 | $34.29 | 579400 |
| 2022-06-21 | -33.42 | $34.24 | 741312 |
| 2022-06-17 | -38.12 | $33.72 | 861900 |
| 2022-06-16 | -39.93 | $33.52 | 621900 |
| 2022-06-15 | -22.04 | $35.50 | 790800 |
| 2022-06-14 | -35.59 | $34.00 | 755744 |
| 2022-06-13 | -41.00 | $32.95 | 825000 |
| 2022-06-10 | -25.26 | $34.80 | 991700 |
| 2022-06-09 | -10.83 | $36.46 | 1.1M |
| 2022-06-08 | -3.07 | $37.52 | 1.1M |
| 2022-06-07 | -8.48 | $36.47 | 748824 |
| 2022-06-06 | -19.58 | $34.99 | 720800 |
| 2022-06-03 | -13.94 | $35.26 | 500300 |
| 2022-06-02 | -12.53 | $35.44 | 656300 |
| 2022-06-01 | -4.31 | $36.49 | 935428 |
| 2022-05-31 | 0.00 | $36.34 | 2.3M |
| 2022-05-27 | -1.22 | $34.01 | 799100 |
| 2022-05-26 | -2.76 | $33.08 | 934000 |
| 2022-05-25 | -11.90 | $31.08 | 923365 |
| 2022-05-24 | -36.97 | $28.60 | 908100 |
| 2022-05-23 | -40.47 | $28.36 | 480034 |
| 2022-05-20 | -32.61 | $28.90 | 495800 |
| 2022-05-19 | -18.78 | $29.85 | 940318 |
| 2022-05-18 | -11.20 | $29.90 | 674941 |
| 2022-05-17 | -32.02 | $28.58 | 636023 |
| 2022-05-16 | -41.96 | $27.95 | 576230 |
| 2022-05-13 | -73.03 | $25.98 | 492500 |
| 2022-05-12 | -85.33 | $25.20 | 655517 |
| 2022-05-11 | -83.17 | $25.47 | 535332 |
| 2022-05-10 | -74.92 | $25.98 | 566100 |
| 2022-05-09 | -85.11 | $25.35 | 414541 |
| 2022-05-06 | -64.81 | $26.83 | 349830 |
| 2022-05-05 | -49.22 | $28.01 | 561400 |
| 2022-05-04 | -20.75 | $30.31 | 441901 |
| 2022-05-03 | -47.14 | $29.23 | 485200 |
| 2022-05-02 | -52.51 | $29.63 | 344200 |
| 2022-04-29 | -57.63 | $29.07 | 632200 |
| 2022-04-28 | -69.86 | $27.73 | 748712 |
| 2022-04-27 | -77.81 | $26.86 | 677840 |
| 2022-04-26 | -97.08 | $24.75 | 543200 |
| 2022-04-25 | -86.39 | $25.92 | 673245 |
| 2022-04-22 | -86.39 | $25.92 | 603900 |
| 2022-04-21 | -90.68 | $25.45 | 941800 |
| 2022-04-20 | -88.77 | $25.66 | 674500 |
| 2022-04-19 | -93.25 | $25.57 | 1.4M |
| 2022-04-18 | -94.11 | $26.12 | 1.1M |
| 2022-04-14 | -88.62 | $28.45 | 500377 |
| 2022-04-13 | -71.48 | $29.79 | 468500 |
| 2022-04-12 | -70.69 | $28.99 | 507528 |
| 2022-04-11 | -41.70 | $29.40 | 712200 |
| 2022-04-08 | -32.91 | $30.48 | 459440 |
| 2022-04-07 | -32.71 | $30.51 | 762206 |
| 2022-04-06 | -25.52 | $31.58 | 558100 |
| 2022-04-05 | -20.75 | $32.29 | 423376 |
| 2022-04-04 | -12.83 | $33.47 | 1.3M |
| 2022-04-01 | -0.37 | $33.84 | 1.3M |
| 2022-03-31 | -25.24 | $30.41 | 777015 |
| 2022-03-30 | -14.77 | $31.80 | 952100 |
| 2022-03-29 | -5.10 | $32.58 | 1.2M |
| 2022-03-28 | -7.88 | $31.60 | 1.1M |
| 2022-03-25 | -23.05 | $29.77 | 1.2M |
| 2022-03-24 | -16.42 | $30.57 | 848606 |
| 2022-03-23 | -13.43 | $30.93 | 1.1M |
| 2022-03-22 | -7.38 | $31.41 | 1.0M |
| 2022-03-21 | -25.45 | $29.28 | 848400 |
| 2022-03-18 | -21.97 | $29.69 | 1.2M |
| 2022-03-17 | -32.40 | $28.46 | 1.0M |
| 2022-03-16 | -22.22 | $29.66 | 2.0M |
| 2022-03-15 | -72.18 | $23.77 | 1.4M |
| 2022-03-14 | -91.43 | $21.50 | 1.3M |
| 2022-03-11 | -99.30 | $22.30 | 890300 |
| 2022-03-10 | -89.07 | $24.13 | 942730 |
| 2022-03-09 | -79.31 | $25.65 | 907210 |
| 2022-03-08 | -99.04 | $24.00 | 976800 |
| 2022-03-07 | -87.50 | $25.91 | 899100 |
| 2022-03-04 | -66.62 | $27.43 | 869000 |
| 2022-03-03 | -45.05 | $29.00 | 716500 |
| 2022-03-02 | -55.38 | $29.23 | 882900 |
| 2022-03-01 | -28.69 | $31.76 | 850059 |
| 2022-02-28 | -41.03 | $30.59 | 1.5M |
| 2022-02-25 | -44.51 | $30.26 | 1.1M |
| 2022-02-24 | -77.43 | $27.14 | 1.4M |
| 2022-02-23 | -94.41 | $26.71 | 639700 |
| 2022-02-22 | -97.93 | $26.42 | 674818 |
| 2022-02-18 | -95.22 | $27.31 | 540926 |
| 2022-02-17 | -97.20 | $28.38 | 541610 |
| 2022-02-16 | -90.86 | $29.25 | 813900 |
| 2022-02-15 | -83.43 | $29.99 | 551800 |
| 2022-02-14 | -97.09 | $28.63 | 505800 |
| 2022-02-11 | -90.62 | $29.41 | 359502 |
| 2022-02-10 | -81.24 | $30.33 | 1.1M |
| 2022-02-09 | -71.15 | $31.32 | 470703 |
| 2022-02-08 | -81.86 | $30.27 | 501700 |
| 2022-02-07 | -91.74 | $29.30 | 429700 |
| 2022-02-04 | -78.80 | $30.57 | 345638 |
| 2022-02-03 | -80.02 | $30.45 | 528700 |
| 2022-02-02 | -78.90 | $30.56 | 947200 |
| 2022-02-01 | -45.26 | $33.86 | 637953 |
| 2022-01-31 | -50.76 | $33.32 | 1.1M |
| 2022-01-28 | -87.56 | $29.71 | 1.2M |
| 2022-01-27 | -74.48 | $29.37 | 658300 |
| 2022-01-26 | -63.52 | $30.55 | 635200 |
| 2022-01-25 | -61.89 | $30.75 | 1.2M |
| 2022-01-24 | -56.72 | $31.38 | 1.3M |
| 2022-01-21 | -27.95 | $34.89 | 1.1M |
| 2022-01-20 | -18.36 | $36.06 | 1.3M |
| 2022-01-19 | -7.89 | $36.49 | 600600 |
| 2022-01-18 | -14.72 | $35.72 | 731225 |
| 2022-01-14 | -13.56 | $35.85 | 687261 |
| 2022-01-13 | -13.92 | $35.81 | 762500 |
| 2022-01-12 | -3.37 | $37.00 | 869024 |
| 2022-01-11 | -9.49 | $35.83 | 928474 |
| 2022-01-10 | -4.86 | $34.91 | 1.3M |
| 2022-01-07 | -11.48 | $33.27 | 707800 |
| 2022-01-06 | -14.64 | $32.69 | 1.0M |
| 2022-01-05 | -35.84 | $31.40 | 942645 |
| 2022-01-04 | -43.94 | $30.91 | 737867 |
| 2022-01-03 | -47.55 | $30.60 | 690531 |
| 2021-12-31 | -60.61 | $29.48 | 798545 |
| 2021-12-30 | -59.67 | $29.56 | 1.3M |
| 2021-12-29 | -99.65 | $26.13 | 871455 |
| 2021-12-28 | -96.89 | $27.12 | 464800 |
| 2021-12-27 | -95.67 | $27.23 | 435323 |
| 2021-12-23 | -84.56 | $28.23 | 503100 |
| 2021-12-22 | -89.30 | $27.96 | 962913 |
| 2021-12-21 | -80.77 | $28.89 | 1.2M |
| 2021-12-20 | -95.78 | $27.29 | 1.2M |
| 2021-12-17 | -88.19 | $28.84 | 1.2M |
| 2021-12-16 | -95.56 | $28.89 | 1.1M |
| 2021-12-15 | -91.72 | $29.40 | 1.1M |
| 2021-12-14 | -85.45 | $30.29 | 943145 |
| 2021-12-13 | -78.83 | $31.02 | 1.1M |
| 2021-12-10 | -64.10 | $32.55 | 864710 |
| 2021-12-09 | -61.89 | $32.78 | 721340 |
| 2021-12-08 | -55.25 | $33.47 | 958031 |
| 2021-12-07 | -46.29 | $34.40 | 1.4M |
| 2021-12-06 | -63.04 | $32.66 | 1.4M |
| 2021-12-03 | -92.59 | $29.59 | 1.3M |
| 2021-12-02 | -95.13 | $31.46 | 1.1M |
| 2021-12-01 | -99.38 | $31.06 | 1.3M |
| 2021-11-30 | -84.97 | $34.17 | 1.6M |
| 2021-11-29 | -74.53 | $35.05 | 990204 |
| 2021-11-26 | -74.78 | $35.03 | 461232 |
| 2021-11-24 | -63.74 | $35.91 | 723133 |
| 2021-11-23 | -63.78 | $36.20 | 1.0M |
| 2021-11-22 | -70.81 | $37.08 | 890791 |
| 2021-11-19 | -81.76 | $35.78 | 1.5M |
| 2021-11-18 | -93.36 | $34.24 | 1.0M |
| 2021-11-17 | -98.43 | $34.44 | 1.1M |
| 2021-11-16 | -98.33 | $37.62 | 589208 |
| 2021-11-15 | -92.28 | $38.70 | 1.1M |
| 2021-11-12 | -90.72 | $38.93 | 1.7M |
| 2021-11-11 | -97.02 | $38.00 | 1.3M |
| 2021-11-10 | -99.39 | $37.65 | 1.9M |
| 2021-11-09 | -99.59 | $37.81 | 425316 |
| 2021-11-08 | -97.23 | $38.31 | 556512 |
| 2021-11-05 | -97.26 | $38.49 | 1.1M |
| 2021-11-04 | -94.24 | $38.92 | 662900 |
| 2021-11-03 | -86.94 | $39.96 | 405041 |
| 2021-11-02 | -85.46 | $40.17 | 1.0M |
| 2021-11-01 | -82.30 | $40.62 | 909554 |
| 2021-10-29 | -91.22 | $39.35 | 958316 |
| 2021-10-28 | -89.88 | $40.09 | 1.0M |
| 2021-10-27 | -96.65 | $39.64 | 1.8M |
| 2021-10-26 | -100.00 | $43.38 | 613039 |
| 2021-10-25 | -53.55 | $47.14 | 538060 |
| 2021-10-22 | -35.02 | $48.04 | 421240 |
| 2021-10-21 | -11.24 | $50.96 | 791900 |
| 2021-10-20 | -10.05 | $51.03 | 1.4M |
| 2021-10-19 | -11.89 | $50.79 | 807200 |
| 2021-10-18 | -18.33 | $49.95 | 586400 |
| 2021-10-15 | -23.85 | $49.23 | 479911 |
| 2021-10-14 | -18.17 | $49.97 | 386033 |
| 2021-10-13 | -11.66 | $50.82 | 469242 |
| 2021-10-12 | -16.10 | $50.24 | 386400 |
| 2021-10-11 | -16.18 | $50.23 | 772600 |
| 2021-10-08 | -2.32 | $50.65 | 839000 |
| 2021-10-07 | -6.48 | $48.82 | 646900 |
| 2021-10-06 | -23.92 | $46.01 | 543304 |
| 2021-10-05 | -22.90 | $46.10 | 545506 |
| 2021-10-04 | -35.48 | $45.01 | 915362 |
| 2021-10-01 | -10.40 | $47.23 | 760719 |
| 2021-09-30 | -13.79 | $46.93 | 1.2M |
| 2021-09-29 | -33.11 | $45.22 | 1.1M |
| 2021-09-28 | -46.21 | $44.06 | 632756 |
| 2021-09-27 | -60.38 | $42.74 | 819145 |
| 2021-09-24 | -73.82 | $41.10 | 394826 |
| 2021-09-23 | -72.04 | $41.27 | 2.1M |
| 2021-09-22 | -73.61 | $41.12 | 670817 |
| 2021-09-21 | -71.20 | $41.35 | 401500 |
| 2021-09-20 | -65.41 | $41.36 | 814200 |
| 2021-09-17 | -50.18 | $42.72 | 974949 |
| 2021-09-16 | -52.74 | $42.19 | 679600 |
| 2021-09-15 | -46.64 | $42.80 | 926400 |
| 2021-09-14 | -27.60 | $44.70 | 454100 |
| 2021-09-13 | -25.20 | $45.00 | 505448 |
| 2021-09-10 | -22.48 | $45.34 | 401800 |
| 2021-09-09 | -16.80 | $46.05 | 509247 |
| 2021-09-08 | -18.80 | $45.80 | 751522 |
| 2021-09-07 | -3.84 | $47.67 | 694412 |
| 2021-09-03 | -9.98 | $46.02 | 829919 |
| 2021-09-02 | -3.13 | $46.81 | 1.1M |
| 2021-09-01 | 0.00 | $46.27 | 1.3M |
| 2021-08-31 | -8.79 | $44.26 | 2.2M |
| 2021-08-30 | -42.05 | $41.37 | 1.2M |
| 2021-08-27 | -60.68 | $40.25 | 1.2M |
| 2021-08-26 | -65.81 | $39.65 | 1.5M |
| 2021-08-25 | -70.31 | $40.22 | 1.2M |
| 2021-08-24 | -59.52 | $41.88 | 1.2M |
| 2021-08-23 | -75.44 | $39.43 | 699000 |
| 2021-08-20 | -86.74 | $37.72 | 1.0M |
| 2021-08-19 | -90.82 | $37.26 | 701700 |
| 2021-08-18 | -86.11 | $38.22 | 693643 |
| 2021-08-17 | -89.45 | $37.75 | 918700 |
| 2021-08-16 | -99.31 | $37.88 | 819694 |
| 2021-08-13 | -97.75 | $38.91 | 886142 |
| 2021-08-12 | -99.91 | $39.91 | 571133 |
| 2021-08-11 | -98.57 | $41.99 | 747319 |
| 2021-08-10 | -99.00 | $41.96 | 644603 |
| 2021-08-09 | -96.38 | $42.62 | 969728 |
| 2021-08-06 | -99.12 | $42.08 | 608231 |
| 2021-08-05 | -92.16 | $43.67 | 824900 |
| 2021-08-04 | -88.74 | $44.45 | 1.3M |
| 2021-08-03 | -98.07 | $42.32 | 1.1M |
| 2021-08-02 | -82.55 | $46.82 | 1.3M |
| 2021-07-30 | -92.03 | $45.30 | 1.6M |
| 2021-07-29 | -86.51 | $48.02 | 969333 |
| 2021-07-28 | -82.25 | $49.21 | 1.0M |
| 2021-07-27 | -93.07 | $46.90 | 1.4M |
| 2021-07-26 | -97.80 | $48.06 | 1.0M |
| 2021-07-23 | -91.26 | $51.94 | 786809 |
| 2021-07-22 | -87.74 | $53.74 | 966128 |
| 2021-07-21 | -92.79 | $52.99 | 2.0M |
| 2021-07-20 | -99.07 | $57.16 | 683513 |
| 2021-07-19 | -87.44 | $59.53 | 525100 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
19.99
2026-07-16
Close Price
$21.78
Vol: 540651
Average Directional Index - Detailed Analysis
Minimum
4.15
Average
16.70
Maximum
39.62
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 19.99 | $21.78 | 540651 |
| 2026-07-15 | 18.83 | $21.59 | 517257 |
| 2026-07-14 | 17.76 | $20.86 | 547594 |
| 2026-07-13 | 17.09 | $20.37 | 763032 |
| 2026-07-10 | 16.57 | $20.30 | 693100 |
| 2026-07-09 | 15.96 | $20.50 | 903045 |
| 2026-07-08 | 15.40 | $19.94 | 724022 |
| 2026-07-07 | 15.09 | $18.67 | 310500 |
| 2026-07-06 | 15.46 | $18.63 | 537738 |
| 2026-07-02 | 16.08 | $18.18 | 572900 |
| 2026-07-01 | 16.62 | $19.09 | 763180 |
| 2026-06-30 | 16.67 | $19.03 | 842723 |
| 2026-06-29 | 17.01 | $19.00 | 1.1M |
| 2026-06-26 | 17.49 | $18.56 | 1.2M |
| 2026-06-25 | 18.19 | $18.78 | 1.3M |
| 2026-06-24 | 18.85 | $19.10 | 1.4M |
| 2026-06-23 | 19.56 | $18.37 | 730516 |
| 2026-06-22 | 20.40 | $18.44 | 1.5M |
| 2026-06-18 | 21.28 | $18.09 | 956440 |
| 2026-06-17 | 21.89 | $17.91 | 695300 |
| 2026-06-16 | 22.53 | $18.18 | 782326 |
| 2026-06-15 | 23.38 | $18.76 | 1.0M |
| 2026-06-12 | 24.28 | $17.57 | 912084 |
| 2026-06-11 | 24.58 | $17.85 | 1.1M |
| 2026-06-10 | 24.69 | $17.46 | 849636 |
| 2026-06-09 | 24.54 | $17.26 | 920949 |
| 2026-06-08 | 24.39 | $17.37 | 689405 |
| 2026-06-05 | 23.89 | $16.53 | 743000 |
| 2026-06-04 | 23.36 | $17.55 | 677533 |
| 2026-06-03 | 23.49 | $18.18 | 619600 |
| 2026-06-02 | 23.97 | $18.35 | 735906 |
| 2026-06-01 | 24.49 | $17.91 | 617000 |
| 2026-05-29 | 24.27 | $17.46 | 904029 |
| 2026-05-28 | 24.11 | $17.30 | 1.0M |
| 2026-05-27 | 23.07 | $16.38 | 642661 |
| 2026-05-26 | 22.42 | $16.49 | 636800 |
| 2026-05-22 | 21.77 | $16.59 | 670703 |
| 2026-05-21 | 20.94 | $16.68 | 483422 |
| 2026-05-20 | 20.33 | $16.93 | 901100 |
| 2026-05-19 | 19.68 | $16.83 | 650800 |
| 2026-05-18 | 19.23 | $16.89 | 679000 |
| 2026-05-15 | 18.76 | $17.05 | 899804 |
| 2026-05-14 | 18.48 | $17.71 | 831427 |
| 2026-05-13 | 18.37 | $19.20 | 434400 |
| 2026-05-12 | 19.09 | $18.82 | 544149 |
| 2026-05-11 | 20.00 | $19.17 | 425500 |
| 2026-05-08 | 20.44 | $19.00 | 393200 |
| 2026-05-07 | 20.88 | $19.33 | 628600 |
| 2026-05-06 | 20.97 | $19.37 | 620200 |
| 2026-05-05 | 21.13 | $18.33 | 257800 |
| 2026-05-04 | 21.90 | $18.42 | 271200 |
| 2026-05-01 | 22.92 | $18.60 | 244316 |
| 2026-04-30 | 23.73 | $18.63 | 539900 |
| 2026-04-29 | 24.56 | $18.21 | 540834 |
| 2026-04-28 | 25.04 | $18.26 | 423120 |
| 2026-04-27 | 25.46 | $18.46 | 432500 |
| 2026-04-24 | 26.30 | $18.50 | 337300 |
| 2026-04-23 | 27.15 | $18.37 | 652863 |
| 2026-04-22 | 28.05 | $18.70 | 588600 |
| 2026-04-21 | 29.35 | $18.70 | 505801 |
| 2026-04-20 | 30.70 | $18.89 | 483600 |
| 2026-04-17 | 32.14 | $18.72 | 706700 |
| 2026-04-16 | 33.65 | $18.70 | 848610 |
| 2026-04-15 | 34.92 | $18.35 | 884600 |
| 2026-04-14 | 36.05 | $18.13 | 679744 |
| 2026-04-13 | 36.98 | $17.85 | 683900 |
| 2026-04-10 | 37.37 | $17.90 | 394400 |
| 2026-04-09 | 38.04 | $18.12 | 411001 |
| 2026-04-08 | 38.72 | $18.12 | 365300 |
| 2026-04-07 | 39.62 | $17.51 | 337220 |
| 2026-04-06 | 39.52 | $17.48 | 236700 |
| 2026-04-02 | 39.27 | $17.36 | 268000 |
| 2026-04-01 | 39.01 | $17.54 | 339800 |
| 2026-03-31 | 38.65 | $17.37 | 850800 |
| 2026-03-30 | 37.88 | $17.09 | 415500 |
| 2026-03-27 | 36.69 | $16.92 | 364234 |
| 2026-03-26 | 35.48 | $17.29 | 577021 |
| 2026-03-25 | 34.31 | $17.59 | 500326 |
| 2026-03-24 | 33.22 | $17.28 | 638610 |
| 2026-03-23 | 32.07 | $17.93 | 643600 |
| 2026-03-20 | 31.31 | $18.02 | 2.3M |
| 2026-03-19 | 30.53 | $18.40 | 764000 |
| 2026-03-18 | 29.75 | $18.30 | 869900 |
| 2026-03-17 | 29.09 | $18.83 | 905136 |
| 2026-03-16 | 28.58 | $18.60 | 1.1M |
| 2026-03-13 | 28.04 | $18.86 | 812515 |
| 2026-03-12 | 27.54 | $18.75 | 1.0M |
| 2026-03-11 | 27.02 | $19.28 | 1.0M |
| 2026-03-10 | 26.73 | $19.64 | 1.0M |
| 2026-03-09 | 26.63 | $19.61 | 758100 |
| 2026-03-06 | 26.35 | $19.07 | 610314 |
| 2026-03-05 | 25.57 | $18.83 | 891711 |
| 2026-03-04 | 24.68 | $17.96 | 811259 |
| 2026-03-03 | 23.19 | $18.35 | 800001 |
| 2026-03-02 | 21.82 | $19.16 | 536400 |
| 2026-02-27 | 20.53 | $19.18 | 9.3M |
| 2026-02-26 | 19.39 | $19.96 | 739200 |
| 2026-02-25 | 18.44 | $20.11 | 595357 |
| 2026-02-24 | 17.84 | $20.77 | 611709 |
| 2026-02-23 | 17.71 | $20.82 | 571335 |
| 2026-02-20 | 17.61 | $21.05 | 411600 |
| 2026-02-19 | 17.51 | $20.99 | 438518 |
| 2026-02-18 | 17.07 | $21.00 | 400423 |
| 2026-02-17 | 16.75 | $20.96 | 672335 |
| 2026-02-13 | 16.31 | $21.00 | 413700 |
| 2026-02-12 | 15.88 | $21.03 | 832600 |
| 2026-02-11 | 15.44 | $21.77 | 614200 |
| 2026-02-10 | 15.85 | $21.93 | 465400 |
| 2026-02-09 | 16.23 | $21.02 | 450700 |
| 2026-02-06 | 15.75 | $20.90 | 464135 |
| 2026-02-05 | 14.85 | $20.67 | 747103 |
| 2026-02-04 | 13.91 | $20.76 | 392425 |
| 2026-02-03 | 12.93 | $20.93 | 415739 |
| 2026-02-02 | 11.99 | $21.65 | 458200 |
| 2026-01-30 | 11.67 | $22.04 | 579547 |
| 2026-01-29 | 11.74 | $22.97 | 325900 |
| 2026-01-28 | 12.31 | $22.54 | 527600 |
| 2026-01-27 | 12.55 | $22.76 | 428639 |
| 2026-01-26 | 13.14 | $22.84 | 272000 |
| 2026-01-23 | 13.64 | $23.14 | 245418 |
| 2026-01-22 | 14.16 | $23.01 | 378800 |
| 2026-01-21 | 14.82 | $22.91 | 536900 |
| 2026-01-20 | 15.52 | $22.69 | 560000 |
| 2026-01-16 | 16.26 | $23.09 | 554900 |
| 2026-01-15 | 16.87 | $23.24 | 314508 |
| 2026-01-14 | 17.64 | $23.08 | 346500 |
| 2026-01-13 | 18.54 | $22.49 | 413700 |
| 2026-01-12 | 18.96 | $22.78 | 361427 |
| 2026-01-09 | 19.40 | $22.15 | 559800 |
| 2026-01-08 | 19.51 | $22.60 | 531430 |
| 2026-01-07 | 19.63 | $21.83 | 504978 |
| 2026-01-06 | 19.36 | $22.42 | 325100 |
| 2026-01-05 | 19.44 | $22.73 | 470824 |
| 2026-01-02 | 19.65 | $22.68 | 265500 |
| 2025-12-31 | 19.88 | $22.26 | 460000 |
| 2025-12-30 | 19.20 | $23.24 | 398100 |
| 2025-12-29 | 19.30 | $23.10 | 494600 |
| 2025-12-26 | 19.41 | $23.54 | 262800 |
| 2025-12-24 | 19.85 | $23.51 | 302117 |
| 2025-12-23 | 20.31 | $23.23 | 400600 |
| 2025-12-22 | 20.53 | $23.41 | 398900 |
| 2025-12-19 | 20.70 | $23.06 | 1.1M |
| 2025-12-18 | 20.94 | $23.24 | 430200 |
| 2025-12-17 | 21.00 | $23.14 | 365701 |
| 2025-12-16 | 21.07 | $23.27 | 783313 |
| 2025-12-15 | 20.99 | $23.30 | 381500 |
| 2025-12-12 | 21.26 | $24.25 | 680600 |
| 2025-12-11 | 21.95 | $23.86 | 324400 |
| 2025-12-10 | 22.73 | $24.08 | 380600 |
| 2025-12-09 | 23.31 | $23.65 | 443600 |
| 2025-12-08 | 23.56 | $23.59 | 354100 |
| 2025-12-05 | 24.06 | $23.88 | 609500 |
| 2025-12-04 | 24.50 | $23.38 | 406000 |
| 2025-12-03 | 24.42 | $23.11 | 482424 |
| 2025-12-02 | 24.38 | $23.44 | 363512 |
| 2025-12-01 | 24.44 | $23.75 | 634929 |
| 2025-11-28 | 24.82 | $23.76 | 318100 |
| 2025-11-26 | 24.78 | $23.47 | 446028 |
| 2025-11-25 | 24.91 | $23.96 | 668720 |
| 2025-11-24 | 25.31 | $23.68 | 1.2M |
| 2025-11-21 | 25.43 | $23.48 | 411500 |
| 2025-11-20 | 25.22 | $23.21 | 460231 |
| 2025-11-19 | 25.01 | $23.65 | 339127 |
| 2025-11-18 | 24.41 | $23.95 | 316904 |
| 2025-11-17 | 23.83 | $23.80 | 312900 |
| 2025-11-14 | 23.32 | $24.09 | 383834 |
| 2025-11-13 | 22.95 | $24.85 | 326300 |
| 2025-11-12 | 22.93 | $24.92 | 309600 |
| 2025-11-11 | 22.69 | $24.84 | 288600 |
| 2025-11-10 | 22.66 | $25.04 | 437418 |
| 2025-11-07 | 22.60 | $24.34 | 483413 |
| 2025-11-06 | 22.24 | $25.20 | 478667 |
| 2025-11-05 | 22.53 | $24.82 | 438134 |
| 2025-11-04 | 21.59 | $24.93 | 314500 |
| 2025-11-03 | 20.41 | $25.15 | 363903 |
| 2025-10-31 | 19.35 | $25.20 | 344000 |
| 2025-10-30 | 18.34 | $25.14 | 400600 |
| 2025-10-29 | 17.28 | $25.48 | 310154 |
| 2025-10-28 | 16.32 | $25.97 | 195910 |
| 2025-10-27 | 15.76 | $26.46 | 336563 |
| 2025-10-24 | 15.36 | $25.99 | 154611 |
| 2025-10-23 | 14.88 | $26.12 | 394100 |
| 2025-10-22 | 14.38 | $26.56 | 373028 |
| 2025-10-21 | 14.34 | $27.19 | 224500 |
| 2025-10-20 | 14.80 | $27.81 | 247800 |
| 2025-10-17 | 15.34 | $28.11 | 408300 |
| 2025-10-16 | 15.96 | $27.69 | 259206 |
| 2025-10-15 | 16.26 | $27.43 | 486300 |
| 2025-10-14 | 16.45 | $26.83 | 406600 |
| 2025-10-13 | 15.93 | $26.73 | 299006 |
| 2025-10-10 | 15.54 | $26.50 | 444609 |
| 2025-10-09 | 15.12 | $27.82 | 275547 |
| 2025-10-08 | 15.74 | $28.46 | 285247 |
| 2025-10-07 | 15.91 | $28.69 | 182224 |
| 2025-10-06 | 15.90 | $28.81 | 342500 |
| 2025-10-03 | 16.03 | $28.43 | 182700 |
| 2025-10-02 | 16.42 | $28.64 | 325800 |
| 2025-10-01 | 16.61 | $28.62 | 236800 |
| 2025-09-30 | 17.22 | $28.55 | 313006 |
| 2025-09-29 | 17.72 | $29.02 | 290600 |
| 2025-09-26 | 17.62 | $29.04 | 264239 |
| 2025-09-25 | 17.96 | $28.94 | 248200 |
| 2025-09-24 | 18.09 | $29.33 | 277517 |
| 2025-09-23 | 18.19 | $28.66 | 287346 |
| 2025-09-22 | 18.50 | $29.42 | 252234 |
| 2025-09-19 | 18.46 | $29.13 | 492800 |
| 2025-09-18 | 18.39 | $29.35 | 293100 |
| 2025-09-17 | 18.34 | $29.92 | 290200 |
| 2025-09-16 | 17.97 | $29.71 | 235221 |
| 2025-09-15 | 17.31 | $29.41 | 189821 |
| 2025-09-12 | 16.87 | $29.42 | 180601 |
| 2025-09-11 | 16.51 | $29.52 | 294900 |
| 2025-09-10 | 16.12 | $28.70 | 226219 |
| 2025-09-09 | 15.86 | $29.36 | 285700 |
| 2025-09-08 | 15.60 | $28.57 | 136846 |
| 2025-09-05 | 15.79 | $28.61 | 145626 |
| 2025-09-04 | 15.88 | $28.61 | 185600 |
| 2025-09-03 | 16.03 | $29.01 | 202400 |
| 2025-09-02 | 16.19 | $28.73 | 301133 |
| 2025-08-29 | 16.49 | $28.88 | 284600 |
| 2025-08-28 | 16.81 | $28.44 | 232500 |
| 2025-08-27 | 17.39 | $28.46 | 411100 |
| 2025-08-26 | 18.00 | $29.09 | 529600 |
| 2025-08-25 | 17.90 | $29.12 | 179019 |
| 2025-08-22 | 17.55 | $29.36 | 171300 |
| 2025-08-21 | 17.33 | $28.67 | 185421 |
| 2025-08-20 | 17.66 | $28.39 | 284600 |
| 2025-08-19 | 18.09 | $28.11 | 215000 |
| 2025-08-18 | 18.27 | $28.39 | 253446 |
| 2025-08-15 | 17.99 | $28.43 | 365450 |
| 2025-08-14 | 17.68 | $28.85 | 328312 |
| 2025-08-13 | 16.80 | $29.59 | 308210 |
| 2025-08-12 | 15.87 | $28.75 | 491741 |
| 2025-08-11 | 15.54 | $28.55 | 228500 |
| 2025-08-08 | 15.19 | $28.64 | 254809 |
| 2025-08-07 | 14.92 | $27.97 | 265746 |
| 2025-08-06 | 15.13 | $27.75 | 251519 |
| 2025-08-05 | 15.52 | $27.52 | 329100 |
| 2025-08-04 | 15.93 | $27.78 | 271824 |
| 2025-08-01 | 16.34 | $27.12 | 425100 |
| 2025-07-31 | 17.15 | $27.09 | 364100 |
| 2025-07-30 | 17.95 | $27.02 | 233903 |
| 2025-07-29 | 18.35 | $27.55 | 298529 |
| 2025-07-28 | 18.42 | $27.99 | 123542 |
| 2025-07-25 | 17.99 | $28.09 | 101500 |
| 2025-07-24 | 17.42 | $28.21 | 138700 |
| 2025-07-23 | 16.60 | $28.42 | 186405 |
| 2025-07-22 | 15.74 | $27.62 | 212000 |
| 2025-07-21 | 15.50 | $27.20 | 326800 |
| 2025-07-18 | 14.90 | $27.91 | 261310 |
| 2025-07-17 | 14.04 | $27.72 | 483004 |
| 2025-07-16 | 13.13 | $27.90 | 214600 |
| 2025-07-15 | 12.55 | $27.70 | 202400 |
| 2025-07-14 | 12.00 | $26.63 | 121915 |
| 2025-07-11 | 12.07 | $26.85 | 120600 |
| 2025-07-10 | 11.81 | $26.98 | 198900 |
| 2025-07-09 | 11.54 | $26.76 | 210427 |
| 2025-07-08 | 11.38 | $26.93 | 199800 |
| 2025-07-07 | 10.77 | $26.61 | 431800 |
| 2025-07-03 | 10.70 | $26.28 | 121900 |
| 2025-07-02 | 10.84 | $26.45 | 290800 |
| 2025-07-01 | 11.07 | $26.08 | 256800 |
| 2025-06-30 | 11.42 | $25.79 | 274100 |
| 2025-06-27 | 11.89 | $25.93 | 205300 |
| 2025-06-26 | 12.37 | $25.83 | 229439 |
| 2025-06-25 | 12.88 | $25.65 | 166809 |
| 2025-06-24 | 13.26 | $26.11 | 203100 |
| 2025-06-23 | 13.55 | $25.43 | 414700 |
| 2025-06-20 | 14.03 | $25.44 | 489800 |
| 2025-06-18 | 14.64 | $25.65 | 176634 |
| 2025-06-17 | 15.39 | $25.70 | 258513 |
| 2025-06-16 | 16.00 | $25.91 | 207439 |
| 2025-06-13 | 16.64 | $25.41 | 498905 |
| 2025-06-12 | 17.42 | $25.92 | 192105 |
| 2025-06-11 | 18.25 | $25.97 | 277827 |
| 2025-06-10 | 18.95 | $25.93 | 307547 |
| 2025-06-09 | 19.63 | $26.26 | 161300 |
| 2025-06-06 | 20.61 | $25.84 | 458900 |
| 2025-06-05 | 21.32 | $25.19 | 317802 |
| 2025-06-04 | 21.40 | $24.60 | 407000 |
| 2025-06-03 | 21.23 | $24.76 | 447600 |
| 2025-06-02 | 21.01 | $24.71 | 257829 |
| 2025-05-30 | 20.60 | $24.52 | 1.0M |
| 2025-05-29 | 20.16 | $24.91 | 480000 |
| 2025-05-28 | 20.10 | $24.81 | 339558 |
| 2025-05-27 | 19.68 | $24.73 | 460500 |
| 2025-05-23 | 19.19 | $24.84 | 228300 |
| 2025-05-22 | 18.73 | $24.87 | 479700 |
| 2025-05-21 | 18.26 | $24.72 | 256900 |
| 2025-05-20 | 17.79 | $24.71 | 237120 |
| 2025-05-19 | 17.37 | $25.15 | 457800 |
| 2025-05-16 | 17.03 | $25.61 | 646249 |
| 2025-05-15 | 16.97 | $25.75 | 473627 |
| 2025-05-14 | 16.85 | $26.01 | 220400 |
| 2025-05-13 | 16.93 | $26.11 | 264001 |
| 2025-05-12 | 16.94 | $25.94 | 775800 |
| 2025-05-09 | 16.70 | $25.16 | 302545 |
| 2025-05-08 | 15.96 | $25.42 | 578536 |
| 2025-05-07 | 15.20 | $25.63 | 910300 |
| 2025-05-06 | 14.58 | $26.51 | 689310 |
| 2025-05-05 | 14.41 | $26.86 | 380200 |
| 2025-05-02 | 14.35 | $27.28 | 344547 |
| 2025-05-01 | 14.53 | $27.11 | 233700 |
| 2025-04-30 | 14.59 | $27.28 | 364848 |
| 2025-04-29 | 14.69 | $27.29 | 370204 |
| 2025-04-28 | 14.91 | $27.94 | 245000 |
| 2025-04-25 | 15.34 | $27.76 | 345834 |
| 2025-04-24 | 15.80 | $28.05 | 399211 |
| 2025-04-23 | 16.28 | $27.64 | 552411 |
| 2025-04-22 | 17.11 | $27.62 | 552201 |
| 2025-04-21 | 17.85 | $27.04 | 386300 |
| 2025-04-17 | 18.29 | $25.82 | 650600 |
| 2025-04-16 | 18.50 | $25.51 | 531542 |
| 2025-04-15 | 18.45 | $26.26 | 501104 |
| 2025-04-14 | 18.95 | $26.26 | 977923 |
| 2025-04-11 | 19.53 | $26.11 | 736527 |
| 2025-04-10 | 19.26 | $25.41 | 754149 |
| 2025-04-09 | 18.98 | $25.50 | 1.0M |
| 2025-04-08 | 18.26 | $23.81 | 852189 |
| 2025-04-07 | 17.51 | $24.80 | 669200 |
| 2025-04-04 | 16.84 | $25.88 | 712146 |
| 2025-04-03 | 16.87 | $27.32 | 402300 |
| 2025-04-02 | 17.51 | $27.93 | 309800 |
| 2025-04-01 | 18.30 | $28.05 | 268600 |
| 2025-03-31 | 19.12 | $27.72 | 190800 |
| 2025-03-28 | 19.96 | $27.74 | 359700 |
| 2025-03-27 | 20.93 | $28.20 | 300200 |
| 2025-03-26 | 21.74 | $27.87 | 363700 |
| 2025-03-25 | 22.86 | $27.82 | 564400 |
| 2025-03-24 | 24.04 | $28.33 | 347807 |
| 2025-03-21 | 24.97 | $28.50 | 1.1M |
| 2025-03-20 | 25.84 | $29.69 | 277445 |
| 2025-03-19 | 26.04 | $30.37 | 303900 |
| 2025-03-18 | 25.61 | $30.86 | 286000 |
| 2025-03-17 | 24.93 | $30.99 | 490523 |
| 2025-03-14 | 24.21 | $30.17 | 519018 |
| 2025-03-13 | 23.95 | $29.33 | 411648 |
| 2025-03-12 | 23.78 | $29.92 | 729182 |
| 2025-03-11 | 23.60 | $29.73 | 626118 |
| 2025-03-10 | 23.23 | $30.11 | 547775 |
| 2025-03-07 | 23.05 | $30.53 | 430800 |
| 2025-03-06 | 22.51 | $30.91 | 565401 |
| 2025-03-05 | 21.86 | $31.07 | 619722 |
| 2025-03-04 | 21.17 | $29.60 | 657800 |
| 2025-03-03 | 21.01 | $28.63 | 389812 |
| 2025-02-28 | 21.05 | $28.74 | 923700 |
| 2025-02-27 | 21.32 | $28.94 | 454838 |
| 2025-02-26 | 21.60 | $28.90 | 389100 |
| 2025-02-25 | 21.89 | $28.66 | 446800 |
| 2025-02-24 | 21.76 | $28.66 | 1.2M |
| 2025-02-21 | 21.61 | $29.98 | 801018 |
| 2025-02-20 | 20.59 | $30.18 | 1.4M |
| 2025-02-19 | 19.19 | $30.11 | 782405 |
| 2025-02-18 | 18.57 | $30.36 | 780840 |
| 2025-02-14 | 17.60 | $30.10 | 610500 |
| 2025-02-13 | 16.66 | $29.61 | 815948 |
| 2025-02-12 | 15.87 | $28.59 | 333928 |
| 2025-02-11 | 15.47 | $28.15 | 354901 |
| 2025-02-10 | 15.46 | $28.00 | 518400 |
| 2025-02-07 | 15.32 | $27.45 | 465820 |
| 2025-02-06 | 15.27 | $27.40 | 253900 |
| 2025-02-05 | 15.58 | $27.28 | 434800 |
| 2025-02-04 | 15.73 | $27.97 | 524408 |
| 2025-02-03 | 15.43 | $27.83 | 357227 |
| 2025-01-31 | 15.27 | $28.02 | 273718 |
| 2025-01-30 | 14.78 | $29.31 | 583538 |
| 2025-01-29 | 13.83 | $28.41 | 507100 |
| 2025-01-28 | 12.71 | $28.74 | 392400 |
| 2025-01-27 | 11.86 | $28.08 | 446131 |
| 2025-01-24 | 11.12 | $27.66 | 358600 |
| 2025-01-23 | 10.72 | $27.02 | 320223 |
| 2025-01-22 | 10.51 | $27.21 | 245325 |
| 2025-01-21 | 10.28 | $27.00 | 429600 |
| 2025-01-17 | 10.05 | $27.65 | 755012 |
| 2025-01-16 | 9.74 | $26.51 | 424932 |
| 2025-01-15 | 9.97 | $26.73 | 417615 |
| 2025-01-14 | 10.29 | $26.01 | 479649 |
| 2025-01-13 | 10.65 | $25.21 | 425300 |
| 2025-01-10 | 10.45 | $25.36 | 341300 |
| 2025-01-08 | 10.38 | $25.80 | 500400 |
| 2025-01-07 | 10.59 | $26.32 | 534900 |
| 2025-01-06 | 10.95 | $26.22 | 532600 |
| 2025-01-03 | 10.97 | $26.19 | 376320 |
| 2025-01-02 | 10.81 | $25.77 | 473800 |
| 2024-12-31 | 10.50 | $25.95 | 675758 |
| 2024-12-30 | 10.17 | $26.17 | 611434 |
| 2024-12-27 | 10.32 | $26.74 | 418400 |
| 2024-12-26 | 10.70 | $26.54 | 391300 |
| 2024-12-24 | 10.87 | $26.45 | 532600 |
| 2024-12-23 | 11.15 | $26.38 | 791606 |
| 2024-12-20 | 11.00 | $26.36 | 1.0M |
| 2024-12-19 | 10.84 | $26.05 | 608955 |
| 2024-12-18 | 10.90 | $26.04 | 602451 |
| 2024-12-17 | 10.99 | $26.96 | 742939 |
| 2024-12-16 | 11.37 | $26.57 | 546539 |
| 2024-12-13 | 11.77 | $27.94 | 501900 |
| 2024-12-12 | 12.20 | $28.00 | 387143 |
| 2024-12-11 | 12.61 | $27.88 | 390001 |
| 2024-12-10 | 13.13 | $28.17 | 534507 |
| 2024-12-09 | 13.21 | $29.00 | 806600 |
| 2024-12-06 | 12.75 | $28.19 | 574316 |
| 2024-12-05 | 13.37 | $27.96 | 690918 |
| 2024-12-04 | 13.80 | $27.99 | 571300 |
| 2024-12-03 | 14.32 | $28.52 | 704000 |
| 2024-12-02 | 15.00 | $28.27 | 510500 |
| 2024-11-29 | 15.49 | $27.51 | 450023 |
| 2024-11-27 | 15.62 | $27.03 | 355200 |
| 2024-11-26 | 15.94 | $27.08 | 368304 |
| 2024-11-25 | 16.05 | $27.26 | 978322 |
| 2024-11-22 | 16.16 | $27.60 | 341500 |
| 2024-11-21 | 16.56 | $28.05 | 404352 |
| 2024-11-20 | 17.21 | $28.53 | 510200 |
| 2024-11-19 | 17.89 | $27.25 | 319600 |
| 2024-11-18 | 18.24 | $27.94 | 403930 |
| 2024-11-15 | 18.83 | $27.60 | 321316 |
| 2024-11-14 | 19.05 | $27.04 | 492210 |
| 2024-11-13 | 19.08 | $26.76 | 433900 |
| 2024-11-12 | 18.91 | $26.81 | 561300 |
| 2024-11-11 | 18.79 | $27.76 | 413027 |
| 2024-11-08 | 18.96 | $27.90 | 473921 |
| 2024-11-07 | 19.10 | $28.85 | 405817 |
| 2024-11-06 | 19.46 | $28.02 | 564600 |
| 2024-11-05 | 19.66 | $28.79 | 293349 |
| 2024-11-04 | 20.42 | $28.32 | 241742 |
| 2024-11-01 | 20.76 | $27.93 | 296507 |
| 2024-10-31 | 21.11 | $28.10 | 505845 |
| 2024-10-30 | 21.58 | $29.00 | 301800 |
| 2024-10-29 | 22.33 | $29.26 | 318912 |
| 2024-10-28 | 23.40 | $29.62 | 241428 |
| 2024-10-25 | 24.53 | $28.75 | 268400 |
| 2024-10-24 | 25.35 | $28.65 | 438615 |
| 2024-10-23 | 26.10 | $29.13 | 296100 |
| 2024-10-22 | 27.34 | $30.49 | 313400 |
| 2024-10-21 | 28.33 | $30.08 | 293900 |
| 2024-10-18 | 29.64 | $29.99 | 507699 |
| 2024-10-17 | 30.89 | $29.72 | 858313 |
| 2024-10-16 | 32.45 | $31.21 | 342909 |
| 2024-10-15 | 33.31 | $31.14 | 734101 |
| 2024-10-14 | 34.22 | $32.37 | 389100 |
| 2024-10-11 | 34.15 | $32.57 | 227000 |
| 2024-10-10 | 34.15 | $32.58 | 389425 |
| 2024-10-09 | 34.15 | $32.56 | 346513 |
| 2024-10-08 | 34.14 | $32.61 | 506302 |
| 2024-10-07 | 34.28 | $33.94 | 371021 |
| 2024-10-04 | 33.34 | $34.05 | 361000 |
| 2024-10-03 | 31.95 | $33.72 | 323311 |
| 2024-10-02 | 30.60 | $34.44 | 978565 |
| 2024-10-01 | 29.17 | $33.46 | 810800 |
| 2024-09-30 | 27.96 | $32.62 | 1.0M |
| 2024-09-27 | 26.45 | $33.02 | 1.1M |
| 2024-09-26 | 25.01 | $32.05 | 899537 |
| 2024-09-25 | 23.60 | $30.65 | 774400 |
| 2024-09-24 | 22.78 | $30.00 | 703227 |
| 2024-09-23 | 21.35 | $29.07 | 385526 |
| 2024-09-20 | 20.32 | $28.11 | 691700 |
| 2024-09-19 | 19.77 | $27.99 | 646603 |
| 2024-09-18 | 19.32 | $27.44 | 395100 |
| 2024-09-17 | 19.15 | $27.20 | 398001 |
| 2024-09-16 | 18.93 | $27.21 | 308400 |
| 2024-09-13 | 18.80 | $27.29 | 209800 |
| 2024-09-12 | 18.77 | $26.98 | 399527 |
| 2024-09-11 | 18.74 | $27.33 | 282907 |
| 2024-09-10 | 18.41 | $27.18 | 368200 |
| 2024-09-09 | 17.95 | $27.55 | 400900 |
| 2024-09-06 | 17.43 | $27.57 | 694801 |
| 2024-09-05 | 16.81 | $27.40 | 1.0M |
| 2024-09-04 | 16.15 | $26.50 | 915800 |
| 2024-09-03 | 15.97 | $24.77 | 568000 |
| 2024-08-30 | 16.72 | $25.16 | 638000 |
| 2024-08-29 | 17.43 | $25.03 | 395914 |
| 2024-08-28 | 18.28 | $24.48 | 414900 |
| 2024-08-27 | 19.03 | $24.75 | 444623 |
| 2024-08-26 | 19.97 | $24.75 | 547000 |
| 2024-08-23 | 20.89 | $24.26 | 299200 |
| 2024-08-22 | 21.57 | $24.31 | 434900 |
| 2024-08-21 | 22.04 | $23.91 | 416100 |
| 2024-08-20 | 22.27 | $23.19 | 546231 |
| 2024-08-19 | 22.13 | $23.61 | 350336 |
| 2024-08-16 | 22.10 | $23.35 | 350000 |
| 2024-08-15 | 21.87 | $23.11 | 336526 |
| 2024-08-14 | 21.42 | $22.43 | 369411 |
| 2024-08-13 | 20.55 | $22.63 | 435300 |
| 2024-08-12 | 19.62 | $22.61 | 339215 |
| 2024-08-09 | 18.91 | $22.83 | 628200 |
| 2024-08-08 | 18.16 | $22.95 | 357739 |
| 2024-08-07 | 17.43 | $22.71 | 330484 |
| 2024-08-06 | 16.65 | $23.42 | 602100 |
| 2024-08-05 | 16.11 | $23.42 | 404600 |
| 2024-08-02 | 15.49 | $23.68 | 723802 |
| 2024-08-01 | 14.79 | $22.99 | 688912 |
| 2024-07-31 | 14.28 | $24.94 | 1.1M |
| 2024-07-30 | 14.52 | $24.37 | 1.2M |
| 2024-07-29 | 13.82 | $24.49 | 378044 |
| 2024-07-26 | 13.27 | $24.67 | 451700 |
| 2024-07-25 | 12.70 | $24.88 | 484023 |
| 2024-07-24 | 12.18 | $24.77 | 752042 |
| 2024-07-23 | 11.44 | $24.81 | 679700 |
| 2024-07-22 | 10.46 | $24.98 | 614900 |
| 2024-07-19 | 9.61 | $25.22 | 697500 |
| 2024-07-18 | 8.91 | $26.62 | 521600 |
| 2024-07-17 | 8.84 | $27.80 | 296700 |
| 2024-07-16 | 9.19 | $27.98 | 490200 |
| 2024-07-15 | 9.56 | $27.36 | 520600 |
| 2024-07-12 | 9.89 | $28.22 | 425613 |
| 2024-07-11 | 9.83 | $28.12 | 425100 |
| 2024-07-10 | 9.99 | $27.61 | 611027 |
| 2024-07-09 | 10.24 | $27.82 | 486029 |
| 2024-07-08 | 10.74 | $27.53 | 541116 |
| 2024-07-05 | 11.25 | $27.13 | 260400 |
| 2024-07-03 | 11.50 | $27.64 | 511724 |
| 2024-07-02 | 12.07 | $27.20 | 301741 |
| 2024-07-01 | 12.36 | $26.88 | 547700 |
| 2024-06-28 | 12.83 | $27.45 | 378147 |
| 2024-06-27 | 13.07 | $27.19 | 493421 |
| 2024-06-26 | 13.38 | $28.00 | 441735 |
| 2024-06-25 | 13.86 | $27.44 | 565932 |
| 2024-06-24 | 14.11 | $27.45 | 381400 |
| 2024-06-21 | 14.32 | $26.35 | 659838 |
| 2024-06-20 | 13.95 | $27.40 | 415818 |
| 2024-06-18 | 14.28 | $27.25 | 678346 |
| 2024-06-17 | 14.63 | $26.84 | 626541 |
| 2024-06-14 | 14.81 | $27.37 | 1.4M |
| 2024-06-13 | 15.44 | $28.25 | 502732 |
| 2024-06-12 | 16.00 | $27.58 | 306703 |
| 2024-06-11 | 16.76 | $27.43 | 616400 |
| 2024-06-10 | 17.24 | $27.26 | 375000 |
| 2024-06-07 | 17.76 | $27.68 | 360200 |
| 2024-06-06 | 18.66 | $28.65 | 573700 |
| 2024-06-05 | 19.18 | $28.83 | 928519 |
| 2024-06-04 | 19.76 | $27.74 | 411300 |
| 2024-06-03 | 20.59 | $28.61 | 623400 |
| 2024-05-31 | 20.89 | $28.40 | 1.0M |
| 2024-05-30 | 21.24 | $28.70 | 608600 |
| 2024-05-29 | 21.62 | $27.66 | 542634 |
| 2024-05-28 | 22.72 | $27.36 | 620933 |
| 2024-05-24 | 23.67 | $27.13 | 222916 |
| 2024-05-23 | 24.79 | $26.99 | 473400 |
| 2024-05-22 | 25.90 | $27.80 | 439300 |
| 2024-05-21 | 26.44 | $28.64 | 461531 |
| 2024-05-20 | 26.10 | $29.14 | 294000 |
| 2024-05-17 | 25.66 | $29.28 | 464720 |
| 2024-05-16 | 24.60 | $29.54 | 367400 |
| 2024-05-15 | 23.62 | $29.09 | 273025 |
| 2024-05-14 | 22.58 | $29.37 | 296104 |
| 2024-05-13 | 21.31 | $29.94 | 515443 |
| 2024-05-10 | 19.75 | $29.10 | 359617 |
| 2024-05-09 | 18.28 | $29.00 | 452000 |
| 2024-05-08 | 16.96 | $28.46 | 512739 |
| 2024-05-07 | 15.80 | $27.01 | 590741 |
| 2024-05-06 | 15.35 | $27.00 | 491009 |
| 2024-05-03 | 14.52 | $26.90 | 512500 |
| 2024-05-02 | 13.87 | $26.44 | 750700 |
| 2024-05-01 | 13.19 | $25.60 | 271900 |
| 2024-04-30 | 13.42 | $25.70 | 549446 |
| 2024-04-29 | 13.68 | $25.64 | 309801 |
| 2024-04-26 | 13.81 | $26.00 | 594632 |
| 2024-04-25 | 14.06 | $25.05 | 310347 |
| 2024-04-24 | 14.74 | $25.23 | 505017 |
| 2024-04-23 | 15.33 | $24.74 | 516800 |
| 2024-04-22 | 15.65 | $24.69 | 331615 |
| 2024-04-19 | 15.88 | $24.28 | 223572 |
| 2024-04-18 | 15.63 | $24.26 | 364600 |
| 2024-04-17 | 15.40 | $24.27 | 424900 |
| 2024-04-16 | 15.22 | $24.25 | 265227 |
| 2024-04-15 | 15.03 | $24.71 | 349518 |
| 2024-04-12 | 15.11 | $25.24 | 438300 |
| 2024-04-11 | 15.65 | $26.95 | 188226 |
| 2024-04-10 | 15.10 | $26.83 | 325000 |
| 2024-04-09 | 14.64 | $27.22 | 331831 |
| 2024-04-08 | 14.15 | $26.62 | 449234 |
| 2024-04-05 | 13.96 | $26.13 | 297500 |
| 2024-04-04 | 14.07 | $26.59 | 323615 |
| 2024-04-03 | 13.80 | $26.49 | 683737 |
| 2024-04-02 | 13.68 | $26.94 | 232000 |
| 2024-04-01 | 13.44 | $26.55 | 234902 |
| 2024-03-28 | 13.26 | $26.22 | 269627 |
| 2024-03-27 | 13.07 | $26.52 | 408500 |
| 2024-03-26 | 13.11 | $25.72 | 369000 |
| 2024-03-25 | 13.49 | $26.03 | 187300 |
| 2024-03-22 | 13.67 | $25.97 | 297048 |
| 2024-03-21 | 13.77 | $26.54 | 467300 |
| 2024-03-20 | 13.89 | $26.18 | 201900 |
| 2024-03-19 | 14.25 | $25.97 | 448129 |
| 2024-03-18 | 14.59 | $25.97 | 573160 |
| 2024-03-15 | 14.89 | $26.50 | 569704 |
| 2024-03-14 | 14.73 | $26.69 | 425900 |
| 2024-03-13 | 14.54 | $27.07 | 413638 |
| 2024-03-12 | 13.88 | $27.13 | 586322 |
| 2024-03-11 | 13.24 | $26.37 | 336000 |
| 2024-03-08 | 13.00 | $25.69 | 358615 |
| 2024-03-07 | 13.37 | $25.84 | 315213 |
| 2024-03-06 | 13.70 | $25.81 | 300200 |
| 2024-03-05 | 14.05 | $25.62 | 561000 |
| 2024-03-04 | 14.73 | $25.75 | 553747 |
| 2024-03-01 | 15.47 | $26.01 | 321552 |
| 2024-02-29 | 16.04 | $25.99 | 833700 |
| 2024-02-28 | 16.65 | $26.31 | 513606 |
| 2024-02-27 | 16.99 | $26.59 | 588100 |
| 2024-02-26 | 17.10 | $27.26 | 546229 |
| 2024-02-23 | 16.99 | $27.37 | 275932 |
| 2024-02-22 | 16.74 | $27.30 | 300340 |
| 2024-02-21 | 16.59 | $27.15 | 456017 |
| 2024-02-20 | 16.43 | $26.58 | 500832 |
| 2024-02-16 | 16.47 | $27.17 | 484100 |
| 2024-02-15 | 16.07 | $26.89 | 131100 |
| 2024-02-14 | 15.84 | $26.70 | 206400 |
| 2024-02-13 | 15.78 | $25.83 | 220400 |
| 2024-02-12 | 15.96 | $26.47 | 230400 |
| 2024-02-09 | 16.16 | $25.63 | 235100 |
| 2024-02-08 | 16.91 | $25.38 | 717708 |
| 2024-02-07 | 17.65 | $26.19 | 638200 |
| 2024-02-06 | 17.90 | $26.89 | 924702 |
| 2024-02-05 | 18.16 | $24.06 | 607426 |
| 2024-02-02 | 17.77 | $24.04 | 529200 |
| 2024-02-01 | 17.50 | $24.84 | 362600 |
| 2024-01-31 | 17.81 | $25.20 | 601767 |
| 2024-01-30 | 17.80 | $24.88 | 448200 |
| 2024-01-29 | 17.49 | $25.02 | 282900 |
| 2024-01-26 | 17.15 | $25.20 | 360600 |
| 2024-01-25 | 16.84 | $25.00 | 685000 |
| 2024-01-24 | 16.38 | $24.70 | 641400 |
| 2024-01-23 | 15.96 | $24.72 | 439600 |
| 2024-01-22 | 15.65 | $24.24 | 459800 |
| 2024-01-19 | 14.88 | $25.27 | 478200 |
| 2024-01-18 | 14.21 | $24.72 | 505887 |
| 2024-01-17 | 13.06 | $24.68 | 617420 |
| 2024-01-16 | 11.71 | $24.67 | 572937 |
| 2024-01-12 | 10.41 | $25.97 | 287600 |
| 2024-01-11 | 9.95 | $25.97 | 431411 |
| 2024-01-10 | 9.08 | $25.68 | 512500 |
| 2024-01-09 | 8.35 | $26.59 | 271700 |
| 2024-01-08 | 8.23 | $27.05 | 316909 |
| 2024-01-05 | 8.48 | $27.05 | 221342 |
| 2024-01-04 | 8.91 | $27.31 | 334230 |
| 2024-01-03 | 9.17 | $27.00 | 479200 |
| 2024-01-02 | 9.44 | $27.66 | 379233 |
| 2023-12-29 | 9.74 | $28.06 | 447600 |
| 2023-12-28 | 9.79 | $27.65 | 349638 |
| 2023-12-27 | 10.06 | $27.99 | 344421 |
| 2023-12-26 | 9.83 | $27.61 | 236600 |
| 2023-12-22 | 9.60 | $27.97 | 351143 |
| 2023-12-21 | 9.28 | $28.42 | 679487 |
| 2023-12-20 | 8.86 | $27.66 | 872400 |
| 2023-12-19 | 8.62 | $27.46 | 790700 |
| 2023-12-18 | 8.86 | $27.36 | 747000 |
| 2023-12-15 | 9.24 | $27.48 | 558500 |
| 2023-12-14 | 9.27 | $27.88 | 673908 |
| 2023-12-13 | 9.19 | $27.48 | 973300 |
| 2023-12-12 | 9.61 | $26.79 | 349902 |
| 2023-12-11 | 9.67 | $26.57 | 293417 |
| 2023-12-08 | 9.39 | $26.45 | 424518 |
| 2023-12-07 | 9.28 | $26.47 | 216700 |
| 2023-12-06 | 9.14 | $26.13 | 269021 |
| 2023-12-05 | 9.11 | $26.08 | 444120 |
| 2023-12-04 | 8.94 | $26.46 | 391700 |
| 2023-12-01 | 9.15 | $26.63 | 276700 |
| 2023-11-30 | 9.49 | $27.31 | 1.0M |
| 2023-11-29 | 9.85 | $26.31 | 279822 |
| 2023-11-28 | 9.63 | $26.37 | 327600 |
| 2023-11-27 | 9.40 | $26.94 | 417100 |
| 2023-11-24 | 9.69 | $27.22 | 169923 |
| 2023-11-22 | 10.16 | $27.17 | 277800 |
| 2023-11-21 | 10.69 | $27.26 | 252829 |
| 2023-11-20 | 11.19 | $27.83 | 528300 |
| 2023-11-17 | 11.71 | $26.82 | 451200 |
| 2023-11-16 | 11.79 | $27.23 | 555315 |
| 2023-11-15 | 11.88 | $27.66 | 505130 |
| 2023-11-14 | 12.47 | $27.32 | 505100 |
| 2023-11-13 | 12.76 | $27.21 | 432619 |
| 2023-11-10 | 12.85 | $26.87 | 521100 |
| 2023-11-09 | 12.57 | $26.50 | 332800 |
| 2023-11-08 | 12.36 | $26.76 | 310400 |
| 2023-11-07 | 12.15 | $26.20 | 515600 |
| 2023-11-06 | 11.65 | $26.93 | 345246 |
| 2023-11-03 | 11.71 | $26.90 | 412833 |
| 2023-11-02 | 11.77 | $26.76 | 516625 |
| 2023-11-01 | 11.84 | $26.18 | 467000 |
| 2023-10-31 | 11.22 | $26.75 | 656900 |
| 2023-10-30 | 10.56 | $26.86 | 363200 |
| 2023-10-27 | 10.13 | $26.83 | 330000 |
| 2023-10-26 | 9.81 | $26.96 | 365600 |
| 2023-10-25 | 9.62 | $27.32 | 345102 |
| 2023-10-24 | 9.35 | $27.59 | 650134 |
| 2023-10-23 | 9.10 | $27.01 | 338600 |
| 2023-10-20 | 8.24 | $27.42 | 507324 |
| 2023-10-19 | 7.34 | $27.10 | 482207 |
| 2023-10-18 | 6.49 | $27.94 | 320340 |
| 2023-10-17 | 5.97 | $28.49 | 425946 |
| 2023-10-16 | 5.50 | $28.66 | 314300 |
| 2023-10-13 | 5.27 | $28.74 | 259513 |
| 2023-10-12 | 5.18 | $28.99 | 508235 |
| 2023-10-11 | 5.08 | $29.64 | 376200 |
| 2023-10-10 | 4.95 | $29.91 | 590600 |
| 2023-10-09 | 5.01 | $29.39 | 260729 |
| 2023-10-06 | 5.01 | $29.37 | 229607 |
| 2023-10-05 | 5.01 | $29.00 | 161200 |
| 2023-10-04 | 4.66 | $29.02 | 391500 |
| 2023-10-03 | 4.29 | $29.27 | 380124 |
| 2023-10-02 | 4.15 | $30.32 | 291221 |
| 2023-09-29 | 4.35 | $30.35 | 425900 |
| 2023-09-28 | 4.30 | $30.49 | 371700 |
| 2023-09-27 | 4.33 | $30.30 | 324545 |
| 2023-09-26 | 4.55 | $30.13 | 265847 |
| 2023-09-25 | 4.71 | $30.48 | 286935 |
| 2023-09-22 | 4.88 | $30.20 | 368900 |
| 2023-09-21 | 4.74 | $29.38 | 538700 |
| 2023-09-20 | 4.71 | $29.66 | 246100 |
| 2023-09-19 | 4.92 | $29.67 | 222117 |
| 2023-09-18 | 5.14 | $29.88 | 291002 |
| 2023-09-15 | 5.41 | $29.64 | 414800 |
| 2023-09-14 | 5.52 | $29.59 | 201316 |
| 2023-09-13 | 5.65 | $29.42 | 351924 |
| 2023-09-12 | 5.92 | $29.84 | 229147 |
| 2023-09-11 | 6.16 | $30.08 | 282700 |
| 2023-09-08 | 5.98 | $30.04 | 272404 |
| 2023-09-07 | 6.03 | $29.20 | 375600 |
| 2023-09-06 | 6.34 | $29.80 | 501525 |
| 2023-09-05 | 6.44 | $29.33 | 473700 |
| 2023-09-01 | 6.69 | $29.24 | 788726 |
| 2023-08-31 | 6.99 | $28.90 | 1.5M |
| 2023-08-30 | 7.01 | $29.16 | 658200 |
| 2023-08-29 | 7.27 | $30.04 | 317434 |
| 2023-08-28 | 7.50 | $29.79 | 201343 |
| 2023-08-25 | 7.57 | $29.00 | 280600 |
| 2023-08-24 | 7.27 | $29.06 | 317922 |
| 2023-08-23 | 7.31 | $29.34 | 223000 |
| 2023-08-22 | 7.37 | $29.60 | 282712 |
| 2023-08-21 | 7.45 | $29.74 | 200300 |
| 2023-08-18 | 7.66 | $30.60 | 450700 |
| 2023-08-17 | 7.87 | $30.31 | 372700 |
| 2023-08-16 | 8.07 | $30.07 | 260900 |
| 2023-08-15 | 8.49 | $29.93 | 284900 |
| 2023-08-14 | 8.93 | $29.70 | 384100 |
| 2023-08-11 | 9.25 | $29.70 | 658100 |
| 2023-08-10 | 9.54 | $30.21 | 477434 |
| 2023-08-09 | 9.73 | $30.77 | 336203 |
| 2023-08-08 | 10.04 | $30.26 | 265014 |
| 2023-08-07 | 10.26 | $31.09 | 356717 |
| 2023-08-04 | 10.77 | $30.91 | 207428 |
| 2023-08-03 | 11.06 | $31.16 | 352009 |
| 2023-08-02 | 11.35 | $30.93 | 346266 |
| 2023-08-01 | 11.78 | $31.46 | 459400 |
| 2023-07-31 | 11.60 | $31.97 | 720626 |
| 2023-07-28 | 11.32 | $33.24 | 439347 |
| 2023-07-27 | 10.77 | $31.52 | 523932 |
| 2023-07-26 | 10.18 | $31.12 | 372907 |
| 2023-07-25 | 10.41 | $30.55 | 390947 |
| 2023-07-24 | 10.93 | $30.23 | 315026 |
| 2023-07-21 | 11.29 | $29.19 | 260643 |
| 2023-07-20 | 11.09 | $29.26 | 381800 |
| 2023-07-19 | 10.83 | $29.26 | 366000 |
| 2023-07-18 | 10.76 | $28.95 | 370400 |
| 2023-07-17 | 10.69 | $30.10 | 253500 |
| 2023-07-14 | 11.23 | $31.24 | 270123 |
| 2023-07-13 | 11.44 | $31.97 | 313245 |
| 2023-07-12 | 11.48 | $31.08 | 323900 |
| 2023-07-11 | 11.76 | $30.52 | 374600 |
| 2023-07-10 | 12.14 | $29.74 | 198830 |
| 2023-07-07 | 12.31 | $29.55 | 284700 |
| 2023-07-06 | 12.48 | $28.60 | 270100 |
| 2023-07-05 | 12.22 | $29.11 | 381400 |
| 2023-07-03 | 11.92 | $29.35 | 161500 |
| 2023-06-30 | 11.96 | $29.16 | 233600 |
| 2023-06-29 | 11.70 | $29.01 | 427515 |
| 2023-06-28 | 11.18 | $29.19 | 311700 |
| 2023-06-27 | 10.89 | $29.36 | 348500 |
| 2023-06-26 | 10.59 | $29.03 | 274011 |
| 2023-06-23 | 10.40 | $28.82 | 265914 |
| 2023-06-22 | 10.07 | $29.22 | 277038 |
| 2023-06-21 | 9.76 | $28.71 | 547400 |
| 2023-06-20 | 9.23 | $28.61 | 346503 |
| 2023-06-16 | 9.00 | $30.68 | 634900 |
| 2023-06-15 | 9.41 | $31.34 | 307121 |
| 2023-06-14 | 9.64 | $31.41 | 520500 |
| 2023-06-13 | 9.96 | $29.78 | 299826 |
| 2023-06-12 | 10.26 | $29.45 | 233862 |
| 2023-06-09 | 10.47 | $30.08 | 651345 |
| 2023-06-08 | 10.78 | $30.07 | 392239 |
| 2023-06-07 | 11.27 | $30.12 | 302046 |
| 2023-06-06 | 11.78 | $30.05 | 375900 |
| 2023-06-05 | 12.09 | $29.49 | 236098 |
| 2023-06-02 | 12.39 | $30.30 | 410068 |
| 2023-06-01 | 12.86 | $29.17 | 415000 |
| 2023-05-31 | 12.90 | $28.62 | 745823 |
| 2023-05-30 | 12.61 | $28.75 | 565730 |
| 2023-05-26 | 12.46 | $30.02 | 212900 |
| 2023-05-25 | 12.86 | $29.70 | 523136 |
| 2023-05-24 | 13.12 | $29.79 | 621000 |
| 2023-05-23 | 13.35 | $29.26 | 439600 |
| 2023-05-22 | 13.73 | $29.96 | 334837 |
| 2023-05-19 | 14.26 | $30.02 | 991106 |
| 2023-05-18 | 14.51 | $30.24 | 865604 |
| 2023-05-17 | 14.99 | $32.17 | 618345 |
| 2023-05-16 | 15.35 | $32.72 | 600800 |
| 2023-05-15 | 15.50 | $32.70 | 612200 |
| 2023-05-12 | 15.66 | $30.90 | 835748 |
| 2023-05-11 | 16.47 | $29.95 | 711360 |
| 2023-05-10 | 16.80 | $28.11 | 612900 |
| 2023-05-09 | 16.52 | $28.54 | 173100 |
| 2023-05-08 | 16.56 | $29.61 | 165900 |
| 2023-05-05 | 17.00 | $29.67 | 380600 |
| 2023-05-04 | 17.60 | $29.62 | 442202 |
| 2023-05-03 | 17.93 | $28.09 | 490900 |
| 2023-05-02 | 17.26 | $27.67 | 406200 |
| 2023-05-01 | 16.58 | $29.26 | 124611 |
| 2023-04-28 | 16.70 | $29.65 | 388849 |
| 2023-04-27 | 16.76 | $29.35 | 446600 |
| 2023-04-26 | 16.69 | $28.58 | 650600 |
| 2023-04-25 | 16.29 | $28.53 | 372500 |
| 2023-04-24 | 15.76 | $29.31 | 494541 |
| 2023-04-21 | 15.36 | $29.12 | 356100 |
| 2023-04-20 | 14.84 | $29.03 | 505600 |
| 2023-04-19 | 14.44 | $29.51 | 472722 |
| 2023-04-18 | 13.91 | $29.83 | 588400 |
| 2023-04-17 | 13.62 | $30.33 | 646600 |
| 2023-04-14 | 13.41 | $29.80 | 267900 |
| 2023-04-13 | 12.91 | $30.04 | 469700 |
| 2023-04-12 | 12.39 | $29.31 | 327545 |
| 2023-04-11 | 11.83 | $30.40 | 428632 |
| 2023-04-10 | 11.65 | $30.90 | 314000 |
| 2023-04-06 | 11.57 | $31.08 | 592209 |
| 2023-04-05 | 11.58 | $31.68 | 239645 |
| 2023-04-04 | 11.73 | $33.15 | 358600 |
| 2023-04-03 | 12.26 | $33.06 | 348200 |
| 2023-03-31 | 12.90 | $33.47 | 664809 |
| 2023-03-30 | 13.31 | $33.54 | 413700 |
| 2023-03-29 | 13.85 | $32.82 | 330700 |
| 2023-03-28 | 14.54 | $32.83 | 421030 |
| 2023-03-27 | 15.15 | $31.28 | 1.1M |
| 2023-03-24 | 15.16 | $30.85 | 908447 |
| 2023-03-23 | 15.50 | $32.16 | 558400 |
| 2023-03-22 | 16.29 | $31.42 | 427942 |
| 2023-03-21 | 16.71 | $30.54 | 565100 |
| 2023-03-20 | 16.72 | $30.16 | 504444 |
| 2023-03-17 | 16.45 | $29.85 | 779706 |
| 2023-03-16 | 16.53 | $29.96 | 492549 |
| 2023-03-15 | 16.31 | $29.46 | 524300 |
| 2023-03-14 | 15.86 | $29.75 | 436700 |
| 2023-03-13 | 15.49 | $29.78 | 606000 |
| 2023-03-10 | 15.19 | $30.25 | 490906 |
| 2023-03-09 | 14.88 | $29.78 | 639113 |
| 2023-03-08 | 14.61 | $30.85 | 413300 |
| 2023-03-07 | 14.63 | $30.87 | 521212 |
| 2023-03-06 | 14.65 | $31.81 | 445313 |
| 2023-03-03 | 15.11 | $32.96 | 312500 |
| 2023-03-02 | 15.90 | $32.58 | 467299 |
| 2023-03-01 | 16.49 | $31.87 | 631244 |
| 2023-02-28 | 17.02 | $30.50 | 675912 |
| 2023-02-27 | 17.16 | $31.24 | 301465 |
| 2023-02-24 | 17.51 | $31.13 | 677300 |
| 2023-02-23 | 17.89 | $31.53 | 549300 |
| 2023-02-22 | 18.43 | $32.46 | 950446 |
| 2023-02-21 | 19.21 | $31.83 | 904200 |
| 2023-02-17 | 20.02 | $34.45 | 563335 |
| 2023-02-16 | 20.32 | $35.83 | 1.0M |
| 2023-02-15 | 20.23 | $36.48 | 513656 |
| 2023-02-14 | 20.45 | $35.22 | 969100 |
| 2023-02-13 | 20.88 | $35.95 | 651320 |
| 2023-02-10 | 21.13 | $35.52 | 914039 |
| 2023-02-09 | 21.42 | $37.12 | 439800 |
| 2023-02-08 | 21.13 | $35.54 | 658900 |
| 2023-02-07 | 21.39 | $35.97 | 554300 |
| 2023-02-06 | 21.66 | $35.42 | 662100 |
| 2023-02-03 | 22.14 | $35.93 | 643400 |
| 2023-02-02 | 22.05 | $36.99 | 1.2M |
| 2023-02-01 | 21.82 | $36.21 | 887264 |
| 2023-01-31 | 21.78 | $34.86 | 949520 |
| 2023-01-30 | 22.05 | $35.49 | 568400 |
| 2023-01-27 | 22.16 | $36.55 | 304114 |
| 2023-01-26 | 21.33 | $37.53 | 343003 |
| 2023-01-25 | 20.56 | $36.36 | 278600 |
| 2023-01-24 | 19.98 | $36.64 | 348644 |
| 2023-01-23 | 19.27 | $36.77 | 501800 |
| 2023-01-20 | 18.26 | $37.57 | 906910 |
| 2023-01-19 | 17.05 | $36.53 | 1.1M |
| 2023-01-18 | 16.06 | $35.70 | 503000 |
| 2023-01-17 | 15.34 | $35.58 | 980804 |
| 2023-01-13 | 14.69 | $35.87 | 477500 |
| 2023-01-12 | 13.89 | $36.00 | 407300 |
| 2023-01-11 | 13.07 | $35.83 | 913100 |
| 2023-01-10 | 12.11 | $35.73 | 795300 |
| 2023-01-09 | 11.25 | $34.81 | 903860 |
| 2023-01-06 | 10.35 | $35.73 | 1.2M |
| 2023-01-05 | 9.57 | $34.85 | 1.2M |
| 2023-01-04 | 8.80 | $34.51 | 1.1M |
| 2023-01-03 | 8.14 | $32.10 | 434104 |
| 2022-12-30 | 8.27 | $30.60 | 301120 |
| 2022-12-29 | 8.60 | $31.03 | 639400 |
| 2022-12-28 | 8.95 | $29.82 | 894400 |
| 2022-12-27 | 9.32 | $31.95 | 469312 |
| 2022-12-23 | 9.19 | $31.61 | 245400 |
| 2022-12-22 | 9.06 | $32.56 | 323700 |
| 2022-12-21 | 8.83 | $32.44 | 672902 |
| 2022-12-20 | 8.66 | $32.00 | 573718 |
| 2022-12-19 | 8.67 | $31.64 | 497509 |
| 2022-12-16 | 8.80 | $31.60 | 1.1M |
| 2022-12-15 | 8.98 | $31.00 | 501500 |
| 2022-12-14 | 9.17 | $31.23 | 526105 |
| 2022-12-13 | 9.32 | $31.79 | 558400 |
| 2022-12-12 | 9.21 | $31.57 | 643700 |
| 2022-12-09 | 9.29 | $32.95 | 1.3M |
| 2022-12-08 | 8.90 | $31.85 | 937012 |
| 2022-12-07 | 8.81 | $29.41 | 705100 |
| 2022-12-06 | 9.24 | $30.32 | 587000 |
| 2022-12-05 | 9.50 | $29.78 | 972336 |
| 2022-12-02 | 9.67 | $30.62 | 742400 |
| 2022-12-01 | 10.04 | $28.32 | 432001 |
| 2022-11-30 | 10.38 | $29.90 | 2.0M |
| 2022-11-29 | 10.92 | $28.14 | 922814 |
| 2022-11-28 | 11.18 | $26.84 | 2.1M |
| 2022-11-25 | 10.88 | $26.78 | 347005 |
| 2022-11-23 | 10.72 | $28.29 | 410300 |
| 2022-11-22 | 10.85 | $28.12 | 615648 |
| 2022-11-21 | 10.73 | $27.51 | 494900 |
| 2022-11-18 | 10.79 | $28.39 | 791000 |
| 2022-11-17 | 11.02 | $29.53 | 741600 |
| 2022-11-16 | 11.41 | $29.29 | 500522 |
| 2022-11-15 | 11.95 | $31.69 | 1.1M |
| 2022-11-14 | 12.04 | $30.13 | 889324 |
| 2022-11-11 | 12.29 | $30.12 | 931745 |
| 2022-11-10 | 12.94 | $29.23 | 527100 |
| 2022-11-09 | 13.54 | $28.81 | 490100 |
| 2022-11-08 | 14.03 | $30.19 | 550200 |
| 2022-11-07 | 14.66 | $31.00 | 644906 |
| 2022-11-04 | 15.08 | $32.31 | 1.2M |
| 2022-11-03 | 15.44 | $30.08 | 718900 |
| 2022-11-02 | 15.94 | $28.76 | 680100 |
| 2022-11-01 | 16.15 | $28.46 | 489200 |
| 2022-10-31 | 16.22 | $26.12 | 703200 |
| 2022-10-28 | 15.50 | $27.08 | 657346 |
| 2022-10-27 | 14.86 | $28.11 | 505000 |
| 2022-10-26 | 14.53 | $29.12 | 662800 |
| 2022-10-25 | 14.18 | $26.86 | 613800 |
| 2022-10-24 | 13.11 | $25.56 | 1.4M |
| 2022-10-21 | 11.79 | $28.26 | 272100 |
| 2022-10-20 | 11.30 | $27.74 | 553213 |
| 2022-10-19 | 10.80 | $27.19 | 338902 |
| 2022-10-18 | 10.26 | $29.39 | 242700 |
| 2022-10-17 | 10.30 | $29.70 | 421200 |
| 2022-10-14 | 10.52 | $29.66 | 359210 |
| 2022-10-13 | 10.38 | $29.29 | 328600 |
| 2022-10-12 | 10.09 | $28.67 | 320200 |
| 2022-10-11 | 9.51 | $28.21 | 391300 |
| 2022-10-10 | 8.90 | $29.09 | 446414 |
| 2022-10-07 | 8.60 | $30.11 | 294548 |
| 2022-10-06 | 8.63 | $31.20 | 221300 |
| 2022-10-05 | 8.97 | $31.62 | 278748 |
| 2022-10-04 | 9.40 | $31.55 | 557436 |
| 2022-10-03 | 9.59 | $30.45 | 563200 |
| 2022-09-30 | 9.44 | $28.76 | 357800 |
| 2022-09-29 | 8.79 | $29.21 | 490742 |
| 2022-09-28 | 8.11 | $30.34 | 326837 |
| 2022-09-27 | 7.59 | $30.16 | 475000 |
| 2022-09-26 | 7.17 | $30.49 | 407708 |
| 2022-09-23 | 6.84 | $30.56 | 373700 |
| 2022-09-22 | 6.41 | $31.13 | 510538 |
| 2022-09-21 | 5.95 | $30.16 | 674317 |
| 2022-09-20 | 5.65 | $32.82 | 409900 |
| 2022-09-19 | 5.91 | $32.32 | 477930 |
| 2022-09-16 | 5.94 | $32.78 | 827800 |
| 2022-09-15 | 6.04 | $33.95 | 322458 |
| 2022-09-14 | 6.32 | $33.81 | 429900 |
| 2022-09-13 | 6.61 | $34.23 | 362000 |
| 2022-09-12 | 6.53 | $36.29 | 590700 |
| 2022-09-09 | 6.23 | $34.87 | 408300 |
| 2022-09-08 | 6.44 | $33.50 | 653249 |
| 2022-09-07 | 6.57 | $34.23 | 448700 |
| 2022-09-06 | 6.83 | $33.23 | 521600 |
| 2022-09-02 | 7.18 | $34.00 | 609100 |
| 2022-09-01 | 7.55 | $33.94 | 652206 |
| 2022-08-31 | 7.88 | $35.61 | 1.2M |
| 2022-08-30 | 7.84 | $34.20 | 686000 |
| 2022-08-29 | 8.17 | $34.38 | 376939 |
| 2022-08-26 | 8.30 | $36.97 | 569000 |
| 2022-08-25 | 7.86 | $37.29 | 1.3M |
| 2022-08-24 | 7.61 | $35.44 | 555500 |
| 2022-08-23 | 8.01 | $34.78 | 451400 |
| 2022-08-22 | 8.27 | $35.00 | 636210 |
| 2022-08-19 | 8.64 | $34.79 | 341217 |
| 2022-08-18 | 9.01 | $34.60 | 300100 |
| 2022-08-17 | 9.47 | $35.14 | 283249 |
| 2022-08-16 | 9.95 | $35.46 | 801805 |
| 2022-08-15 | 10.41 | $35.17 | 511400 |
| 2022-08-12 | 10.89 | $35.23 | 581700 |
| 2022-08-11 | 11.23 | $36.01 | 574800 |
| 2022-08-10 | 11.17 | $35.51 | 324329 |
| 2022-08-09 | 11.58 | $36.18 | 273000 |
| 2022-08-08 | 11.84 | $36.18 | 551468 |
| 2022-08-05 | 11.99 | $38.00 | 469100 |
| 2022-08-04 | 11.73 | $38.68 | 687641 |
| 2022-08-03 | 11.23 | $39.74 | 754249 |
| 2022-08-02 | 10.90 | $35.56 | 579594 |
| 2022-08-01 | 11.28 | $33.75 | 658947 |
| 2022-07-29 | 11.48 | $35.69 | 908093 |
| 2022-07-28 | 11.91 | $36.53 | 724200 |
| 2022-07-27 | 12.11 | $37.20 | 528300 |
| 2022-07-26 | 12.15 | $36.79 | 337233 |
| 2022-07-25 | 12.47 | $35.99 | 194724 |
| 2022-07-22 | 13.08 | $35.38 | 360215 |
| 2022-07-21 | 13.68 | $37.27 | 430537 |
| 2022-07-20 | 14.30 | $35.20 | 374240 |
| 2022-07-19 | 15.02 | $36.31 | 499303 |
| 2022-07-18 | 15.64 | $35.32 | 516814 |
| 2022-07-15 | 16.10 | $33.93 | 636423 |
| 2022-07-14 | 16.13 | $33.98 | 413500 |
| 2022-07-13 | 16.17 | $35.31 | 388000 |
| 2022-07-12 | 16.61 | $35.09 | 605200 |
| 2022-07-11 | 17.05 | $35.19 | 693815 |
| 2022-07-08 | 17.50 | $37.83 | 473600 |
| 2022-07-07 | 17.89 | $38.11 | 494900 |
| 2022-07-06 | 18.30 | $36.72 | 707528 |
| 2022-07-05 | 18.88 | $38.95 | 845203 |
| 2022-07-01 | 18.95 | $39.35 | 487600 |
| 2022-06-30 | 18.82 | $39.33 | 807417 |
| 2022-06-29 | 18.68 | $39.64 | 1.3M |
| 2022-06-28 | 17.83 | $39.28 | 1.6M |
| 2022-06-27 | 17.00 | $36.05 | 721900 |
| 2022-06-24 | 16.69 | $35.08 | 925869 |
| 2022-06-23 | 16.61 | $34.46 | 537328 |
| 2022-06-22 | 16.58 | $34.29 | 579400 |
| 2022-06-21 | 16.70 | $34.24 | 741312 |
| 2022-06-17 | 16.64 | $33.72 | 861900 |
| 2022-06-16 | 16.57 | $33.52 | 621900 |
| 2022-06-15 | 16.61 | $35.50 | 790800 |
| 2022-06-14 | 16.38 | $34.00 | 755744 |
| 2022-06-13 | 16.60 | $32.95 | 825000 |
| 2022-06-10 | 16.83 | $34.80 | 991700 |
| 2022-06-09 | 16.44 | $36.46 | 1.1M |
| 2022-06-08 | 15.54 | $37.52 | 1.1M |
| 2022-06-07 | 14.54 | $36.47 | 748824 |
| 2022-06-06 | 13.71 | $34.99 | 720800 |
| 2022-06-03 | 12.83 | $35.26 | 500300 |
| 2022-06-02 | 12.31 | $35.44 | 656300 |
| 2022-06-01 | 11.43 | $36.49 | 935428 |
| 2022-05-31 | 10.51 | $36.34 | 2.3M |
| 2022-05-27 | 9.67 | $34.01 | 799100 |
| 2022-05-26 | 9.22 | $33.08 | 934000 |
| 2022-05-25 | 8.92 | $31.08 | 923365 |
| 2022-05-24 | 8.90 | $28.60 | 908100 |
| 2022-05-23 | 9.16 | $28.36 | 480034 |
| 2022-05-20 | 9.60 | $28.90 | 495800 |
| 2022-05-19 | 9.81 | $29.85 | 940318 |
| 2022-05-18 | 9.73 | $29.90 | 674941 |
| 2022-05-17 | 9.96 | $28.58 | 636023 |
| 2022-05-16 | 10.10 | $27.95 | 576230 |
| 2022-05-13 | 10.54 | $25.98 | 492500 |
| 2022-05-12 | 10.76 | $25.20 | 655517 |
| 2022-05-11 | 10.65 | $25.47 | 535332 |
| 2022-05-10 | 10.71 | $25.98 | 566100 |
| 2022-05-09 | 10.88 | $25.35 | 414541 |
| 2022-05-06 | 10.69 | $26.83 | 349830 |
| 2022-05-05 | 10.92 | $28.01 | 561400 |
| 2022-05-04 | 11.46 | $30.31 | 441901 |
| 2022-05-03 | 11.71 | $29.23 | 485200 |
| 2022-05-02 | 11.88 | $29.63 | 344200 |
| 2022-04-29 | 12.05 | $29.07 | 632200 |
| 2022-04-28 | 12.22 | $27.73 | 748712 |
| 2022-04-27 | 12.62 | $26.86 | 677840 |
| 2022-04-26 | 12.73 | $24.75 | 543200 |
| 2022-04-25 | 12.50 | $25.92 | 673245 |
| 2022-04-22 | 12.26 | $25.92 | 603900 |
| 2022-04-21 | 12.19 | $25.45 | 941800 |
| 2022-04-20 | 11.91 | $25.66 | 674500 |
| 2022-04-19 | 11.61 | $25.57 | 1.4M |
| 2022-04-18 | 11.39 | $26.12 | 1.1M |
| 2022-04-14 | 11.30 | $28.45 | 500377 |
| 2022-04-13 | 11.81 | $29.79 | 468500 |
| 2022-04-12 | 12.33 | $28.99 | 507528 |
| 2022-04-11 | 12.97 | $29.40 | 712200 |
| 2022-04-08 | 13.65 | $30.48 | 459440 |
| 2022-04-07 | 14.03 | $30.51 | 762206 |
| 2022-04-06 | 14.43 | $31.58 | 558100 |
| 2022-04-05 | 14.68 | $32.29 | 423376 |
| 2022-04-04 | 14.57 | $33.47 | 1.3M |
| 2022-04-01 | 14.24 | $33.84 | 1.3M |
| 2022-03-31 | 14.17 | $30.41 | 777015 |
| 2022-03-30 | 14.52 | $31.80 | 952100 |
| 2022-03-29 | 14.44 | $32.58 | 1.2M |
| 2022-03-28 | 14.45 | $31.60 | 1.1M |
| 2022-03-25 | 14.80 | $29.77 | 1.2M |
| 2022-03-24 | 15.50 | $30.57 | 848606 |
| 2022-03-23 | 15.99 | $30.93 | 1.1M |
| 2022-03-22 | 16.44 | $31.41 | 1.0M |
| 2022-03-21 | 16.97 | $29.28 | 848400 |
| 2022-03-18 | 17.66 | $29.69 | 1.2M |
| 2022-03-17 | 18.42 | $28.46 | 1.0M |
| 2022-03-16 | 19.05 | $29.66 | 2.0M |
| 2022-03-15 | 19.71 | $23.77 | 1.4M |
| 2022-03-14 | 18.75 | $21.50 | 1.3M |
| 2022-03-11 | 17.61 | $22.30 | 890300 |
| 2022-03-10 | 16.68 | $24.13 | 942730 |
| 2022-03-09 | 15.86 | $25.65 | 907210 |
| 2022-03-08 | 15.25 | $24.00 | 976800 |
| 2022-03-07 | 14.58 | $25.91 | 899100 |
| 2022-03-04 | 14.18 | $27.43 | 869000 |
| 2022-03-03 | 14.07 | $29.00 | 716500 |
| 2022-03-02 | 14.20 | $29.23 | 882900 |
| 2022-03-01 | 14.56 | $31.76 | 850059 |
| 2022-02-28 | 15.27 | $30.59 | 1.5M |
| 2022-02-25 | 15.95 | $30.26 | 1.1M |
| 2022-02-24 | 16.20 | $27.14 | 1.4M |
| 2022-02-23 | 15.57 | $26.71 | 639700 |
| 2022-02-22 | 15.27 | $26.42 | 674818 |
| 2022-02-18 | 14.85 | $27.31 | 540926 |
| 2022-02-17 | 14.57 | $28.38 | 541610 |
| 2022-02-16 | 14.56 | $29.25 | 813900 |
| 2022-02-15 | 14.69 | $29.99 | 551800 |
| 2022-02-14 | 14.86 | $28.63 | 505800 |
| 2022-02-11 | 14.96 | $29.41 | 359502 |
| 2022-02-10 | 15.27 | $30.33 | 1.1M |
| 2022-02-09 | 15.84 | $31.32 | 470703 |
| 2022-02-08 | 16.49 | $30.27 | 501700 |
| 2022-02-07 | 16.75 | $29.30 | 429700 |
| 2022-02-04 | 17.18 | $30.57 | 345638 |
| 2022-02-03 | 17.82 | $30.45 | 528700 |
| 2022-02-02 | 18.35 | $30.56 | 947200 |
| 2022-02-01 | 19.08 | $33.86 | 637953 |
| 2022-01-31 | 19.72 | $33.32 | 1.1M |
| 2022-01-28 | 20.60 | $29.71 | 1.2M |
| 2022-01-27 | 20.90 | $29.37 | 658300 |
| 2022-01-26 | 21.39 | $30.55 | 635200 |
| 2022-01-25 | 22.18 | $30.75 | 1.2M |
| 2022-01-24 | 22.73 | $31.38 | 1.3M |
| 2022-01-21 | 23.32 | $34.89 | 1.1M |
| 2022-01-20 | 23.89 | $36.06 | 1.3M |
| 2022-01-19 | 23.97 | $36.49 | 600600 |
| 2022-01-18 | 24.46 | $35.72 | 731225 |
| 2022-01-14 | 25.10 | $35.85 | 687261 |
| 2022-01-13 | 25.63 | $35.81 | 762500 |
| 2022-01-12 | 26.05 | $37.00 | 869024 |
| 2022-01-11 | 26.37 | $35.83 | 928474 |
| 2022-01-10 | 26.83 | $34.91 | 1.3M |
| 2022-01-07 | 27.71 | $33.27 | 707800 |
| 2022-01-06 | 28.96 | $32.69 | 1.0M |
| 2022-01-05 | 30.41 | $31.40 | 942645 |
| 2022-01-04 | 31.67 | $30.91 | 737867 |
| 2022-01-03 | 32.45 | $30.60 | 690531 |
| 2021-12-31 | 33.41 | $29.48 | 798545 |
| 2021-12-30 | 34.04 | $29.56 | 1.3M |
| 2021-12-29 | 34.71 | $26.13 | 871455 |
| 2021-12-28 | 34.20 | $27.12 | 464800 |
| 2021-12-27 | 33.87 | $27.23 | 435323 |
| 2021-12-23 | 33.55 | $28.23 | 503100 |
| 2021-12-22 | 33.13 | $27.96 | 962913 |
| 2021-12-21 | 32.76 | $28.89 | 1.2M |
| 2021-12-20 | 32.37 | $27.29 | 1.2M |
| 2021-12-17 | 31.80 | $28.84 | 1.2M |
| 2021-12-16 | 31.34 | $28.89 | 1.1M |
| 2021-12-15 | 30.99 | $29.40 | 1.1M |
| 2021-12-14 | 30.48 | $30.29 | 943145 |
| 2021-12-13 | 30.20 | $31.02 | 1.1M |
| 2021-12-10 | 29.96 | $32.55 | 864710 |
| 2021-12-09 | 29.94 | $32.78 | 721340 |
| 2021-12-08 | 30.09 | $33.47 | 958031 |
| 2021-12-07 | 30.29 | $34.40 | 1.4M |
| 2021-12-06 | 30.51 | $32.66 | 1.4M |
| 2021-12-03 | 30.11 | $29.59 | 1.3M |
| 2021-12-02 | 28.98 | $31.46 | 1.1M |
| 2021-12-01 | 28.11 | $31.06 | 1.3M |
| 2021-11-30 | 27.21 | $34.17 | 1.6M |
| 2021-11-29 | 26.68 | $35.05 | 990204 |
| 2021-11-26 | 26.31 | $35.03 | 461232 |
| 2021-11-24 | 26.00 | $35.91 | 723133 |
| 2021-11-23 | 25.79 | $36.20 | 1.0M |
| 2021-11-22 | 25.71 | $37.08 | 890791 |
| 2021-11-19 | 25.63 | $35.78 | 1.5M |
| 2021-11-18 | 24.91 | $34.24 | 1.0M |
| 2021-11-17 | 23.93 | $34.44 | 1.1M |
| 2021-11-16 | 23.08 | $37.62 | 589208 |
| 2021-11-15 | 22.82 | $38.70 | 1.1M |
| 2021-11-12 | 22.74 | $38.93 | 1.7M |
| 2021-11-11 | 22.57 | $38.00 | 1.3M |
| 2021-11-10 | 22.29 | $37.65 | 1.9M |
| 2021-11-09 | 22.00 | $37.81 | 425316 |
| 2021-11-08 | 21.73 | $38.31 | 556512 |
| 2021-11-05 | 21.47 | $38.49 | 1.1M |
| 2021-11-04 | 21.24 | $38.92 | 662900 |
| 2021-11-03 | 21.00 | $39.96 | 405041 |
| 2021-11-02 | 21.05 | $40.17 | 1.0M |
| 2021-11-01 | 21.04 | $40.62 | 909554 |
| 2021-10-29 | 21.03 | $39.35 | 958316 |
| 2021-10-28 | 20.84 | $40.09 | 1.0M |
| 2021-10-27 | 20.75 | $39.64 | 1.8M |
| 2021-10-26 | 20.72 | $43.38 | 613039 |
| 2021-10-25 | 21.47 | $47.14 | 538060 |
| 2021-10-22 | 22.06 | $48.04 | 421240 |
| 2021-10-21 | 22.38 | $50.96 | 791900 |
| 2021-10-20 | 22.07 | $51.03 | 1.4M |
| 2021-10-19 | 21.50 | $50.79 | 807200 |
| 2021-10-18 | 21.12 | $49.95 | 586400 |
| 2021-10-15 | 20.79 | $49.23 | 479911 |
| 2021-10-14 | 20.39 | $49.97 | 386033 |
| 2021-10-13 | 19.78 | $50.82 | 469242 |
| 2021-10-12 | 19.03 | $50.24 | 386400 |
| 2021-10-11 | 18.27 | $50.23 | 772600 |
| 2021-10-08 | 17.37 | $50.65 | 839000 |
| 2021-10-07 | 16.62 | $48.82 | 646900 |
| 2021-10-06 | 16.05 | $46.01 | 543304 |
| 2021-10-05 | 16.04 | $46.10 | 545506 |
| 2021-10-04 | 16.04 | $45.01 | 915362 |
| 2021-10-01 | 16.02 | $47.23 | 760719 |
| 2021-09-30 | 15.54 | $46.93 | 1.2M |
| 2021-09-29 | 15.08 | $45.22 | 1.1M |
| 2021-09-28 | 14.93 | $44.06 | 632756 |
| 2021-09-27 | 15.06 | $42.74 | 819145 |
| 2021-09-24 | 15.53 | $41.10 | 394826 |
| 2021-09-23 | 16.33 | $41.27 | 2.1M |
| 2021-09-22 | 17.19 | $41.12 | 670817 |
| 2021-09-21 | 17.68 | $41.35 | 401500 |
| 2021-09-20 | 18.39 | $41.36 | 814200 |
| 2021-09-17 | 19.19 | $42.72 | 974949 |
| 2021-09-16 | 19.70 | $42.19 | 679600 |
| 2021-09-15 | 20.30 | $42.80 | 926400 |
| 2021-09-14 | 20.92 | $44.70 | 454100 |
| 2021-09-13 | 20.99 | $45.00 | 505448 |
| 2021-09-10 | 20.91 | $45.34 | 401800 |
| 2021-09-09 | 20.67 | $46.05 | 509247 |
| 2021-09-08 | 20.49 | $45.80 | 751522 |
| 2021-09-07 | 20.23 | $47.67 | 694412 |
| 2021-09-03 | 19.70 | $46.02 | 829919 |
| 2021-09-02 | 19.28 | $46.81 | 1.1M |
| 2021-09-01 | 18.83 | $46.27 | 1.3M |
| 2021-08-31 | 18.47 | $44.26 | 2.2M |
| 2021-08-30 | 18.29 | $41.37 | 1.2M |
| 2021-08-27 | 18.54 | $40.25 | 1.2M |
| 2021-08-26 | 18.89 | $39.65 | 1.5M |
| 2021-08-25 | 19.36 | $40.22 | 1.2M |
| 2021-08-24 | 19.81 | $41.88 | 1.2M |
| 2021-08-23 | 20.05 | $39.43 | 699000 |
| 2021-08-20 | 20.70 | $37.72 | 1.0M |
| 2021-08-19 | 21.41 | $37.26 | 701700 |
| 2021-08-18 | 22.35 | $38.22 | 693643 |
| 2021-08-17 | 23.33 | $37.75 | 918700 |
| 2021-08-16 | 24.41 | $37.88 | 819694 |
| 2021-08-13 | 25.26 | $38.91 | 886142 |
| 2021-08-12 | 26.05 | $39.91 | 571133 |
| 2021-08-11 | 26.66 | $41.99 | 747319 |
| 2021-08-10 | 27.05 | $41.96 | 644603 |
| 2021-08-09 | 27.45 | $42.62 | 969728 |
| 2021-08-06 | 27.96 | $42.08 | 608231 |
| 2021-08-05 | 28.47 | $43.67 | 824900 |
| 2021-08-04 | 28.87 | $44.45 | 1.3M |
| 2021-08-03 | 29.30 | $42.32 | 1.1M |
| 2021-08-02 | 29.75 | $46.82 | 1.3M |
| 2021-07-30 | 30.09 | $45.30 | 1.6M |
| 2021-07-29 | 30.58 | $48.02 | 969333 |
| 2021-07-28 | 30.73 | $49.21 | 1.0M |
| 2021-07-27 | 30.69 | $46.90 | 1.4M |
| 2021-07-26 | 30.82 | $48.06 | 1.0M |
| 2021-07-23 | 30.70 | $51.94 | 786809 |
| 2021-07-22 | 30.22 | $53.74 | 966128 |
| 2021-07-21 | 29.47 | $52.99 | 2.0M |
| 2021-07-20 | 28.67 | $57.16 | 683513 |
| 2021-07-19 | 27.17 | $59.53 | 525100 |
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