Is Banco Santander-Chile (BSAC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Banco Santander-Chile (BSAC) research center and poll results.
NYSE : BSAC
Banco Santander-Chile
$32.83 USD
-$0.23 (-0.7%)
- Volume
- 451.98K
- Average Volume
- 432.8K
- Market Capitalization
- $15.47B
- P/E Ratio
- 14.39
- Dividend Yield
- 4.35%
- Price Target
- $34.50
- Year High
- $37.72
- Year Low
- $22.77
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.59
- Current Ratio
- $0.10
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
32.92
2026-07-17
Close Price
$32.83
Vol: 473003
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.13
Average
21.20
Maximum
36.29
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.92 | $32.83 | 473003 |
| 2026-07-16 | 32.92 | $33.06 | 290700 |
| 2026-07-15 | 32.94 | $33.72 | 322700 |
| 2026-07-14 | 32.91 | $33.85 | 309439 |
| 2026-07-13 | 32.84 | $33.56 | 253600 |
| 2026-07-10 | 32.79 | $33.96 | 452233 |
| 2026-07-09 | 32.65 | $33.43 | 287900 |
| 2026-07-08 | 32.55 | $33.06 | 353103 |
| 2026-07-07 | 32.40 | $33.70 | 492900 |
| 2026-07-06 | 32.21 | $33.26 | 307100 |
| 2026-07-02 | 32.08 | $32.66 | 345441 |
| 2026-07-01 | 31.96 | $32.57 | 277300 |
| 2026-06-30 | 31.89 | $32.93 | 557626 |
| 2026-06-29 | 31.79 | $32.43 | 217248 |
| 2026-06-26 | 31.76 | $32.12 | 245342 |
| 2026-06-25 | 31.75 | $31.99 | 594600 |
| 2026-06-24 | 31.75 | $31.46 | 336385 |
| 2026-06-23 | 31.79 | $32.25 | 319500 |
| 2026-06-22 | 31.72 | $32.88 | 444400 |
| 2026-06-18 | 31.65 | $32.64 | 459300 |
| 2026-06-17 | 31.59 | $32.82 | 397600 |
| 2026-06-16 | 31.46 | $33.43 | 303500 |
| 2026-06-15 | 31.31 | $33.18 | 389206 |
| 2026-06-12 | 31.16 | $32.51 | 454800 |
| 2026-06-11 | 31.07 | $32.42 | 589600 |
| 2026-06-10 | 30.95 | $31.28 | 291000 |
| 2026-06-09 | 30.90 | $31.40 | 571723 |
| 2026-06-08 | 30.82 | $29.98 | 427740 |
| 2026-06-05 | 30.83 | $30.02 | 564339 |
| 2026-06-04 | 30.85 | $30.62 | 224026 |
| 2026-06-03 | 30.90 | $30.25 | 197723 |
| 2026-06-02 | 30.90 | $31.11 | 224614 |
| 2026-06-01 | 30.88 | $30.98 | 546223 |
| 2026-05-29 | 30.90 | $31.93 | 650600 |
| 2026-05-28 | 30.90 | $31.80 | 404700 |
| 2026-05-27 | 30.91 | $32.13 | 497245 |
| 2026-05-26 | 30.96 | $32.09 | 398200 |
| 2026-05-22 | 31.03 | $30.98 | 360431 |
| 2026-05-21 | 31.18 | $31.51 | 192200 |
| 2026-05-20 | 31.27 | $31.26 | 792900 |
| 2026-05-19 | 31.39 | $30.23 | 692300 |
| 2026-05-18 | 31.59 | $30.54 | 463000 |
| 2026-05-15 | 31.83 | $30.18 | 471100 |
| 2026-05-14 | 32.13 | $30.73 | 504405 |
| 2026-05-13 | 32.38 | $29.97 | 728200 |
| 2026-05-12 | 32.66 | $30.20 | 453901 |
| 2026-05-11 | 32.94 | $29.79 | 248600 |
| 2026-05-08 | 33.22 | $30.22 | 302100 |
| 2026-05-07 | 33.47 | $30.53 | 512400 |
| 2026-05-06 | 33.69 | $31.52 | 562508 |
| 2026-05-05 | 33.84 | $30.36 | 499239 |
| 2026-05-04 | 33.98 | $30.61 | 223702 |
| 2026-05-01 | 34.11 | $31.33 | 327800 |
| 2026-04-30 | 34.20 | $31.98 | 974040 |
| 2026-04-29 | 34.29 | $32.10 | 600700 |
| 2026-04-28 | 34.35 | $33.08 | 1.1M |
| 2026-04-27 | 34.29 | $33.42 | 260942 |
| 2026-04-24 | 34.19 | $33.94 | 474200 |
| 2026-04-23 | 34.09 | $33.44 | 430000 |
| 2026-04-22 | 34.04 | $33.60 | 561400 |
| 2026-04-21 | 33.97 | $34.16 | 365900 |
| 2026-04-20 | 33.86 | $35.47 | 308500 |
| 2026-04-17 | 33.64 | $36.07 | 476700 |
| 2026-04-16 | 33.45 | $35.81 | 321100 |
| 2026-04-15 | 33.21 | $35.54 | 734200 |
| 2026-04-14 | 33.01 | $35.92 | 387500 |
| 2026-04-13 | 32.79 | $35.32 | 285400 |
| 2026-04-10 | 32.55 | $35.20 | 249337 |
| 2026-04-09 | 32.32 | $34.85 | 337845 |
| 2026-04-08 | 32.19 | $34.54 | 421000 |
| 2026-04-07 | 32.10 | $33.12 | 740400 |
| 2026-04-06 | 32.06 | $33.24 | 333900 |
| 2026-04-02 | 31.96 | $33.20 | 202028 |
| 2026-04-01 | 31.85 | $33.68 | 260400 |
| 2026-03-31 | 31.76 | $33.40 | 873931 |
| 2026-03-30 | 31.64 | $31.80 | 946100 |
| 2026-03-27 | 31.70 | $31.54 | 421700 |
| 2026-03-26 | 31.81 | $31.85 | 272500 |
| 2026-03-25 | 31.98 | $32.46 | 218600 |
| 2026-03-24 | 32.15 | $32.14 | 259500 |
| 2026-03-23 | 32.33 | $32.10 | 399900 |
| 2026-03-20 | 32.50 | $31.06 | 487814 |
| 2026-03-19 | 32.75 | $32.17 | 683800 |
| 2026-03-18 | 32.92 | $31.07 | 382300 |
| 2026-03-17 | 33.15 | $31.51 | 384400 |
| 2026-03-16 | 33.34 | $31.51 | 357300 |
| 2026-03-13 | 33.55 | $30.56 | 318621 |
| 2026-03-12 | 33.81 | $30.57 | 509600 |
| 2026-03-11 | 34.13 | $32.34 | 521800 |
| 2026-03-10 | 34.35 | $32.75 | 924045 |
| 2026-03-09 | 34.59 | $32.22 | 528800 |
| 2026-03-06 | 34.81 | $31.27 | 433708 |
| 2026-03-05 | 35.05 | $30.95 | 469744 |
| 2026-03-04 | 35.30 | $31.88 | 416335 |
| 2026-03-03 | 35.56 | $30.96 | 595125 |
| 2026-03-02 | 35.83 | $33.00 | 431344 |
| 2026-02-27 | 35.94 | $33.91 | 546800 |
| 2026-02-26 | 36.09 | $35.07 | 328600 |
| 2026-02-25 | 36.18 | $35.87 | 243428 |
| 2026-02-24 | 36.23 | $35.80 | 172800 |
| 2026-02-23 | 36.26 | $35.46 | 158901 |
| 2026-02-20 | 36.29 | $36.12 | 220800 |
| 2026-02-19 | 36.25 | $35.56 | 301336 |
| 2026-02-18 | 36.17 | $35.69 | 291910 |
| 2026-02-17 | 36.04 | $35.40 | 336700 |
| 2026-02-13 | 35.93 | $35.65 | 197000 |
| 2026-02-12 | 35.76 | $35.78 | 219845 |
| 2026-02-11 | 35.62 | $36.99 | 308100 |
| 2026-02-10 | 35.42 | $36.67 | 167734 |
| 2026-02-09 | 35.25 | $37.46 | 200500 |
| 2026-02-06 | 35.01 | $36.74 | 318000 |
| 2026-02-05 | 34.78 | $36.13 | 364000 |
| 2026-02-04 | 34.60 | $35.89 | 322740 |
| 2026-02-03 | 34.42 | $37.12 | 263400 |
| 2026-02-02 | 34.17 | $36.19 | 261949 |
| 2026-01-30 | 33.92 | $35.22 | 449600 |
| 2026-01-29 | 33.71 | $36.99 | 420000 |
| 2026-01-28 | 33.43 | $36.81 | 289220 |
| 2026-01-27 | 33.16 | $36.93 | 324700 |
| 2026-01-26 | 32.89 | $36.34 | 543728 |
| 2026-01-23 | 32.64 | $36.18 | 885245 |
| 2026-01-22 | 32.38 | $35.19 | 527400 |
| 2026-01-21 | 32.19 | $34.11 | 335800 |
| 2026-01-20 | 32.02 | $32.92 | 423444 |
| 2026-01-16 | 31.88 | $33.31 | 457544 |
| 2026-01-15 | 31.70 | $32.26 | 336000 |
| 2026-01-14 | 31.58 | $33.03 | 390700 |
| 2026-01-13 | 31.45 | $32.88 | 376636 |
| 2026-01-12 | 31.36 | $33.29 | 418026 |
| 2026-01-09 | 31.24 | $32.63 | 183306 |
| 2026-01-08 | 31.11 | $32.21 | 443139 |
| 2026-01-07 | 31.01 | $32.45 | 336342 |
| 2026-01-06 | 30.87 | $32.36 | 342200 |
| 2026-01-05 | 30.74 | $32.09 | 246841 |
| 2026-01-02 | 30.68 | $31.20 | 159205 |
| 2025-12-31 | 30.66 | $31.11 | 122900 |
| 2025-12-30 | 30.64 | $31.34 | 151308 |
| 2025-12-29 | 30.58 | $31.29 | 182191 |
| 2025-12-26 | 30.51 | $31.67 | 104322 |
| 2025-12-24 | 30.42 | $31.33 | 96423 |
| 2025-12-23 | 30.34 | $31.01 | 190900 |
| 2025-12-22 | 30.26 | $31.25 | 387000 |
| 2025-12-19 | 30.16 | $30.69 | 384915 |
| 2025-12-18 | 30.09 | $30.22 | 268100 |
| 2025-12-17 | 30.05 | $29.68 | 364615 |
| 2025-12-16 | 30.03 | $29.81 | 551837 |
| 2025-12-15 | 30.00 | $30.58 | 316400 |
| 2025-12-12 | 29.93 | $31.03 | 224500 |
| 2025-12-11 | 29.86 | $30.82 | 253600 |
| 2025-12-10 | 29.84 | $30.11 | 160200 |
| 2025-12-09 | 29.85 | $30.09 | 222036 |
| 2025-12-08 | 29.84 | $29.68 | 174931 |
| 2025-12-05 | 29.84 | $29.72 | 354508 |
| 2025-12-04 | 29.81 | $30.98 | 205700 |
| 2025-12-03 | 29.70 | $30.75 | 405602 |
| 2025-12-02 | 29.58 | $30.66 | 374800 |
| 2025-12-01 | 29.50 | $30.22 | 262900 |
| 2025-11-28 | 29.42 | $29.93 | 254204 |
| 2025-11-26 | 29.37 | $29.93 | 203542 |
| 2025-11-25 | 29.28 | $29.54 | 275523 |
| 2025-11-24 | 29.22 | $29.41 | 301305 |
| 2025-11-21 | 29.16 | $29.31 | 266120 |
| 2025-11-20 | 29.11 | $29.28 | 245200 |
| 2025-11-19 | 29.07 | $29.54 | 232800 |
| 2025-11-18 | 28.99 | $29.20 | 305004 |
| 2025-11-17 | 28.92 | $29.29 | 376942 |
| 2025-11-14 | 28.86 | $29.15 | 360145 |
| 2025-11-13 | 28.79 | $29.57 | 537300 |
| 2025-11-12 | 28.69 | $30.44 | 531639 |
| 2025-11-11 | 28.53 | $30.22 | 297205 |
| 2025-11-10 | 28.36 | $29.90 | 251300 |
| 2025-11-07 | 28.20 | $29.70 | 642000 |
| 2025-11-06 | 28.03 | $29.18 | 217400 |
| 2025-11-05 | 27.91 | $28.76 | 254700 |
| 2025-11-04 | 27.81 | $28.38 | 204300 |
| 2025-11-03 | 27.69 | $28.98 | 307500 |
| 2025-10-31 | 27.57 | $28.70 | 244703 |
| 2025-10-30 | 27.46 | $28.82 | 386726 |
| 2025-10-29 | 27.34 | $28.30 | 302629 |
| 2025-10-28 | 27.25 | $28.22 | 305046 |
| 2025-10-27 | 27.16 | $28.33 | 299300 |
| 2025-10-24 | 27.06 | $28.30 | 267500 |
| 2025-10-23 | 26.96 | $28.38 | 197000 |
| 2025-10-22 | 26.86 | $28.03 | 247200 |
| 2025-10-21 | 26.78 | $27.84 | 290000 |
| 2025-10-20 | 26.72 | $28.02 | 268200 |
| 2025-10-17 | 26.64 | $27.79 | 300434 |
| 2025-10-16 | 26.53 | $27.54 | 222200 |
| 2025-10-15 | 26.43 | $27.23 | 327900 |
| 2025-10-14 | 26.36 | $26.73 | 324232 |
| 2025-10-13 | 26.33 | $26.74 | 250100 |
| 2025-10-10 | 26.30 | $26.33 | 519500 |
| 2025-10-09 | 26.27 | $26.76 | 432419 |
| 2025-10-08 | 26.25 | $26.79 | 248500 |
| 2025-10-07 | 26.20 | $26.03 | 252500 |
| 2025-10-06 | 26.18 | $26.60 | 232602 |
| 2025-10-03 | 26.12 | $26.47 | 327700 |
| 2025-10-02 | 26.08 | $26.35 | 353700 |
| 2025-10-01 | 26.01 | $26.45 | 292014 |
| 2025-09-30 | 25.92 | $26.50 | 445147 |
| 2025-09-29 | 25.80 | $26.33 | 167722 |
| 2025-09-26 | 25.69 | $26.35 | 144537 |
| 2025-09-25 | 25.57 | $26.23 | 372719 |
| 2025-09-24 | 25.44 | $26.53 | 250900 |
| 2025-09-23 | 25.30 | $26.68 | 202619 |
| 2025-09-22 | 25.16 | $26.36 | 272900 |
| 2025-09-19 | 25.05 | $25.59 | 210800 |
| 2025-09-18 | 24.96 | $25.51 | 272808 |
| 2025-09-17 | 24.86 | $25.93 | 240510 |
| 2025-09-16 | 24.74 | $26.13 | 227408 |
| 2025-09-15 | 24.65 | $26.02 | 308600 |
| 2025-09-12 | 24.56 | $25.75 | 519700 |
| 2025-09-11 | 24.48 | $26.44 | 249200 |
| 2025-09-10 | 24.38 | $25.84 | 189349 |
| 2025-09-09 | 24.30 | $25.63 | 382204 |
| 2025-09-08 | 24.21 | $25.25 | 459604 |
| 2025-09-05 | 24.15 | $25.65 | 311700 |
| 2025-09-04 | 24.06 | $25.02 | 323000 |
| 2025-09-03 | 23.97 | $24.66 | 229942 |
| 2025-09-02 | 23.90 | $24.10 | 557200 |
| 2025-08-29 | 23.87 | $24.04 | 184630 |
| 2025-08-28 | 23.82 | $23.97 | 153000 |
| 2025-08-27 | 23.78 | $23.71 | 338600 |
| 2025-08-26 | 23.74 | $23.77 | 585801 |
| 2025-08-25 | 23.71 | $23.75 | 187600 |
| 2025-08-22 | 23.68 | $24.19 | 227728 |
| 2025-08-21 | 23.64 | $23.76 | 287400 |
| 2025-08-20 | 23.64 | $23.66 | 205200 |
| 2025-08-19 | 23.65 | $23.51 | 316936 |
| 2025-08-18 | 23.65 | $24.32 | 339813 |
| 2025-08-15 | 23.64 | $24.21 | 296540 |
| 2025-08-14 | 23.61 | $24.04 | 232900 |
| 2025-08-13 | 23.59 | $24.53 | 235628 |
| 2025-08-12 | 23.53 | $24.18 | 152100 |
| 2025-08-11 | 23.50 | $23.97 | 435039 |
| 2025-08-08 | 23.49 | $24.05 | 278605 |
| 2025-08-07 | 23.48 | $23.68 | 230100 |
| 2025-08-06 | 23.52 | $23.22 | 196700 |
| 2025-08-05 | 23.59 | $23.32 | 204200 |
| 2025-08-04 | 23.66 | $23.52 | 295731 |
| 2025-08-01 | 23.72 | $23.13 | 392100 |
| 2025-07-31 | 23.82 | $23.01 | 240600 |
| 2025-07-30 | 23.92 | $22.88 | 184000 |
| 2025-07-29 | 24.03 | $23.29 | 288400 |
| 2025-07-28 | 24.13 | $23.11 | 178100 |
| 2025-07-25 | 24.20 | $23.42 | 231345 |
| 2025-07-24 | 24.26 | $23.69 | 230400 |
| 2025-07-23 | 24.29 | $23.90 | 158500 |
| 2025-07-22 | 24.32 | $23.62 | 219118 |
| 2025-07-21 | 24.32 | $23.97 | 411700 |
| 2025-07-18 | 24.31 | $23.63 | 279117 |
| 2025-07-17 | 24.34 | $23.58 | 518800 |
| 2025-07-16 | 24.37 | $23.48 | 383015 |
| 2025-07-15 | 24.44 | $23.55 | 304404 |
| 2025-07-14 | 24.50 | $23.73 | 303444 |
| 2025-07-11 | 24.58 | $23.94 | 432500 |
| 2025-07-10 | 24.65 | $24.49 | 364700 |
| 2025-07-09 | 24.65 | $24.53 | 280812 |
| 2025-07-08 | 24.65 | $24.76 | 541900 |
| 2025-07-07 | 24.65 | $24.63 | 513744 |
| 2025-07-03 | 24.66 | $25.13 | 331500 |
| 2025-07-02 | 24.64 | $25.12 | 415100 |
| 2025-07-01 | 24.61 | $25.03 | 519306 |
| 2025-06-30 | 24.59 | $25.22 | 678600 |
| 2025-06-27 | 24.54 | $24.57 | 278100 |
| 2025-06-26 | 24.54 | $24.54 | 268575 |
| 2025-06-25 | 24.53 | $24.39 | 521300 |
| 2025-06-24 | 24.55 | $24.44 | 456346 |
| 2025-06-23 | 24.58 | $23.66 | 653021 |
| 2025-06-20 | 24.64 | $23.81 | 422415 |
| 2025-06-18 | 24.71 | $24.16 | 440300 |
| 2025-06-17 | 24.77 | $24.29 | 494718 |
| 2025-06-16 | 24.82 | $24.72 | 1.6M |
| 2025-06-13 | 24.84 | $24.76 | 584800 |
| 2025-06-12 | 24.86 | $25.39 | 265443 |
| 2025-06-11 | 24.84 | $25.35 | 353623 |
| 2025-06-10 | 24.80 | $24.57 | 215600 |
| 2025-06-09 | 24.79 | $24.46 | 288909 |
| 2025-06-06 | 24.80 | $24.83 | 240000 |
| 2025-06-05 | 24.78 | $24.82 | 376100 |
| 2025-06-04 | 24.75 | $24.66 | 387039 |
| 2025-06-03 | 24.73 | $24.59 | 470000 |
| 2025-06-02 | 24.69 | $24.64 | 801900 |
| 2025-05-30 | 24.65 | $24.14 | 609400 |
| 2025-05-29 | 24.61 | $24.57 | 283375 |
| 2025-05-28 | 24.59 | $24.41 | 241700 |
| 2025-05-27 | 24.58 | $24.74 | 420445 |
| 2025-05-23 | 24.56 | $25.04 | 166015 |
| 2025-05-22 | 24.53 | $24.91 | 204137 |
| 2025-05-21 | 24.50 | $25.20 | 181207 |
| 2025-05-20 | 24.43 | $25.32 | 301600 |
| 2025-05-19 | 24.41 | $25.27 | 206000 |
| 2025-05-16 | 24.35 | $25.08 | 364400 |
| 2025-05-15 | 24.29 | $25.19 | 343303 |
| 2025-05-14 | 24.21 | $24.99 | 451236 |
| 2025-05-13 | 24.12 | $24.65 | 310600 |
| 2025-05-12 | 24.03 | $24.31 | 408600 |
| 2025-05-09 | 23.93 | $24.65 | 249616 |
| 2025-05-08 | 23.78 | $24.50 | 613701 |
| 2025-05-07 | 23.67 | $24.14 | 572848 |
| 2025-05-06 | 23.51 | $24.16 | 413700 |
| 2025-05-05 | 23.35 | $23.93 | 392430 |
| 2025-05-02 | 23.24 | $23.78 | 492928 |
| 2025-05-01 | 23.21 | $23.40 | 486500 |
| 2025-04-30 | 23.20 | $24.09 | 441200 |
| 2025-04-29 | 23.17 | $24.23 | 534237 |
| 2025-04-28 | 23.10 | $24.35 | 367638 |
| 2025-04-25 | 23.04 | $24.52 | 339649 |
| 2025-04-24 | 22.99 | $24.31 | 599647 |
| 2025-04-23 | 22.95 | $23.72 | 541500 |
| 2025-04-22 | 22.94 | $24.84 | 617708 |
| 2025-04-21 | 22.86 | $24.16 | 949463 |
| 2025-04-17 | 22.79 | $23.97 | 604066 |
| 2025-04-16 | 22.74 | $23.49 | 891329 |
| 2025-04-15 | 22.72 | $23.12 | 470800 |
| 2025-04-14 | 22.72 | $22.87 | 339800 |
| 2025-04-11 | 22.75 | $22.31 | 467037 |
| 2025-04-10 | 22.78 | $21.67 | 954128 |
| 2025-04-09 | 22.83 | $22.32 | 663435 |
| 2025-04-08 | 22.84 | $20.93 | 627510 |
| 2025-04-07 | 22.89 | $21.04 | 728619 |
| 2025-04-04 | 22.94 | $21.72 | 427129 |
| 2025-04-03 | 22.98 | $23.12 | 379245 |
| 2025-04-02 | 22.95 | $23.29 | 337700 |
| 2025-04-01 | 22.91 | $23.44 | 341624 |
| 2025-03-31 | 22.83 | $22.80 | 253100 |
| 2025-03-28 | 22.79 | $23.15 | 279300 |
| 2025-03-27 | 22.71 | $23.49 | 238910 |
| 2025-03-26 | 22.63 | $23.51 | 288407 |
| 2025-03-25 | 22.56 | $23.57 | 347721 |
| 2025-03-24 | 22.48 | $23.14 | 639934 |
| 2025-03-21 | 22.42 | $22.85 | 643616 |
| 2025-03-20 | 22.37 | $22.93 | 331720 |
| 2025-03-19 | 22.34 | $23.22 | 415122 |
| 2025-03-18 | 22.27 | $22.95 | 456200 |
| 2025-03-17 | 22.23 | $23.47 | 335143 |
| 2025-03-14 | 22.20 | $22.99 | 355800 |
| 2025-03-13 | 22.17 | $22.69 | 311300 |
| 2025-03-12 | 22.15 | $22.41 | 330605 |
| 2025-03-11 | 22.13 | $22.11 | 333700 |
| 2025-03-10 | 22.13 | $21.95 | 234700 |
| 2025-03-07 | 22.12 | $22.53 | 253800 |
| 2025-03-06 | 22.09 | $22.43 | 435138 |
| 2025-03-05 | 22.03 | $22.54 | 364800 |
| 2025-03-04 | 21.95 | $21.87 | 284603 |
| 2025-03-03 | 21.89 | $21.99 | 487240 |
| 2025-02-28 | 21.81 | $21.64 | 366625 |
| 2025-02-27 | 21.74 | $21.75 | 715400 |
| 2025-02-26 | 21.65 | $22.22 | 392800 |
| 2025-02-25 | 21.53 | $22.00 | 242944 |
| 2025-02-24 | 21.43 | $21.86 | 216200 |
| 2025-02-21 | 21.35 | $21.81 | 170700 |
| 2025-02-20 | 21.26 | $22.28 | 120303 |
| 2025-02-19 | 21.13 | $21.97 | 261147 |
| 2025-02-18 | 21.01 | $22.16 | 369507 |
| 2025-02-14 | 20.86 | $22.74 | 232471 |
| 2025-02-13 | 20.67 | $22.52 | 191544 |
| 2025-02-12 | 20.49 | $22.22 | 429000 |
| 2025-02-11 | 20.32 | $22.01 | 246600 |
| 2025-02-10 | 20.13 | $22.10 | 331102 |
| 2025-02-07 | 19.94 | $21.78 | 365838 |
| 2025-02-06 | 19.78 | $21.88 | 365100 |
| 2025-02-05 | 19.63 | $21.24 | 282533 |
| 2025-02-04 | 19.50 | $21.02 | 229631 |
| 2025-02-03 | 19.37 | $20.51 | 171100 |
| 2025-01-31 | 19.28 | $20.41 | 136000 |
| 2025-01-30 | 19.20 | $20.39 | 182731 |
| 2025-01-29 | 19.12 | $19.96 | 142133 |
| 2025-01-28 | 19.07 | $19.76 | 142200 |
| 2025-01-27 | 19.03 | $19.96 | 193700 |
| 2025-01-24 | 18.98 | $20.36 | 127824 |
| 2025-01-23 | 18.90 | $19.86 | 210831 |
| 2025-01-22 | 18.85 | $19.81 | 224400 |
| 2025-01-21 | 18.80 | $19.57 | 308914 |
| 2025-01-17 | 18.75 | $19.05 | 154229 |
| 2025-01-16 | 18.75 | $19.04 | 212700 |
| 2025-01-15 | 18.77 | $18.90 | 192200 |
| 2025-01-14 | 18.79 | $18.71 | 199536 |
| 2025-01-13 | 18.84 | $18.37 | 98900 |
| 2025-01-10 | 18.90 | $18.24 | 106800 |
| 2025-01-08 | 18.95 | $18.63 | 121304 |
| 2025-01-07 | 18.99 | $18.81 | 157049 |
| 2025-01-06 | 19.01 | $18.57 | 140941 |
| 2025-01-03 | 19.05 | $18.41 | 158600 |
| 2025-01-02 | 19.08 | $18.71 | 154419 |
| 2024-12-31 | 19.10 | $18.86 | 110837 |
| 2024-12-30 | 19.12 | $18.78 | 138735 |
| 2024-12-27 | 19.13 | $19.00 | 124605 |
| 2024-12-26 | 19.13 | $18.96 | 258211 |
| 2024-12-24 | 19.13 | $18.90 | 63719 |
| 2024-12-23 | 19.13 | $18.72 | 188900 |
| 2024-12-20 | 19.14 | $18.94 | 259444 |
| 2024-12-19 | 19.17 | $18.82 | 226429 |
| 2024-12-18 | 19.20 | $18.60 | 289837 |
| 2024-12-17 | 19.24 | $19.07 | 167000 |
| 2024-12-16 | 19.24 | $19.33 | 288800 |
| 2024-12-13 | 19.24 | $19.45 | 122443 |
| 2024-12-12 | 19.23 | $19.68 | 220100 |
| 2024-12-11 | 19.21 | $19.42 | 142100 |
| 2024-12-10 | 19.20 | $19.34 | 106700 |
| 2024-12-09 | 19.20 | $19.40 | 194534 |
| 2024-12-06 | 19.21 | $19.15 | 184126 |
| 2024-12-05 | 19.26 | $19.43 | 186700 |
| 2024-12-04 | 19.28 | $19.02 | 220400 |
| 2024-12-03 | 19.31 | $19.22 | 152825 |
| 2024-12-02 | 19.33 | $19.11 | 267738 |
| 2024-11-29 | 19.35 | $18.97 | 406600 |
| 2024-11-27 | 19.38 | $18.97 | 460836 |
| 2024-11-26 | 19.41 | $18.98 | 552600 |
| 2024-11-25 | 19.46 | $18.95 | 615628 |
| 2024-11-22 | 19.54 | $18.96 | 162611 |
| 2024-11-21 | 19.61 | $19.46 | 147242 |
| 2024-11-20 | 19.69 | $19.52 | 216000 |
| 2024-11-19 | 19.74 | $19.27 | 143828 |
| 2024-11-18 | 19.80 | $19.25 | 134017 |
| 2024-11-15 | 19.86 | $19.26 | 115435 |
| 2024-11-14 | 19.93 | $19.15 | 151400 |
| 2024-11-13 | 19.98 | $19.33 | 175200 |
| 2024-11-12 | 20.04 | $19.21 | 132804 |
| 2024-11-11 | 20.08 | $19.44 | 169521 |
| 2024-11-08 | 20.12 | $19.51 | 198420 |
| 2024-11-07 | 20.14 | $20.18 | 321026 |
| 2024-11-06 | 20.13 | $19.74 | 429738 |
| 2024-11-05 | 20.13 | $19.67 | 264236 |
| 2024-11-04 | 20.13 | $19.73 | 390344 |
| 2024-11-01 | 20.12 | $19.46 | 286247 |
| 2024-10-31 | 20.14 | $19.54 | 245400 |
| 2024-10-30 | 20.14 | $19.68 | 359549 |
| 2024-10-29 | 20.15 | $19.83 | 333600 |
| 2024-10-28 | 20.18 | $20.60 | 334500 |
| 2024-10-25 | 20.19 | $20.46 | 294248 |
| 2024-10-24 | 20.22 | $20.88 | 160030 |
| 2024-10-23 | 20.23 | $20.65 | 305404 |
| 2024-10-22 | 20.24 | $20.44 | 231900 |
| 2024-10-21 | 20.26 | $20.50 | 205900 |
| 2024-10-18 | 20.25 | $20.51 | 193506 |
| 2024-10-17 | 20.22 | $20.25 | 246338 |
| 2024-10-16 | 20.23 | $20.42 | 600400 |
| 2024-10-15 | 20.22 | $20.08 | 283018 |
| 2024-10-14 | 20.22 | $20.18 | 1.4M |
| 2024-10-11 | 20.24 | $20.06 | 428500 |
| 2024-10-10 | 20.26 | $19.90 | 147115 |
| 2024-10-09 | 20.29 | $19.71 | 163700 |
| 2024-10-08 | 20.30 | $19.69 | 301018 |
| 2024-10-07 | 20.29 | $19.64 | 249900 |
| 2024-10-04 | 20.30 | $19.77 | 195800 |
| 2024-10-03 | 20.30 | $19.62 | 601317 |
| 2024-10-02 | 20.34 | $19.85 | 225300 |
| 2024-10-01 | 20.36 | $20.35 | 363600 |
| 2024-09-30 | 20.36 | $20.76 | 311900 |
| 2024-09-27 | 20.35 | $21.04 | 247633 |
| 2024-09-26 | 20.32 | $21.25 | 494005 |
| 2024-09-25 | 20.29 | $20.76 | 233240 |
| 2024-09-24 | 20.27 | $20.88 | 285444 |
| 2024-09-23 | 20.25 | $20.29 | 284600 |
| 2024-09-20 | 20.28 | $19.97 | 459100 |
| 2024-09-19 | 20.30 | $20.29 | 255200 |
| 2024-09-18 | 20.31 | $20.24 | 164948 |
| 2024-09-17 | 20.34 | $20.06 | 139346 |
| 2024-09-16 | 20.36 | $20.61 | 233000 |
| 2024-09-13 | 20.34 | $20.56 | 269726 |
| 2024-09-12 | 20.33 | $20.38 | 248000 |
| 2024-09-11 | 20.32 | $19.89 | 206900 |
| 2024-09-10 | 20.33 | $19.55 | 203700 |
| 2024-09-09 | 20.35 | $19.87 | 204649 |
| 2024-09-06 | 20.33 | $19.84 | 128100 |
| 2024-09-05 | 20.31 | $20.30 | 151400 |
| 2024-09-04 | 20.25 | $20.24 | 175200 |
| 2024-09-03 | 20.20 | $20.35 | 159600 |
| 2024-08-30 | 20.12 | $20.65 | 201101 |
| 2024-08-29 | 20.05 | $20.51 | 275500 |
| 2024-08-28 | 20.00 | $20.47 | 181100 |
| 2024-08-27 | 19.98 | $20.40 | 177000 |
| 2024-08-26 | 19.94 | $20.60 | 282334 |
| 2024-08-23 | 19.89 | $20.73 | 418100 |
| 2024-08-22 | 19.85 | $20.40 | 144725 |
| 2024-08-21 | 19.84 | $20.63 | 166000 |
| 2024-08-20 | 19.81 | $20.76 | 329000 |
| 2024-08-19 | 19.79 | $20.51 | 301500 |
| 2024-08-16 | 19.79 | $20.17 | 236400 |
| 2024-08-15 | 19.80 | $20.42 | 139700 |
| 2024-08-14 | 19.80 | $20.10 | 228500 |
| 2024-08-13 | 19.84 | $20.10 | 231800 |
| 2024-08-12 | 19.88 | $19.86 | 150600 |
| 2024-08-09 | 19.94 | $19.60 | 195316 |
| 2024-08-08 | 20.00 | $19.44 | 278000 |
| 2024-08-07 | 20.05 | $19.08 | 250100 |
| 2024-08-06 | 20.09 | $19.19 | 177222 |
| 2024-08-05 | 20.10 | $18.73 | 330500 |
| 2024-08-02 | 20.11 | $19.36 | 192014 |
| 2024-08-01 | 20.09 | $19.47 | 203500 |
| 2024-07-31 | 20.07 | $20.08 | 265134 |
| 2024-07-30 | 19.99 | $19.56 | 338500 |
| 2024-07-29 | 19.94 | $19.57 | 189140 |
| 2024-07-26 | 19.90 | $20.05 | 239625 |
| 2024-07-25 | 19.83 | $20.02 | 186500 |
| 2024-07-24 | 19.77 | $20.15 | 211400 |
| 2024-07-23 | 19.69 | $20.29 | 153700 |
| 2024-07-22 | 19.62 | $20.60 | 170809 |
| 2024-07-19 | 19.51 | $20.23 | 292228 |
| 2024-07-18 | 19.45 | $20.53 | 236600 |
| 2024-07-17 | 19.36 | $20.83 | 384739 |
| 2024-07-16 | 19.24 | $21.00 | 136900 |
| 2024-07-15 | 19.12 | $20.93 | 392212 |
| 2024-07-12 | 19.02 | $20.94 | 414700 |
| 2024-07-11 | 18.92 | $20.45 | 484000 |
| 2024-07-10 | 18.82 | $19.89 | 367300 |
| 2024-07-09 | 18.76 | $19.38 | 1.9M |
| 2024-07-08 | 18.73 | $18.91 | 291743 |
| 2024-07-05 | 18.76 | $18.97 | 590100 |
| 2024-07-03 | 18.76 | $18.95 | 225200 |
| 2024-07-02 | 18.77 | $18.59 | 167215 |
| 2024-07-01 | 18.81 | $18.53 | 153900 |
| 2024-06-28 | 18.82 | $18.83 | 305500 |
| 2024-06-27 | 18.83 | $18.67 | 114000 |
| 2024-06-26 | 18.86 | $18.63 | 102622 |
| 2024-06-25 | 18.92 | $18.70 | 195200 |
| 2024-06-24 | 18.98 | $18.76 | 197500 |
| 2024-06-21 | 19.04 | $18.47 | 289720 |
| 2024-06-20 | 19.10 | $18.99 | 211600 |
| 2024-06-18 | 19.14 | $18.74 | 130000 |
| 2024-06-17 | 19.21 | $18.51 | 145334 |
| 2024-06-14 | 19.28 | $18.51 | 234845 |
| 2024-06-13 | 19.35 | $18.96 | 532947 |
| 2024-06-12 | 19.41 | $18.88 | 680500 |
| 2024-06-11 | 19.44 | $18.53 | 174100 |
| 2024-06-10 | 19.47 | $18.62 | 138149 |
| 2024-06-07 | 19.49 | $18.89 | 223100 |
| 2024-06-06 | 19.47 | $19.40 | 221636 |
| 2024-06-05 | 19.41 | $19.08 | 261637 |
| 2024-06-04 | 19.38 | $19.20 | 283340 |
| 2024-06-03 | 19.33 | $19.23 | 230935 |
| 2024-05-31 | 19.27 | $18.88 | 254929 |
| 2024-05-30 | 19.23 | $18.95 | 255700 |
| 2024-05-29 | 19.18 | $19.20 | 324037 |
| 2024-05-28 | 19.12 | $19.80 | 213500 |
| 2024-05-24 | 19.06 | $19.91 | 194737 |
| 2024-05-23 | 18.97 | $19.95 | 158236 |
| 2024-05-22 | 18.88 | $19.70 | 266703 |
| 2024-05-21 | 18.81 | $19.95 | 68326 |
| 2024-05-20 | 18.72 | $19.99 | 135600 |
| 2024-05-17 | 18.63 | $19.98 | 225541 |
| 2024-05-16 | 18.53 | $19.98 | 430900 |
| 2024-05-15 | 18.44 | $19.99 | 183934 |
| 2024-05-14 | 18.34 | $19.57 | 252400 |
| 2024-05-13 | 18.28 | $19.17 | 256402 |
| 2024-05-10 | 18.26 | $18.99 | 259200 |
| 2024-05-09 | 18.26 | $18.42 | 687734 |
| 2024-05-08 | 18.33 | $18.34 | 319700 |
| 2024-05-07 | 18.39 | $18.31 | 458740 |
| 2024-05-06 | 18.49 | $18.25 | 342100 |
| 2024-05-03 | 18.59 | $18.15 | 240000 |
| 2024-05-02 | 18.69 | $18.08 | 274000 |
| 2024-05-01 | 18.80 | $17.91 | 348140 |
| 2024-04-30 | 18.93 | $17.98 | 575817 |
| 2024-04-29 | 19.05 | $18.48 | 390400 |
| 2024-04-26 | 19.11 | $18.19 | 285400 |
| 2024-04-25 | 19.19 | $18.24 | 240338 |
| 2024-04-24 | 19.27 | $18.23 | 373100 |
| 2024-04-23 | 19.34 | $18.24 | 433700 |
| 2024-04-22 | 19.40 | $18.12 | 288700 |
| 2024-04-19 | 19.47 | $18.04 | 214811 |
| 2024-04-18 | 19.54 | $18.11 | 247500 |
| 2024-04-17 | 19.62 | $17.88 | 391500 |
| 2024-04-16 | 19.70 | $18.48 | 752212 |
| 2024-04-15 | 19.77 | $18.80 | 407300 |
| 2024-04-12 | 19.84 | $18.93 | 259957 |
| 2024-04-11 | 19.92 | $19.74 | 157946 |
| 2024-04-10 | 19.96 | $19.68 | 295117 |
| 2024-04-09 | 19.98 | $20.29 | 196833 |
| 2024-04-08 | 19.94 | $20.24 | 242823 |
| 2024-04-05 | 19.90 | $20.11 | 132300 |
| 2024-04-04 | 19.83 | $20.38 | 415000 |
| 2024-04-03 | 19.77 | $20.41 | 321700 |
| 2024-04-02 | 19.71 | $20.32 | 288602 |
| 2024-04-01 | 19.65 | $19.73 | 284800 |
| 2024-03-28 | 19.66 | $19.83 | 209500 |
| 2024-03-27 | 19.65 | $19.76 | 113222 |
| 2024-03-26 | 19.62 | $19.66 | 353600 |
| 2024-03-25 | 19.60 | $19.55 | 217300 |
| 2024-03-22 | 19.58 | $19.40 | 285336 |
| 2024-03-21 | 19.55 | $19.53 | 249844 |
| 2024-03-20 | 19.53 | $19.63 | 312928 |
| 2024-03-19 | 19.54 | $19.49 | 175400 |
| 2024-03-18 | 19.58 | $20.00 | 208514 |
| 2024-03-15 | 19.59 | $20.20 | 462200 |
| 2024-03-14 | 19.57 | $20.35 | 272445 |
| 2024-03-13 | 19.49 | $20.55 | 1.0M |
| 2024-03-12 | 19.36 | $20.14 | 276700 |
| 2024-03-11 | 19.27 | $19.55 | 127400 |
| 2024-03-08 | 19.21 | $19.33 | 296419 |
| 2024-03-07 | 19.15 | $18.80 | 577600 |
| 2024-03-06 | 19.12 | $19.22 | 191529 |
| 2024-03-05 | 19.09 | $19.06 | 283300 |
| 2024-03-04 | 19.07 | $19.25 | 178137 |
| 2024-03-01 | 19.05 | $19.83 | 329546 |
| 2024-02-29 | 19.01 | $19.63 | 335200 |
| 2024-02-28 | 18.94 | $19.30 | 177037 |
| 2024-02-27 | 18.90 | $19.25 | 327200 |
| 2024-02-26 | 18.86 | $18.99 | 159600 |
| 2024-02-23 | 18.84 | $18.99 | 159113 |
| 2024-02-22 | 18.83 | $19.12 | 259219 |
| 2024-02-21 | 18.80 | $19.75 | 397700 |
| 2024-02-20 | 18.74 | $20.26 | 352709 |
| 2024-02-16 | 18.65 | $20.18 | 267820 |
| 2024-02-15 | 18.58 | $19.75 | 381000 |
| 2024-02-14 | 18.52 | $18.87 | 306600 |
| 2024-02-13 | 18.49 | $18.02 | 327600 |
| 2024-02-12 | 18.52 | $18.28 | 198000 |
| 2024-02-09 | 18.55 | $18.31 | 208500 |
| 2024-02-08 | 18.57 | $18.05 | 219100 |
| 2024-02-07 | 18.60 | $18.38 | 287500 |
| 2024-02-06 | 18.62 | $18.54 | 328400 |
| 2024-02-05 | 18.65 | $18.69 | 229900 |
| 2024-02-02 | 18.69 | $18.82 | 280200 |
| 2024-02-01 | 18.71 | $19.06 | 471102 |
| 2024-01-31 | 18.74 | $18.28 | 312500 |
| 2024-01-30 | 18.80 | $18.34 | 489714 |
| 2024-01-29 | 18.85 | $18.52 | 143101 |
| 2024-01-26 | 18.89 | $18.57 | 231027 |
| 2024-01-25 | 18.93 | $18.73 | 185943 |
| 2024-01-24 | 18.95 | $18.62 | 342700 |
| 2024-01-23 | 18.98 | $18.45 | 393000 |
| 2024-01-22 | 19.02 | $18.62 | 209500 |
| 2024-01-19 | 19.05 | $18.69 | 234735 |
| 2024-01-18 | 19.09 | $18.46 | 283335 |
| 2024-01-17 | 19.15 | $18.34 | 273719 |
| 2024-01-16 | 19.24 | $18.66 | 242300 |
| 2024-01-12 | 19.32 | $18.79 | 223423 |
| 2024-01-11 | 19.37 | $18.73 | 195100 |
| 2024-01-10 | 19.40 | $18.66 | 246400 |
| 2024-01-09 | 19.42 | $18.77 | 329300 |
| 2024-01-08 | 19.45 | $19.19 | 243300 |
| 2024-01-05 | 19.47 | $19.45 | 158648 |
| 2024-01-04 | 19.47 | $19.30 | 393114 |
| 2024-01-03 | 19.47 | $19.59 | 251631 |
| 2024-01-02 | 19.46 | $19.43 | 207900 |
| 2023-12-29 | 19.47 | $19.49 | 187300 |
| 2023-12-28 | 19.48 | $19.33 | 264403 |
| 2023-12-27 | 19.47 | $19.24 | 174024 |
| 2023-12-26 | 19.47 | $19.13 | 137321 |
| 2023-12-22 | 19.48 | $19.31 | 152800 |
| 2023-12-21 | 19.47 | $19.30 | 401346 |
| 2023-12-20 | 19.46 | $19.11 | 389329 |
| 2023-12-19 | 19.45 | $19.61 | 2.0M |
| 2023-12-18 | 19.43 | $19.59 | 361224 |
| 2023-12-15 | 19.40 | $20.07 | 732600 |
| 2023-12-14 | 19.33 | $20.30 | 1.3M |
| 2023-12-13 | 19.26 | $19.86 | 1.1M |
| 2023-12-12 | 19.20 | $19.35 | 485326 |
| 2023-12-11 | 19.11 | $18.99 | 352000 |
| 2023-12-08 | 19.07 | $19.42 | 230400 |
| 2023-12-07 | 18.99 | $19.45 | 274202 |
| 2023-12-06 | 18.93 | $19.45 | 489700 |
| 2023-12-05 | 18.88 | $19.46 | 593148 |
| 2023-12-04 | 18.83 | $19.39 | 301932 |
| 2023-12-01 | 18.78 | $19.62 | 459500 |
| 2023-11-30 | 18.70 | $19.57 | 508144 |
| 2023-11-29 | 18.61 | $19.26 | 449300 |
| 2023-11-28 | 18.51 | $19.25 | 290200 |
| 2023-11-27 | 18.42 | $19.19 | 180647 |
| 2023-11-24 | 18.33 | $19.22 | 81912 |
| 2023-11-22 | 18.24 | $18.99 | 181400 |
| 2023-11-21 | 18.15 | $18.98 | 317700 |
| 2023-11-20 | 18.07 | $19.20 | 398945 |
| 2023-11-17 | 17.98 | $19.02 | 202800 |
| 2023-11-16 | 17.88 | $18.69 | 346948 |
| 2023-11-15 | 17.82 | $18.84 | 277500 |
| 2023-11-14 | 17.75 | $18.69 | 333000 |
| 2023-11-13 | 17.69 | $17.60 | 311800 |
| 2023-11-10 | 17.69 | $18.14 | 210000 |
| 2023-11-09 | 17.64 | $17.81 | 501300 |
| 2023-11-08 | 17.63 | $18.29 | 269200 |
| 2023-11-07 | 17.61 | $18.39 | 330500 |
| 2023-11-06 | 17.60 | $18.41 | 234700 |
| 2023-11-03 | 17.55 | $18.50 | 579213 |
| 2023-11-02 | 17.52 | $18.02 | 391530 |
| 2023-11-01 | 17.51 | $17.63 | 400630 |
| 2023-10-31 | 17.54 | $17.40 | 545400 |
| 2023-10-30 | 17.56 | $17.37 | 311508 |
| 2023-10-27 | 17.59 | $17.48 | 463234 |
| 2023-10-26 | 17.63 | $17.35 | 372900 |
| 2023-10-25 | 17.69 | $17.26 | 379700 |
| 2023-10-24 | 17.74 | $17.38 | 297409 |
| 2023-10-23 | 17.75 | $17.28 | 614900 |
| 2023-10-20 | 17.79 | $17.12 | 279816 |
| 2023-10-19 | 17.85 | $17.45 | 479000 |
| 2023-10-18 | 17.89 | $17.40 | 360838 |
| 2023-10-17 | 17.95 | $17.50 | 444139 |
| 2023-10-16 | 18.02 | $17.59 | 429200 |
| 2023-10-13 | 18.08 | $17.13 | 379210 |
| 2023-10-12 | 18.17 | $17.61 | 339400 |
| 2023-10-11 | 18.23 | $17.97 | 452100 |
| 2023-10-10 | 18.26 | $18.08 | 231424 |
| 2023-10-09 | 18.27 | $17.57 | 126600 |
| 2023-10-06 | 18.29 | $17.87 | 237025 |
| 2023-10-05 | 18.28 | $17.83 | 92900 |
| 2023-10-04 | 18.29 | $18.10 | 196327 |
| 2023-10-03 | 18.31 | $17.76 | 138700 |
| 2023-10-02 | 18.33 | $17.97 | 125700 |
| 2023-09-29 | 18.38 | $18.34 | 337300 |
| 2023-09-28 | 18.42 | $18.52 | 525300 |
| 2023-09-27 | 18.46 | $18.32 | 582700 |
| 2023-09-26 | 18.52 | $17.67 | 190024 |
| 2023-09-25 | 18.59 | $18.00 | 296127 |
| 2023-09-22 | 18.65 | $18.24 | 299700 |
| 2023-09-21 | 18.68 | $18.26 | 253102 |
| 2023-09-20 | 18.73 | $18.70 | 198300 |
| 2023-09-19 | 18.73 | $18.84 | 108819 |
| 2023-09-18 | 18.71 | $18.85 | 117829 |
| 2023-09-15 | 18.68 | $18.94 | 321200 |
| 2023-09-14 | 18.65 | $18.81 | 286169 |
| 2023-09-13 | 18.65 | $18.57 | 1.4M |
| 2023-09-12 | 18.67 | $18.14 | 1.6M |
| 2023-09-11 | 18.73 | $18.00 | 241100 |
| 2023-09-08 | 18.79 | $17.72 | 410100 |
| 2023-09-07 | 18.91 | $18.14 | 288201 |
| 2023-09-06 | 19.00 | $18.40 | 284745 |
| 2023-09-05 | 19.05 | $18.16 | 213745 |
| 2023-09-01 | 19.14 | $19.06 | 271100 |
| 2023-08-31 | 19.17 | $19.13 | 794000 |
| 2023-08-30 | 19.21 | $19.29 | 237700 |
| 2023-08-29 | 19.25 | $19.38 | 167500 |
| 2023-08-28 | 19.33 | $19.17 | 295726 |
| 2023-08-25 | 19.42 | $19.22 | 502523 |
| 2023-08-24 | 19.52 | $18.88 | 575247 |
| 2023-08-23 | 19.65 | $19.26 | 704000 |
| 2023-08-22 | 19.77 | $18.61 | 479400 |
| 2023-08-21 | 19.90 | $18.37 | 264100 |
| 2023-08-18 | 20.04 | $18.37 | 234829 |
| 2023-08-17 | 20.16 | $18.40 | 201844 |
| 2023-08-16 | 20.27 | $18.82 | 184246 |
| 2023-08-15 | 20.37 | $18.94 | 166700 |
| 2023-08-14 | 20.44 | $19.21 | 132900 |
| 2023-08-11 | 20.47 | $19.31 | 135431 |
| 2023-08-10 | 20.48 | $20.05 | 228200 |
| 2023-08-09 | 20.45 | $19.92 | 325944 |
| 2023-08-08 | 20.42 | $19.45 | 352618 |
| 2023-08-07 | 20.39 | $19.91 | 240900 |
| 2023-08-04 | 20.32 | $19.70 | 359406 |
| 2023-08-03 | 20.27 | $19.87 | 362500 |
| 2023-08-02 | 20.20 | $20.09 | 342700 |
| 2023-08-01 | 20.13 | $21.01 | 975400 |
| 2023-07-31 | 20.03 | $21.10 | 1.1M |
| 2023-07-28 | 19.92 | $21.11 | 337941 |
| 2023-07-27 | 19.79 | $21.48 | 582700 |
| 2023-07-26 | 19.63 | $21.58 | 881400 |
| 2023-07-25 | 19.46 | $21.31 | 453100 |
| 2023-07-24 | 19.32 | $21.18 | 178437 |
| 2023-07-21 | 19.18 | $20.82 | 162900 |
| 2023-07-20 | 19.08 | $20.54 | 268746 |
| 2023-07-19 | 19.00 | $20.83 | 259100 |
| 2023-07-18 | 18.92 | $20.30 | 371806 |
| 2023-07-17 | 18.86 | $19.74 | 201413 |
| 2023-07-14 | 18.84 | $19.66 | 355000 |
| 2023-07-13 | 18.80 | $19.45 | 227136 |
| 2023-07-12 | 18.77 | $19.29 | 179200 |
| 2023-07-11 | 18.73 | $18.83 | 256209 |
| 2023-07-10 | 18.74 | $18.51 | 175600 |
| 2023-07-07 | 18.76 | $18.68 | 177218 |
| 2023-07-06 | 18.78 | $18.42 | 447874 |
| 2023-07-05 | 18.80 | $18.84 | 221903 |
| 2023-07-03 | 18.77 | $18.90 | 113709 |
| 2023-06-30 | 18.74 | $18.85 | 403735 |
| 2023-06-29 | 18.68 | $18.51 | 264003 |
| 2023-06-28 | 18.63 | $18.26 | 287500 |
| 2023-06-27 | 18.62 | $18.36 | 367300 |
| 2023-06-26 | 18.62 | $18.52 | 180736 |
| 2023-06-23 | 18.62 | $18.35 | 199214 |
| 2023-06-22 | 18.60 | $18.78 | 249207 |
| 2023-06-21 | 18.60 | $19.01 | 177433 |
| 2023-06-20 | 18.59 | $19.09 | 298229 |
| 2023-06-16 | 18.57 | $19.24 | 473109 |
| 2023-06-15 | 18.55 | $19.22 | 243844 |
| 2023-06-14 | 18.55 | $18.95 | 369500 |
| 2023-06-13 | 18.56 | $18.70 | 288821 |
| 2023-06-12 | 18.61 | $18.63 | 346400 |
| 2023-06-09 | 18.67 | $18.94 | 393100 |
| 2023-06-08 | 18.70 | $19.02 | 272300 |
| 2023-06-07 | 18.73 | $19.07 | 355500 |
| 2023-06-06 | 18.77 | $18.78 | 361200 |
| 2023-06-05 | 18.81 | $18.25 | 250434 |
| 2023-06-02 | 18.87 | $18.19 | 473008 |
| 2023-06-01 | 18.93 | $17.78 | 363615 |
| 2023-05-31 | 18.99 | $17.37 | 603700 |
| 2023-05-30 | 19.07 | $18.20 | 445500 |
| 2023-05-26 | 19.10 | $18.30 | 174100 |
| 2023-05-25 | 19.14 | $18.43 | 516300 |
| 2023-05-24 | 19.17 | $18.10 | 437317 |
| 2023-05-23 | 19.19 | $18.66 | 353034 |
| 2023-05-22 | 19.15 | $18.79 | 160104 |
| 2023-05-19 | 19.09 | $18.84 | 219812 |
| 2023-05-18 | 19.04 | $18.80 | 325200 |
| 2023-05-17 | 18.99 | $19.10 | 382103 |
| 2023-05-16 | 18.91 | $19.18 | 341300 |
| 2023-05-15 | 18.90 | $19.85 | 347305 |
| 2023-05-12 | 18.85 | $19.70 | 249400 |
| 2023-05-11 | 18.80 | $19.65 | 297400 |
| 2023-05-10 | 18.76 | $19.63 | 279400 |
| 2023-05-09 | 18.69 | $19.73 | 558309 |
| 2023-05-08 | 18.61 | $19.58 | 440913 |
| 2023-05-05 | 18.51 | $19.54 | 711300 |
| 2023-05-04 | 18.42 | $19.42 | 841513 |
| 2023-05-03 | 18.34 | $19.01 | 458936 |
| 2023-05-02 | 18.27 | $18.79 | 788526 |
| 2023-05-01 | 18.20 | $18.91 | 265600 |
| 2023-04-28 | 18.15 | $19.15 | 665321 |
| 2023-04-27 | 18.09 | $19.02 | 671300 |
| 2023-04-26 | 18.03 | $18.50 | 586103 |
| 2023-04-25 | 17.97 | $17.83 | 841500 |
| 2023-04-24 | 17.93 | $17.60 | 489015 |
| 2023-04-21 | 17.89 | $17.75 | 651200 |
| 2023-04-20 | 17.85 | $17.77 | 329603 |
| 2023-04-19 | 17.82 | $17.57 | 353346 |
| 2023-04-18 | 17.78 | $18.94 | 954218 |
| 2023-04-17 | 17.65 | $18.81 | 310400 |
| 2023-04-14 | 17.53 | $18.72 | 356221 |
| 2023-04-13 | 17.44 | $18.84 | 580511 |
| 2023-04-12 | 17.35 | $18.41 | 315900 |
| 2023-04-11 | 17.29 | $17.94 | 409342 |
| 2023-04-10 | 17.24 | $17.66 | 226900 |
| 2023-04-06 | 17.26 | $17.71 | 218916 |
| 2023-04-05 | 17.27 | $17.80 | 278847 |
| 2023-04-04 | 17.27 | $17.61 | 304100 |
| 2023-04-03 | 17.26 | $17.55 | 477241 |
| 2023-03-31 | 17.26 | $17.83 | 424822 |
| 2023-03-30 | 17.23 | $17.94 | 476100 |
| 2023-03-29 | 17.19 | $17.83 | 588431 |
| 2023-03-28 | 17.16 | $17.35 | 493942 |
| 2023-03-27 | 17.13 | $16.96 | 649600 |
| 2023-03-24 | 17.12 | $16.77 | 663135 |
| 2023-03-23 | 17.13 | $17.03 | 1.4M |
| 2023-03-22 | 17.14 | $17.03 | 1.0M |
| 2023-03-21 | 17.15 | $16.84 | 610900 |
| 2023-03-20 | 17.15 | $16.41 | 716000 |
| 2023-03-17 | 17.20 | $16.31 | 786700 |
| 2023-03-16 | 17.26 | $17.03 | 1.0M |
| 2023-03-15 | 17.28 | $16.91 | 1.8M |
| 2023-03-14 | 17.31 | $17.24 | 6.1M |
| 2023-03-13 | 17.32 | $17.00 | 1.5M |
| 2023-03-10 | 17.33 | $18.07 | 1.7M |
| 2023-03-09 | 17.29 | $17.90 | 826909 |
| 2023-03-08 | 17.25 | $17.79 | 924200 |
| 2023-03-07 | 17.20 | $17.40 | 696923 |
| 2023-03-06 | 17.18 | $17.54 | 394438 |
| 2023-03-03 | 17.13 | $17.32 | 533000 |
| 2023-03-02 | 17.11 | $17.12 | 886400 |
| 2023-03-01 | 17.10 | $17.16 | 1.7M |
| 2023-02-28 | 17.09 | $16.78 | 770817 |
| 2023-02-27 | 17.07 | $16.69 | 431100 |
| 2023-02-24 | 17.06 | $17.00 | 539300 |
| 2023-02-23 | 17.02 | $17.28 | 703341 |
| 2023-02-22 | 16.94 | $17.15 | 743000 |
| 2023-02-21 | 16.87 | $16.99 | 907800 |
| 2023-02-17 | 16.80 | $17.27 | 590216 |
| 2023-02-16 | 16.72 | $17.50 | 368146 |
| 2023-02-15 | 16.63 | $17.46 | 344909 |
| 2023-02-14 | 16.54 | $17.59 | 437600 |
| 2023-02-13 | 16.45 | $17.46 | 366706 |
| 2023-02-10 | 16.38 | $17.20 | 431905 |
| 2023-02-09 | 16.32 | $17.22 | 419947 |
| 2023-02-08 | 16.26 | $17.07 | 674400 |
| 2023-02-07 | 16.22 | $16.89 | 542045 |
| 2023-02-06 | 16.19 | $16.87 | 500040 |
| 2023-02-03 | 16.15 | $16.60 | 653314 |
| 2023-02-02 | 16.10 | $16.98 | 375742 |
| 2023-02-01 | 16.02 | $16.92 | 433014 |
| 2023-01-31 | 15.95 | $16.91 | 1.3M |
| 2023-01-30 | 15.89 | $16.37 | 1.2M |
| 2023-01-27 | 15.87 | $16.42 | 1.3M |
| 2023-01-26 | 15.82 | $16.20 | 1.5M |
| 2023-01-25 | 15.78 | $15.82 | 605647 |
| 2023-01-24 | 15.77 | $15.69 | 660629 |
| 2023-01-23 | 15.76 | $15.51 | 506400 |
| 2023-01-20 | 15.78 | $15.63 | 464500 |
| 2023-01-19 | 15.78 | $15.72 | 366445 |
| 2023-01-18 | 15.76 | $15.76 | 356737 |
| 2023-01-17 | 15.73 | $15.72 | 386600 |
| 2023-01-13 | 15.70 | $16.05 | 174813 |
| 2023-01-12 | 15.68 | $16.03 | 216905 |
| 2023-01-11 | 15.67 | $16.09 | 357334 |
| 2023-01-10 | 15.65 | $16.19 | 210100 |
| 2023-01-09 | 15.62 | $16.36 | 355100 |
| 2023-01-06 | 15.57 | $15.94 | 183600 |
| 2023-01-05 | 15.56 | $15.70 | 292548 |
| 2023-01-04 | 15.57 | $15.46 | 259722 |
| 2023-01-03 | 15.57 | $15.33 | 301200 |
| 2022-12-30 | 15.60 | $15.84 | 286300 |
| 2022-12-29 | 15.59 | $15.86 | 561803 |
| 2022-12-28 | 15.58 | $15.54 | 650400 |
| 2022-12-27 | 15.57 | $15.41 | 647739 |
| 2022-12-23 | 15.55 | $15.48 | 566200 |
| 2022-12-22 | 15.52 | $15.65 | 555500 |
| 2022-12-21 | 15.48 | $15.80 | 414438 |
| 2022-12-20 | 15.43 | $15.62 | 748100 |
| 2022-12-19 | 15.38 | $15.37 | 250100 |
| 2022-12-16 | 15.33 | $15.15 | 399500 |
| 2022-12-15 | 15.30 | $15.15 | 275500 |
| 2022-12-14 | 15.28 | $15.56 | 416900 |
| 2022-12-13 | 15.26 | $15.87 | 292100 |
| 2022-12-12 | 15.22 | $15.71 | 259000 |
| 2022-12-09 | 15.21 | $15.53 | 317500 |
| 2022-12-08 | 15.18 | $15.45 | 411600 |
| 2022-12-07 | 15.15 | $15.71 | 285000 |
| 2022-12-06 | 15.13 | $15.91 | 276839 |
| 2022-12-05 | 15.07 | $15.55 | 416100 |
| 2022-12-02 | 15.02 | $15.75 | 485100 |
| 2022-12-01 | 14.94 | $15.70 | 305800 |
| 2022-11-30 | 14.87 | $15.61 | 390116 |
| 2022-11-29 | 14.81 | $15.34 | 302725 |
| 2022-11-28 | 14.77 | $15.03 | 475343 |
| 2022-11-25 | 14.73 | $14.91 | 506739 |
| 2022-11-23 | 14.71 | $14.90 | 787500 |
| 2022-11-22 | 14.68 | $14.81 | 372219 |
| 2022-11-21 | 14.63 | $14.58 | 385321 |
| 2022-11-18 | 14.59 | $14.41 | 727810 |
| 2022-11-17 | 14.57 | $14.61 | 958100 |
| 2022-11-16 | 14.52 | $14.66 | 1.2M |
| 2022-11-15 | 14.49 | $15.11 | 283300 |
| 2022-11-14 | 14.44 | $15.13 | 340216 |
| 2022-11-11 | 14.40 | $15.43 | 660437 |
| 2022-11-10 | 14.32 | $15.04 | 288202 |
| 2022-11-09 | 14.29 | $14.81 | 693000 |
| 2022-11-08 | 14.26 | $15.31 | 1.7M |
| 2022-11-07 | 14.20 | $14.61 | 261303 |
| 2022-11-04 | 14.19 | $14.62 | 361629 |
| 2022-11-03 | 14.17 | $14.17 | 410241 |
| 2022-11-02 | 14.18 | $14.26 | 342110 |
| 2022-11-01 | 14.20 | $14.54 | 273211 |
| 2022-10-31 | 14.22 | $14.43 | 283447 |
| 2022-10-28 | 14.23 | $14.30 | 284044 |
| 2022-10-27 | 14.21 | $14.52 | 334500 |
| 2022-10-26 | 14.18 | $14.17 | 346800 |
| 2022-10-25 | 14.16 | $13.96 | 322200 |
| 2022-10-24 | 14.14 | $13.69 | 184100 |
| 2022-10-21 | 14.13 | $14.03 | 333937 |
| 2022-10-20 | 14.16 | $13.66 | 353500 |
| 2022-10-19 | 14.23 | $13.93 | 148500 |
| 2022-10-18 | 14.29 | $14.26 | 246326 |
| 2022-10-17 | 14.35 | $14.22 | 231800 |
| 2022-10-14 | 14.44 | $13.78 | 621200 |
| 2022-10-13 | 14.51 | $14.45 | 491538 |
| 2022-10-12 | 14.57 | $14.32 | 255948 |
| 2022-10-11 | 14.66 | $14.16 | 388516 |
| 2022-10-10 | 14.76 | $14.30 | 191900 |
| 2022-10-07 | 14.88 | $14.25 | 268100 |
| 2022-10-06 | 14.99 | $14.35 | 399848 |
| 2022-10-05 | 15.10 | $14.64 | 495300 |
| 2022-10-04 | 15.19 | $14.88 | 399428 |
| 2022-10-03 | 15.27 | $14.66 | 527447 |
| 2022-09-30 | 15.37 | $14.01 | 439445 |
| 2022-09-29 | 15.46 | $13.87 | 396502 |
| 2022-09-28 | 15.57 | $13.85 | 401619 |
| 2022-09-27 | 15.69 | $13.51 | 452100 |
| 2022-09-26 | 15.82 | $13.56 | 538433 |
| 2022-09-23 | 15.92 | $14.46 | 417328 |
| 2022-09-22 | 15.99 | $15.16 | 507424 |
| 2022-09-21 | 16.00 | $15.09 | 394400 |
| 2022-09-20 | 16.01 | $15.45 | 384700 |
| 2022-09-19 | 15.99 | $15.95 | 253015 |
| 2022-09-16 | 15.94 | $15.36 | 806700 |
| 2022-09-15 | 15.95 | $15.61 | 642100 |
| 2022-09-14 | 15.99 | $16.11 | 972308 |
| 2022-09-13 | 16.02 | $16.09 | 403504 |
| 2022-09-12 | 16.05 | $16.64 | 238700 |
| 2022-09-09 | 16.07 | $16.53 | 610738 |
| 2022-09-08 | 16.07 | $16.57 | 297000 |
| 2022-09-07 | 16.04 | $16.35 | 357900 |
| 2022-09-06 | 16.02 | $16.52 | 961605 |
| 2022-09-02 | 15.99 | $16.74 | 713520 |
| 2022-09-01 | 15.94 | $15.87 | 583300 |
| 2022-08-31 | 15.92 | $16.04 | 562800 |
| 2022-08-30 | 15.87 | $16.27 | 500300 |
| 2022-08-29 | 15.82 | $15.94 | 489249 |
| 2022-08-26 | 15.82 | $15.68 | 1.4M |
| 2022-08-25 | 15.81 | $15.75 | 327800 |
| 2022-08-24 | 15.82 | $15.37 | 145501 |
| 2022-08-23 | 15.85 | $15.33 | 249112 |
| 2022-08-22 | 15.87 | $15.06 | 335200 |
| 2022-08-19 | 15.90 | $14.91 | 319600 |
| 2022-08-18 | 15.92 | $15.60 | 408900 |
| 2022-08-17 | 15.92 | $16.39 | 547900 |
| 2022-08-16 | 15.88 | $16.71 | 519042 |
| 2022-08-15 | 15.84 | $16.69 | 311636 |
| 2022-08-12 | 15.78 | $17.02 | 504208 |
| 2022-08-11 | 15.67 | $16.50 | 332422 |
| 2022-08-10 | 15.55 | $16.13 | 222900 |
| 2022-08-09 | 15.46 | $15.80 | 226513 |
| 2022-08-08 | 15.39 | $16.05 | 361716 |
| 2022-08-05 | 15.33 | $15.73 | 576839 |
| 2022-08-04 | 15.31 | $15.35 | 430600 |
| 2022-08-03 | 15.31 | $15.21 | 655535 |
| 2022-08-02 | 15.31 | $15.27 | 631700 |
| 2022-08-01 | 15.33 | $15.75 | 616007 |
| 2022-07-29 | 15.37 | $15.64 | 738905 |
| 2022-07-28 | 15.40 | $15.87 | 287738 |
| 2022-07-27 | 15.43 | $16.00 | 299000 |
| 2022-07-26 | 15.46 | $15.73 | 353500 |
| 2022-07-25 | 15.51 | $15.59 | 543309 |
| 2022-07-22 | 15.54 | $15.42 | 374500 |
| 2022-07-21 | 15.58 | $15.49 | 295600 |
| 2022-07-20 | 15.67 | $15.68 | 326534 |
| 2022-07-19 | 15.78 | $15.96 | 405309 |
| 2022-07-18 | 15.85 | $15.33 | 713900 |
| 2022-07-15 | 15.98 | $14.99 | 765600 |
| 2022-07-14 | 16.13 | $13.97 | 531435 |
| 2022-07-13 | 16.33 | $14.42 | 785200 |
| 2022-07-12 | 16.49 | $14.44 | 402021 |
| 2022-07-11 | 16.69 | $14.81 | 289530 |
| 2022-07-08 | 16.90 | $15.23 | 299600 |
| 2022-07-07 | 17.11 | $15.39 | 465105 |
| 2022-07-06 | 17.31 | $15.24 | 341600 |
| 2022-07-05 | 17.53 | $15.70 | 352419 |
| 2022-07-01 | 17.76 | $16.45 | 443400 |
| 2022-06-30 | 17.95 | $16.29 | 457952 |
| 2022-06-29 | 18.11 | $16.40 | 343900 |
| 2022-06-28 | 18.29 | $16.61 | 730200 |
| 2022-06-27 | 18.45 | $16.70 | 406306 |
| 2022-06-24 | 18.61 | $16.20 | 321108 |
| 2022-06-23 | 18.78 | $16.39 | 407800 |
| 2022-06-22 | 18.97 | $17.17 | 365041 |
| 2022-06-21 | 19.08 | $17.83 | 331900 |
| 2022-06-17 | 19.14 | $17.53 | 709100 |
| 2022-06-16 | 19.22 | $17.78 | 607232 |
| 2022-06-15 | 19.29 | $18.13 | 1.3M |
| 2022-06-14 | 19.35 | $17.81 | 452100 |
| 2022-06-13 | 19.42 | $17.68 | 758700 |
| 2022-06-10 | 19.48 | $18.48 | 364200 |
| 2022-06-09 | 19.48 | $19.03 | 911600 |
| 2022-06-08 | 19.44 | $19.30 | 1.2M |
| 2022-06-07 | 19.37 | $19.49 | 1.5M |
| 2022-06-06 | 19.32 | $19.70 | 405800 |
| 2022-06-03 | 19.31 | $20.19 | 205100 |
| 2022-06-02 | 19.29 | $20.34 | 652200 |
| 2022-06-01 | 19.26 | $19.52 | 507700 |
| 2022-05-31 | 19.25 | $19.89 | 964300 |
| 2022-05-27 | 19.21 | $19.89 | 686100 |
| 2022-05-26 | 19.19 | $19.85 | 514123 |
| 2022-05-25 | 19.17 | $19.63 | 1.9M |
| 2022-05-24 | 19.16 | $20.06 | 1.4M |
| 2022-05-23 | 19.13 | $19.45 | 952746 |
| 2022-05-20 | 19.15 | $19.11 | 488345 |
| 2022-05-19 | 19.21 | $19.11 | 817900 |
| 2022-05-18 | 19.29 | $19.13 | 457000 |
| 2022-05-17 | 19.42 | $19.43 | 551600 |
| 2022-05-16 | 19.52 | $19.13 | 431216 |
| 2022-05-13 | 19.65 | $18.89 | 412000 |
| 2022-05-12 | 19.78 | $18.39 | 719600 |
| 2022-05-11 | 19.94 | $18.31 | 1.1M |
| 2022-05-10 | 20.10 | $17.98 | 529900 |
| 2022-05-09 | 20.26 | $18.42 | 537643 |
| 2022-05-06 | 20.40 | $19.50 | 1.4M |
| 2022-05-05 | 20.52 | $19.69 | 1.7M |
| 2022-05-04 | 20.65 | $19.80 | 1.5M |
| 2022-05-03 | 20.78 | $19.30 | 900616 |
| 2022-05-02 | 20.94 | $19.15 | 596336 |
| 2022-04-29 | 21.12 | $19.44 | 1.2M |
| 2022-04-28 | 21.27 | $19.40 | 1.2M |
| 2022-04-27 | 21.42 | $19.49 | 722345 |
| 2022-04-26 | 21.57 | $19.48 | 1.1M |
| 2022-04-25 | 21.72 | $19.75 | 658619 |
| 2022-04-22 | 21.86 | $20.35 | 954327 |
| 2022-04-21 | 21.96 | $20.67 | 1.0M |
| 2022-04-20 | 22.02 | $21.85 | 1.3M |
| 2022-04-19 | 22.04 | $21.50 | 382040 |
| 2022-04-18 | 22.10 | $21.55 | 266009 |
| 2022-04-14 | 22.13 | $21.48 | 264902 |
| 2022-04-13 | 22.16 | $21.67 | 836100 |
| 2022-04-12 | 22.16 | $21.54 | 398680 |
| 2022-04-11 | 22.12 | $21.17 | 452100 |
| 2022-04-08 | 22.09 | $21.27 | 636600 |
| 2022-04-07 | 22.05 | $21.79 | 483916 |
| 2022-04-06 | 21.99 | $22.27 | 778919 |
| 2022-04-05 | 21.92 | $22.38 | 541232 |
| 2022-04-04 | 21.81 | $22.62 | 600519 |
| 2022-04-01 | 21.68 | $22.63 | 550800 |
| 2022-03-31 | 21.57 | $22.59 | 444745 |
| 2022-03-30 | 21.46 | $22.35 | 514949 |
| 2022-03-29 | 21.35 | $22.55 | 396533 |
| 2022-03-28 | 21.19 | $22.50 | 286100 |
| 2022-03-25 | 21.04 | $22.47 | 354800 |
| 2022-03-24 | 20.87 | $22.25 | 351800 |
| 2022-03-23 | 20.69 | $21.98 | 555900 |
| 2022-03-22 | 20.55 | $22.16 | 451100 |
| 2022-03-21 | 20.40 | $22.72 | 389227 |
| 2022-03-18 | 20.23 | $22.24 | 759300 |
| 2022-03-17 | 20.09 | $21.96 | 446038 |
| 2022-03-16 | 20.00 | $21.71 | 655943 |
| 2022-03-15 | 19.92 | $20.77 | 482500 |
| 2022-03-14 | 19.87 | $20.52 | 457200 |
| 2022-03-11 | 19.82 | $20.57 | 543700 |
| 2022-03-10 | 19.78 | $20.49 | 412811 |
| 2022-03-09 | 19.76 | $20.89 | 355426 |
| 2022-03-08 | 19.72 | $20.29 | 743000 |
| 2022-03-07 | 19.66 | $20.00 | 614017 |
| 2022-03-04 | 19.62 | $20.30 | 488800 |
| 2022-03-03 | 19.57 | $20.55 | 447105 |
| 2022-03-02 | 19.54 | $20.07 | 1.5M |
| 2022-03-01 | 19.53 | $19.41 | 1.2M |
| 2022-02-28 | 19.56 | $19.52 | 725700 |
| 2022-02-25 | 19.58 | $19.06 | 376200 |
| 2022-02-24 | 19.62 | $18.56 | 446942 |
| 2022-02-23 | 19.68 | $19.14 | 233600 |
| 2022-02-22 | 19.72 | $19.22 | 414246 |
| 2022-02-18 | 19.75 | $19.40 | 421700 |
| 2022-02-17 | 19.78 | $19.30 | 342500 |
| 2022-02-16 | 19.78 | $20.14 | 645435 |
| 2022-02-15 | 19.73 | $20.17 | 553623 |
| 2022-02-14 | 19.67 | $19.71 | 320036 |
| 2022-02-11 | 19.63 | $19.66 | 779829 |
| 2022-02-10 | 19.62 | $19.75 | 467308 |
| 2022-02-09 | 19.58 | $20.10 | 279836 |
| 2022-02-08 | 19.52 | $20.02 | 709400 |
| 2022-02-07 | 19.45 | $19.04 | 722710 |
| 2022-02-04 | 19.40 | $19.29 | 557304 |
| 2022-02-03 | 19.32 | $19.36 | 515403 |
| 2022-02-02 | 19.20 | $19.79 | 356424 |
| 2022-02-01 | 19.07 | $19.88 | 1.3M |
| 2022-01-31 | 18.91 | $20.08 | 515114 |
| 2022-01-28 | 18.72 | $19.96 | 1.5M |
| 2022-01-27 | 18.54 | $19.85 | 1.6M |
| 2022-01-26 | 18.36 | $19.80 | 2.5M |
| 2022-01-25 | 18.18 | $19.89 | 597113 |
| 2022-01-24 | 18.01 | $19.74 | 808800 |
| 2022-01-21 | 17.83 | $20.04 | 1.4M |
| 2022-01-20 | 17.64 | $19.24 | 1.3M |
| 2022-01-19 | 17.47 | $19.19 | 946148 |
| 2022-01-18 | 17.31 | $19.03 | 717000 |
| 2022-01-14 | 17.22 | $18.91 | 680800 |
| 2022-01-13 | 17.14 | $19.41 | 448034 |
| 2022-01-12 | 16.99 | $18.97 | 287837 |
| 2022-01-11 | 16.84 | $18.85 | 506402 |
| 2022-01-10 | 16.74 | $18.61 | 430900 |
| 2022-01-07 | 16.71 | $18.07 | 535200 |
| 2022-01-06 | 16.70 | $17.69 | 481310 |
| 2022-01-05 | 16.73 | $17.02 | 560500 |
| 2022-01-04 | 16.79 | $17.15 | 457200 |
| 2022-01-03 | 16.79 | $16.70 | 303300 |
| 2021-12-31 | 16.79 | $16.29 | 168931 |
| 2021-12-30 | 16.84 | $16.30 | 273721 |
| 2021-12-29 | 16.88 | $16.23 | 214500 |
| 2021-12-28 | 16.95 | $16.31 | 381047 |
| 2021-12-27 | 17.03 | $16.44 | 259809 |
| 2021-12-23 | 17.14 | $16.24 | 302610 |
| 2021-12-22 | 17.30 | $16.14 | 768200 |
| 2021-12-21 | 17.45 | $15.83 | 838037 |
| 2021-12-20 | 17.64 | $15.92 | 1.8M |
| 2021-12-17 | 17.74 | $17.36 | 915501 |
| 2021-12-16 | 17.75 | $17.22 | 1.6M |
| 2021-12-15 | 17.77 | $16.54 | 563318 |
| 2021-12-14 | 17.88 | $15.88 | 1.1M |
| 2021-12-13 | 18.05 | $16.80 | 585922 |
| 2021-12-10 | 18.18 | $18.02 | 359200 |
| 2021-12-09 | 18.26 | $17.89 | 724500 |
| 2021-12-08 | 18.35 | $18.35 | 628423 |
| 2021-12-07 | 18.40 | $18.12 | 719700 |
| 2021-12-06 | 18.44 | $17.14 | 258100 |
| 2021-12-03 | 18.51 | $16.87 | 577739 |
| 2021-12-02 | 18.60 | $17.21 | 557749 |
| 2021-12-01 | 18.67 | $17.05 | 491300 |
| 2021-11-30 | 18.70 | $17.71 | 827319 |
| 2021-11-29 | 18.72 | $17.84 | 370000 |
| 2021-11-26 | 18.72 | $18.59 | 239300 |
| 2021-11-24 | 18.69 | $19.44 | 501300 |
| 2021-11-23 | 18.62 | $19.20 | 589635 |
| 2021-11-22 | 18.60 | $19.61 | 1.3M |
| 2021-11-19 | 18.55 | $17.98 | 875800 |
| 2021-11-18 | 18.56 | $17.45 | 558900 |
| 2021-11-17 | 18.60 | $17.72 | 373600 |
| 2021-11-16 | 18.60 | $18.72 | 518400 |
| 2021-11-15 | 18.53 | $19.30 | 190343 |
| 2021-11-12 | 18.45 | $19.44 | 210427 |
| 2021-11-11 | 18.34 | $19.51 | 413100 |
| 2021-11-10 | 18.22 | $19.75 | 471507 |
| 2021-11-09 | 18.10 | $19.43 | 575400 |
| 2021-11-08 | 18.03 | $18.75 | 296500 |
| 2021-11-05 | 18.05 | $18.69 | 318100 |
| 2021-11-04 | 18.08 | $18.61 | 794604 |
| 2021-11-03 | 18.12 | $18.55 | 456000 |
| 2021-11-02 | 18.15 | $17.65 | 521612 |
| 2021-11-01 | 18.24 | $18.21 | 344000 |
| 2021-10-29 | 18.30 | $17.72 | 438907 |
| 2021-10-28 | 18.40 | $18.14 | 305300 |
| 2021-10-27 | 18.48 | $18.03 | 409500 |
| 2021-10-26 | 18.57 | $18.82 | 459745 |
| 2021-10-25 | 18.61 | $18.58 | 604000 |
| 2021-10-22 | 18.69 | $18.09 | 467442 |
| 2021-10-21 | 18.79 | $18.23 | 882918 |
| 2021-10-20 | 18.90 | $17.80 | 425118 |
| 2021-10-19 | 19.03 | $17.34 | 319109 |
| 2021-10-18 | 19.17 | $17.64 | 438500 |
| 2021-10-15 | 19.30 | $17.21 | 694129 |
| 2021-10-14 | 19.48 | $17.14 | 610108 |
| 2021-10-13 | 19.66 | $17.39 | 776700 |
| 2021-10-12 | 19.83 | $17.91 | 897024 |
| 2021-10-11 | 19.95 | $19.29 | 176345 |
| 2021-10-08 | 20.01 | $19.32 | 345916 |
| 2021-10-07 | 20.05 | $19.36 | 550012 |
| 2021-10-06 | 20.07 | $19.10 | 533107 |
| 2021-10-05 | 20.11 | $19.44 | 644311 |
| 2021-10-04 | 20.16 | $19.41 | 410400 |
| 2021-10-01 | 20.21 | $19.78 | 317600 |
| 2021-09-30 | 20.25 | $19.77 | 478900 |
| 2021-09-29 | 20.32 | $19.72 | 449700 |
| 2021-09-28 | 20.39 | $19.74 | 318300 |
| 2021-09-27 | 20.45 | $20.15 | 295800 |
| 2021-09-24 | 20.47 | $20.02 | 437900 |
| 2021-09-23 | 20.50 | $20.41 | 294600 |
| 2021-09-22 | 20.53 | $20.51 | 205500 |
| 2021-09-21 | 20.55 | $20.07 | 316700 |
| 2021-09-20 | 20.58 | $20.35 | 419748 |
| 2021-09-17 | 20.57 | $20.70 | 202541 |
| 2021-09-16 | 20.55 | $20.76 | 273600 |
| 2021-09-15 | 20.52 | $20.71 | 177417 |
| 2021-09-14 | 20.48 | $20.39 | 409000 |
| 2021-09-13 | 20.45 | $20.40 | 233900 |
| 2021-09-10 | 20.44 | $20.14 | 259000 |
| 2021-09-09 | 20.44 | $19.80 | 450941 |
| 2021-09-08 | 20.45 | $19.87 | 498929 |
| 2021-09-07 | 20.44 | $20.50 | 403514 |
| 2021-09-03 | 20.39 | $20.37 | 280015 |
| 2021-09-02 | 20.34 | $20.56 | 732937 |
| 2021-09-01 | 20.26 | $21.25 | 423017 |
| 2021-08-31 | 20.13 | $21.05 | 677100 |
| 2021-08-30 | 20.01 | $20.89 | 223115 |
| 2021-08-27 | 19.91 | $20.62 | 301000 |
| 2021-08-26 | 19.85 | $20.70 | 166530 |
| 2021-08-25 | 19.80 | $20.95 | 275423 |
| 2021-08-24 | 19.71 | $20.87 | 374800 |
| 2021-08-23 | 19.61 | $20.65 | 372536 |
| 2021-08-20 | 19.52 | $20.27 | 339122 |
| 2021-08-19 | 19.44 | $20.25 | 611000 |
| 2021-08-18 | 19.38 | $20.20 | 485700 |
| 2021-08-17 | 19.33 | $19.94 | 432948 |
| 2021-08-16 | 19.29 | $19.81 | 169332 |
| 2021-08-13 | 19.19 | $20.15 | 238318 |
| 2021-08-12 | 19.08 | $20.06 | 536532 |
| 2021-08-11 | 18.97 | $20.02 | 352700 |
| 2021-08-10 | 18.88 | $19.78 | 597614 |
| 2021-08-09 | 18.80 | $19.34 | 319400 |
| 2021-08-06 | 18.76 | $19.37 | 1.8M |
| 2021-08-05 | 18.73 | $18.93 | 297805 |
| 2021-08-04 | 18.70 | $18.82 | 436222 |
| 2021-08-03 | 18.69 | $18.61 | 511432 |
| 2021-08-02 | 18.68 | $18.81 | 397104 |
| 2021-07-30 | 18.71 | $19.54 | 942100 |
| 2021-07-29 | 18.71 | $19.65 | 455010 |
| 2021-07-28 | 18.72 | $19.11 | 239717 |
| 2021-07-27 | 18.76 | $18.82 | 399122 |
| 2021-07-26 | 18.82 | $18.89 | 707511 |
| 2021-07-23 | 18.90 | $18.70 | 298100 |
| 2021-07-22 | 19.01 | $19.10 | 516400 |
| 2021-07-21 | 19.11 | $19.18 | 625800 |
| 2021-07-20 | 19.19 | $19.03 | 738544 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
32.96
2026-07-17
Close Price
$32.83
Vol: 473003
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.23
Average
21.20
Maximum
35.68
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.96 | $32.83 | 473003 |
| 2026-07-16 | 32.98 | $33.06 | 290700 |
| 2026-07-15 | 32.97 | $33.72 | 322700 |
| 2026-07-14 | 32.89 | $33.85 | 309439 |
| 2026-07-13 | 32.79 | $33.56 | 253600 |
| 2026-07-10 | 32.71 | $33.96 | 452233 |
| 2026-07-09 | 32.58 | $33.43 | 287900 |
| 2026-07-08 | 32.49 | $33.06 | 353103 |
| 2026-07-07 | 32.43 | $33.70 | 492900 |
| 2026-07-06 | 32.29 | $33.26 | 307100 |
| 2026-07-02 | 32.19 | $32.66 | 345441 |
| 2026-07-01 | 32.14 | $32.57 | 277300 |
| 2026-06-30 | 32.10 | $32.93 | 557626 |
| 2026-06-29 | 32.01 | $32.43 | 217248 |
| 2026-06-26 | 31.97 | $32.12 | 245342 |
| 2026-06-25 | 31.95 | $31.99 | 594600 |
| 2026-06-24 | 31.95 | $31.46 | 336385 |
| 2026-06-23 | 32.00 | $32.25 | 319500 |
| 2026-06-22 | 31.97 | $32.88 | 444400 |
| 2026-06-18 | 31.88 | $32.64 | 459300 |
| 2026-06-17 | 31.80 | $32.82 | 397600 |
| 2026-06-16 | 31.69 | $33.43 | 303500 |
| 2026-06-15 | 31.51 | $33.18 | 389206 |
| 2026-06-12 | 31.33 | $32.51 | 454800 |
| 2026-06-11 | 31.20 | $32.42 | 589600 |
| 2026-06-10 | 31.08 | $31.28 | 291000 |
| 2026-06-09 | 31.06 | $31.40 | 571723 |
| 2026-06-08 | 31.02 | $29.98 | 427740 |
| 2026-06-05 | 31.13 | $30.02 | 564339 |
| 2026-06-04 | 31.24 | $30.62 | 224026 |
| 2026-06-03 | 31.31 | $30.25 | 197723 |
| 2026-06-02 | 31.42 | $31.11 | 224614 |
| 2026-06-01 | 31.46 | $30.98 | 546223 |
| 2026-05-29 | 31.51 | $31.93 | 650600 |
| 2026-05-28 | 31.46 | $31.80 | 404700 |
| 2026-05-27 | 31.42 | $32.13 | 497245 |
| 2026-05-26 | 31.35 | $32.09 | 398200 |
| 2026-05-22 | 31.27 | $30.98 | 360431 |
| 2026-05-21 | 31.30 | $31.51 | 192200 |
| 2026-05-20 | 31.28 | $31.26 | 792900 |
| 2026-05-19 | 31.28 | $30.23 | 692300 |
| 2026-05-18 | 31.39 | $30.54 | 463000 |
| 2026-05-15 | 31.48 | $30.18 | 471100 |
| 2026-05-14 | 31.62 | $30.73 | 504405 |
| 2026-05-13 | 31.72 | $29.97 | 728200 |
| 2026-05-12 | 31.90 | $30.20 | 453901 |
| 2026-05-11 | 32.08 | $29.79 | 248600 |
| 2026-05-08 | 32.32 | $30.22 | 302100 |
| 2026-05-07 | 32.54 | $30.53 | 512400 |
| 2026-05-06 | 32.75 | $31.52 | 562508 |
| 2026-05-05 | 32.88 | $30.36 | 499239 |
| 2026-05-04 | 33.15 | $30.61 | 223702 |
| 2026-05-01 | 33.41 | $31.33 | 327800 |
| 2026-04-30 | 33.63 | $31.98 | 974040 |
| 2026-04-29 | 33.81 | $32.10 | 600700 |
| 2026-04-28 | 33.99 | $33.08 | 1.1M |
| 2026-04-27 | 34.08 | $33.42 | 260942 |
| 2026-04-24 | 34.15 | $33.94 | 474200 |
| 2026-04-23 | 34.17 | $33.44 | 430000 |
| 2026-04-22 | 34.25 | $33.60 | 561400 |
| 2026-04-21 | 34.32 | $34.16 | 365900 |
| 2026-04-20 | 34.34 | $35.47 | 308500 |
| 2026-04-17 | 34.22 | $36.07 | 476700 |
| 2026-04-16 | 34.02 | $35.81 | 321100 |
| 2026-04-15 | 33.83 | $35.54 | 734200 |
| 2026-04-14 | 33.65 | $35.92 | 387500 |
| 2026-04-13 | 33.42 | $35.32 | 285400 |
| 2026-04-10 | 33.22 | $35.20 | 249337 |
| 2026-04-09 | 33.01 | $34.85 | 337845 |
| 2026-04-08 | 32.81 | $34.54 | 421000 |
| 2026-04-07 | 32.63 | $33.12 | 740400 |
| 2026-04-06 | 32.58 | $33.24 | 333900 |
| 2026-04-02 | 32.51 | $33.20 | 202028 |
| 2026-04-01 | 32.44 | $33.68 | 260400 |
| 2026-03-31 | 32.31 | $33.40 | 873931 |
| 2026-03-30 | 32.19 | $31.80 | 946100 |
| 2026-03-27 | 32.23 | $31.54 | 421700 |
| 2026-03-26 | 32.30 | $31.85 | 272500 |
| 2026-03-25 | 32.35 | $32.46 | 218600 |
| 2026-03-24 | 32.34 | $32.14 | 259500 |
| 2026-03-23 | 32.36 | $32.10 | 399900 |
| 2026-03-20 | 32.39 | $31.06 | 487814 |
| 2026-03-19 | 32.53 | $32.17 | 683800 |
| 2026-03-18 | 32.57 | $31.07 | 382300 |
| 2026-03-17 | 32.73 | $31.51 | 384400 |
| 2026-03-16 | 32.85 | $31.51 | 357300 |
| 2026-03-13 | 33.00 | $30.56 | 318621 |
| 2026-03-12 | 33.25 | $30.57 | 509600 |
| 2026-03-11 | 33.53 | $32.34 | 521800 |
| 2026-03-10 | 33.66 | $32.75 | 924045 |
| 2026-03-09 | 33.76 | $32.22 | 528800 |
| 2026-03-06 | 33.92 | $31.27 | 433708 |
| 2026-03-05 | 34.20 | $30.95 | 469744 |
| 2026-03-04 | 34.54 | $31.88 | 416335 |
| 2026-03-03 | 34.82 | $30.96 | 595125 |
| 2026-03-02 | 35.22 | $33.00 | 431344 |
| 2026-02-27 | 35.46 | $33.91 | 546800 |
| 2026-02-26 | 35.62 | $35.07 | 328600 |
| 2026-02-25 | 35.68 | $35.87 | 243428 |
| 2026-02-24 | 35.66 | $35.80 | 172800 |
| 2026-02-23 | 35.64 | $35.46 | 158901 |
| 2026-02-20 | 35.66 | $36.12 | 220800 |
| 2026-02-19 | 35.61 | $35.56 | 301336 |
| 2026-02-18 | 35.62 | $35.69 | 291910 |
| 2026-02-17 | 35.61 | $35.40 | 336700 |
| 2026-02-13 | 35.63 | $35.65 | 197000 |
| 2026-02-12 | 35.63 | $35.78 | 219845 |
| 2026-02-11 | 35.62 | $36.99 | 308100 |
| 2026-02-10 | 35.47 | $36.67 | 167734 |
| 2026-02-09 | 35.35 | $37.46 | 200500 |
| 2026-02-06 | 35.12 | $36.74 | 318000 |
| 2026-02-05 | 34.95 | $36.13 | 364000 |
| 2026-02-04 | 34.83 | $35.89 | 322740 |
| 2026-02-03 | 34.72 | $37.12 | 263400 |
| 2026-02-02 | 34.46 | $36.19 | 261949 |
| 2026-01-30 | 34.28 | $35.22 | 449600 |
| 2026-01-29 | 34.18 | $36.99 | 420000 |
| 2026-01-28 | 33.89 | $36.81 | 289220 |
| 2026-01-27 | 33.58 | $36.93 | 324700 |
| 2026-01-26 | 33.23 | $36.34 | 543728 |
| 2026-01-23 | 32.90 | $36.18 | 885245 |
| 2026-01-22 | 32.55 | $35.19 | 527400 |
| 2026-01-21 | 32.28 | $34.11 | 335800 |
| 2026-01-20 | 32.08 | $32.92 | 423444 |
| 2026-01-16 | 32.00 | $33.31 | 457544 |
| 2026-01-15 | 31.86 | $32.26 | 336000 |
| 2026-01-14 | 31.81 | $33.03 | 390700 |
| 2026-01-13 | 31.69 | $32.88 | 376636 |
| 2026-01-12 | 31.56 | $33.29 | 418026 |
| 2026-01-09 | 31.38 | $32.63 | 183306 |
| 2026-01-08 | 31.25 | $32.21 | 443139 |
| 2026-01-07 | 31.15 | $32.45 | 336342 |
| 2026-01-06 | 31.01 | $32.36 | 342200 |
| 2026-01-05 | 30.87 | $32.09 | 246841 |
| 2026-01-02 | 30.74 | $31.20 | 159205 |
| 2025-12-31 | 30.69 | $31.11 | 122900 |
| 2025-12-30 | 30.65 | $31.34 | 151308 |
| 2025-12-29 | 30.57 | $31.29 | 182191 |
| 2025-12-26 | 30.50 | $31.67 | 104322 |
| 2025-12-24 | 30.37 | $31.33 | 96423 |
| 2025-12-23 | 30.27 | $31.01 | 190900 |
| 2025-12-22 | 30.20 | $31.25 | 387000 |
| 2025-12-19 | 30.08 | $30.69 | 384915 |
| 2025-12-18 | 30.02 | $30.22 | 268100 |
| 2025-12-17 | 30.00 | $29.68 | 364615 |
| 2025-12-16 | 30.03 | $29.81 | 551837 |
| 2025-12-15 | 30.06 | $30.58 | 316400 |
| 2025-12-12 | 30.00 | $31.03 | 224500 |
| 2025-12-11 | 29.89 | $30.82 | 253600 |
| 2025-12-10 | 29.80 | $30.11 | 160200 |
| 2025-12-09 | 29.76 | $30.09 | 222036 |
| 2025-12-08 | 29.73 | $29.68 | 174931 |
| 2025-12-05 | 29.73 | $29.72 | 354508 |
| 2025-12-04 | 29.73 | $30.98 | 205700 |
| 2025-12-03 | 29.60 | $30.75 | 405602 |
| 2025-12-02 | 29.48 | $30.66 | 374800 |
| 2025-12-01 | 29.36 | $30.22 | 262900 |
| 2025-11-28 | 29.27 | $29.93 | 254204 |
| 2025-11-26 | 29.20 | $29.93 | 203542 |
| 2025-11-25 | 29.12 | $29.54 | 275523 |
| 2025-11-24 | 29.08 | $29.41 | 301305 |
| 2025-11-21 | 29.04 | $29.31 | 266120 |
| 2025-11-20 | 29.02 | $29.28 | 245200 |
| 2025-11-19 | 28.99 | $29.54 | 232800 |
| 2025-11-18 | 28.93 | $29.20 | 305004 |
| 2025-11-17 | 28.90 | $29.29 | 376942 |
| 2025-11-14 | 28.86 | $29.15 | 360145 |
| 2025-11-13 | 28.83 | $29.57 | 537300 |
| 2025-11-12 | 28.75 | $30.44 | 531639 |
| 2025-11-11 | 28.57 | $30.22 | 297205 |
| 2025-11-10 | 28.40 | $29.90 | 251300 |
| 2025-11-07 | 28.24 | $29.70 | 642000 |
| 2025-11-06 | 28.09 | $29.18 | 217400 |
| 2025-11-05 | 27.97 | $28.76 | 254700 |
| 2025-11-04 | 27.89 | $28.38 | 204300 |
| 2025-11-03 | 27.84 | $28.98 | 307500 |
| 2025-10-31 | 27.72 | $28.70 | 244703 |
| 2025-10-30 | 27.62 | $28.82 | 386726 |
| 2025-10-29 | 27.49 | $28.30 | 302629 |
| 2025-10-28 | 27.40 | $28.22 | 305046 |
| 2025-10-27 | 27.32 | $28.33 | 299300 |
| 2025-10-24 | 27.21 | $28.30 | 267500 |
| 2025-10-23 | 27.10 | $28.38 | 197000 |
| 2025-10-22 | 26.96 | $28.03 | 247200 |
| 2025-10-21 | 26.85 | $27.84 | 290000 |
| 2025-10-20 | 26.75 | $28.02 | 268200 |
| 2025-10-17 | 26.61 | $27.79 | 300434 |
| 2025-10-16 | 26.49 | $27.54 | 222200 |
| 2025-10-15 | 26.38 | $27.23 | 327900 |
| 2025-10-14 | 26.29 | $26.73 | 324232 |
| 2025-10-13 | 26.24 | $26.74 | 250100 |
| 2025-10-10 | 26.19 | $26.33 | 519500 |
| 2025-10-09 | 26.17 | $26.76 | 432419 |
| 2025-10-08 | 26.11 | $26.79 | 248500 |
| 2025-10-07 | 26.04 | $26.03 | 252500 |
| 2025-10-06 | 26.04 | $26.60 | 232602 |
| 2025-10-03 | 25.98 | $26.47 | 327700 |
| 2025-10-02 | 25.93 | $26.35 | 353700 |
| 2025-10-01 | 25.89 | $26.45 | 292014 |
| 2025-09-30 | 25.83 | $26.50 | 445147 |
| 2025-09-29 | 25.75 | $26.33 | 167722 |
| 2025-09-26 | 25.69 | $26.35 | 144537 |
| 2025-09-25 | 25.63 | $26.23 | 372719 |
| 2025-09-24 | 25.56 | $26.53 | 250900 |
| 2025-09-23 | 25.46 | $26.68 | 202619 |
| 2025-09-22 | 25.33 | $26.36 | 272900 |
| 2025-09-19 | 25.22 | $25.59 | 210800 |
| 2025-09-18 | 25.18 | $25.51 | 272808 |
| 2025-09-17 | 25.15 | $25.93 | 240510 |
| 2025-09-16 | 25.07 | $26.13 | 227408 |
| 2025-09-15 | 24.96 | $26.02 | 308600 |
| 2025-09-12 | 24.84 | $25.75 | 519700 |
| 2025-09-11 | 24.75 | $26.44 | 249200 |
| 2025-09-10 | 24.57 | $25.84 | 189349 |
| 2025-09-09 | 24.44 | $25.63 | 382204 |
| 2025-09-08 | 24.31 | $25.25 | 459604 |
| 2025-09-05 | 24.21 | $25.65 | 311700 |
| 2025-09-04 | 24.06 | $25.02 | 323000 |
| 2025-09-03 | 23.96 | $24.66 | 229942 |
| 2025-09-02 | 23.89 | $24.10 | 557200 |
| 2025-08-29 | 23.86 | $24.04 | 184630 |
| 2025-08-28 | 23.84 | $23.97 | 153000 |
| 2025-08-27 | 23.83 | $23.71 | 338600 |
| 2025-08-26 | 23.84 | $23.77 | 585801 |
| 2025-08-25 | 23.85 | $23.75 | 187600 |
| 2025-08-22 | 23.86 | $24.19 | 227728 |
| 2025-08-21 | 23.83 | $23.76 | 287400 |
| 2025-08-20 | 23.84 | $23.66 | 205200 |
| 2025-08-19 | 23.85 | $23.51 | 316936 |
| 2025-08-18 | 23.89 | $24.32 | 339813 |
| 2025-08-15 | 23.84 | $24.21 | 296540 |
| 2025-08-14 | 23.81 | $24.04 | 232900 |
| 2025-08-13 | 23.78 | $24.53 | 235628 |
| 2025-08-12 | 23.70 | $24.18 | 152100 |
| 2025-08-11 | 23.65 | $23.97 | 435039 |
| 2025-08-08 | 23.62 | $24.05 | 278605 |
| 2025-08-07 | 23.57 | $23.68 | 230100 |
| 2025-08-06 | 23.56 | $23.22 | 196700 |
| 2025-08-05 | 23.60 | $23.32 | 204200 |
| 2025-08-04 | 23.63 | $23.52 | 295731 |
| 2025-08-01 | 23.64 | $23.13 | 392100 |
| 2025-07-31 | 23.69 | $23.01 | 240600 |
| 2025-07-30 | 23.76 | $22.88 | 184000 |
| 2025-07-29 | 23.86 | $23.29 | 288400 |
| 2025-07-28 | 23.92 | $23.11 | 178100 |
| 2025-07-25 | 24.00 | $23.42 | 231345 |
| 2025-07-24 | 24.06 | $23.69 | 230400 |
| 2025-07-23 | 24.10 | $23.90 | 158500 |
| 2025-07-22 | 24.12 | $23.62 | 219118 |
| 2025-07-21 | 24.18 | $23.97 | 411700 |
| 2025-07-18 | 24.20 | $23.63 | 279117 |
| 2025-07-17 | 24.26 | $23.58 | 518800 |
| 2025-07-16 | 24.33 | $23.48 | 383015 |
| 2025-07-15 | 24.42 | $23.55 | 304404 |
| 2025-07-14 | 24.51 | $23.73 | 303444 |
| 2025-07-11 | 24.59 | $23.94 | 432500 |
| 2025-07-10 | 24.66 | $24.49 | 364700 |
| 2025-07-09 | 24.68 | $24.53 | 280812 |
| 2025-07-08 | 24.70 | $24.76 | 541900 |
| 2025-07-07 | 24.69 | $24.63 | 513744 |
| 2025-07-03 | 24.69 | $25.13 | 331500 |
| 2025-07-02 | 24.65 | $25.12 | 415100 |
| 2025-07-01 | 24.60 | $25.03 | 519306 |
| 2025-06-30 | 24.55 | $25.22 | 678600 |
| 2025-06-27 | 24.48 | $24.57 | 278100 |
| 2025-06-26 | 24.48 | $24.54 | 268575 |
| 2025-06-25 | 24.47 | $24.39 | 521300 |
| 2025-06-24 | 24.48 | $24.44 | 456346 |
| 2025-06-23 | 24.48 | $23.66 | 653021 |
| 2025-06-20 | 24.57 | $23.81 | 422415 |
| 2025-06-18 | 24.65 | $24.16 | 440300 |
| 2025-06-17 | 24.70 | $24.29 | 494718 |
| 2025-06-16 | 24.74 | $24.72 | 1.6M |
| 2025-06-13 | 24.74 | $24.76 | 584800 |
| 2025-06-12 | 24.74 | $25.39 | 265443 |
| 2025-06-11 | 24.67 | $25.35 | 353623 |
| 2025-06-10 | 24.60 | $24.57 | 215600 |
| 2025-06-09 | 24.60 | $24.46 | 288909 |
| 2025-06-06 | 24.62 | $24.83 | 240000 |
| 2025-06-05 | 24.60 | $24.82 | 376100 |
| 2025-06-04 | 24.57 | $24.66 | 387039 |
| 2025-06-03 | 24.56 | $24.59 | 470000 |
| 2025-06-02 | 24.56 | $24.64 | 801900 |
| 2025-05-30 | 24.55 | $24.14 | 609400 |
| 2025-05-29 | 24.60 | $24.57 | 283375 |
| 2025-05-28 | 24.60 | $24.41 | 241700 |
| 2025-05-27 | 24.62 | $24.74 | 420445 |
| 2025-05-23 | 24.61 | $25.04 | 166015 |
| 2025-05-22 | 24.56 | $24.91 | 204137 |
| 2025-05-21 | 24.53 | $25.20 | 181207 |
| 2025-05-20 | 24.45 | $25.32 | 301600 |
| 2025-05-19 | 24.36 | $25.27 | 206000 |
| 2025-05-16 | 24.27 | $25.08 | 364400 |
| 2025-05-15 | 24.18 | $25.19 | 343303 |
| 2025-05-14 | 24.08 | $24.99 | 451236 |
| 2025-05-13 | 23.98 | $24.65 | 310600 |
| 2025-05-12 | 23.91 | $24.31 | 408600 |
| 2025-05-09 | 23.87 | $24.65 | 249616 |
| 2025-05-08 | 23.79 | $24.50 | 613701 |
| 2025-05-07 | 23.71 | $24.14 | 572848 |
| 2025-05-06 | 23.67 | $24.16 | 413700 |
| 2025-05-05 | 23.61 | $23.93 | 392430 |
| 2025-05-02 | 23.58 | $23.78 | 492928 |
| 2025-05-01 | 23.56 | $23.40 | 486500 |
| 2025-04-30 | 23.58 | $24.09 | 441200 |
| 2025-04-29 | 23.52 | $24.23 | 534237 |
| 2025-04-28 | 23.45 | $24.35 | 367638 |
| 2025-04-25 | 23.35 | $24.52 | 339649 |
| 2025-04-24 | 23.23 | $24.31 | 599647 |
| 2025-04-23 | 23.12 | $23.72 | 541500 |
| 2025-04-22 | 23.05 | $24.84 | 617708 |
| 2025-04-21 | 22.86 | $24.16 | 949463 |
| 2025-04-17 | 22.73 | $23.97 | 604066 |
| 2025-04-16 | 22.60 | $23.49 | 891329 |
| 2025-04-15 | 22.50 | $23.12 | 470800 |
| 2025-04-14 | 22.44 | $22.87 | 339800 |
| 2025-04-11 | 22.39 | $22.31 | 467037 |
| 2025-04-10 | 22.40 | $21.67 | 954128 |
| 2025-04-09 | 22.48 | $22.32 | 663435 |
| 2025-04-08 | 22.49 | $20.93 | 627510 |
| 2025-04-07 | 22.66 | $21.04 | 728619 |
| 2025-04-04 | 22.83 | $21.72 | 427129 |
| 2025-04-03 | 22.95 | $23.12 | 379245 |
| 2025-04-02 | 22.93 | $23.29 | 337700 |
| 2025-04-01 | 22.89 | $23.44 | 341624 |
| 2025-03-31 | 22.83 | $22.80 | 253100 |
| 2025-03-28 | 22.83 | $23.15 | 279300 |
| 2025-03-27 | 22.80 | $23.49 | 238910 |
| 2025-03-26 | 22.73 | $23.51 | 288407 |
| 2025-03-25 | 22.65 | $23.57 | 347721 |
| 2025-03-24 | 22.55 | $23.14 | 639934 |
| 2025-03-21 | 22.49 | $22.85 | 643616 |
| 2025-03-20 | 22.45 | $22.93 | 331720 |
| 2025-03-19 | 22.40 | $23.22 | 415122 |
| 2025-03-18 | 22.31 | $22.95 | 456200 |
| 2025-03-17 | 22.24 | $23.47 | 335143 |
| 2025-03-14 | 22.11 | $22.99 | 355800 |
| 2025-03-13 | 22.02 | $22.69 | 311300 |
| 2025-03-12 | 21.95 | $22.41 | 330605 |
| 2025-03-11 | 21.90 | $22.11 | 333700 |
| 2025-03-10 | 21.88 | $21.95 | 234700 |
| 2025-03-07 | 21.87 | $22.53 | 253800 |
| 2025-03-06 | 21.80 | $22.43 | 435138 |
| 2025-03-05 | 21.74 | $22.54 | 364800 |
| 2025-03-04 | 21.65 | $21.87 | 284603 |
| 2025-03-03 | 21.63 | $21.99 | 487240 |
| 2025-02-28 | 21.59 | $21.64 | 366625 |
| 2025-02-27 | 21.59 | $21.75 | 715400 |
| 2025-02-26 | 21.57 | $22.22 | 392800 |
| 2025-02-25 | 21.50 | $22.00 | 242944 |
| 2025-02-24 | 21.45 | $21.86 | 216200 |
| 2025-02-21 | 21.40 | $21.81 | 170700 |
| 2025-02-20 | 21.36 | $22.28 | 120303 |
| 2025-02-19 | 21.27 | $21.97 | 261147 |
| 2025-02-18 | 21.19 | $22.16 | 369507 |
| 2025-02-14 | 21.09 | $22.74 | 232471 |
| 2025-02-13 | 20.91 | $22.52 | 191544 |
| 2025-02-12 | 20.75 | $22.22 | 429000 |
| 2025-02-11 | 20.59 | $22.01 | 246600 |
| 2025-02-10 | 20.44 | $22.10 | 331102 |
| 2025-02-07 | 20.27 | $21.78 | 365838 |
| 2025-02-06 | 20.11 | $21.88 | 365100 |
| 2025-02-05 | 19.92 | $21.24 | 282533 |
| 2025-02-04 | 19.78 | $21.02 | 229631 |
| 2025-02-03 | 19.65 | $20.51 | 171100 |
| 2025-01-31 | 19.56 | $20.41 | 136000 |
| 2025-01-30 | 19.47 | $20.39 | 182731 |
| 2025-01-29 | 19.38 | $19.96 | 142133 |
| 2025-01-28 | 19.31 | $19.76 | 142200 |
| 2025-01-27 | 19.27 | $19.96 | 193700 |
| 2025-01-24 | 19.19 | $20.36 | 127824 |
| 2025-01-23 | 19.07 | $19.86 | 210831 |
| 2025-01-22 | 18.99 | $19.81 | 224400 |
| 2025-01-21 | 18.90 | $19.57 | 308914 |
| 2025-01-17 | 18.83 | $19.05 | 154229 |
| 2025-01-16 | 18.81 | $19.04 | 212700 |
| 2025-01-15 | 18.78 | $18.90 | 192200 |
| 2025-01-14 | 18.77 | $18.71 | 199536 |
| 2025-01-13 | 18.78 | $18.37 | 98900 |
| 2025-01-10 | 18.82 | $18.24 | 106800 |
| 2025-01-08 | 18.88 | $18.63 | 121304 |
| 2025-01-07 | 18.91 | $18.81 | 157049 |
| 2025-01-06 | 18.92 | $18.57 | 140941 |
| 2025-01-03 | 18.96 | $18.41 | 158600 |
| 2025-01-02 | 19.01 | $18.71 | 154419 |
| 2024-12-31 | 19.05 | $18.86 | 110837 |
| 2024-12-30 | 19.07 | $18.78 | 138735 |
| 2024-12-27 | 19.10 | $19.00 | 124605 |
| 2024-12-26 | 19.11 | $18.96 | 258211 |
| 2024-12-24 | 19.12 | $18.90 | 63719 |
| 2024-12-23 | 19.15 | $18.72 | 188900 |
| 2024-12-20 | 19.19 | $18.94 | 259444 |
| 2024-12-19 | 19.22 | $18.82 | 226429 |
| 2024-12-18 | 19.26 | $18.60 | 289837 |
| 2024-12-17 | 19.33 | $19.07 | 167000 |
| 2024-12-16 | 19.36 | $19.33 | 288800 |
| 2024-12-13 | 19.36 | $19.45 | 122443 |
| 2024-12-12 | 19.35 | $19.68 | 220100 |
| 2024-12-11 | 19.31 | $19.42 | 142100 |
| 2024-12-10 | 19.30 | $19.34 | 106700 |
| 2024-12-09 | 19.30 | $19.40 | 194534 |
| 2024-12-06 | 19.29 | $19.15 | 184126 |
| 2024-12-05 | 19.30 | $19.43 | 186700 |
| 2024-12-04 | 19.29 | $19.02 | 220400 |
| 2024-12-03 | 19.32 | $19.22 | 152825 |
| 2024-12-02 | 19.33 | $19.11 | 267738 |
| 2024-11-29 | 19.35 | $18.97 | 406600 |
| 2024-11-27 | 19.39 | $18.97 | 460836 |
| 2024-11-26 | 19.43 | $18.98 | 552600 |
| 2024-11-25 | 19.48 | $18.95 | 615628 |
| 2024-11-22 | 19.54 | $18.96 | 162611 |
| 2024-11-21 | 19.60 | $19.46 | 147242 |
| 2024-11-20 | 19.61 | $19.52 | 216000 |
| 2024-11-19 | 19.62 | $19.27 | 143828 |
| 2024-11-18 | 19.66 | $19.25 | 134017 |
| 2024-11-15 | 19.70 | $19.26 | 115435 |
| 2024-11-14 | 19.75 | $19.15 | 151400 |
| 2024-11-13 | 19.81 | $19.33 | 175200 |
| 2024-11-12 | 19.86 | $19.21 | 132804 |
| 2024-11-11 | 19.93 | $19.44 | 169521 |
| 2024-11-08 | 19.98 | $19.51 | 198420 |
| 2024-11-07 | 20.03 | $20.18 | 321026 |
| 2024-11-06 | 20.01 | $19.74 | 429738 |
| 2024-11-05 | 20.04 | $19.67 | 264236 |
| 2024-11-04 | 20.08 | $19.73 | 390344 |
| 2024-11-01 | 20.12 | $19.46 | 286247 |
| 2024-10-31 | 20.19 | $19.54 | 245400 |
| 2024-10-30 | 20.26 | $19.68 | 359549 |
| 2024-10-29 | 20.32 | $19.83 | 333600 |
| 2024-10-28 | 20.37 | $20.60 | 334500 |
| 2024-10-25 | 20.34 | $20.46 | 294248 |
| 2024-10-24 | 20.33 | $20.88 | 160030 |
| 2024-10-23 | 20.27 | $20.65 | 305404 |
| 2024-10-22 | 20.24 | $20.44 | 231900 |
| 2024-10-21 | 20.21 | $20.50 | 205900 |
| 2024-10-18 | 20.18 | $20.51 | 193506 |
| 2024-10-17 | 20.15 | $20.25 | 246338 |
| 2024-10-16 | 20.14 | $20.42 | 600400 |
| 2024-10-15 | 20.11 | $20.08 | 283018 |
| 2024-10-14 | 20.11 | $20.18 | 1.4M |
| 2024-10-11 | 20.11 | $20.06 | 428500 |
| 2024-10-10 | 20.11 | $19.90 | 147115 |
| 2024-10-09 | 20.13 | $19.71 | 163700 |
| 2024-10-08 | 20.18 | $19.69 | 301018 |
| 2024-10-07 | 20.23 | $19.64 | 249900 |
| 2024-10-04 | 20.29 | $19.77 | 195800 |
| 2024-10-03 | 20.34 | $19.62 | 601317 |
| 2024-10-02 | 20.42 | $19.85 | 225300 |
| 2024-10-01 | 20.48 | $20.35 | 363600 |
| 2024-09-30 | 20.49 | $20.76 | 311900 |
| 2024-09-27 | 20.47 | $21.04 | 247633 |
| 2024-09-26 | 20.41 | $21.25 | 494005 |
| 2024-09-25 | 20.32 | $20.76 | 233240 |
| 2024-09-24 | 20.27 | $20.88 | 285444 |
| 2024-09-23 | 20.21 | $20.29 | 284600 |
| 2024-09-20 | 20.20 | $19.97 | 459100 |
| 2024-09-19 | 20.22 | $20.29 | 255200 |
| 2024-09-18 | 20.21 | $20.24 | 164948 |
| 2024-09-17 | 20.21 | $20.06 | 139346 |
| 2024-09-16 | 20.23 | $20.61 | 233000 |
| 2024-09-13 | 20.19 | $20.56 | 269726 |
| 2024-09-12 | 20.15 | $20.38 | 248000 |
| 2024-09-11 | 20.12 | $19.89 | 206900 |
| 2024-09-10 | 20.15 | $19.55 | 203700 |
| 2024-09-09 | 20.21 | $19.87 | 204649 |
| 2024-09-06 | 20.25 | $19.84 | 128100 |
| 2024-09-05 | 20.29 | $20.30 | 151400 |
| 2024-09-04 | 20.29 | $20.24 | 175200 |
| 2024-09-03 | 20.29 | $20.35 | 159600 |
| 2024-08-30 | 20.29 | $20.65 | 201101 |
| 2024-08-29 | 20.25 | $20.51 | 275500 |
| 2024-08-28 | 20.22 | $20.47 | 181100 |
| 2024-08-27 | 20.19 | $20.40 | 177000 |
| 2024-08-26 | 20.17 | $20.60 | 282334 |
| 2024-08-23 | 20.13 | $20.73 | 418100 |
| 2024-08-22 | 20.06 | $20.40 | 144725 |
| 2024-08-21 | 20.03 | $20.63 | 166000 |
| 2024-08-20 | 19.96 | $20.76 | 329000 |
| 2024-08-19 | 19.88 | $20.51 | 301500 |
| 2024-08-16 | 19.81 | $20.17 | 236400 |
| 2024-08-15 | 19.78 | $20.42 | 139700 |
| 2024-08-14 | 19.71 | $20.10 | 228500 |
| 2024-08-13 | 19.67 | $20.10 | 231800 |
| 2024-08-12 | 19.62 | $19.86 | 150600 |
| 2024-08-09 | 19.60 | $19.60 | 195316 |
| 2024-08-08 | 19.60 | $19.44 | 278000 |
| 2024-08-07 | 19.61 | $19.08 | 250100 |
| 2024-08-06 | 19.67 | $19.19 | 177222 |
| 2024-08-05 | 19.72 | $18.73 | 330500 |
| 2024-08-02 | 19.83 | $19.36 | 192014 |
| 2024-08-01 | 19.88 | $19.47 | 203500 |
| 2024-07-31 | 19.92 | $20.08 | 265134 |
| 2024-07-30 | 19.90 | $19.56 | 338500 |
| 2024-07-29 | 19.94 | $19.57 | 189140 |
| 2024-07-26 | 19.98 | $20.05 | 239625 |
| 2024-07-25 | 19.97 | $20.02 | 186500 |
| 2024-07-24 | 19.96 | $20.15 | 211400 |
| 2024-07-23 | 19.94 | $20.29 | 153700 |
| 2024-07-22 | 19.91 | $20.60 | 170809 |
| 2024-07-19 | 19.83 | $20.23 | 292228 |
| 2024-07-18 | 19.79 | $20.53 | 236600 |
| 2024-07-17 | 19.71 | $20.83 | 384739 |
| 2024-07-16 | 19.59 | $21.00 | 136900 |
| 2024-07-15 | 19.45 | $20.93 | 392212 |
| 2024-07-12 | 19.29 | $20.94 | 414700 |
| 2024-07-11 | 19.12 | $20.45 | 484000 |
| 2024-07-10 | 18.98 | $19.89 | 367300 |
| 2024-07-09 | 18.88 | $19.38 | 1.9M |
| 2024-07-08 | 18.83 | $18.91 | 291743 |
| 2024-07-05 | 18.82 | $18.97 | 590100 |
| 2024-07-03 | 18.80 | $18.95 | 225200 |
| 2024-07-02 | 18.79 | $18.59 | 167215 |
| 2024-07-01 | 18.81 | $18.53 | 153900 |
| 2024-06-28 | 18.84 | $18.83 | 305500 |
| 2024-06-27 | 18.84 | $18.67 | 114000 |
| 2024-06-26 | 18.86 | $18.63 | 102622 |
| 2024-06-25 | 18.88 | $18.70 | 195200 |
| 2024-06-24 | 18.90 | $18.76 | 197500 |
| 2024-06-21 | 18.91 | $18.47 | 289720 |
| 2024-06-20 | 18.96 | $18.99 | 211600 |
| 2024-06-18 | 18.96 | $18.74 | 130000 |
| 2024-06-17 | 18.98 | $18.51 | 145334 |
| 2024-06-14 | 19.03 | $18.51 | 234845 |
| 2024-06-13 | 19.08 | $18.96 | 532947 |
| 2024-06-12 | 19.10 | $18.88 | 680500 |
| 2024-06-11 | 19.12 | $18.53 | 174100 |
| 2024-06-10 | 19.18 | $18.62 | 138149 |
| 2024-06-07 | 19.24 | $18.89 | 223100 |
| 2024-06-06 | 19.28 | $19.40 | 221636 |
| 2024-06-05 | 19.26 | $19.08 | 261637 |
| 2024-06-04 | 19.28 | $19.20 | 283340 |
| 2024-06-03 | 19.29 | $19.23 | 230935 |
| 2024-05-31 | 19.30 | $18.88 | 254929 |
| 2024-05-30 | 19.34 | $18.95 | 255700 |
| 2024-05-29 | 19.38 | $19.20 | 324037 |
| 2024-05-28 | 19.40 | $19.80 | 213500 |
| 2024-05-24 | 19.36 | $19.91 | 194737 |
| 2024-05-23 | 19.30 | $19.95 | 158236 |
| 2024-05-22 | 19.23 | $19.70 | 266703 |
| 2024-05-21 | 19.18 | $19.95 | 68326 |
| 2024-05-20 | 19.10 | $19.99 | 135600 |
| 2024-05-17 | 19.01 | $19.98 | 225541 |
| 2024-05-16 | 18.91 | $19.98 | 430900 |
| 2024-05-15 | 18.80 | $19.99 | 183934 |
| 2024-05-14 | 18.67 | $19.57 | 252400 |
| 2024-05-13 | 18.58 | $19.17 | 256402 |
| 2024-05-10 | 18.51 | $18.99 | 259200 |
| 2024-05-09 | 18.46 | $18.42 | 687734 |
| 2024-05-08 | 18.47 | $18.34 | 319700 |
| 2024-05-07 | 18.48 | $18.31 | 458740 |
| 2024-05-06 | 18.50 | $18.25 | 342100 |
| 2024-05-03 | 18.53 | $18.15 | 240000 |
| 2024-05-02 | 18.57 | $18.08 | 274000 |
| 2024-05-01 | 18.62 | $17.91 | 348140 |
| 2024-04-30 | 18.69 | $17.98 | 575817 |
| 2024-04-29 | 18.77 | $18.48 | 390400 |
| 2024-04-26 | 18.80 | $18.19 | 285400 |
| 2024-04-25 | 18.86 | $18.24 | 240338 |
| 2024-04-24 | 18.92 | $18.23 | 373100 |
| 2024-04-23 | 19.00 | $18.24 | 433700 |
| 2024-04-22 | 19.08 | $18.12 | 288700 |
| 2024-04-19 | 19.18 | $18.04 | 214811 |
| 2024-04-18 | 19.30 | $18.11 | 247500 |
| 2024-04-17 | 19.42 | $17.88 | 391500 |
| 2024-04-16 | 19.58 | $18.48 | 752212 |
| 2024-04-15 | 19.70 | $18.80 | 407300 |
| 2024-04-12 | 19.80 | $18.93 | 259957 |
| 2024-04-11 | 19.89 | $19.74 | 157946 |
| 2024-04-10 | 19.90 | $19.68 | 295117 |
| 2024-04-09 | 19.93 | $20.29 | 196833 |
| 2024-04-08 | 19.89 | $20.24 | 242823 |
| 2024-04-05 | 19.85 | $20.11 | 132300 |
| 2024-04-04 | 19.82 | $20.38 | 415000 |
| 2024-04-03 | 19.76 | $20.41 | 321700 |
| 2024-04-02 | 19.70 | $20.32 | 288602 |
| 2024-04-01 | 19.63 | $19.73 | 284800 |
| 2024-03-28 | 19.62 | $19.83 | 209500 |
| 2024-03-27 | 19.60 | $19.76 | 113222 |
| 2024-03-26 | 19.58 | $19.66 | 353600 |
| 2024-03-25 | 19.57 | $19.55 | 217300 |
| 2024-03-22 | 19.58 | $19.40 | 285336 |
| 2024-03-21 | 19.59 | $19.53 | 249844 |
| 2024-03-20 | 19.60 | $19.63 | 312928 |
| 2024-03-19 | 19.60 | $19.49 | 175400 |
| 2024-03-18 | 19.61 | $20.00 | 208514 |
| 2024-03-15 | 19.57 | $20.20 | 462200 |
| 2024-03-14 | 19.50 | $20.35 | 272445 |
| 2024-03-13 | 19.41 | $20.55 | 1.0M |
| 2024-03-12 | 19.29 | $20.14 | 276700 |
| 2024-03-11 | 19.20 | $19.55 | 127400 |
| 2024-03-08 | 19.17 | $19.33 | 296419 |
| 2024-03-07 | 19.15 | $18.80 | 577600 |
| 2024-03-06 | 19.19 | $19.22 | 191529 |
| 2024-03-05 | 19.18 | $19.06 | 283300 |
| 2024-03-04 | 19.20 | $19.25 | 178137 |
| 2024-03-01 | 19.19 | $19.83 | 329546 |
| 2024-02-29 | 19.12 | $19.63 | 335200 |
| 2024-02-28 | 19.07 | $19.30 | 177037 |
| 2024-02-27 | 19.05 | $19.25 | 327200 |
| 2024-02-26 | 19.02 | $18.99 | 159600 |
| 2024-02-23 | 19.03 | $18.99 | 159113 |
| 2024-02-22 | 19.03 | $19.12 | 259219 |
| 2024-02-21 | 19.02 | $19.75 | 397700 |
| 2024-02-20 | 18.94 | $20.26 | 352709 |
| 2024-02-16 | 18.81 | $20.18 | 267820 |
| 2024-02-15 | 18.66 | $19.75 | 381000 |
| 2024-02-14 | 18.55 | $18.87 | 306600 |
| 2024-02-13 | 18.51 | $18.02 | 327600 |
| 2024-02-12 | 18.57 | $18.28 | 198000 |
| 2024-02-09 | 18.60 | $18.31 | 208500 |
| 2024-02-08 | 18.63 | $18.05 | 219100 |
| 2024-02-07 | 18.69 | $18.38 | 287500 |
| 2024-02-06 | 18.72 | $18.54 | 328400 |
| 2024-02-05 | 18.74 | $18.69 | 229900 |
| 2024-02-02 | 18.74 | $18.82 | 280200 |
| 2024-02-01 | 18.73 | $19.06 | 471102 |
| 2024-01-31 | 18.70 | $18.28 | 312500 |
| 2024-01-30 | 18.74 | $18.34 | 489714 |
| 2024-01-29 | 18.79 | $18.52 | 143101 |
| 2024-01-26 | 18.81 | $18.57 | 231027 |
| 2024-01-25 | 18.84 | $18.73 | 185943 |
| 2024-01-24 | 18.85 | $18.62 | 342700 |
| 2024-01-23 | 18.88 | $18.45 | 393000 |
| 2024-01-22 | 18.92 | $18.62 | 209500 |
| 2024-01-19 | 18.95 | $18.69 | 234735 |
| 2024-01-18 | 18.98 | $18.46 | 283335 |
| 2024-01-17 | 19.03 | $18.34 | 273719 |
| 2024-01-16 | 19.11 | $18.66 | 242300 |
| 2024-01-12 | 19.15 | $18.79 | 223423 |
| 2024-01-11 | 19.19 | $18.73 | 195100 |
| 2024-01-10 | 19.24 | $18.66 | 246400 |
| 2024-01-09 | 19.30 | $18.77 | 329300 |
| 2024-01-08 | 19.36 | $19.19 | 243300 |
| 2024-01-05 | 19.37 | $19.45 | 158648 |
| 2024-01-04 | 19.37 | $19.30 | 393114 |
| 2024-01-03 | 19.37 | $19.59 | 251631 |
| 2024-01-02 | 19.35 | $19.43 | 207900 |
| 2023-12-29 | 19.34 | $19.49 | 187300 |
| 2023-12-28 | 19.33 | $19.33 | 264403 |
| 2023-12-27 | 19.33 | $19.24 | 174024 |
| 2023-12-26 | 19.34 | $19.13 | 137321 |
| 2023-12-22 | 19.36 | $19.31 | 152800 |
| 2023-12-21 | 19.36 | $19.30 | 401346 |
| 2023-12-20 | 19.37 | $19.11 | 389329 |
| 2023-12-19 | 19.40 | $19.61 | 2.0M |
| 2023-12-18 | 19.37 | $19.59 | 361224 |
| 2023-12-15 | 19.35 | $20.07 | 732600 |
| 2023-12-14 | 19.28 | $20.30 | 1.3M |
| 2023-12-13 | 19.17 | $19.86 | 1.1M |
| 2023-12-12 | 19.10 | $19.35 | 485326 |
| 2023-12-11 | 19.07 | $18.99 | 352000 |
| 2023-12-08 | 19.08 | $19.42 | 230400 |
| 2023-12-07 | 19.04 | $19.45 | 274202 |
| 2023-12-06 | 19.00 | $19.45 | 489700 |
| 2023-12-05 | 18.95 | $19.46 | 593148 |
| 2023-12-04 | 18.90 | $19.39 | 301932 |
| 2023-12-01 | 18.84 | $19.62 | 459500 |
| 2023-11-30 | 18.76 | $19.57 | 508144 |
| 2023-11-29 | 18.68 | $19.26 | 449300 |
| 2023-11-28 | 18.62 | $19.25 | 290200 |
| 2023-11-27 | 18.55 | $19.19 | 180647 |
| 2023-11-24 | 18.48 | $19.22 | 81912 |
| 2023-11-22 | 18.41 | $18.99 | 181400 |
| 2023-11-21 | 18.34 | $18.98 | 317700 |
| 2023-11-20 | 18.28 | $19.20 | 398945 |
| 2023-11-17 | 18.18 | $19.02 | 202800 |
| 2023-11-16 | 18.09 | $18.69 | 346948 |
| 2023-11-15 | 18.03 | $18.84 | 277500 |
| 2023-11-14 | 17.94 | $18.69 | 333000 |
| 2023-11-13 | 17.86 | $17.60 | 311800 |
| 2023-11-10 | 17.89 | $18.14 | 210000 |
| 2023-11-09 | 17.86 | $17.81 | 501300 |
| 2023-11-08 | 17.87 | $18.29 | 269200 |
| 2023-11-07 | 17.83 | $18.39 | 330500 |
| 2023-11-06 | 17.77 | $18.41 | 234700 |
| 2023-11-03 | 17.70 | $18.50 | 579213 |
| 2023-11-02 | 17.62 | $18.02 | 391530 |
| 2023-11-01 | 17.57 | $17.63 | 400630 |
| 2023-10-31 | 17.57 | $17.40 | 545400 |
| 2023-10-30 | 17.58 | $17.37 | 311508 |
| 2023-10-27 | 17.61 | $17.48 | 463234 |
| 2023-10-26 | 17.62 | $17.35 | 372900 |
| 2023-10-25 | 17.65 | $17.26 | 379700 |
| 2023-10-24 | 17.69 | $17.38 | 297409 |
| 2023-10-23 | 17.72 | $17.28 | 614900 |
| 2023-10-20 | 17.77 | $17.12 | 279816 |
| 2023-10-19 | 17.84 | $17.45 | 479000 |
| 2023-10-18 | 17.88 | $17.40 | 360838 |
| 2023-10-17 | 17.93 | $17.50 | 444139 |
| 2023-10-16 | 17.97 | $17.59 | 429200 |
| 2023-10-13 | 18.01 | $17.13 | 379210 |
| 2023-10-12 | 18.11 | $17.61 | 339400 |
| 2023-10-11 | 18.16 | $17.97 | 452100 |
| 2023-10-10 | 18.18 | $18.08 | 231424 |
| 2023-10-09 | 18.19 | $17.57 | 126600 |
| 2023-10-06 | 18.25 | $17.87 | 237025 |
| 2023-10-05 | 18.29 | $17.83 | 92900 |
| 2023-10-04 | 18.34 | $18.10 | 196327 |
| 2023-10-03 | 18.37 | $17.76 | 138700 |
| 2023-10-02 | 18.43 | $17.97 | 125700 |
| 2023-09-29 | 18.48 | $18.34 | 337300 |
| 2023-09-28 | 18.49 | $18.52 | 525300 |
| 2023-09-27 | 18.49 | $18.32 | 582700 |
| 2023-09-26 | 18.51 | $17.67 | 190024 |
| 2023-09-25 | 18.60 | $18.00 | 296127 |
| 2023-09-22 | 18.66 | $18.24 | 299700 |
| 2023-09-21 | 18.70 | $18.26 | 253102 |
| 2023-09-20 | 18.75 | $18.70 | 198300 |
| 2023-09-19 | 18.76 | $18.84 | 108819 |
| 2023-09-18 | 18.75 | $18.85 | 117829 |
| 2023-09-15 | 18.74 | $18.94 | 321200 |
| 2023-09-14 | 18.71 | $18.81 | 286169 |
| 2023-09-13 | 18.70 | $18.57 | 1.4M |
| 2023-09-12 | 18.72 | $18.14 | 1.6M |
| 2023-09-11 | 18.78 | $18.00 | 241100 |
| 2023-09-08 | 18.86 | $17.72 | 410100 |
| 2023-09-07 | 18.98 | $18.14 | 288201 |
| 2023-09-06 | 19.07 | $18.40 | 284745 |
| 2023-09-05 | 19.14 | $18.16 | 213745 |
| 2023-09-01 | 19.24 | $19.06 | 271100 |
| 2023-08-31 | 19.26 | $19.13 | 794000 |
| 2023-08-30 | 19.28 | $19.29 | 237700 |
| 2023-08-29 | 19.28 | $19.38 | 167500 |
| 2023-08-28 | 19.26 | $19.17 | 295726 |
| 2023-08-25 | 19.27 | $19.22 | 502523 |
| 2023-08-24 | 19.28 | $18.88 | 575247 |
| 2023-08-23 | 19.32 | $19.26 | 704000 |
| 2023-08-22 | 19.33 | $18.61 | 479400 |
| 2023-08-21 | 19.40 | $18.37 | 264100 |
| 2023-08-18 | 19.51 | $18.37 | 234829 |
| 2023-08-17 | 19.63 | $18.40 | 201844 |
| 2023-08-16 | 19.76 | $18.82 | 184246 |
| 2023-08-15 | 19.86 | $18.94 | 166700 |
| 2023-08-14 | 19.96 | $19.21 | 132900 |
| 2023-08-11 | 20.04 | $19.31 | 135431 |
| 2023-08-10 | 20.12 | $20.05 | 228200 |
| 2023-08-09 | 20.12 | $19.92 | 325944 |
| 2023-08-08 | 20.14 | $19.45 | 352618 |
| 2023-08-07 | 20.22 | $19.91 | 240900 |
| 2023-08-04 | 20.25 | $19.70 | 359406 |
| 2023-08-03 | 20.31 | $19.87 | 362500 |
| 2023-08-02 | 20.35 | $20.09 | 342700 |
| 2023-08-01 | 20.38 | $21.01 | 975400 |
| 2023-07-31 | 20.32 | $21.10 | 1.1M |
| 2023-07-28 | 20.23 | $21.11 | 337941 |
| 2023-07-27 | 20.14 | $21.48 | 582700 |
| 2023-07-26 | 20.00 | $21.58 | 881400 |
| 2023-07-25 | 19.83 | $21.31 | 453100 |
| 2023-07-24 | 19.68 | $21.18 | 178437 |
| 2023-07-21 | 19.52 | $20.82 | 162900 |
| 2023-07-20 | 19.38 | $20.54 | 268746 |
| 2023-07-19 | 19.26 | $20.83 | 259100 |
| 2023-07-18 | 19.10 | $20.30 | 371806 |
| 2023-07-17 | 18.97 | $19.74 | 201413 |
| 2023-07-14 | 18.89 | $19.66 | 355000 |
| 2023-07-13 | 18.81 | $19.45 | 227136 |
| 2023-07-12 | 18.74 | $19.29 | 179200 |
| 2023-07-11 | 18.68 | $18.83 | 256209 |
| 2023-07-10 | 18.66 | $18.51 | 175600 |
| 2023-07-07 | 18.68 | $18.68 | 177218 |
| 2023-07-06 | 18.68 | $18.42 | 447874 |
| 2023-07-05 | 18.71 | $18.84 | 221903 |
| 2023-07-03 | 18.69 | $18.90 | 113709 |
| 2023-06-30 | 18.67 | $18.85 | 403735 |
| 2023-06-29 | 18.65 | $18.51 | 264003 |
| 2023-06-28 | 18.67 | $18.26 | 287500 |
| 2023-06-27 | 18.71 | $18.36 | 367300 |
| 2023-06-26 | 18.75 | $18.52 | 180736 |
| 2023-06-23 | 18.77 | $18.35 | 199214 |
| 2023-06-22 | 18.82 | $18.78 | 249207 |
| 2023-06-21 | 18.82 | $19.01 | 177433 |
| 2023-06-20 | 18.80 | $19.09 | 298229 |
| 2023-06-16 | 18.77 | $19.24 | 473109 |
| 2023-06-15 | 18.72 | $19.22 | 243844 |
| 2023-06-14 | 18.67 | $18.95 | 369500 |
| 2023-06-13 | 18.64 | $18.70 | 288821 |
| 2023-06-12 | 18.63 | $18.63 | 346400 |
| 2023-06-09 | 18.63 | $18.94 | 393100 |
| 2023-06-08 | 18.60 | $19.02 | 272300 |
| 2023-06-07 | 18.56 | $19.07 | 355500 |
| 2023-06-06 | 18.50 | $18.78 | 361200 |
| 2023-06-05 | 18.47 | $18.25 | 250434 |
| 2023-06-02 | 18.50 | $18.19 | 473008 |
| 2023-06-01 | 18.53 | $17.78 | 363615 |
| 2023-05-31 | 18.61 | $17.37 | 603700 |
| 2023-05-30 | 18.74 | $18.20 | 445500 |
| 2023-05-26 | 18.80 | $18.30 | 174100 |
| 2023-05-25 | 18.85 | $18.43 | 516300 |
| 2023-05-24 | 18.89 | $18.10 | 437317 |
| 2023-05-23 | 18.98 | $18.66 | 353034 |
| 2023-05-22 | 19.01 | $18.79 | 160104 |
| 2023-05-19 | 19.03 | $18.84 | 219812 |
| 2023-05-18 | 19.05 | $18.80 | 325200 |
| 2023-05-17 | 19.08 | $19.10 | 382103 |
| 2023-05-16 | 19.08 | $19.18 | 341300 |
| 2023-05-15 | 19.07 | $19.85 | 347305 |
| 2023-05-12 | 18.99 | $19.70 | 249400 |
| 2023-05-11 | 18.91 | $19.65 | 297400 |
| 2023-05-10 | 18.83 | $19.63 | 279400 |
| 2023-05-09 | 18.75 | $19.73 | 558309 |
| 2023-05-08 | 18.65 | $19.58 | 440913 |
| 2023-05-05 | 18.55 | $19.54 | 711300 |
| 2023-05-04 | 18.44 | $19.42 | 841513 |
| 2023-05-03 | 18.34 | $19.01 | 458936 |
| 2023-05-02 | 18.27 | $18.79 | 788526 |
| 2023-05-01 | 18.22 | $18.91 | 265600 |
| 2023-04-28 | 18.14 | $19.15 | 665321 |
| 2023-04-27 | 18.04 | $19.02 | 671300 |
| 2023-04-26 | 17.93 | $18.50 | 586103 |
| 2023-04-25 | 17.87 | $17.83 | 841500 |
| 2023-04-24 | 17.88 | $17.60 | 489015 |
| 2023-04-21 | 17.91 | $17.75 | 651200 |
| 2023-04-20 | 17.92 | $17.77 | 329603 |
| 2023-04-19 | 17.94 | $17.57 | 353346 |
| 2023-04-18 | 17.98 | $18.94 | 954218 |
| 2023-04-17 | 17.88 | $18.81 | 310400 |
| 2023-04-14 | 17.78 | $18.72 | 356221 |
| 2023-04-13 | 17.68 | $18.84 | 580511 |
| 2023-04-12 | 17.56 | $18.41 | 315900 |
| 2023-04-11 | 17.47 | $17.94 | 409342 |
| 2023-04-10 | 17.42 | $17.66 | 226900 |
| 2023-04-06 | 17.39 | $17.71 | 218916 |
| 2023-04-05 | 17.36 | $17.80 | 278847 |
| 2023-04-04 | 17.31 | $17.61 | 304100 |
| 2023-04-03 | 17.28 | $17.55 | 477241 |
| 2023-03-31 | 17.25 | $17.83 | 424822 |
| 2023-03-30 | 17.19 | $17.94 | 476100 |
| 2023-03-29 | 17.12 | $17.83 | 588431 |
| 2023-03-28 | 17.04 | $17.35 | 493942 |
| 2023-03-27 | 17.01 | $16.96 | 649600 |
| 2023-03-24 | 17.01 | $16.77 | 663135 |
| 2023-03-23 | 17.04 | $17.03 | 1.4M |
| 2023-03-22 | 17.04 | $17.03 | 1.0M |
| 2023-03-21 | 17.04 | $16.84 | 610900 |
| 2023-03-20 | 17.06 | $16.41 | 716000 |
| 2023-03-17 | 17.13 | $16.31 | 786700 |
| 2023-03-16 | 17.22 | $17.03 | 1.0M |
| 2023-03-15 | 17.24 | $16.91 | 1.8M |
| 2023-03-14 | 17.27 | $17.24 | 6.1M |
| 2023-03-13 | 17.27 | $17.00 | 1.5M |
| 2023-03-10 | 17.30 | $18.07 | 1.7M |
| 2023-03-09 | 17.22 | $17.90 | 826909 |
| 2023-03-08 | 17.15 | $17.79 | 924200 |
| 2023-03-07 | 17.08 | $17.40 | 696923 |
| 2023-03-06 | 17.05 | $17.54 | 394438 |
| 2023-03-03 | 17.00 | $17.32 | 533000 |
| 2023-03-02 | 16.96 | $17.12 | 886400 |
| 2023-03-01 | 16.95 | $17.16 | 1.7M |
| 2023-02-28 | 16.93 | $16.78 | 770817 |
| 2023-02-27 | 16.94 | $16.69 | 431100 |
| 2023-02-24 | 16.97 | $17.00 | 539300 |
| 2023-02-23 | 16.96 | $17.28 | 703341 |
| 2023-02-22 | 16.93 | $17.15 | 743000 |
| 2023-02-21 | 16.91 | $16.99 | 907800 |
| 2023-02-17 | 16.90 | $17.27 | 590216 |
| 2023-02-16 | 16.86 | $17.50 | 368146 |
| 2023-02-15 | 16.79 | $17.46 | 344909 |
| 2023-02-14 | 16.72 | $17.59 | 437600 |
| 2023-02-13 | 16.63 | $17.46 | 366706 |
| 2023-02-10 | 16.55 | $17.20 | 431905 |
| 2023-02-09 | 16.48 | $17.22 | 419947 |
| 2023-02-08 | 16.40 | $17.07 | 674400 |
| 2023-02-07 | 16.33 | $16.89 | 542045 |
| 2023-02-06 | 16.27 | $16.87 | 500040 |
| 2023-02-03 | 16.21 | $16.60 | 653314 |
| 2023-02-02 | 16.16 | $16.98 | 375742 |
| 2023-02-01 | 16.08 | $16.92 | 433014 |
| 2023-01-31 | 15.99 | $16.91 | 1.3M |
| 2023-01-30 | 15.89 | $16.37 | 1.2M |
| 2023-01-27 | 15.84 | $16.42 | 1.3M |
| 2023-01-26 | 15.78 | $16.20 | 1.5M |
| 2023-01-25 | 15.74 | $15.82 | 605647 |
| 2023-01-24 | 15.73 | $15.69 | 660629 |
| 2023-01-23 | 15.73 | $15.51 | 506400 |
| 2023-01-20 | 15.76 | $15.63 | 464500 |
| 2023-01-19 | 15.77 | $15.72 | 366445 |
| 2023-01-18 | 15.77 | $15.76 | 356737 |
| 2023-01-17 | 15.78 | $15.72 | 386600 |
| 2023-01-13 | 15.78 | $16.05 | 174813 |
| 2023-01-12 | 15.75 | $16.03 | 216905 |
| 2023-01-11 | 15.72 | $16.09 | 357334 |
| 2023-01-10 | 15.69 | $16.19 | 210100 |
| 2023-01-09 | 15.63 | $16.36 | 355100 |
| 2023-01-06 | 15.56 | $15.94 | 183600 |
| 2023-01-05 | 15.52 | $15.70 | 292548 |
| 2023-01-04 | 15.50 | $15.46 | 259722 |
| 2023-01-03 | 15.50 | $15.33 | 301200 |
| 2022-12-30 | 15.52 | $15.84 | 286300 |
| 2022-12-29 | 15.48 | $15.86 | 561803 |
| 2022-12-28 | 15.44 | $15.54 | 650400 |
| 2022-12-27 | 15.43 | $15.41 | 647739 |
| 2022-12-23 | 15.44 | $15.48 | 566200 |
| 2022-12-22 | 15.43 | $15.65 | 555500 |
| 2022-12-21 | 15.41 | $15.80 | 414438 |
| 2022-12-20 | 15.37 | $15.62 | 748100 |
| 2022-12-19 | 15.34 | $15.37 | 250100 |
| 2022-12-16 | 15.34 | $15.15 | 399500 |
| 2022-12-15 | 15.36 | $15.15 | 275500 |
| 2022-12-14 | 15.38 | $15.56 | 416900 |
| 2022-12-13 | 15.36 | $15.87 | 292100 |
| 2022-12-12 | 15.31 | $15.71 | 259000 |
| 2022-12-09 | 15.26 | $15.53 | 317500 |
| 2022-12-08 | 15.24 | $15.45 | 411600 |
| 2022-12-07 | 15.21 | $15.71 | 285000 |
| 2022-12-06 | 15.16 | $15.91 | 276839 |
| 2022-12-05 | 15.08 | $15.55 | 416100 |
| 2022-12-02 | 15.03 | $15.75 | 485100 |
| 2022-12-01 | 14.96 | $15.70 | 305800 |
| 2022-11-30 | 14.88 | $15.61 | 390116 |
| 2022-11-29 | 14.80 | $15.34 | 302725 |
| 2022-11-28 | 14.74 | $15.03 | 475343 |
| 2022-11-25 | 14.71 | $14.91 | 506739 |
| 2022-11-23 | 14.69 | $14.90 | 787500 |
| 2022-11-22 | 14.67 | $14.81 | 372219 |
| 2022-11-21 | 14.66 | $14.58 | 385321 |
| 2022-11-18 | 14.67 | $14.41 | 727810 |
| 2022-11-17 | 14.69 | $14.61 | 958100 |
| 2022-11-16 | 14.70 | $14.66 | 1.2M |
| 2022-11-15 | 14.71 | $15.11 | 283300 |
| 2022-11-14 | 14.66 | $15.13 | 340216 |
| 2022-11-11 | 14.61 | $15.43 | 660437 |
| 2022-11-10 | 14.53 | $15.04 | 288202 |
| 2022-11-09 | 14.47 | $14.81 | 693000 |
| 2022-11-08 | 14.44 | $15.31 | 1.7M |
| 2022-11-07 | 14.35 | $14.61 | 261303 |
| 2022-11-04 | 14.32 | $14.62 | 361629 |
| 2022-11-03 | 14.29 | $14.17 | 410241 |
| 2022-11-02 | 14.30 | $14.26 | 342110 |
| 2022-11-01 | 14.30 | $14.54 | 273211 |
| 2022-10-31 | 14.28 | $14.43 | 283447 |
| 2022-10-28 | 14.26 | $14.30 | 284044 |
| 2022-10-27 | 14.26 | $14.52 | 334500 |
| 2022-10-26 | 14.23 | $14.17 | 346800 |
| 2022-10-25 | 14.24 | $13.96 | 322200 |
| 2022-10-24 | 14.27 | $13.69 | 184100 |
| 2022-10-21 | 14.33 | $14.03 | 333937 |
| 2022-10-20 | 14.36 | $13.66 | 353500 |
| 2022-10-19 | 14.44 | $13.93 | 148500 |
| 2022-10-18 | 14.49 | $14.26 | 246326 |
| 2022-10-17 | 14.51 | $14.22 | 231800 |
| 2022-10-14 | 14.54 | $13.78 | 621200 |
| 2022-10-13 | 14.62 | $14.45 | 491538 |
| 2022-10-12 | 14.64 | $14.32 | 255948 |
| 2022-10-11 | 14.68 | $14.16 | 388516 |
| 2022-10-10 | 14.73 | $14.30 | 191900 |
| 2022-10-07 | 14.78 | $14.25 | 268100 |
| 2022-10-06 | 14.83 | $14.35 | 399848 |
| 2022-10-05 | 14.88 | $14.64 | 495300 |
| 2022-10-04 | 14.91 | $14.88 | 399428 |
| 2022-10-03 | 14.91 | $14.66 | 527447 |
| 2022-09-30 | 14.94 | $14.01 | 439445 |
| 2022-09-29 | 15.04 | $13.87 | 396502 |
| 2022-09-28 | 15.16 | $13.85 | 401619 |
| 2022-09-27 | 15.30 | $13.51 | 452100 |
| 2022-09-26 | 15.48 | $13.56 | 538433 |
| 2022-09-23 | 15.69 | $14.46 | 417328 |
| 2022-09-22 | 15.82 | $15.16 | 507424 |
| 2022-09-21 | 15.89 | $15.09 | 394400 |
| 2022-09-20 | 15.97 | $15.45 | 384700 |
| 2022-09-19 | 16.02 | $15.95 | 253015 |
| 2022-09-16 | 16.03 | $15.36 | 806700 |
| 2022-09-15 | 16.10 | $15.61 | 642100 |
| 2022-09-14 | 16.15 | $16.11 | 972308 |
| 2022-09-13 | 16.16 | $16.09 | 403504 |
| 2022-09-12 | 16.17 | $16.64 | 238700 |
| 2022-09-09 | 16.12 | $16.53 | 610738 |
| 2022-09-08 | 16.07 | $16.57 | 297000 |
| 2022-09-07 | 16.02 | $16.35 | 357900 |
| 2022-09-06 | 15.99 | $16.52 | 961605 |
| 2022-09-02 | 15.93 | $16.74 | 713520 |
| 2022-09-01 | 15.84 | $15.87 | 583300 |
| 2022-08-31 | 15.84 | $16.04 | 562800 |
| 2022-08-30 | 15.82 | $16.27 | 500300 |
| 2022-08-29 | 15.77 | $15.94 | 489249 |
| 2022-08-26 | 15.76 | $15.68 | 1.4M |
| 2022-08-25 | 15.76 | $15.75 | 327800 |
| 2022-08-24 | 15.77 | $15.37 | 145501 |
| 2022-08-23 | 15.81 | $15.33 | 249112 |
| 2022-08-22 | 15.86 | $15.06 | 335200 |
| 2022-08-19 | 15.94 | $14.91 | 319600 |
| 2022-08-18 | 16.05 | $15.60 | 408900 |
| 2022-08-17 | 16.10 | $16.39 | 547900 |
| 2022-08-16 | 16.07 | $16.71 | 519042 |
| 2022-08-15 | 16.00 | $16.69 | 311636 |
| 2022-08-12 | 15.93 | $17.02 | 504208 |
| 2022-08-11 | 15.81 | $16.50 | 332422 |
| 2022-08-10 | 15.74 | $16.13 | 222900 |
| 2022-08-09 | 15.70 | $15.80 | 226513 |
| 2022-08-08 | 15.69 | $16.05 | 361716 |
| 2022-08-05 | 15.65 | $15.73 | 576839 |
| 2022-08-04 | 15.64 | $15.35 | 430600 |
| 2022-08-03 | 15.67 | $15.21 | 655535 |
| 2022-08-02 | 15.72 | $15.27 | 631700 |
| 2022-08-01 | 15.77 | $15.75 | 616007 |
| 2022-07-29 | 15.77 | $15.64 | 738905 |
| 2022-07-28 | 15.78 | $15.87 | 287738 |
| 2022-07-27 | 15.77 | $16.00 | 299000 |
| 2022-07-26 | 15.75 | $15.73 | 353500 |
| 2022-07-25 | 15.75 | $15.59 | 543309 |
| 2022-07-22 | 15.77 | $15.42 | 374500 |
| 2022-07-21 | 15.81 | $15.49 | 295600 |
| 2022-07-20 | 15.84 | $15.68 | 326534 |
| 2022-07-19 | 15.86 | $15.96 | 405309 |
| 2022-07-18 | 15.85 | $15.33 | 713900 |
| 2022-07-15 | 15.90 | $14.99 | 765600 |
| 2022-07-14 | 16.00 | $13.97 | 531435 |
| 2022-07-13 | 16.21 | $14.42 | 785200 |
| 2022-07-12 | 16.40 | $14.44 | 402021 |
| 2022-07-11 | 16.61 | $14.81 | 289530 |
| 2022-07-08 | 16.79 | $15.23 | 299600 |
| 2022-07-07 | 16.96 | $15.39 | 465105 |
| 2022-07-06 | 17.12 | $15.24 | 341600 |
| 2022-07-05 | 17.32 | $15.70 | 352419 |
| 2022-07-01 | 17.49 | $16.45 | 443400 |
| 2022-06-30 | 17.60 | $16.29 | 457952 |
| 2022-06-29 | 17.74 | $16.40 | 343900 |
| 2022-06-28 | 17.88 | $16.61 | 730200 |
| 2022-06-27 | 18.02 | $16.70 | 406306 |
| 2022-06-24 | 18.16 | $16.20 | 321108 |
| 2022-06-23 | 18.36 | $16.39 | 407800 |
| 2022-06-22 | 18.57 | $17.17 | 365041 |
| 2022-06-21 | 18.72 | $17.83 | 331900 |
| 2022-06-17 | 18.81 | $17.53 | 709100 |
| 2022-06-16 | 18.94 | $17.78 | 607232 |
| 2022-06-15 | 19.07 | $18.13 | 1.3M |
| 2022-06-14 | 19.16 | $17.81 | 452100 |
| 2022-06-13 | 19.31 | $17.68 | 758700 |
| 2022-06-10 | 19.48 | $18.48 | 364200 |
| 2022-06-09 | 19.58 | $19.03 | 911600 |
| 2022-06-08 | 19.64 | $19.30 | 1.2M |
| 2022-06-07 | 19.68 | $19.49 | 1.5M |
| 2022-06-06 | 19.70 | $19.70 | 405800 |
| 2022-06-03 | 19.70 | $20.19 | 205100 |
| 2022-06-02 | 19.64 | $20.34 | 652200 |
| 2022-06-01 | 19.57 | $19.52 | 507700 |
| 2022-05-31 | 19.58 | $19.89 | 964300 |
| 2022-05-27 | 19.54 | $19.89 | 686100 |
| 2022-05-26 | 19.51 | $19.85 | 514123 |
| 2022-05-25 | 19.47 | $19.63 | 1.9M |
| 2022-05-24 | 19.46 | $20.06 | 1.4M |
| 2022-05-23 | 19.39 | $19.45 | 952746 |
| 2022-05-20 | 19.39 | $19.11 | 488345 |
| 2022-05-19 | 19.41 | $19.11 | 817900 |
| 2022-05-18 | 19.45 | $19.13 | 457000 |
| 2022-05-17 | 19.48 | $19.43 | 551600 |
| 2022-05-16 | 19.48 | $19.13 | 431216 |
| 2022-05-13 | 19.52 | $18.89 | 412000 |
| 2022-05-12 | 19.59 | $18.39 | 719600 |
| 2022-05-11 | 19.72 | $18.31 | 1.1M |
| 2022-05-10 | 19.86 | $17.98 | 529900 |
| 2022-05-09 | 20.06 | $18.42 | 537643 |
| 2022-05-06 | 20.23 | $19.50 | 1.4M |
| 2022-05-05 | 20.31 | $19.69 | 1.7M |
| 2022-05-04 | 20.38 | $19.80 | 1.5M |
| 2022-05-03 | 20.44 | $19.30 | 900616 |
| 2022-05-02 | 20.56 | $19.15 | 596336 |
| 2022-04-29 | 20.71 | $19.44 | 1.2M |
| 2022-04-28 | 20.84 | $19.40 | 1.2M |
| 2022-04-27 | 20.99 | $19.49 | 722345 |
| 2022-04-26 | 21.15 | $19.48 | 1.1M |
| 2022-04-25 | 21.32 | $19.75 | 658619 |
| 2022-04-22 | 21.49 | $20.35 | 954327 |
| 2022-04-21 | 21.61 | $20.67 | 1.0M |
| 2022-04-20 | 21.71 | $21.85 | 1.3M |
| 2022-04-19 | 21.69 | $21.50 | 382040 |
| 2022-04-18 | 21.71 | $21.55 | 266009 |
| 2022-04-14 | 21.73 | $21.48 | 264902 |
| 2022-04-13 | 21.76 | $21.67 | 836100 |
| 2022-04-12 | 21.76 | $21.54 | 398680 |
| 2022-04-11 | 21.79 | $21.17 | 452100 |
| 2022-04-08 | 21.85 | $21.27 | 636600 |
| 2022-04-07 | 21.92 | $21.79 | 483916 |
| 2022-04-06 | 21.93 | $22.27 | 778919 |
| 2022-04-05 | 21.89 | $22.38 | 541232 |
| 2022-04-04 | 21.84 | $22.62 | 600519 |
| 2022-04-01 | 21.76 | $22.63 | 550800 |
| 2022-03-31 | 21.67 | $22.59 | 444745 |
| 2022-03-30 | 21.57 | $22.35 | 514949 |
| 2022-03-29 | 21.49 | $22.55 | 396533 |
| 2022-03-28 | 21.38 | $22.50 | 286100 |
| 2022-03-25 | 21.26 | $22.47 | 354800 |
| 2022-03-24 | 21.13 | $22.25 | 351800 |
| 2022-03-23 | 21.01 | $21.98 | 555900 |
| 2022-03-22 | 20.91 | $22.16 | 451100 |
| 2022-03-21 | 20.78 | $22.72 | 389227 |
| 2022-03-18 | 20.57 | $22.24 | 759300 |
| 2022-03-17 | 20.40 | $21.96 | 446038 |
| 2022-03-16 | 20.24 | $21.71 | 655943 |
| 2022-03-15 | 20.08 | $20.77 | 482500 |
| 2022-03-14 | 20.01 | $20.52 | 457200 |
| 2022-03-11 | 19.95 | $20.57 | 543700 |
| 2022-03-10 | 19.89 | $20.49 | 412811 |
| 2022-03-09 | 19.82 | $20.89 | 355426 |
| 2022-03-08 | 19.71 | $20.29 | 743000 |
| 2022-03-07 | 19.65 | $20.00 | 614017 |
| 2022-03-04 | 19.62 | $20.30 | 488800 |
| 2022-03-03 | 19.54 | $20.55 | 447105 |
| 2022-03-02 | 19.44 | $20.07 | 1.5M |
| 2022-03-01 | 19.37 | $19.41 | 1.2M |
| 2022-02-28 | 19.37 | $19.52 | 725700 |
| 2022-02-25 | 19.35 | $19.06 | 376200 |
| 2022-02-24 | 19.38 | $18.56 | 446942 |
| 2022-02-23 | 19.47 | $19.14 | 233600 |
| 2022-02-22 | 19.50 | $19.22 | 414246 |
| 2022-02-18 | 19.53 | $19.40 | 421700 |
| 2022-02-17 | 19.55 | $19.30 | 342500 |
| 2022-02-16 | 19.57 | $20.14 | 645435 |
| 2022-02-15 | 19.51 | $20.17 | 553623 |
| 2022-02-14 | 19.44 | $19.71 | 320036 |
| 2022-02-11 | 19.41 | $19.66 | 779829 |
| 2022-02-10 | 19.39 | $19.75 | 467308 |
| 2022-02-09 | 19.35 | $20.10 | 279836 |
| 2022-02-08 | 19.27 | $20.02 | 709400 |
| 2022-02-07 | 19.19 | $19.04 | 722710 |
| 2022-02-04 | 19.21 | $19.29 | 557304 |
| 2022-02-03 | 19.20 | $19.36 | 515403 |
| 2022-02-02 | 19.18 | $19.79 | 356424 |
| 2022-02-01 | 19.12 | $19.88 | 1.3M |
| 2022-01-31 | 19.04 | $20.08 | 515114 |
| 2022-01-28 | 18.93 | $19.96 | 1.5M |
| 2022-01-27 | 18.82 | $19.85 | 1.6M |
| 2022-01-26 | 18.71 | $19.80 | 2.5M |
| 2022-01-25 | 18.59 | $19.89 | 597113 |
| 2022-01-24 | 18.46 | $19.74 | 808800 |
| 2022-01-21 | 18.32 | $20.04 | 1.4M |
| 2022-01-20 | 18.14 | $19.24 | 1.3M |
| 2022-01-19 | 18.03 | $19.19 | 946148 |
| 2022-01-18 | 17.91 | $19.03 | 717000 |
| 2022-01-14 | 17.79 | $18.91 | 680800 |
| 2022-01-13 | 17.67 | $19.41 | 448034 |
| 2022-01-12 | 17.48 | $18.97 | 287837 |
| 2022-01-11 | 17.33 | $18.85 | 506402 |
| 2022-01-10 | 17.17 | $18.61 | 430900 |
| 2022-01-07 | 17.02 | $18.07 | 535200 |
| 2022-01-06 | 16.91 | $17.69 | 481310 |
| 2022-01-05 | 16.82 | $17.02 | 560500 |
| 2022-01-04 | 16.80 | $17.15 | 457200 |
| 2022-01-03 | 16.77 | $16.70 | 303300 |
| 2021-12-31 | 16.77 | $16.29 | 168931 |
| 2021-12-30 | 16.82 | $16.30 | 273721 |
| 2021-12-29 | 16.88 | $16.23 | 214500 |
| 2021-12-28 | 16.95 | $16.31 | 381047 |
| 2021-12-27 | 17.01 | $16.44 | 259809 |
| 2021-12-23 | 17.07 | $16.24 | 302610 |
| 2021-12-22 | 17.16 | $16.14 | 768200 |
| 2021-12-21 | 17.27 | $15.83 | 838037 |
| 2021-12-20 | 17.42 | $15.92 | 1.8M |
| 2021-12-17 | 17.58 | $17.36 | 915501 |
| 2021-12-16 | 17.60 | $17.22 | 1.6M |
| 2021-12-15 | 17.64 | $16.54 | 563318 |
| 2021-12-14 | 17.76 | $15.88 | 1.1M |
| 2021-12-13 | 17.96 | $16.80 | 585922 |
| 2021-12-10 | 18.08 | $18.02 | 359200 |
| 2021-12-09 | 18.09 | $17.89 | 724500 |
| 2021-12-08 | 18.11 | $18.35 | 628423 |
| 2021-12-07 | 18.08 | $18.12 | 719700 |
| 2021-12-06 | 18.08 | $17.14 | 258100 |
| 2021-12-03 | 18.18 | $16.87 | 577739 |
| 2021-12-02 | 18.31 | $17.21 | 557749 |
| 2021-12-01 | 18.43 | $17.05 | 491300 |
| 2021-11-30 | 18.57 | $17.71 | 827319 |
| 2021-11-29 | 18.66 | $17.84 | 370000 |
| 2021-11-26 | 18.75 | $18.59 | 239300 |
| 2021-11-24 | 18.77 | $19.44 | 501300 |
| 2021-11-23 | 18.70 | $19.20 | 589635 |
| 2021-11-22 | 18.65 | $19.61 | 1.3M |
| 2021-11-19 | 18.54 | $17.98 | 875800 |
| 2021-11-18 | 18.60 | $17.45 | 558900 |
| 2021-11-17 | 18.72 | $17.72 | 373600 |
| 2021-11-16 | 18.83 | $18.72 | 518400 |
| 2021-11-15 | 18.84 | $19.30 | 190343 |
| 2021-11-12 | 18.79 | $19.44 | 210427 |
| 2021-11-11 | 18.73 | $19.51 | 413100 |
| 2021-11-10 | 18.64 | $19.75 | 471507 |
| 2021-11-09 | 18.53 | $19.43 | 575400 |
| 2021-11-08 | 18.43 | $18.75 | 296500 |
| 2021-11-05 | 18.40 | $18.69 | 318100 |
| 2021-11-04 | 18.37 | $18.61 | 794604 |
| 2021-11-03 | 18.34 | $18.55 | 456000 |
| 2021-11-02 | 18.32 | $17.65 | 521612 |
| 2021-11-01 | 18.39 | $18.21 | 344000 |
| 2021-10-29 | 18.41 | $17.72 | 438907 |
| 2021-10-28 | 18.48 | $18.14 | 305300 |
| 2021-10-27 | 18.52 | $18.03 | 409500 |
| 2021-10-26 | 18.57 | $18.82 | 459745 |
| 2021-10-25 | 18.54 | $18.58 | 604000 |
| 2021-10-22 | 18.54 | $18.09 | 467442 |
| 2021-10-21 | 18.59 | $18.23 | 882918 |
| 2021-10-20 | 18.62 | $17.80 | 425118 |
| 2021-10-19 | 18.71 | $17.34 | 319109 |
| 2021-10-18 | 18.85 | $17.64 | 438500 |
| 2021-10-15 | 18.98 | $17.21 | 694129 |
| 2021-10-14 | 19.17 | $17.14 | 610108 |
| 2021-10-13 | 19.38 | $17.39 | 776700 |
| 2021-10-12 | 19.59 | $17.91 | 897024 |
| 2021-10-11 | 19.77 | $19.29 | 176345 |
| 2021-10-08 | 19.82 | $19.32 | 345916 |
| 2021-10-07 | 19.87 | $19.36 | 550012 |
| 2021-10-06 | 19.92 | $19.10 | 533107 |
| 2021-10-05 | 20.01 | $19.44 | 644311 |
| 2021-10-04 | 20.07 | $19.41 | 410400 |
| 2021-10-01 | 20.14 | $19.78 | 317600 |
| 2021-09-30 | 20.18 | $19.77 | 478900 |
| 2021-09-29 | 20.22 | $19.72 | 449700 |
| 2021-09-28 | 20.27 | $19.74 | 318300 |
| 2021-09-27 | 20.33 | $20.15 | 295800 |
| 2021-09-24 | 20.35 | $20.02 | 437900 |
| 2021-09-23 | 20.38 | $20.41 | 294600 |
| 2021-09-22 | 20.38 | $20.51 | 205500 |
| 2021-09-21 | 20.37 | $20.07 | 316700 |
| 2021-09-20 | 20.40 | $20.35 | 419748 |
| 2021-09-17 | 20.40 | $20.70 | 202541 |
| 2021-09-16 | 20.37 | $20.76 | 273600 |
| 2021-09-15 | 20.33 | $20.71 | 177417 |
| 2021-09-14 | 20.29 | $20.39 | 409000 |
| 2021-09-13 | 20.28 | $20.40 | 233900 |
| 2021-09-10 | 20.27 | $20.14 | 259000 |
| 2021-09-09 | 20.28 | $19.80 | 450941 |
| 2021-09-08 | 20.33 | $19.87 | 498929 |
| 2021-09-07 | 20.38 | $20.50 | 403514 |
| 2021-09-03 | 20.37 | $20.37 | 280015 |
| 2021-09-02 | 20.37 | $20.56 | 732937 |
| 2021-09-01 | 20.35 | $21.25 | 423017 |
| 2021-08-31 | 20.26 | $21.05 | 677100 |
| 2021-08-30 | 20.17 | $20.89 | 223115 |
| 2021-08-27 | 20.10 | $20.62 | 301000 |
| 2021-08-26 | 20.04 | $20.70 | 166530 |
| 2021-08-25 | 19.97 | $20.95 | 275423 |
| 2021-08-24 | 19.87 | $20.87 | 374800 |
| 2021-08-23 | 19.76 | $20.65 | 372536 |
| 2021-08-20 | 19.67 | $20.27 | 339122 |
| 2021-08-19 | 19.61 | $20.25 | 611000 |
| 2021-08-18 | 19.54 | $20.20 | 485700 |
| 2021-08-17 | 19.47 | $19.94 | 432948 |
| 2021-08-16 | 19.42 | $19.81 | 169332 |
| 2021-08-13 | 19.38 | $20.15 | 238318 |
| 2021-08-12 | 19.30 | $20.06 | 536532 |
| 2021-08-11 | 19.22 | $20.02 | 352700 |
| 2021-08-10 | 19.14 | $19.78 | 597614 |
| 2021-08-09 | 19.07 | $19.34 | 319400 |
| 2021-08-06 | 19.04 | $19.37 | 1.8M |
| 2021-08-05 | 19.01 | $18.93 | 297805 |
| 2021-08-04 | 19.01 | $18.82 | 436222 |
| 2021-08-03 | 19.03 | $18.61 | 511432 |
| 2021-08-02 | 19.08 | $18.81 | 397104 |
| 2021-07-30 | 19.11 | $19.54 | 942100 |
| 2021-07-29 | 19.06 | $19.65 | 455010 |
| 2021-07-28 | 19.00 | $19.11 | 239717 |
| 2021-07-27 | 18.99 | $18.82 | 399122 |
| 2021-07-26 | 19.00 | $18.89 | 707511 |
| 2021-07-23 | 19.02 | $18.70 | 298100 |
| 2021-07-22 | 19.05 | $19.10 | 516400 |
| 2021-07-21 | 19.04 | $19.18 | 625800 |
| 2021-07-20 | 19.03 | $19.03 | 738544 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
33.17
2026-07-17
Close Price
$32.83
Vol: 473003
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.09
Average
21.23
Maximum
36.33
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.17 | $32.83 | 473003 |
| 2026-07-16 | 33.18 | $33.06 | 290700 |
| 2026-07-15 | 33.17 | $33.72 | 322700 |
| 2026-07-14 | 33.09 | $33.85 | 309439 |
| 2026-07-13 | 32.99 | $33.56 | 253600 |
| 2026-07-10 | 32.92 | $33.96 | 452233 |
| 2026-07-09 | 32.79 | $33.43 | 287900 |
| 2026-07-08 | 32.71 | $33.06 | 353103 |
| 2026-07-07 | 32.65 | $33.70 | 492900 |
| 2026-07-06 | 32.50 | $33.26 | 307100 |
| 2026-07-02 | 32.39 | $32.66 | 345441 |
| 2026-07-01 | 32.33 | $32.57 | 277300 |
| 2026-06-30 | 32.26 | $32.93 | 557626 |
| 2026-06-29 | 32.15 | $32.43 | 217248 |
| 2026-06-26 | 32.09 | $32.12 | 245342 |
| 2026-06-25 | 32.05 | $31.99 | 594600 |
| 2026-06-24 | 32.03 | $31.46 | 336385 |
| 2026-06-23 | 32.06 | $32.25 | 319500 |
| 2026-06-22 | 32.01 | $32.88 | 444400 |
| 2026-06-18 | 31.89 | $32.64 | 459300 |
| 2026-06-17 | 31.79 | $32.82 | 397600 |
| 2026-06-16 | 31.66 | $33.43 | 303500 |
| 2026-06-15 | 31.46 | $33.18 | 389206 |
| 2026-06-12 | 31.27 | $32.51 | 454800 |
| 2026-06-11 | 31.13 | $32.42 | 589600 |
| 2026-06-10 | 30.99 | $31.28 | 291000 |
| 2026-06-09 | 30.96 | $31.40 | 571723 |
| 2026-06-08 | 30.90 | $29.98 | 427740 |
| 2026-06-05 | 30.98 | $30.02 | 564339 |
| 2026-06-04 | 31.06 | $30.62 | 224026 |
| 2026-06-03 | 31.09 | $30.25 | 197723 |
| 2026-06-02 | 31.15 | $31.11 | 224614 |
| 2026-06-01 | 31.13 | $30.98 | 546223 |
| 2026-05-29 | 31.12 | $31.93 | 650600 |
| 2026-05-28 | 31.02 | $31.80 | 404700 |
| 2026-05-27 | 30.94 | $32.13 | 497245 |
| 2026-05-26 | 30.82 | $32.09 | 398200 |
| 2026-05-22 | 30.72 | $30.98 | 360431 |
| 2026-05-21 | 30.74 | $31.51 | 192200 |
| 2026-05-20 | 30.72 | $31.26 | 792900 |
| 2026-05-19 | 30.73 | $30.23 | 692300 |
| 2026-05-18 | 30.86 | $30.54 | 463000 |
| 2026-05-15 | 30.98 | $30.18 | 471100 |
| 2026-05-14 | 31.17 | $30.73 | 504405 |
| 2026-05-13 | 31.33 | $29.97 | 728200 |
| 2026-05-12 | 31.58 | $30.20 | 453901 |
| 2026-05-11 | 31.84 | $29.79 | 248600 |
| 2026-05-08 | 32.17 | $30.22 | 302100 |
| 2026-05-07 | 32.48 | $30.53 | 512400 |
| 2026-05-06 | 32.78 | $31.52 | 562508 |
| 2026-05-05 | 33.00 | $30.36 | 499239 |
| 2026-05-04 | 33.35 | $30.61 | 223702 |
| 2026-05-01 | 33.68 | $31.33 | 327800 |
| 2026-04-30 | 33.95 | $31.98 | 974040 |
| 2026-04-29 | 34.17 | $32.10 | 600700 |
| 2026-04-28 | 34.39 | $33.08 | 1.1M |
| 2026-04-27 | 34.50 | $33.42 | 260942 |
| 2026-04-24 | 34.57 | $33.94 | 474200 |
| 2026-04-23 | 34.59 | $33.44 | 430000 |
| 2026-04-22 | 34.64 | $33.60 | 561400 |
| 2026-04-21 | 34.68 | $34.16 | 365900 |
| 2026-04-20 | 34.65 | $35.47 | 308500 |
| 2026-04-17 | 34.48 | $36.07 | 476700 |
| 2026-04-16 | 34.23 | $35.81 | 321100 |
| 2026-04-15 | 33.98 | $35.54 | 734200 |
| 2026-04-14 | 33.74 | $35.92 | 387500 |
| 2026-04-13 | 33.44 | $35.32 | 285400 |
| 2026-04-10 | 33.18 | $35.20 | 249337 |
| 2026-04-09 | 32.90 | $34.85 | 337845 |
| 2026-04-08 | 32.65 | $34.54 | 421000 |
| 2026-04-07 | 32.42 | $33.12 | 740400 |
| 2026-04-06 | 32.32 | $33.24 | 333900 |
| 2026-04-02 | 32.19 | $33.20 | 202028 |
| 2026-04-01 | 32.07 | $33.68 | 260400 |
| 2026-03-31 | 31.88 | $33.40 | 873931 |
| 2026-03-30 | 31.71 | $31.80 | 946100 |
| 2026-03-27 | 31.70 | $31.54 | 421700 |
| 2026-03-26 | 31.73 | $31.85 | 272500 |
| 2026-03-25 | 31.74 | $32.46 | 218600 |
| 2026-03-24 | 31.71 | $32.14 | 259500 |
| 2026-03-23 | 31.73 | $32.10 | 399900 |
| 2026-03-20 | 31.77 | $31.06 | 487814 |
| 2026-03-19 | 31.93 | $32.17 | 683800 |
| 2026-03-18 | 32.00 | $31.07 | 382300 |
| 2026-03-17 | 32.20 | $31.51 | 384400 |
| 2026-03-16 | 32.37 | $31.51 | 357300 |
| 2026-03-13 | 32.57 | $30.56 | 318621 |
| 2026-03-12 | 32.88 | $30.57 | 509600 |
| 2026-03-11 | 33.22 | $32.34 | 521800 |
| 2026-03-10 | 33.41 | $32.75 | 924045 |
| 2026-03-09 | 33.58 | $32.22 | 528800 |
| 2026-03-06 | 33.83 | $31.27 | 433708 |
| 2026-03-05 | 34.19 | $30.95 | 469744 |
| 2026-03-04 | 34.60 | $31.88 | 416335 |
| 2026-03-03 | 34.96 | $30.96 | 595125 |
| 2026-03-02 | 35.42 | $33.00 | 431344 |
| 2026-02-27 | 35.70 | $33.91 | 546800 |
| 2026-02-26 | 35.91 | $35.07 | 328600 |
| 2026-02-25 | 36.01 | $35.87 | 243428 |
| 2026-02-24 | 36.05 | $35.80 | 172800 |
| 2026-02-23 | 36.09 | $35.46 | 158901 |
| 2026-02-20 | 36.17 | $36.12 | 220800 |
| 2026-02-19 | 36.18 | $35.56 | 301336 |
| 2026-02-18 | 36.24 | $35.69 | 291910 |
| 2026-02-17 | 36.27 | $35.40 | 336700 |
| 2026-02-13 | 36.32 | $35.65 | 197000 |
| 2026-02-12 | 36.33 | $35.78 | 219845 |
| 2026-02-11 | 36.32 | $36.99 | 308100 |
| 2026-02-10 | 36.17 | $36.67 | 167734 |
| 2026-02-09 | 36.03 | $37.46 | 200500 |
| 2026-02-06 | 35.80 | $36.74 | 318000 |
| 2026-02-05 | 35.61 | $36.13 | 364000 |
| 2026-02-04 | 35.47 | $35.89 | 322740 |
| 2026-02-03 | 35.33 | $37.12 | 263400 |
| 2026-02-02 | 35.05 | $36.19 | 261949 |
| 2026-01-30 | 34.83 | $35.22 | 449600 |
| 2026-01-29 | 34.69 | $36.99 | 420000 |
| 2026-01-28 | 34.35 | $36.81 | 289220 |
| 2026-01-27 | 34.00 | $36.93 | 324700 |
| 2026-01-26 | 33.62 | $36.34 | 543728 |
| 2026-01-23 | 33.26 | $36.18 | 885245 |
| 2026-01-22 | 32.90 | $35.19 | 527400 |
| 2026-01-21 | 32.62 | $34.11 | 335800 |
| 2026-01-20 | 32.42 | $32.92 | 423444 |
| 2026-01-16 | 32.32 | $33.31 | 457544 |
| 2026-01-15 | 32.16 | $32.26 | 336000 |
| 2026-01-14 | 32.10 | $33.03 | 390700 |
| 2026-01-13 | 31.95 | $32.88 | 376636 |
| 2026-01-12 | 31.80 | $33.29 | 418026 |
| 2026-01-09 | 31.61 | $32.63 | 183306 |
| 2026-01-08 | 31.46 | $32.21 | 443139 |
| 2026-01-07 | 31.35 | $32.45 | 336342 |
| 2026-01-06 | 31.20 | $32.36 | 342200 |
| 2026-01-05 | 31.04 | $32.09 | 246841 |
| 2026-01-02 | 30.91 | $31.20 | 159205 |
| 2025-12-31 | 30.86 | $31.11 | 122900 |
| 2025-12-30 | 30.81 | $31.34 | 151308 |
| 2025-12-29 | 30.74 | $31.29 | 182191 |
| 2025-12-26 | 30.67 | $31.67 | 104322 |
| 2025-12-24 | 30.55 | $31.33 | 96423 |
| 2025-12-23 | 30.45 | $31.01 | 190900 |
| 2025-12-22 | 30.38 | $31.25 | 387000 |
| 2025-12-19 | 30.28 | $30.69 | 384915 |
| 2025-12-18 | 30.22 | $30.22 | 268100 |
| 2025-12-17 | 30.20 | $29.68 | 364615 |
| 2025-12-16 | 30.24 | $29.81 | 551837 |
| 2025-12-15 | 30.26 | $30.58 | 316400 |
| 2025-12-12 | 30.19 | $31.03 | 224500 |
| 2025-12-11 | 30.08 | $30.82 | 253600 |
| 2025-12-10 | 29.99 | $30.11 | 160200 |
| 2025-12-09 | 29.96 | $30.09 | 222036 |
| 2025-12-08 | 29.94 | $29.68 | 174931 |
| 2025-12-05 | 29.96 | $29.72 | 354508 |
| 2025-12-04 | 29.96 | $30.98 | 205700 |
| 2025-12-03 | 29.84 | $30.75 | 405602 |
| 2025-12-02 | 29.73 | $30.66 | 374800 |
| 2025-12-01 | 29.62 | $30.22 | 262900 |
| 2025-11-28 | 29.54 | $29.93 | 254204 |
| 2025-11-26 | 29.49 | $29.93 | 203542 |
| 2025-11-25 | 29.43 | $29.54 | 275523 |
| 2025-11-24 | 29.40 | $29.41 | 301305 |
| 2025-11-21 | 29.37 | $29.31 | 266120 |
| 2025-11-20 | 29.35 | $29.28 | 245200 |
| 2025-11-19 | 29.33 | $29.54 | 232800 |
| 2025-11-18 | 29.28 | $29.20 | 305004 |
| 2025-11-17 | 29.26 | $29.29 | 376942 |
| 2025-11-14 | 29.22 | $29.15 | 360145 |
| 2025-11-13 | 29.18 | $29.57 | 537300 |
| 2025-11-12 | 29.10 | $30.44 | 531639 |
| 2025-11-11 | 28.92 | $30.22 | 297205 |
| 2025-11-10 | 28.74 | $29.90 | 251300 |
| 2025-11-07 | 28.58 | $29.70 | 642000 |
| 2025-11-06 | 28.42 | $29.18 | 217400 |
| 2025-11-05 | 28.30 | $28.76 | 254700 |
| 2025-11-04 | 28.21 | $28.38 | 204300 |
| 2025-11-03 | 28.14 | $28.98 | 307500 |
| 2025-10-31 | 28.01 | $28.70 | 244703 |
| 2025-10-30 | 27.89 | $28.82 | 386726 |
| 2025-10-29 | 27.75 | $28.30 | 302629 |
| 2025-10-28 | 27.65 | $28.22 | 305046 |
| 2025-10-27 | 27.55 | $28.33 | 299300 |
| 2025-10-24 | 27.43 | $28.30 | 267500 |
| 2025-10-23 | 27.30 | $28.38 | 197000 |
| 2025-10-22 | 27.15 | $28.03 | 247200 |
| 2025-10-21 | 27.03 | $27.84 | 290000 |
| 2025-10-20 | 26.93 | $28.02 | 268200 |
| 2025-10-17 | 26.80 | $27.79 | 300434 |
| 2025-10-16 | 26.68 | $27.54 | 222200 |
| 2025-10-15 | 26.57 | $27.23 | 327900 |
| 2025-10-14 | 26.49 | $26.73 | 324232 |
| 2025-10-13 | 26.45 | $26.74 | 250100 |
| 2025-10-10 | 26.41 | $26.33 | 519500 |
| 2025-10-09 | 26.40 | $26.76 | 432419 |
| 2025-10-08 | 26.35 | $26.79 | 248500 |
| 2025-10-07 | 26.30 | $26.03 | 252500 |
| 2025-10-06 | 26.31 | $26.60 | 232602 |
| 2025-10-03 | 26.27 | $26.47 | 327700 |
| 2025-10-02 | 26.23 | $26.35 | 353700 |
| 2025-10-01 | 26.20 | $26.45 | 292014 |
| 2025-09-30 | 26.15 | $26.50 | 445147 |
| 2025-09-29 | 26.08 | $26.33 | 167722 |
| 2025-09-26 | 26.02 | $26.35 | 144537 |
| 2025-09-25 | 25.94 | $26.23 | 372719 |
| 2025-09-24 | 25.87 | $26.53 | 250900 |
| 2025-09-23 | 25.75 | $26.68 | 202619 |
| 2025-09-22 | 25.61 | $26.36 | 272900 |
| 2025-09-19 | 25.48 | $25.59 | 210800 |
| 2025-09-18 | 25.42 | $25.51 | 272808 |
| 2025-09-17 | 25.36 | $25.93 | 240510 |
| 2025-09-16 | 25.25 | $26.13 | 227408 |
| 2025-09-15 | 25.11 | $26.02 | 308600 |
| 2025-09-12 | 24.97 | $25.75 | 519700 |
| 2025-09-11 | 24.84 | $26.44 | 249200 |
| 2025-09-10 | 24.65 | $25.84 | 189349 |
| 2025-09-09 | 24.50 | $25.63 | 382204 |
| 2025-09-08 | 24.37 | $25.25 | 459604 |
| 2025-09-05 | 24.26 | $25.65 | 311700 |
| 2025-09-04 | 24.11 | $25.02 | 323000 |
| 2025-09-03 | 24.01 | $24.66 | 229942 |
| 2025-09-02 | 23.94 | $24.10 | 557200 |
| 2025-08-29 | 23.92 | $24.04 | 184630 |
| 2025-08-28 | 23.90 | $23.97 | 153000 |
| 2025-08-27 | 23.88 | $23.71 | 338600 |
| 2025-08-26 | 23.88 | $23.77 | 585801 |
| 2025-08-25 | 23.87 | $23.75 | 187600 |
| 2025-08-22 | 23.87 | $24.19 | 227728 |
| 2025-08-21 | 23.81 | $23.76 | 287400 |
| 2025-08-20 | 23.80 | $23.66 | 205200 |
| 2025-08-19 | 23.80 | $23.51 | 316936 |
| 2025-08-18 | 23.82 | $24.32 | 339813 |
| 2025-08-15 | 23.75 | $24.21 | 296540 |
| 2025-08-14 | 23.69 | $24.04 | 232900 |
| 2025-08-13 | 23.65 | $24.53 | 235628 |
| 2025-08-12 | 23.56 | $24.18 | 152100 |
| 2025-08-11 | 23.49 | $23.97 | 435039 |
| 2025-08-08 | 23.44 | $24.05 | 278605 |
| 2025-08-07 | 23.39 | $23.68 | 230100 |
| 2025-08-06 | 23.38 | $23.22 | 196700 |
| 2025-08-05 | 23.41 | $23.32 | 204200 |
| 2025-08-04 | 23.44 | $23.52 | 295731 |
| 2025-08-01 | 23.46 | $23.13 | 392100 |
| 2025-07-31 | 23.53 | $23.01 | 240600 |
| 2025-07-30 | 23.61 | $22.88 | 184000 |
| 2025-07-29 | 23.72 | $23.29 | 288400 |
| 2025-07-28 | 23.80 | $23.11 | 178100 |
| 2025-07-25 | 23.91 | $23.42 | 231345 |
| 2025-07-24 | 23.99 | $23.69 | 230400 |
| 2025-07-23 | 24.04 | $23.90 | 158500 |
| 2025-07-22 | 24.08 | $23.62 | 219118 |
| 2025-07-21 | 24.15 | $23.97 | 411700 |
| 2025-07-18 | 24.18 | $23.63 | 279117 |
| 2025-07-17 | 24.25 | $23.58 | 518800 |
| 2025-07-16 | 24.33 | $23.48 | 383015 |
| 2025-07-15 | 24.42 | $23.55 | 304404 |
| 2025-07-14 | 24.51 | $23.73 | 303444 |
| 2025-07-11 | 24.59 | $23.94 | 432500 |
| 2025-07-10 | 24.66 | $24.49 | 364700 |
| 2025-07-09 | 24.67 | $24.53 | 280812 |
| 2025-07-08 | 24.68 | $24.76 | 541900 |
| 2025-07-07 | 24.67 | $24.63 | 513744 |
| 2025-07-03 | 24.68 | $25.13 | 331500 |
| 2025-07-02 | 24.63 | $25.12 | 415100 |
| 2025-07-01 | 24.58 | $25.03 | 519306 |
| 2025-06-30 | 24.54 | $25.22 | 678600 |
| 2025-06-27 | 24.47 | $24.57 | 278100 |
| 2025-06-26 | 24.47 | $24.54 | 268575 |
| 2025-06-25 | 24.47 | $24.39 | 521300 |
| 2025-06-24 | 24.49 | $24.44 | 456346 |
| 2025-06-23 | 24.50 | $23.66 | 653021 |
| 2025-06-20 | 24.59 | $23.81 | 422415 |
| 2025-06-18 | 24.68 | $24.16 | 440300 |
| 2025-06-17 | 24.74 | $24.29 | 494718 |
| 2025-06-16 | 24.79 | $24.72 | 1.6M |
| 2025-06-13 | 24.80 | $24.76 | 584800 |
| 2025-06-12 | 24.81 | $25.39 | 265443 |
| 2025-06-11 | 24.76 | $25.35 | 353623 |
| 2025-06-10 | 24.70 | $24.57 | 215600 |
| 2025-06-09 | 24.72 | $24.46 | 288909 |
| 2025-06-06 | 24.76 | $24.83 | 240000 |
| 2025-06-05 | 24.75 | $24.82 | 376100 |
| 2025-06-04 | 24.75 | $24.66 | 387039 |
| 2025-06-03 | 24.75 | $24.59 | 470000 |
| 2025-06-02 | 24.76 | $24.64 | 801900 |
| 2025-05-30 | 24.76 | $24.14 | 609400 |
| 2025-05-29 | 24.81 | $24.57 | 283375 |
| 2025-05-28 | 24.81 | $24.41 | 241700 |
| 2025-05-27 | 24.83 | $24.74 | 420445 |
| 2025-05-23 | 24.81 | $25.04 | 166015 |
| 2025-05-22 | 24.76 | $24.91 | 204137 |
| 2025-05-21 | 24.72 | $25.20 | 181207 |
| 2025-05-20 | 24.65 | $25.32 | 301600 |
| 2025-05-19 | 24.56 | $25.27 | 206000 |
| 2025-05-16 | 24.47 | $25.08 | 364400 |
| 2025-05-15 | 24.40 | $25.19 | 343303 |
| 2025-05-14 | 24.31 | $24.99 | 451236 |
| 2025-05-13 | 24.22 | $24.65 | 310600 |
| 2025-05-12 | 24.16 | $24.31 | 408600 |
| 2025-05-09 | 24.13 | $24.65 | 249616 |
| 2025-05-08 | 24.04 | $24.50 | 613701 |
| 2025-05-07 | 23.96 | $24.14 | 572848 |
| 2025-05-06 | 23.90 | $24.16 | 413700 |
| 2025-05-05 | 23.83 | $23.93 | 392430 |
| 2025-05-02 | 23.76 | $23.78 | 492928 |
| 2025-05-01 | 23.71 | $23.40 | 486500 |
| 2025-04-30 | 23.69 | $24.09 | 441200 |
| 2025-04-29 | 23.60 | $24.23 | 534237 |
| 2025-04-28 | 23.49 | $24.35 | 367638 |
| 2025-04-25 | 23.37 | $24.52 | 339649 |
| 2025-04-24 | 23.22 | $24.31 | 599647 |
| 2025-04-23 | 23.09 | $23.72 | 541500 |
| 2025-04-22 | 23.02 | $24.84 | 617708 |
| 2025-04-21 | 22.83 | $24.16 | 949463 |
| 2025-04-17 | 22.70 | $23.97 | 604066 |
| 2025-04-16 | 22.58 | $23.49 | 891329 |
| 2025-04-15 | 22.51 | $23.12 | 470800 |
| 2025-04-14 | 22.47 | $22.87 | 339800 |
| 2025-04-11 | 22.46 | $22.31 | 467037 |
| 2025-04-10 | 22.50 | $21.67 | 954128 |
| 2025-04-09 | 22.61 | $22.32 | 663435 |
| 2025-04-08 | 22.66 | $20.93 | 627510 |
| 2025-04-07 | 22.85 | $21.04 | 728619 |
| 2025-04-04 | 23.03 | $21.72 | 427129 |
| 2025-04-03 | 23.15 | $23.12 | 379245 |
| 2025-04-02 | 23.13 | $23.29 | 337700 |
| 2025-04-01 | 23.10 | $23.44 | 341624 |
| 2025-03-31 | 23.04 | $22.80 | 253100 |
| 2025-03-28 | 23.04 | $23.15 | 279300 |
| 2025-03-27 | 23.00 | $23.49 | 238910 |
| 2025-03-26 | 22.92 | $23.51 | 288407 |
| 2025-03-25 | 22.83 | $23.57 | 347721 |
| 2025-03-24 | 22.72 | $23.14 | 639934 |
| 2025-03-21 | 22.65 | $22.85 | 643616 |
| 2025-03-20 | 22.61 | $22.93 | 331720 |
| 2025-03-19 | 22.55 | $23.22 | 415122 |
| 2025-03-18 | 22.46 | $22.95 | 456200 |
| 2025-03-17 | 22.39 | $23.47 | 335143 |
| 2025-03-14 | 22.27 | $22.99 | 355800 |
| 2025-03-13 | 22.19 | $22.69 | 311300 |
| 2025-03-12 | 22.14 | $22.41 | 330605 |
| 2025-03-11 | 22.12 | $22.11 | 333700 |
| 2025-03-10 | 22.12 | $21.95 | 234700 |
| 2025-03-07 | 22.13 | $22.53 | 253800 |
| 2025-03-06 | 22.09 | $22.43 | 435138 |
| 2025-03-05 | 22.05 | $22.54 | 364800 |
| 2025-03-04 | 22.00 | $21.87 | 284603 |
| 2025-03-03 | 22.00 | $21.99 | 487240 |
| 2025-02-28 | 21.98 | $21.64 | 366625 |
| 2025-02-27 | 21.99 | $21.75 | 715400 |
| 2025-02-26 | 21.98 | $22.22 | 392800 |
| 2025-02-25 | 21.92 | $22.00 | 242944 |
| 2025-02-24 | 21.86 | $21.86 | 216200 |
| 2025-02-21 | 21.81 | $21.81 | 170700 |
| 2025-02-20 | 21.76 | $22.28 | 120303 |
| 2025-02-19 | 21.65 | $21.97 | 261147 |
| 2025-02-18 | 21.56 | $22.16 | 369507 |
| 2025-02-14 | 21.44 | $22.74 | 232471 |
| 2025-02-13 | 21.24 | $22.52 | 191544 |
| 2025-02-12 | 21.05 | $22.22 | 429000 |
| 2025-02-11 | 20.86 | $22.01 | 246600 |
| 2025-02-10 | 20.69 | $22.10 | 331102 |
| 2025-02-07 | 20.48 | $21.78 | 365838 |
| 2025-02-06 | 20.29 | $21.88 | 365100 |
| 2025-02-05 | 20.08 | $21.24 | 282533 |
| 2025-02-04 | 19.91 | $21.02 | 229631 |
| 2025-02-03 | 19.75 | $20.51 | 171100 |
| 2025-01-31 | 19.64 | $20.41 | 136000 |
| 2025-01-30 | 19.52 | $20.39 | 182731 |
| 2025-01-29 | 19.40 | $19.96 | 142133 |
| 2025-01-28 | 19.31 | $19.76 | 142200 |
| 2025-01-27 | 19.24 | $19.96 | 193700 |
| 2025-01-24 | 19.15 | $20.36 | 127824 |
| 2025-01-23 | 19.01 | $19.86 | 210831 |
| 2025-01-22 | 18.91 | $19.81 | 224400 |
| 2025-01-21 | 18.82 | $19.57 | 308914 |
| 2025-01-17 | 18.74 | $19.05 | 154229 |
| 2025-01-16 | 18.71 | $19.04 | 212700 |
| 2025-01-15 | 18.69 | $18.90 | 192200 |
| 2025-01-14 | 18.68 | $18.71 | 199536 |
| 2025-01-13 | 18.69 | $18.37 | 98900 |
| 2025-01-10 | 18.74 | $18.24 | 106800 |
| 2025-01-08 | 18.81 | $18.63 | 121304 |
| 2025-01-07 | 18.84 | $18.81 | 157049 |
| 2025-01-06 | 18.86 | $18.57 | 140941 |
| 2025-01-03 | 18.90 | $18.41 | 158600 |
| 2025-01-02 | 18.97 | $18.71 | 154419 |
| 2024-12-31 | 19.01 | $18.86 | 110837 |
| 2024-12-30 | 19.03 | $18.78 | 138735 |
| 2024-12-27 | 19.06 | $19.00 | 124605 |
| 2024-12-26 | 19.08 | $18.96 | 258211 |
| 2024-12-24 | 19.09 | $18.90 | 63719 |
| 2024-12-23 | 19.11 | $18.72 | 188900 |
| 2024-12-20 | 19.15 | $18.94 | 259444 |
| 2024-12-19 | 19.17 | $18.82 | 226429 |
| 2024-12-18 | 19.21 | $18.60 | 289837 |
| 2024-12-17 | 19.27 | $19.07 | 167000 |
| 2024-12-16 | 19.29 | $19.33 | 288800 |
| 2024-12-13 | 19.28 | $19.45 | 122443 |
| 2024-12-12 | 19.26 | $19.68 | 220100 |
| 2024-12-11 | 19.21 | $19.42 | 142100 |
| 2024-12-10 | 19.19 | $19.34 | 106700 |
| 2024-12-09 | 19.18 | $19.40 | 194534 |
| 2024-12-06 | 19.16 | $19.15 | 184126 |
| 2024-12-05 | 19.17 | $19.43 | 186700 |
| 2024-12-04 | 19.16 | $19.02 | 220400 |
| 2024-12-03 | 19.18 | $19.22 | 152825 |
| 2024-12-02 | 19.19 | $19.11 | 267738 |
| 2024-11-29 | 19.22 | $18.97 | 406600 |
| 2024-11-27 | 19.26 | $18.97 | 460836 |
| 2024-11-26 | 19.30 | $18.98 | 552600 |
| 2024-11-25 | 19.34 | $18.95 | 615628 |
| 2024-11-22 | 19.40 | $18.96 | 162611 |
| 2024-11-21 | 19.46 | $19.46 | 147242 |
| 2024-11-20 | 19.48 | $19.52 | 216000 |
| 2024-11-19 | 19.51 | $19.27 | 143828 |
| 2024-11-18 | 19.56 | $19.25 | 134017 |
| 2024-11-15 | 19.61 | $19.26 | 115435 |
| 2024-11-14 | 19.68 | $19.15 | 151400 |
| 2024-11-13 | 19.76 | $19.33 | 175200 |
| 2024-11-12 | 19.82 | $19.21 | 132804 |
| 2024-11-11 | 19.91 | $19.44 | 169521 |
| 2024-11-08 | 19.97 | $19.51 | 198420 |
| 2024-11-07 | 20.03 | $20.18 | 321026 |
| 2024-11-06 | 20.03 | $19.74 | 429738 |
| 2024-11-05 | 20.06 | $19.67 | 264236 |
| 2024-11-04 | 20.11 | $19.73 | 390344 |
| 2024-11-01 | 20.14 | $19.46 | 286247 |
| 2024-10-31 | 20.21 | $19.54 | 245400 |
| 2024-10-30 | 20.27 | $19.68 | 359549 |
| 2024-10-29 | 20.31 | $19.83 | 333600 |
| 2024-10-28 | 20.34 | $20.60 | 334500 |
| 2024-10-25 | 20.31 | $20.46 | 294248 |
| 2024-10-24 | 20.28 | $20.88 | 160030 |
| 2024-10-23 | 20.22 | $20.65 | 305404 |
| 2024-10-22 | 20.18 | $20.44 | 231900 |
| 2024-10-21 | 20.16 | $20.50 | 205900 |
| 2024-10-18 | 20.14 | $20.51 | 193506 |
| 2024-10-17 | 20.11 | $20.25 | 246338 |
| 2024-10-16 | 20.11 | $20.42 | 600400 |
| 2024-10-15 | 20.09 | $20.08 | 283018 |
| 2024-10-14 | 20.10 | $20.18 | 1.4M |
| 2024-10-11 | 20.11 | $20.06 | 428500 |
| 2024-10-10 | 20.13 | $19.90 | 147115 |
| 2024-10-09 | 20.17 | $19.71 | 163700 |
| 2024-10-08 | 20.22 | $19.69 | 301018 |
| 2024-10-07 | 20.28 | $19.64 | 249900 |
| 2024-10-04 | 20.34 | $19.77 | 195800 |
| 2024-10-03 | 20.39 | $19.62 | 601317 |
| 2024-10-02 | 20.46 | $19.85 | 225300 |
| 2024-10-01 | 20.51 | $20.35 | 363600 |
| 2024-09-30 | 20.51 | $20.76 | 311900 |
| 2024-09-27 | 20.47 | $21.04 | 247633 |
| 2024-09-26 | 20.40 | $21.25 | 494005 |
| 2024-09-25 | 20.31 | $20.76 | 233240 |
| 2024-09-24 | 20.26 | $20.88 | 285444 |
| 2024-09-23 | 20.20 | $20.29 | 284600 |
| 2024-09-20 | 20.20 | $19.97 | 459100 |
| 2024-09-19 | 20.23 | $20.29 | 255200 |
| 2024-09-18 | 20.24 | $20.24 | 164948 |
| 2024-09-17 | 20.24 | $20.06 | 139346 |
| 2024-09-16 | 20.27 | $20.61 | 233000 |
| 2024-09-13 | 20.25 | $20.56 | 269726 |
| 2024-09-12 | 20.23 | $20.38 | 248000 |
| 2024-09-11 | 20.22 | $19.89 | 206900 |
| 2024-09-10 | 20.26 | $19.55 | 203700 |
| 2024-09-09 | 20.34 | $19.87 | 204649 |
| 2024-09-06 | 20.38 | $19.84 | 128100 |
| 2024-09-05 | 20.43 | $20.30 | 151400 |
| 2024-09-04 | 20.42 | $20.24 | 175200 |
| 2024-09-03 | 20.42 | $20.35 | 159600 |
| 2024-08-30 | 20.40 | $20.65 | 201101 |
| 2024-08-29 | 20.34 | $20.51 | 275500 |
| 2024-08-28 | 20.29 | $20.47 | 181100 |
| 2024-08-27 | 20.24 | $20.40 | 177000 |
| 2024-08-26 | 20.20 | $20.60 | 282334 |
| 2024-08-23 | 20.13 | $20.73 | 418100 |
| 2024-08-22 | 20.05 | $20.40 | 144725 |
| 2024-08-21 | 20.00 | $20.63 | 166000 |
| 2024-08-20 | 19.92 | $20.76 | 329000 |
| 2024-08-19 | 19.83 | $20.51 | 301500 |
| 2024-08-16 | 19.76 | $20.17 | 236400 |
| 2024-08-15 | 19.72 | $20.42 | 139700 |
| 2024-08-14 | 19.66 | $20.10 | 228500 |
| 2024-08-13 | 19.64 | $20.10 | 231800 |
| 2024-08-12 | 19.62 | $19.86 | 150600 |
| 2024-08-09 | 19.62 | $19.60 | 195316 |
| 2024-08-08 | 19.66 | $19.44 | 278000 |
| 2024-08-07 | 19.72 | $19.08 | 250100 |
| 2024-08-06 | 19.82 | $19.19 | 177222 |
| 2024-08-05 | 19.90 | $18.73 | 330500 |
| 2024-08-02 | 20.04 | $19.36 | 192014 |
| 2024-08-01 | 20.11 | $19.47 | 203500 |
| 2024-07-31 | 20.16 | $20.08 | 265134 |
| 2024-07-30 | 20.15 | $19.56 | 338500 |
| 2024-07-29 | 20.19 | $19.57 | 189140 |
| 2024-07-26 | 20.22 | $20.05 | 239625 |
| 2024-07-25 | 20.20 | $20.02 | 186500 |
| 2024-07-24 | 20.18 | $20.15 | 211400 |
| 2024-07-23 | 20.13 | $20.29 | 153700 |
| 2024-07-22 | 20.07 | $20.60 | 170809 |
| 2024-07-19 | 19.97 | $20.23 | 292228 |
| 2024-07-18 | 19.89 | $20.53 | 236600 |
| 2024-07-17 | 19.78 | $20.83 | 384739 |
| 2024-07-16 | 19.63 | $21.00 | 136900 |
| 2024-07-15 | 19.45 | $20.93 | 392212 |
| 2024-07-12 | 19.27 | $20.94 | 414700 |
| 2024-07-11 | 19.07 | $20.45 | 484000 |
| 2024-07-10 | 18.92 | $19.89 | 367300 |
| 2024-07-09 | 18.81 | $19.38 | 1.9M |
| 2024-07-08 | 18.75 | $18.91 | 291743 |
| 2024-07-05 | 18.73 | $18.97 | 590100 |
| 2024-07-03 | 18.71 | $18.95 | 225200 |
| 2024-07-02 | 18.70 | $18.59 | 167215 |
| 2024-07-01 | 18.72 | $18.53 | 153900 |
| 2024-06-28 | 18.75 | $18.83 | 305500 |
| 2024-06-27 | 18.75 | $18.67 | 114000 |
| 2024-06-26 | 18.76 | $18.63 | 102622 |
| 2024-06-25 | 18.79 | $18.70 | 195200 |
| 2024-06-24 | 18.82 | $18.76 | 197500 |
| 2024-06-21 | 18.84 | $18.47 | 289720 |
| 2024-06-20 | 18.90 | $18.99 | 211600 |
| 2024-06-18 | 18.92 | $18.74 | 130000 |
| 2024-06-17 | 18.96 | $18.51 | 145334 |
| 2024-06-14 | 19.04 | $18.51 | 234845 |
| 2024-06-13 | 19.12 | $18.96 | 532947 |
| 2024-06-12 | 19.16 | $18.88 | 680500 |
| 2024-06-11 | 19.21 | $18.53 | 174100 |
| 2024-06-10 | 19.30 | $18.62 | 138149 |
| 2024-06-07 | 19.38 | $18.89 | 223100 |
| 2024-06-06 | 19.44 | $19.40 | 221636 |
| 2024-06-05 | 19.44 | $19.08 | 261637 |
| 2024-06-04 | 19.47 | $19.20 | 283340 |
| 2024-06-03 | 19.48 | $19.23 | 230935 |
| 2024-05-31 | 19.49 | $18.88 | 254929 |
| 2024-05-30 | 19.52 | $18.95 | 255700 |
| 2024-05-29 | 19.54 | $19.20 | 324037 |
| 2024-05-28 | 19.53 | $19.80 | 213500 |
| 2024-05-24 | 19.46 | $19.91 | 194737 |
| 2024-05-23 | 19.37 | $19.95 | 158236 |
| 2024-05-22 | 19.27 | $19.70 | 266703 |
| 2024-05-21 | 19.19 | $19.95 | 68326 |
| 2024-05-20 | 19.07 | $19.99 | 135600 |
| 2024-05-17 | 18.94 | $19.98 | 225541 |
| 2024-05-16 | 18.80 | $19.98 | 430900 |
| 2024-05-15 | 18.66 | $19.99 | 183934 |
| 2024-05-14 | 18.50 | $19.57 | 252400 |
| 2024-05-13 | 18.38 | $19.17 | 256402 |
| 2024-05-10 | 18.29 | $18.99 | 259200 |
| 2024-05-09 | 18.22 | $18.42 | 687734 |
| 2024-05-08 | 18.21 | $18.34 | 319700 |
| 2024-05-07 | 18.22 | $18.31 | 458740 |
| 2024-05-06 | 18.23 | $18.25 | 342100 |
| 2024-05-03 | 18.27 | $18.15 | 240000 |
| 2024-05-02 | 18.32 | $18.08 | 274000 |
| 2024-05-01 | 18.39 | $17.91 | 348140 |
| 2024-04-30 | 18.48 | $17.98 | 575817 |
| 2024-04-29 | 18.58 | $18.48 | 390400 |
| 2024-04-26 | 18.64 | $18.19 | 285400 |
| 2024-04-25 | 18.74 | $18.24 | 240338 |
| 2024-04-24 | 18.84 | $18.23 | 373100 |
| 2024-04-23 | 18.94 | $18.24 | 433700 |
| 2024-04-22 | 19.05 | $18.12 | 288700 |
| 2024-04-19 | 19.18 | $18.04 | 214811 |
| 2024-04-18 | 19.32 | $18.11 | 247500 |
| 2024-04-17 | 19.47 | $17.88 | 391500 |
| 2024-04-16 | 19.64 | $18.48 | 752212 |
| 2024-04-15 | 19.76 | $18.80 | 407300 |
| 2024-04-12 | 19.86 | $18.93 | 259957 |
| 2024-04-11 | 19.96 | $19.74 | 157946 |
| 2024-04-10 | 19.98 | $19.68 | 295117 |
| 2024-04-09 | 20.01 | $20.29 | 196833 |
| 2024-04-08 | 19.97 | $20.24 | 242823 |
| 2024-04-05 | 19.94 | $20.11 | 132300 |
| 2024-04-04 | 19.91 | $20.38 | 415000 |
| 2024-04-03 | 19.86 | $20.41 | 321700 |
| 2024-04-02 | 19.79 | $20.32 | 288602 |
| 2024-04-01 | 19.73 | $19.73 | 284800 |
| 2024-03-28 | 19.72 | $19.83 | 209500 |
| 2024-03-27 | 19.70 | $19.76 | 113222 |
| 2024-03-26 | 19.69 | $19.66 | 353600 |
| 2024-03-25 | 19.68 | $19.55 | 217300 |
| 2024-03-22 | 19.68 | $19.40 | 285336 |
| 2024-03-21 | 19.70 | $19.53 | 249844 |
| 2024-03-20 | 19.70 | $19.63 | 312928 |
| 2024-03-19 | 19.69 | $19.49 | 175400 |
| 2024-03-18 | 19.70 | $20.00 | 208514 |
| 2024-03-15 | 19.66 | $20.20 | 462200 |
| 2024-03-14 | 19.60 | $20.35 | 272445 |
| 2024-03-13 | 19.52 | $20.55 | 1.0M |
| 2024-03-12 | 19.41 | $20.14 | 276700 |
| 2024-03-11 | 19.32 | $19.55 | 127400 |
| 2024-03-08 | 19.29 | $19.33 | 296419 |
| 2024-03-07 | 19.27 | $18.80 | 577600 |
| 2024-03-06 | 19.30 | $19.22 | 191529 |
| 2024-03-05 | 19.29 | $19.06 | 283300 |
| 2024-03-04 | 19.29 | $19.25 | 178137 |
| 2024-03-01 | 19.27 | $19.83 | 329546 |
| 2024-02-29 | 19.20 | $19.63 | 335200 |
| 2024-02-28 | 19.13 | $19.30 | 177037 |
| 2024-02-27 | 19.09 | $19.25 | 327200 |
| 2024-02-26 | 19.05 | $18.99 | 159600 |
| 2024-02-23 | 19.04 | $18.99 | 159113 |
| 2024-02-22 | 19.02 | $19.12 | 259219 |
| 2024-02-21 | 18.99 | $19.75 | 397700 |
| 2024-02-20 | 18.90 | $20.26 | 352709 |
| 2024-02-16 | 18.74 | $20.18 | 267820 |
| 2024-02-15 | 18.59 | $19.75 | 381000 |
| 2024-02-14 | 18.47 | $18.87 | 306600 |
| 2024-02-13 | 18.44 | $18.02 | 327600 |
| 2024-02-12 | 18.49 | $18.28 | 198000 |
| 2024-02-09 | 18.51 | $18.31 | 208500 |
| 2024-02-08 | 18.54 | $18.05 | 219100 |
| 2024-02-07 | 18.59 | $18.38 | 287500 |
| 2024-02-06 | 18.61 | $18.54 | 328400 |
| 2024-02-05 | 18.62 | $18.69 | 229900 |
| 2024-02-02 | 18.62 | $18.82 | 280200 |
| 2024-02-01 | 18.61 | $19.06 | 471102 |
| 2024-01-31 | 18.58 | $18.28 | 312500 |
| 2024-01-30 | 18.63 | $18.34 | 489714 |
| 2024-01-29 | 18.68 | $18.52 | 143101 |
| 2024-01-26 | 18.71 | $18.57 | 231027 |
| 2024-01-25 | 18.75 | $18.73 | 185943 |
| 2024-01-24 | 18.77 | $18.62 | 342700 |
| 2024-01-23 | 18.80 | $18.45 | 393000 |
| 2024-01-22 | 18.86 | $18.62 | 209500 |
| 2024-01-19 | 18.90 | $18.69 | 234735 |
| 2024-01-18 | 18.94 | $18.46 | 283335 |
| 2024-01-17 | 19.00 | $18.34 | 273719 |
| 2024-01-16 | 19.09 | $18.66 | 242300 |
| 2024-01-12 | 19.15 | $18.79 | 223423 |
| 2024-01-11 | 19.21 | $18.73 | 195100 |
| 2024-01-10 | 19.27 | $18.66 | 246400 |
| 2024-01-09 | 19.34 | $18.77 | 329300 |
| 2024-01-08 | 19.41 | $19.19 | 243300 |
| 2024-01-05 | 19.43 | $19.45 | 158648 |
| 2024-01-04 | 19.44 | $19.30 | 393114 |
| 2024-01-03 | 19.45 | $19.59 | 251631 |
| 2024-01-02 | 19.44 | $19.43 | 207900 |
| 2023-12-29 | 19.44 | $19.49 | 187300 |
| 2023-12-28 | 19.44 | $19.33 | 264403 |
| 2023-12-27 | 19.46 | $19.24 | 174024 |
| 2023-12-26 | 19.48 | $19.13 | 137321 |
| 2023-12-22 | 19.51 | $19.31 | 152800 |
| 2023-12-21 | 19.53 | $19.30 | 401346 |
| 2023-12-20 | 19.54 | $19.11 | 389329 |
| 2023-12-19 | 19.57 | $19.61 | 2.0M |
| 2023-12-18 | 19.56 | $19.59 | 361224 |
| 2023-12-15 | 19.54 | $20.07 | 732600 |
| 2023-12-14 | 19.47 | $20.30 | 1.3M |
| 2023-12-13 | 19.37 | $19.86 | 1.1M |
| 2023-12-12 | 19.31 | $19.35 | 485326 |
| 2023-12-11 | 19.29 | $18.99 | 352000 |
| 2023-12-08 | 19.29 | $19.42 | 230400 |
| 2023-12-07 | 19.25 | $19.45 | 274202 |
| 2023-12-06 | 19.20 | $19.45 | 489700 |
| 2023-12-05 | 19.15 | $19.46 | 593148 |
| 2023-12-04 | 19.09 | $19.39 | 301932 |
| 2023-12-01 | 19.03 | $19.62 | 459500 |
| 2023-11-30 | 18.94 | $19.57 | 508144 |
| 2023-11-29 | 18.85 | $19.26 | 449300 |
| 2023-11-28 | 18.78 | $19.25 | 290200 |
| 2023-11-27 | 18.70 | $19.19 | 180647 |
| 2023-11-24 | 18.62 | $19.22 | 81912 |
| 2023-11-22 | 18.53 | $18.99 | 181400 |
| 2023-11-21 | 18.45 | $18.98 | 317700 |
| 2023-11-20 | 18.36 | $19.20 | 398945 |
| 2023-11-17 | 18.24 | $19.02 | 202800 |
| 2023-11-16 | 18.14 | $18.69 | 346948 |
| 2023-11-15 | 18.05 | $18.84 | 277500 |
| 2023-11-14 | 17.95 | $18.69 | 333000 |
| 2023-11-13 | 17.85 | $17.60 | 311800 |
| 2023-11-10 | 17.86 | $18.14 | 210000 |
| 2023-11-09 | 17.81 | $17.81 | 501300 |
| 2023-11-08 | 17.80 | $18.29 | 269200 |
| 2023-11-07 | 17.73 | $18.39 | 330500 |
| 2023-11-06 | 17.66 | $18.41 | 234700 |
| 2023-11-03 | 17.58 | $18.50 | 579213 |
| 2023-11-02 | 17.48 | $18.02 | 391530 |
| 2023-11-01 | 17.43 | $17.63 | 400630 |
| 2023-10-31 | 17.43 | $17.40 | 545400 |
| 2023-10-30 | 17.44 | $17.37 | 311508 |
| 2023-10-27 | 17.46 | $17.48 | 463234 |
| 2023-10-26 | 17.47 | $17.35 | 372900 |
| 2023-10-25 | 17.51 | $17.26 | 379700 |
| 2023-10-24 | 17.55 | $17.38 | 297409 |
| 2023-10-23 | 17.59 | $17.28 | 614900 |
| 2023-10-20 | 17.64 | $17.12 | 279816 |
| 2023-10-19 | 17.71 | $17.45 | 479000 |
| 2023-10-18 | 17.75 | $17.40 | 360838 |
| 2023-10-17 | 17.80 | $17.50 | 444139 |
| 2023-10-16 | 17.85 | $17.59 | 429200 |
| 2023-10-13 | 17.90 | $17.13 | 379210 |
| 2023-10-12 | 17.99 | $17.61 | 339400 |
| 2023-10-11 | 18.05 | $17.97 | 452100 |
| 2023-10-10 | 18.08 | $18.08 | 231424 |
| 2023-10-09 | 18.10 | $17.57 | 126600 |
| 2023-10-06 | 18.17 | $17.87 | 237025 |
| 2023-10-05 | 18.21 | $17.83 | 92900 |
| 2023-10-04 | 18.25 | $18.10 | 196327 |
| 2023-10-03 | 18.27 | $17.76 | 138700 |
| 2023-10-02 | 18.33 | $17.97 | 125700 |
| 2023-09-29 | 18.36 | $18.34 | 337300 |
| 2023-09-28 | 18.37 | $18.52 | 525300 |
| 2023-09-27 | 18.37 | $18.32 | 582700 |
| 2023-09-26 | 18.39 | $17.67 | 190024 |
| 2023-09-25 | 18.47 | $18.00 | 296127 |
| 2023-09-22 | 18.54 | $18.24 | 299700 |
| 2023-09-21 | 18.58 | $18.26 | 253102 |
| 2023-09-20 | 18.62 | $18.70 | 198300 |
| 2023-09-19 | 18.63 | $18.84 | 108819 |
| 2023-09-18 | 18.61 | $18.85 | 117829 |
| 2023-09-15 | 18.60 | $18.94 | 321200 |
| 2023-09-14 | 18.57 | $18.81 | 286169 |
| 2023-09-13 | 18.55 | $18.57 | 1.4M |
| 2023-09-12 | 18.56 | $18.14 | 1.6M |
| 2023-09-11 | 18.62 | $18.00 | 241100 |
| 2023-09-08 | 18.70 | $17.72 | 410100 |
| 2023-09-07 | 18.81 | $18.14 | 288201 |
| 2023-09-06 | 18.89 | $18.40 | 284745 |
| 2023-09-05 | 18.95 | $18.16 | 213745 |
| 2023-09-01 | 19.05 | $19.06 | 271100 |
| 2023-08-31 | 19.06 | $19.13 | 794000 |
| 2023-08-30 | 19.06 | $19.29 | 237700 |
| 2023-08-29 | 19.06 | $19.38 | 167500 |
| 2023-08-28 | 19.05 | $19.17 | 295726 |
| 2023-08-25 | 19.08 | $19.22 | 502523 |
| 2023-08-24 | 19.11 | $18.88 | 575247 |
| 2023-08-23 | 19.18 | $19.26 | 704000 |
| 2023-08-22 | 19.23 | $18.61 | 479400 |
| 2023-08-21 | 19.35 | $18.37 | 264100 |
| 2023-08-18 | 19.51 | $18.37 | 234829 |
| 2023-08-17 | 19.68 | $18.40 | 201844 |
| 2023-08-16 | 19.86 | $18.82 | 184246 |
| 2023-08-15 | 20.01 | $18.94 | 166700 |
| 2023-08-14 | 20.15 | $19.21 | 132900 |
| 2023-08-11 | 20.27 | $19.31 | 135431 |
| 2023-08-10 | 20.38 | $20.05 | 228200 |
| 2023-08-09 | 20.42 | $19.92 | 325944 |
| 2023-08-08 | 20.47 | $19.45 | 352618 |
| 2023-08-07 | 20.56 | $19.91 | 240900 |
| 2023-08-04 | 20.59 | $19.70 | 359406 |
| 2023-08-03 | 20.65 | $19.87 | 362500 |
| 2023-08-02 | 20.68 | $20.09 | 342700 |
| 2023-08-01 | 20.68 | $21.01 | 975400 |
| 2023-07-31 | 20.59 | $21.10 | 1.1M |
| 2023-07-28 | 20.48 | $21.11 | 337941 |
| 2023-07-27 | 20.35 | $21.48 | 582700 |
| 2023-07-26 | 20.18 | $21.58 | 881400 |
| 2023-07-25 | 19.97 | $21.31 | 453100 |
| 2023-07-24 | 19.78 | $21.18 | 178437 |
| 2023-07-21 | 19.59 | $20.82 | 162900 |
| 2023-07-20 | 19.43 | $20.54 | 268746 |
| 2023-07-19 | 19.28 | $20.83 | 259100 |
| 2023-07-18 | 19.10 | $20.30 | 371806 |
| 2023-07-17 | 18.96 | $19.74 | 201413 |
| 2023-07-14 | 18.88 | $19.66 | 355000 |
| 2023-07-13 | 18.80 | $19.45 | 227136 |
| 2023-07-12 | 18.73 | $19.29 | 179200 |
| 2023-07-11 | 18.68 | $18.83 | 256209 |
| 2023-07-10 | 18.67 | $18.51 | 175600 |
| 2023-07-07 | 18.69 | $18.68 | 177218 |
| 2023-07-06 | 18.70 | $18.42 | 447874 |
| 2023-07-05 | 18.74 | $18.84 | 221903 |
| 2023-07-03 | 18.73 | $18.90 | 113709 |
| 2023-06-30 | 18.72 | $18.85 | 403735 |
| 2023-06-29 | 18.70 | $18.51 | 264003 |
| 2023-06-28 | 18.71 | $18.26 | 287500 |
| 2023-06-27 | 18.75 | $18.36 | 367300 |
| 2023-06-26 | 18.77 | $18.52 | 180736 |
| 2023-06-23 | 18.78 | $18.35 | 199214 |
| 2023-06-22 | 18.80 | $18.78 | 249207 |
| 2023-06-21 | 18.79 | $19.01 | 177433 |
| 2023-06-20 | 18.75 | $19.09 | 298229 |
| 2023-06-16 | 18.70 | $19.24 | 473109 |
| 2023-06-15 | 18.63 | $19.22 | 243844 |
| 2023-06-14 | 18.57 | $18.95 | 369500 |
| 2023-06-13 | 18.53 | $18.70 | 288821 |
| 2023-06-12 | 18.52 | $18.63 | 346400 |
| 2023-06-09 | 18.53 | $18.94 | 393100 |
| 2023-06-08 | 18.50 | $19.02 | 272300 |
| 2023-06-07 | 18.48 | $19.07 | 355500 |
| 2023-06-06 | 18.45 | $18.78 | 361200 |
| 2023-06-05 | 18.45 | $18.25 | 250434 |
| 2023-06-02 | 18.51 | $18.19 | 473008 |
| 2023-06-01 | 18.58 | $17.78 | 363615 |
| 2023-05-31 | 18.69 | $17.37 | 603700 |
| 2023-05-30 | 18.86 | $18.20 | 445500 |
| 2023-05-26 | 18.94 | $18.30 | 174100 |
| 2023-05-25 | 19.02 | $18.43 | 516300 |
| 2023-05-24 | 19.09 | $18.10 | 437317 |
| 2023-05-23 | 19.20 | $18.66 | 353034 |
| 2023-05-22 | 19.24 | $18.79 | 160104 |
| 2023-05-19 | 19.27 | $18.84 | 219812 |
| 2023-05-18 | 19.29 | $18.80 | 325200 |
| 2023-05-17 | 19.31 | $19.10 | 382103 |
| 2023-05-16 | 19.29 | $19.18 | 341300 |
| 2023-05-15 | 19.26 | $19.85 | 347305 |
| 2023-05-12 | 19.17 | $19.70 | 249400 |
| 2023-05-11 | 19.08 | $19.65 | 297400 |
| 2023-05-10 | 19.00 | $19.63 | 279400 |
| 2023-05-09 | 18.91 | $19.73 | 558309 |
| 2023-05-08 | 18.80 | $19.58 | 440913 |
| 2023-05-05 | 18.70 | $19.54 | 711300 |
| 2023-05-04 | 18.59 | $19.42 | 841513 |
| 2023-05-03 | 18.49 | $19.01 | 458936 |
| 2023-05-02 | 18.42 | $18.79 | 788526 |
| 2023-05-01 | 18.36 | $18.91 | 265600 |
| 2023-04-28 | 18.29 | $19.15 | 665321 |
| 2023-04-27 | 18.19 | $19.02 | 671300 |
| 2023-04-26 | 18.09 | $18.50 | 586103 |
| 2023-04-25 | 18.04 | $17.83 | 841500 |
| 2023-04-24 | 18.05 | $17.60 | 489015 |
| 2023-04-21 | 18.08 | $17.75 | 651200 |
| 2023-04-20 | 18.09 | $17.77 | 329603 |
| 2023-04-19 | 18.10 | $17.57 | 353346 |
| 2023-04-18 | 18.12 | $18.94 | 954218 |
| 2023-04-17 | 17.99 | $18.81 | 310400 |
| 2023-04-14 | 17.87 | $18.72 | 356221 |
| 2023-04-13 | 17.75 | $18.84 | 580511 |
| 2023-04-12 | 17.61 | $18.41 | 315900 |
| 2023-04-11 | 17.50 | $17.94 | 409342 |
| 2023-04-10 | 17.43 | $17.66 | 226900 |
| 2023-04-06 | 17.39 | $17.71 | 218916 |
| 2023-04-05 | 17.35 | $17.80 | 278847 |
| 2023-04-04 | 17.30 | $17.61 | 304100 |
| 2023-04-03 | 17.27 | $17.55 | 477241 |
| 2023-03-31 | 17.24 | $17.83 | 424822 |
| 2023-03-30 | 17.18 | $17.94 | 476100 |
| 2023-03-29 | 17.11 | $17.83 | 588431 |
| 2023-03-28 | 17.05 | $17.35 | 493942 |
| 2023-03-27 | 17.03 | $16.96 | 649600 |
| 2023-03-24 | 17.04 | $16.77 | 663135 |
| 2023-03-23 | 17.08 | $17.03 | 1.4M |
| 2023-03-22 | 17.09 | $17.03 | 1.0M |
| 2023-03-21 | 17.10 | $16.84 | 610900 |
| 2023-03-20 | 17.13 | $16.41 | 716000 |
| 2023-03-17 | 17.20 | $16.31 | 786700 |
| 2023-03-16 | 17.29 | $17.03 | 1.0M |
| 2023-03-15 | 17.32 | $16.91 | 1.8M |
| 2023-03-14 | 17.36 | $17.24 | 6.1M |
| 2023-03-13 | 17.36 | $17.00 | 1.5M |
| 2023-03-10 | 17.40 | $18.07 | 1.7M |
| 2023-03-09 | 17.32 | $17.90 | 826909 |
| 2023-03-08 | 17.26 | $17.79 | 924200 |
| 2023-03-07 | 17.20 | $17.40 | 696923 |
| 2023-03-06 | 17.18 | $17.54 | 394438 |
| 2023-03-03 | 17.14 | $17.32 | 533000 |
| 2023-03-02 | 17.12 | $17.12 | 886400 |
| 2023-03-01 | 17.12 | $17.16 | 1.7M |
| 2023-02-28 | 17.12 | $16.78 | 770817 |
| 2023-02-27 | 17.14 | $16.69 | 431100 |
| 2023-02-24 | 17.18 | $17.00 | 539300 |
| 2023-02-23 | 17.18 | $17.28 | 703341 |
| 2023-02-22 | 17.15 | $17.15 | 743000 |
| 2023-02-21 | 17.12 | $16.99 | 907800 |
| 2023-02-17 | 17.10 | $17.27 | 590216 |
| 2023-02-16 | 17.05 | $17.50 | 368146 |
| 2023-02-15 | 16.97 | $17.46 | 344909 |
| 2023-02-14 | 16.88 | $17.59 | 437600 |
| 2023-02-13 | 16.77 | $17.46 | 366706 |
| 2023-02-10 | 16.67 | $17.20 | 431905 |
| 2023-02-09 | 16.58 | $17.22 | 419947 |
| 2023-02-08 | 16.49 | $17.07 | 674400 |
| 2023-02-07 | 16.41 | $16.89 | 542045 |
| 2023-02-06 | 16.35 | $16.87 | 500040 |
| 2023-02-03 | 16.28 | $16.60 | 653314 |
| 2023-02-02 | 16.23 | $16.98 | 375742 |
| 2023-02-01 | 16.14 | $16.92 | 433014 |
| 2023-01-31 | 16.05 | $16.91 | 1.3M |
| 2023-01-30 | 15.95 | $16.37 | 1.2M |
| 2023-01-27 | 15.90 | $16.42 | 1.3M |
| 2023-01-26 | 15.84 | $16.20 | 1.5M |
| 2023-01-25 | 15.80 | $15.82 | 605647 |
| 2023-01-24 | 15.80 | $15.69 | 660629 |
| 2023-01-23 | 15.81 | $15.51 | 506400 |
| 2023-01-20 | 15.83 | $15.63 | 464500 |
| 2023-01-19 | 15.85 | $15.72 | 366445 |
| 2023-01-18 | 15.85 | $15.76 | 356737 |
| 2023-01-17 | 15.85 | $15.72 | 386600 |
| 2023-01-13 | 15.84 | $16.05 | 174813 |
| 2023-01-12 | 15.81 | $16.03 | 216905 |
| 2023-01-11 | 15.77 | $16.09 | 357334 |
| 2023-01-10 | 15.73 | $16.19 | 210100 |
| 2023-01-09 | 15.68 | $16.36 | 355100 |
| 2023-01-06 | 15.60 | $15.94 | 183600 |
| 2023-01-05 | 15.57 | $15.70 | 292548 |
| 2023-01-04 | 15.55 | $15.46 | 259722 |
| 2023-01-03 | 15.56 | $15.33 | 301200 |
| 2022-12-30 | 15.59 | $15.84 | 286300 |
| 2022-12-29 | 15.57 | $15.86 | 561803 |
| 2022-12-28 | 15.54 | $15.54 | 650400 |
| 2022-12-27 | 15.54 | $15.41 | 647739 |
| 2022-12-23 | 15.55 | $15.48 | 566200 |
| 2022-12-22 | 15.56 | $15.65 | 555500 |
| 2022-12-21 | 15.54 | $15.80 | 414438 |
| 2022-12-20 | 15.51 | $15.62 | 748100 |
| 2022-12-19 | 15.48 | $15.37 | 250100 |
| 2022-12-16 | 15.48 | $15.15 | 399500 |
| 2022-12-15 | 15.50 | $15.15 | 275500 |
| 2022-12-14 | 15.51 | $15.56 | 416900 |
| 2022-12-13 | 15.48 | $15.87 | 292100 |
| 2022-12-12 | 15.42 | $15.71 | 259000 |
| 2022-12-09 | 15.37 | $15.53 | 317500 |
| 2022-12-08 | 15.34 | $15.45 | 411600 |
| 2022-12-07 | 15.31 | $15.71 | 285000 |
| 2022-12-06 | 15.25 | $15.91 | 276839 |
| 2022-12-05 | 15.17 | $15.55 | 416100 |
| 2022-12-02 | 15.12 | $15.75 | 485100 |
| 2022-12-01 | 15.04 | $15.70 | 305800 |
| 2022-11-30 | 14.96 | $15.61 | 390116 |
| 2022-11-29 | 14.89 | $15.34 | 302725 |
| 2022-11-28 | 14.83 | $15.03 | 475343 |
| 2022-11-25 | 14.81 | $14.91 | 506739 |
| 2022-11-23 | 14.79 | $14.90 | 787500 |
| 2022-11-22 | 14.77 | $14.81 | 372219 |
| 2022-11-21 | 14.75 | $14.58 | 385321 |
| 2022-11-18 | 14.75 | $14.41 | 727810 |
| 2022-11-17 | 14.77 | $14.61 | 958100 |
| 2022-11-16 | 14.76 | $14.66 | 1.2M |
| 2022-11-15 | 14.74 | $15.11 | 283300 |
| 2022-11-14 | 14.68 | $15.13 | 340216 |
| 2022-11-11 | 14.61 | $15.43 | 660437 |
| 2022-11-10 | 14.50 | $15.04 | 288202 |
| 2022-11-09 | 14.43 | $14.81 | 693000 |
| 2022-11-08 | 14.38 | $15.31 | 1.7M |
| 2022-11-07 | 14.27 | $14.61 | 261303 |
| 2022-11-04 | 14.23 | $14.62 | 361629 |
| 2022-11-03 | 14.19 | $14.17 | 410241 |
| 2022-11-02 | 14.19 | $14.26 | 342110 |
| 2022-11-01 | 14.18 | $14.54 | 273211 |
| 2022-10-31 | 14.15 | $14.43 | 283447 |
| 2022-10-28 | 14.13 | $14.30 | 284044 |
| 2022-10-27 | 14.12 | $14.52 | 334500 |
| 2022-10-26 | 14.09 | $14.17 | 346800 |
| 2022-10-25 | 14.09 | $13.96 | 322200 |
| 2022-10-24 | 14.11 | $13.69 | 184100 |
| 2022-10-21 | 14.15 | $14.03 | 333937 |
| 2022-10-20 | 14.16 | $13.66 | 353500 |
| 2022-10-19 | 14.22 | $13.93 | 148500 |
| 2022-10-18 | 14.25 | $14.26 | 246326 |
| 2022-10-17 | 14.26 | $14.22 | 231800 |
| 2022-10-14 | 14.28 | $13.78 | 621200 |
| 2022-10-13 | 14.35 | $14.45 | 491538 |
| 2022-10-12 | 14.36 | $14.32 | 255948 |
| 2022-10-11 | 14.39 | $14.16 | 388516 |
| 2022-10-10 | 14.45 | $14.30 | 191900 |
| 2022-10-07 | 14.51 | $14.25 | 268100 |
| 2022-10-06 | 14.58 | $14.35 | 399848 |
| 2022-10-05 | 14.65 | $14.64 | 495300 |
| 2022-10-04 | 14.70 | $14.88 | 399428 |
| 2022-10-03 | 14.74 | $14.66 | 527447 |
| 2022-09-30 | 14.80 | $14.01 | 439445 |
| 2022-09-29 | 14.94 | $13.87 | 396502 |
| 2022-09-28 | 15.11 | $13.85 | 401619 |
| 2022-09-27 | 15.28 | $13.51 | 452100 |
| 2022-09-26 | 15.50 | $13.56 | 538433 |
| 2022-09-23 | 15.73 | $14.46 | 417328 |
| 2022-09-22 | 15.87 | $15.16 | 507424 |
| 2022-09-21 | 15.95 | $15.09 | 394400 |
| 2022-09-20 | 16.04 | $15.45 | 384700 |
| 2022-09-19 | 16.09 | $15.95 | 253015 |
| 2022-09-16 | 16.09 | $15.36 | 806700 |
| 2022-09-15 | 16.14 | $15.61 | 642100 |
| 2022-09-14 | 16.18 | $16.11 | 972308 |
| 2022-09-13 | 16.17 | $16.09 | 403504 |
| 2022-09-12 | 16.17 | $16.64 | 238700 |
| 2022-09-09 | 16.11 | $16.53 | 610738 |
| 2022-09-08 | 16.07 | $16.57 | 297000 |
| 2022-09-07 | 16.02 | $16.35 | 357900 |
| 2022-09-06 | 15.99 | $16.52 | 961605 |
| 2022-09-02 | 15.94 | $16.74 | 713520 |
| 2022-09-01 | 15.86 | $15.87 | 583300 |
| 2022-08-31 | 15.87 | $16.04 | 562800 |
| 2022-08-30 | 15.85 | $16.27 | 500300 |
| 2022-08-29 | 15.81 | $15.94 | 489249 |
| 2022-08-26 | 15.79 | $15.68 | 1.4M |
| 2022-08-25 | 15.81 | $15.75 | 327800 |
| 2022-08-24 | 15.81 | $15.37 | 145501 |
| 2022-08-23 | 15.86 | $15.33 | 249112 |
| 2022-08-22 | 15.91 | $15.06 | 335200 |
| 2022-08-19 | 15.99 | $14.91 | 319600 |
| 2022-08-18 | 16.09 | $15.60 | 408900 |
| 2022-08-17 | 16.12 | $16.39 | 547900 |
| 2022-08-16 | 16.07 | $16.71 | 519042 |
| 2022-08-15 | 15.99 | $16.69 | 311636 |
| 2022-08-12 | 15.90 | $17.02 | 504208 |
| 2022-08-11 | 15.77 | $16.50 | 332422 |
| 2022-08-10 | 15.68 | $16.13 | 222900 |
| 2022-08-09 | 15.62 | $15.80 | 226513 |
| 2022-08-08 | 15.58 | $16.05 | 361716 |
| 2022-08-05 | 15.51 | $15.73 | 576839 |
| 2022-08-04 | 15.47 | $15.35 | 430600 |
| 2022-08-03 | 15.47 | $15.21 | 655535 |
| 2022-08-02 | 15.48 | $15.27 | 631700 |
| 2022-08-01 | 15.48 | $15.75 | 616007 |
| 2022-07-29 | 15.45 | $15.64 | 738905 |
| 2022-07-28 | 15.42 | $15.87 | 287738 |
| 2022-07-27 | 15.38 | $16.00 | 299000 |
| 2022-07-26 | 15.33 | $15.73 | 353500 |
| 2022-07-25 | 15.31 | $15.59 | 543309 |
| 2022-07-22 | 15.30 | $15.42 | 374500 |
| 2022-07-21 | 15.32 | $15.49 | 295600 |
| 2022-07-20 | 15.33 | $15.68 | 326534 |
| 2022-07-19 | 15.34 | $15.96 | 405309 |
| 2022-07-18 | 15.33 | $15.33 | 713900 |
| 2022-07-15 | 15.40 | $14.99 | 765600 |
| 2022-07-14 | 15.50 | $13.97 | 531435 |
| 2022-07-13 | 15.73 | $14.42 | 785200 |
| 2022-07-12 | 15.93 | $14.44 | 402021 |
| 2022-07-11 | 16.14 | $14.81 | 289530 |
| 2022-07-08 | 16.34 | $15.23 | 299600 |
| 2022-07-07 | 16.52 | $15.39 | 465105 |
| 2022-07-06 | 16.70 | $15.24 | 341600 |
| 2022-07-05 | 16.92 | $15.70 | 352419 |
| 2022-07-01 | 17.12 | $16.45 | 443400 |
| 2022-06-30 | 17.26 | $16.29 | 457952 |
| 2022-06-29 | 17.43 | $16.40 | 343900 |
| 2022-06-28 | 17.61 | $16.61 | 730200 |
| 2022-06-27 | 17.79 | $16.70 | 406306 |
| 2022-06-24 | 17.97 | $16.20 | 321108 |
| 2022-06-23 | 18.22 | $16.39 | 407800 |
| 2022-06-22 | 18.46 | $17.17 | 365041 |
| 2022-06-21 | 18.64 | $17.83 | 331900 |
| 2022-06-17 | 18.77 | $17.53 | 709100 |
| 2022-06-16 | 18.93 | $17.78 | 607232 |
| 2022-06-15 | 19.07 | $18.13 | 1.3M |
| 2022-06-14 | 19.19 | $17.81 | 452100 |
| 2022-06-13 | 19.34 | $17.68 | 758700 |
| 2022-06-10 | 19.51 | $18.48 | 364200 |
| 2022-06-09 | 19.61 | $19.03 | 911600 |
| 2022-06-08 | 19.65 | $19.30 | 1.2M |
| 2022-06-07 | 19.66 | $19.49 | 1.5M |
| 2022-06-06 | 19.64 | $19.70 | 405800 |
| 2022-06-03 | 19.60 | $20.19 | 205100 |
| 2022-06-02 | 19.52 | $20.34 | 652200 |
| 2022-06-01 | 19.41 | $19.52 | 507700 |
| 2022-05-31 | 19.39 | $19.89 | 964300 |
| 2022-05-27 | 19.32 | $19.89 | 686100 |
| 2022-05-26 | 19.26 | $19.85 | 514123 |
| 2022-05-25 | 19.19 | $19.63 | 1.9M |
| 2022-05-24 | 19.15 | $20.06 | 1.4M |
| 2022-05-23 | 19.06 | $19.45 | 952746 |
| 2022-05-20 | 19.03 | $19.11 | 488345 |
| 2022-05-19 | 19.04 | $19.11 | 817900 |
| 2022-05-18 | 19.05 | $19.13 | 457000 |
| 2022-05-17 | 19.08 | $19.43 | 551600 |
| 2022-05-16 | 19.09 | $19.13 | 431216 |
| 2022-05-13 | 19.14 | $18.89 | 412000 |
| 2022-05-12 | 19.22 | $18.39 | 719600 |
| 2022-05-11 | 19.37 | $18.31 | 1.1M |
| 2022-05-10 | 19.54 | $17.98 | 529900 |
| 2022-05-09 | 19.76 | $18.42 | 537643 |
| 2022-05-06 | 19.95 | $19.50 | 1.4M |
| 2022-05-05 | 20.04 | $19.69 | 1.7M |
| 2022-05-04 | 20.14 | $19.80 | 1.5M |
| 2022-05-03 | 20.23 | $19.30 | 900616 |
| 2022-05-02 | 20.38 | $19.15 | 596336 |
| 2022-04-29 | 20.57 | $19.44 | 1.2M |
| 2022-04-28 | 20.75 | $19.40 | 1.2M |
| 2022-04-27 | 20.94 | $19.49 | 722345 |
| 2022-04-26 | 21.14 | $19.48 | 1.1M |
| 2022-04-25 | 21.35 | $19.75 | 658619 |
| 2022-04-22 | 21.55 | $20.35 | 954327 |
| 2022-04-21 | 21.70 | $20.67 | 1.0M |
| 2022-04-20 | 21.83 | $21.85 | 1.3M |
| 2022-04-19 | 21.85 | $21.50 | 382040 |
| 2022-04-18 | 21.91 | $21.55 | 266009 |
| 2022-04-14 | 21.96 | $21.48 | 264902 |
| 2022-04-13 | 22.03 | $21.67 | 836100 |
| 2022-04-12 | 22.07 | $21.54 | 398680 |
| 2022-04-11 | 22.13 | $21.17 | 452100 |
| 2022-04-08 | 22.22 | $21.27 | 636600 |
| 2022-04-07 | 22.29 | $21.79 | 483916 |
| 2022-04-06 | 22.31 | $22.27 | 778919 |
| 2022-04-05 | 22.28 | $22.38 | 541232 |
| 2022-04-04 | 22.22 | $22.62 | 600519 |
| 2022-04-01 | 22.13 | $22.63 | 550800 |
| 2022-03-31 | 22.03 | $22.59 | 444745 |
| 2022-03-30 | 21.92 | $22.35 | 514949 |
| 2022-03-29 | 21.83 | $22.55 | 396533 |
| 2022-03-28 | 21.70 | $22.50 | 286100 |
| 2022-03-25 | 21.56 | $22.47 | 354800 |
| 2022-03-24 | 21.41 | $22.25 | 351800 |
| 2022-03-23 | 21.26 | $21.98 | 555900 |
| 2022-03-22 | 21.12 | $22.16 | 451100 |
| 2022-03-21 | 20.96 | $22.72 | 389227 |
| 2022-03-18 | 20.72 | $22.24 | 759300 |
| 2022-03-17 | 20.51 | $21.96 | 446038 |
| 2022-03-16 | 20.33 | $21.71 | 655943 |
| 2022-03-15 | 20.16 | $20.77 | 482500 |
| 2022-03-14 | 20.07 | $20.52 | 457200 |
| 2022-03-11 | 20.00 | $20.57 | 543700 |
| 2022-03-10 | 19.93 | $20.49 | 412811 |
| 2022-03-09 | 19.86 | $20.89 | 355426 |
| 2022-03-08 | 19.75 | $20.29 | 743000 |
| 2022-03-07 | 19.69 | $20.00 | 614017 |
| 2022-03-04 | 19.65 | $20.30 | 488800 |
| 2022-03-03 | 19.58 | $20.55 | 447105 |
| 2022-03-02 | 19.49 | $20.07 | 1.5M |
| 2022-03-01 | 19.43 | $19.41 | 1.2M |
| 2022-02-28 | 19.45 | $19.52 | 725700 |
| 2022-02-25 | 19.45 | $19.06 | 376200 |
| 2022-02-24 | 19.51 | $18.56 | 446942 |
| 2022-02-23 | 19.61 | $19.14 | 233600 |
| 2022-02-22 | 19.67 | $19.22 | 414246 |
| 2022-02-18 | 19.72 | $19.40 | 421700 |
| 2022-02-17 | 19.76 | $19.30 | 342500 |
| 2022-02-16 | 19.80 | $20.14 | 645435 |
| 2022-02-15 | 19.76 | $20.17 | 553623 |
| 2022-02-14 | 19.71 | $19.71 | 320036 |
| 2022-02-11 | 19.71 | $19.66 | 779829 |
| 2022-02-10 | 19.70 | $19.75 | 467308 |
| 2022-02-09 | 19.69 | $20.10 | 279836 |
| 2022-02-08 | 19.63 | $20.02 | 709400 |
| 2022-02-07 | 19.58 | $19.04 | 722710 |
| 2022-02-04 | 19.61 | $19.29 | 557304 |
| 2022-02-03 | 19.61 | $19.36 | 515403 |
| 2022-02-02 | 19.60 | $19.79 | 356424 |
| 2022-02-01 | 19.53 | $19.88 | 1.3M |
| 2022-01-31 | 19.44 | $20.08 | 515114 |
| 2022-01-28 | 19.31 | $19.96 | 1.5M |
| 2022-01-27 | 19.17 | $19.85 | 1.6M |
| 2022-01-26 | 19.03 | $19.80 | 2.5M |
| 2022-01-25 | 18.88 | $19.89 | 597113 |
| 2022-01-24 | 18.70 | $19.74 | 808800 |
| 2022-01-21 | 18.51 | $20.04 | 1.4M |
| 2022-01-20 | 18.29 | $19.24 | 1.3M |
| 2022-01-19 | 18.12 | $19.19 | 946148 |
| 2022-01-18 | 17.94 | $19.03 | 717000 |
| 2022-01-14 | 17.77 | $18.91 | 680800 |
| 2022-01-13 | 17.60 | $19.41 | 448034 |
| 2022-01-12 | 17.37 | $18.97 | 287837 |
| 2022-01-11 | 17.16 | $18.85 | 506402 |
| 2022-01-10 | 16.96 | $18.61 | 430900 |
| 2022-01-07 | 16.78 | $18.07 | 535200 |
| 2022-01-06 | 16.65 | $17.69 | 481310 |
| 2022-01-05 | 16.56 | $17.02 | 560500 |
| 2022-01-04 | 16.54 | $17.15 | 457200 |
| 2022-01-03 | 16.50 | $16.70 | 303300 |
| 2021-12-31 | 16.51 | $16.29 | 168931 |
| 2021-12-30 | 16.56 | $16.30 | 273721 |
| 2021-12-29 | 16.62 | $16.23 | 214500 |
| 2021-12-28 | 16.69 | $16.31 | 381047 |
| 2021-12-27 | 16.76 | $16.44 | 259809 |
| 2021-12-23 | 16.82 | $16.24 | 302610 |
| 2021-12-22 | 16.92 | $16.14 | 768200 |
| 2021-12-21 | 17.05 | $15.83 | 838037 |
| 2021-12-20 | 17.22 | $15.92 | 1.8M |
| 2021-12-17 | 17.39 | $17.36 | 915501 |
| 2021-12-16 | 17.43 | $17.22 | 1.6M |
| 2021-12-15 | 17.48 | $16.54 | 563318 |
| 2021-12-14 | 17.61 | $15.88 | 1.1M |
| 2021-12-13 | 17.82 | $16.80 | 585922 |
| 2021-12-10 | 17.95 | $18.02 | 359200 |
| 2021-12-09 | 17.97 | $17.89 | 724500 |
| 2021-12-08 | 18.02 | $18.35 | 628423 |
| 2021-12-07 | 18.02 | $18.12 | 719700 |
| 2021-12-06 | 18.05 | $17.14 | 258100 |
| 2021-12-03 | 18.18 | $16.87 | 577739 |
| 2021-12-02 | 18.35 | $17.21 | 557749 |
| 2021-12-01 | 18.48 | $17.05 | 491300 |
| 2021-11-30 | 18.64 | $17.71 | 827319 |
| 2021-11-29 | 18.74 | $17.84 | 370000 |
| 2021-11-26 | 18.82 | $18.59 | 239300 |
| 2021-11-24 | 18.83 | $19.44 | 501300 |
| 2021-11-23 | 18.75 | $19.20 | 589635 |
| 2021-11-22 | 18.70 | $19.61 | 1.3M |
| 2021-11-19 | 18.60 | $17.98 | 875800 |
| 2021-11-18 | 18.65 | $17.45 | 558900 |
| 2021-11-17 | 18.76 | $17.72 | 373600 |
| 2021-11-16 | 18.84 | $18.72 | 518400 |
| 2021-11-15 | 18.83 | $19.30 | 190343 |
| 2021-11-12 | 18.75 | $19.44 | 210427 |
| 2021-11-11 | 18.64 | $19.51 | 413100 |
| 2021-11-10 | 18.52 | $19.75 | 471507 |
| 2021-11-09 | 18.36 | $19.43 | 575400 |
| 2021-11-08 | 18.23 | $18.75 | 296500 |
| 2021-11-05 | 18.16 | $18.69 | 318100 |
| 2021-11-04 | 18.10 | $18.61 | 794604 |
| 2021-11-03 | 18.06 | $18.55 | 456000 |
| 2021-11-02 | 18.02 | $17.65 | 521612 |
| 2021-11-01 | 18.07 | $18.21 | 344000 |
| 2021-10-29 | 18.08 | $17.72 | 438907 |
| 2021-10-28 | 18.15 | $18.14 | 305300 |
| 2021-10-27 | 18.18 | $18.03 | 409500 |
| 2021-10-26 | 18.23 | $18.82 | 459745 |
| 2021-10-25 | 18.21 | $18.58 | 604000 |
| 2021-10-22 | 18.22 | $18.09 | 467442 |
| 2021-10-21 | 18.29 | $18.23 | 882918 |
| 2021-10-20 | 18.35 | $17.80 | 425118 |
| 2021-10-19 | 18.47 | $17.34 | 319109 |
| 2021-10-18 | 18.64 | $17.64 | 438500 |
| 2021-10-15 | 18.80 | $17.21 | 694129 |
| 2021-10-14 | 19.02 | $17.14 | 610108 |
| 2021-10-13 | 19.26 | $17.39 | 776700 |
| 2021-10-12 | 19.49 | $17.91 | 897024 |
| 2021-10-11 | 19.68 | $19.29 | 176345 |
| 2021-10-08 | 19.75 | $19.32 | 345916 |
| 2021-10-07 | 19.82 | $19.36 | 550012 |
| 2021-10-06 | 19.89 | $19.10 | 533107 |
| 2021-10-05 | 19.98 | $19.44 | 644311 |
| 2021-10-04 | 20.05 | $19.41 | 410400 |
| 2021-10-01 | 20.13 | $19.78 | 317600 |
| 2021-09-30 | 20.17 | $19.77 | 478900 |
| 2021-09-29 | 20.23 | $19.72 | 449700 |
| 2021-09-28 | 20.29 | $19.74 | 318300 |
| 2021-09-27 | 20.36 | $20.15 | 295800 |
| 2021-09-24 | 20.39 | $20.02 | 437900 |
| 2021-09-23 | 20.43 | $20.41 | 294600 |
| 2021-09-22 | 20.44 | $20.51 | 205500 |
| 2021-09-21 | 20.45 | $20.07 | 316700 |
| 2021-09-20 | 20.50 | $20.35 | 419748 |
| 2021-09-17 | 20.52 | $20.70 | 202541 |
| 2021-09-16 | 20.50 | $20.76 | 273600 |
| 2021-09-15 | 20.48 | $20.71 | 177417 |
| 2021-09-14 | 20.46 | $20.39 | 409000 |
| 2021-09-13 | 20.46 | $20.40 | 233900 |
| 2021-09-10 | 20.47 | $20.14 | 259000 |
| 2021-09-09 | 20.50 | $19.80 | 450941 |
| 2021-09-08 | 20.56 | $19.87 | 498929 |
| 2021-09-07 | 20.61 | $20.50 | 403514 |
| 2021-09-03 | 20.60 | $20.37 | 280015 |
| 2021-09-02 | 20.60 | $20.56 | 732937 |
| 2021-09-01 | 20.57 | $21.25 | 423017 |
| 2021-08-31 | 20.46 | $21.05 | 677100 |
| 2021-08-30 | 20.37 | $20.89 | 223115 |
| 2021-08-27 | 20.27 | $20.62 | 301000 |
| 2021-08-26 | 20.20 | $20.70 | 166530 |
| 2021-08-25 | 20.11 | $20.95 | 275423 |
| 2021-08-24 | 20.00 | $20.87 | 374800 |
| 2021-08-23 | 19.87 | $20.65 | 372536 |
| 2021-08-20 | 19.77 | $20.27 | 339122 |
| 2021-08-19 | 19.69 | $20.25 | 611000 |
| 2021-08-18 | 19.61 | $20.20 | 485700 |
| 2021-08-17 | 19.52 | $19.94 | 432948 |
| 2021-08-16 | 19.46 | $19.81 | 169332 |
| 2021-08-13 | 19.40 | $20.15 | 238318 |
| 2021-08-12 | 19.30 | $20.06 | 536532 |
| 2021-08-11 | 19.20 | $20.02 | 352700 |
| 2021-08-10 | 19.09 | $19.78 | 597614 |
| 2021-08-09 | 18.99 | $19.34 | 319400 |
| 2021-08-06 | 18.94 | $19.37 | 1.8M |
| 2021-08-05 | 18.88 | $18.93 | 297805 |
| 2021-08-04 | 18.86 | $18.82 | 436222 |
| 2021-08-03 | 18.84 | $18.61 | 511432 |
| 2021-08-02 | 18.85 | $18.81 | 397104 |
| 2021-07-30 | 18.84 | $19.54 | 942100 |
| 2021-07-29 | 18.76 | $19.65 | 455010 |
| 2021-07-28 | 18.67 | $19.11 | 239717 |
| 2021-07-27 | 18.64 | $18.82 | 399122 |
| 2021-07-26 | 18.64 | $18.89 | 707511 |
| 2021-07-23 | 18.64 | $18.70 | 298100 |
| 2021-07-22 | 18.67 | $19.10 | 516400 |
| 2021-07-21 | 18.67 | $19.18 | 625800 |
| 2021-07-20 | 18.67 | $19.03 | 738544 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
33.50
2026-07-17
Close Price
$32.83
Vol: 473003
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.78
Average
21.30
Maximum
37.30
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.50 | $32.83 | 473003 |
| 2026-07-16 | 33.58 | $33.06 | 290700 |
| 2026-07-15 | 33.63 | $33.72 | 322700 |
| 2026-07-14 | 33.54 | $33.85 | 309439 |
| 2026-07-13 | 33.40 | $33.56 | 253600 |
| 2026-07-10 | 33.31 | $33.96 | 452233 |
| 2026-07-09 | 33.11 | $33.43 | 287900 |
| 2026-07-08 | 32.98 | $33.06 | 353103 |
| 2026-07-07 | 32.91 | $33.70 | 492900 |
| 2026-07-06 | 32.70 | $33.26 | 307100 |
| 2026-07-02 | 32.54 | $32.66 | 345441 |
| 2026-07-01 | 32.48 | $32.57 | 277300 |
| 2026-06-30 | 32.42 | $32.93 | 557626 |
| 2026-06-29 | 32.28 | $32.43 | 217248 |
| 2026-06-26 | 32.22 | $32.12 | 245342 |
| 2026-06-25 | 32.21 | $31.99 | 594600 |
| 2026-06-24 | 32.23 | $31.46 | 336385 |
| 2026-06-23 | 32.37 | $32.25 | 319500 |
| 2026-06-22 | 32.35 | $32.88 | 444400 |
| 2026-06-18 | 32.20 | $32.64 | 459300 |
| 2026-06-17 | 32.07 | $32.82 | 397600 |
| 2026-06-16 | 31.89 | $33.43 | 303500 |
| 2026-06-15 | 31.54 | $33.18 | 389206 |
| 2026-06-12 | 31.19 | $32.51 | 454800 |
| 2026-06-11 | 30.93 | $32.42 | 589600 |
| 2026-06-10 | 30.65 | $31.28 | 291000 |
| 2026-06-09 | 30.56 | $31.40 | 571723 |
| 2026-06-08 | 30.43 | $29.98 | 427740 |
| 2026-06-05 | 30.59 | $30.02 | 564339 |
| 2026-06-04 | 30.77 | $30.62 | 224026 |
| 2026-06-03 | 30.85 | $30.25 | 197723 |
| 2026-06-02 | 31.02 | $31.11 | 224614 |
| 2026-06-01 | 31.05 | $30.98 | 546223 |
| 2026-05-29 | 31.10 | $31.93 | 650600 |
| 2026-05-28 | 30.97 | $31.80 | 404700 |
| 2026-05-27 | 30.85 | $32.13 | 497245 |
| 2026-05-26 | 30.64 | $32.09 | 398200 |
| 2026-05-22 | 30.41 | $30.98 | 360431 |
| 2026-05-21 | 30.38 | $31.51 | 192200 |
| 2026-05-20 | 30.24 | $31.26 | 792900 |
| 2026-05-19 | 30.13 | $30.23 | 692300 |
| 2026-05-18 | 30.23 | $30.54 | 463000 |
| 2026-05-15 | 30.29 | $30.18 | 471100 |
| 2026-05-14 | 30.44 | $30.73 | 504405 |
| 2026-05-13 | 30.50 | $29.97 | 728200 |
| 2026-05-12 | 30.74 | $30.20 | 453901 |
| 2026-05-11 | 30.98 | $29.79 | 248600 |
| 2026-05-08 | 31.34 | $30.22 | 302100 |
| 2026-05-07 | 31.68 | $30.53 | 512400 |
| 2026-05-06 | 32.02 | $31.52 | 562508 |
| 2026-05-05 | 32.20 | $30.36 | 499239 |
| 2026-05-04 | 32.66 | $30.61 | 223702 |
| 2026-05-01 | 33.14 | $31.33 | 327800 |
| 2026-04-30 | 33.55 | $31.98 | 974040 |
| 2026-04-29 | 33.89 | $32.10 | 600700 |
| 2026-04-28 | 34.26 | $33.08 | 1.1M |
| 2026-04-27 | 34.48 | $33.42 | 260942 |
| 2026-04-24 | 34.66 | $33.94 | 474200 |
| 2026-04-23 | 34.76 | $33.44 | 430000 |
| 2026-04-22 | 34.97 | $33.60 | 561400 |
| 2026-04-21 | 35.18 | $34.16 | 365900 |
| 2026-04-20 | 35.31 | $35.47 | 308500 |
| 2026-04-17 | 35.17 | $36.07 | 476700 |
| 2026-04-16 | 34.88 | $35.81 | 321100 |
| 2026-04-15 | 34.60 | $35.54 | 734200 |
| 2026-04-14 | 34.32 | $35.92 | 387500 |
| 2026-04-13 | 33.91 | $35.32 | 285400 |
| 2026-04-10 | 33.56 | $35.20 | 249337 |
| 2026-04-09 | 33.18 | $34.85 | 337845 |
| 2026-04-08 | 32.81 | $34.54 | 421000 |
| 2026-04-07 | 32.45 | $33.12 | 740400 |
| 2026-04-06 | 32.33 | $33.24 | 333900 |
| 2026-04-02 | 32.16 | $33.20 | 202028 |
| 2026-04-01 | 31.98 | $33.68 | 260400 |
| 2026-03-31 | 31.67 | $33.40 | 873931 |
| 2026-03-30 | 31.37 | $31.80 | 946100 |
| 2026-03-27 | 31.37 | $31.54 | 421700 |
| 2026-03-26 | 31.42 | $31.85 | 272500 |
| 2026-03-25 | 31.42 | $32.46 | 218600 |
| 2026-03-24 | 31.30 | $32.14 | 259500 |
| 2026-03-23 | 31.24 | $32.10 | 399900 |
| 2026-03-20 | 31.17 | $31.06 | 487814 |
| 2026-03-19 | 31.33 | $32.17 | 683800 |
| 2026-03-18 | 31.28 | $31.07 | 382300 |
| 2026-03-17 | 31.46 | $31.51 | 384400 |
| 2026-03-16 | 31.58 | $31.51 | 357300 |
| 2026-03-13 | 31.73 | $30.56 | 318621 |
| 2026-03-12 | 32.10 | $30.57 | 509600 |
| 2026-03-11 | 32.55 | $32.34 | 521800 |
| 2026-03-10 | 32.70 | $32.75 | 924045 |
| 2026-03-09 | 32.79 | $32.22 | 528800 |
| 2026-03-06 | 33.01 | $31.27 | 433708 |
| 2026-03-05 | 33.47 | $30.95 | 469744 |
| 2026-03-04 | 34.08 | $31.88 | 416335 |
| 2026-03-03 | 34.59 | $30.96 | 595125 |
| 2026-03-02 | 35.37 | $33.00 | 431344 |
| 2026-02-27 | 35.86 | $33.91 | 546800 |
| 2026-02-26 | 36.23 | $35.07 | 328600 |
| 2026-02-25 | 36.41 | $35.87 | 243428 |
| 2026-02-24 | 36.44 | $35.80 | 172800 |
| 2026-02-23 | 36.49 | $35.46 | 158901 |
| 2026-02-20 | 36.62 | $36.12 | 220800 |
| 2026-02-19 | 36.63 | $35.56 | 301336 |
| 2026-02-18 | 36.75 | $35.69 | 291910 |
| 2026-02-17 | 36.85 | $35.40 | 336700 |
| 2026-02-13 | 37.02 | $35.65 | 197000 |
| 2026-02-12 | 37.17 | $35.78 | 219845 |
| 2026-02-11 | 37.30 | $36.99 | 308100 |
| 2026-02-10 | 37.18 | $36.67 | 167734 |
| 2026-02-09 | 37.11 | $37.46 | 200500 |
| 2026-02-06 | 36.85 | $36.74 | 318000 |
| 2026-02-05 | 36.70 | $36.13 | 364000 |
| 2026-02-04 | 36.63 | $35.89 | 322740 |
| 2026-02-03 | 36.60 | $37.12 | 263400 |
| 2026-02-02 | 36.29 | $36.19 | 261949 |
| 2026-01-30 | 36.12 | $35.22 | 449600 |
| 2026-01-29 | 36.11 | $36.99 | 420000 |
| 2026-01-28 | 35.73 | $36.81 | 289220 |
| 2026-01-27 | 35.30 | $36.93 | 324700 |
| 2026-01-26 | 34.78 | $36.34 | 543728 |
| 2026-01-23 | 34.29 | $36.18 | 885245 |
| 2026-01-22 | 33.74 | $35.19 | 527400 |
| 2026-01-21 | 33.31 | $34.11 | 335800 |
| 2026-01-20 | 33.04 | $32.92 | 423444 |
| 2026-01-16 | 32.96 | $33.31 | 457544 |
| 2026-01-15 | 32.79 | $32.26 | 336000 |
| 2026-01-14 | 32.80 | $33.03 | 390700 |
| 2026-01-13 | 32.65 | $32.88 | 376636 |
| 2026-01-12 | 32.50 | $33.29 | 418026 |
| 2026-01-09 | 32.23 | $32.63 | 183306 |
| 2026-01-08 | 32.06 | $32.21 | 443139 |
| 2026-01-07 | 31.94 | $32.45 | 336342 |
| 2026-01-06 | 31.75 | $32.36 | 342200 |
| 2026-01-05 | 31.54 | $32.09 | 246841 |
| 2026-01-02 | 31.36 | $31.20 | 159205 |
| 2025-12-31 | 31.32 | $31.11 | 122900 |
| 2025-12-30 | 31.30 | $31.34 | 151308 |
| 2025-12-29 | 31.23 | $31.29 | 182191 |
| 2025-12-26 | 31.14 | $31.67 | 104322 |
| 2025-12-24 | 30.96 | $31.33 | 96423 |
| 2025-12-23 | 30.82 | $31.01 | 190900 |
| 2025-12-22 | 30.73 | $31.25 | 387000 |
| 2025-12-19 | 30.56 | $30.69 | 384915 |
| 2025-12-18 | 30.48 | $30.22 | 268100 |
| 2025-12-17 | 30.49 | $29.68 | 364615 |
| 2025-12-16 | 30.61 | $29.81 | 551837 |
| 2025-12-15 | 30.72 | $30.58 | 316400 |
| 2025-12-12 | 30.68 | $31.03 | 224500 |
| 2025-12-11 | 30.53 | $30.82 | 253600 |
| 2025-12-10 | 30.40 | $30.11 | 160200 |
| 2025-12-09 | 30.40 | $30.09 | 222036 |
| 2025-12-08 | 30.40 | $29.68 | 174931 |
| 2025-12-05 | 30.48 | $29.72 | 354508 |
| 2025-12-04 | 30.56 | $30.98 | 205700 |
| 2025-12-03 | 30.39 | $30.75 | 405602 |
| 2025-12-02 | 30.23 | $30.66 | 374800 |
| 2025-12-01 | 30.06 | $30.22 | 262900 |
| 2025-11-28 | 29.95 | $29.93 | 254204 |
| 2025-11-26 | 29.88 | $29.93 | 203542 |
| 2025-11-25 | 29.80 | $29.54 | 275523 |
| 2025-11-24 | 29.79 | $29.41 | 301305 |
| 2025-11-21 | 29.79 | $29.31 | 266120 |
| 2025-11-20 | 29.81 | $29.28 | 245200 |
| 2025-11-19 | 29.84 | $29.54 | 232800 |
| 2025-11-18 | 29.81 | $29.20 | 305004 |
| 2025-11-17 | 29.85 | $29.29 | 376942 |
| 2025-11-14 | 29.87 | $29.15 | 360145 |
| 2025-11-13 | 29.91 | $29.57 | 537300 |
| 2025-11-12 | 29.87 | $30.44 | 531639 |
| 2025-11-11 | 29.63 | $30.22 | 297205 |
| 2025-11-10 | 29.40 | $29.90 | 251300 |
| 2025-11-07 | 29.19 | $29.70 | 642000 |
| 2025-11-06 | 28.98 | $29.18 | 217400 |
| 2025-11-05 | 28.85 | $28.76 | 254700 |
| 2025-11-04 | 28.77 | $28.38 | 204300 |
| 2025-11-03 | 28.76 | $28.98 | 307500 |
| 2025-10-31 | 28.62 | $28.70 | 244703 |
| 2025-10-30 | 28.51 | $28.82 | 386726 |
| 2025-10-29 | 28.35 | $28.30 | 302629 |
| 2025-10-28 | 28.27 | $28.22 | 305046 |
| 2025-10-27 | 28.19 | $28.33 | 299300 |
| 2025-10-24 | 28.07 | $28.30 | 267500 |
| 2025-10-23 | 27.93 | $28.38 | 197000 |
| 2025-10-22 | 27.74 | $28.03 | 247200 |
| 2025-10-21 | 27.60 | $27.84 | 290000 |
| 2025-10-20 | 27.47 | $28.02 | 268200 |
| 2025-10-17 | 27.28 | $27.79 | 300434 |
| 2025-10-16 | 27.10 | $27.54 | 222200 |
| 2025-10-15 | 26.95 | $27.23 | 327900 |
| 2025-10-14 | 26.83 | $26.73 | 324232 |
| 2025-10-13 | 26.79 | $26.74 | 250100 |
| 2025-10-10 | 26.74 | $26.33 | 519500 |
| 2025-10-09 | 26.77 | $26.76 | 432419 |
| 2025-10-08 | 26.71 | $26.79 | 248500 |
| 2025-10-07 | 26.63 | $26.03 | 252500 |
| 2025-10-06 | 26.69 | $26.60 | 232602 |
| 2025-10-03 | 26.64 | $26.47 | 327700 |
| 2025-10-02 | 26.61 | $26.35 | 353700 |
| 2025-10-01 | 26.59 | $26.45 | 292014 |
| 2025-09-30 | 26.55 | $26.50 | 445147 |
| 2025-09-29 | 26.48 | $26.33 | 167722 |
| 2025-09-26 | 26.44 | $26.35 | 144537 |
| 2025-09-25 | 26.38 | $26.23 | 372719 |
| 2025-09-24 | 26.33 | $26.53 | 250900 |
| 2025-09-23 | 26.21 | $26.68 | 202619 |
| 2025-09-22 | 26.03 | $26.36 | 272900 |
| 2025-09-19 | 25.89 | $25.59 | 210800 |
| 2025-09-18 | 25.88 | $25.51 | 272808 |
| 2025-09-17 | 25.88 | $25.93 | 240510 |
| 2025-09-16 | 25.80 | $26.13 | 227408 |
| 2025-09-15 | 25.65 | $26.02 | 308600 |
| 2025-09-12 | 25.50 | $25.75 | 519700 |
| 2025-09-11 | 25.38 | $26.44 | 249200 |
| 2025-09-10 | 25.09 | $25.84 | 189349 |
| 2025-09-09 | 24.88 | $25.63 | 382204 |
| 2025-09-08 | 24.67 | $25.25 | 459604 |
| 2025-09-05 | 24.51 | $25.65 | 311700 |
| 2025-09-04 | 24.24 | $25.02 | 323000 |
| 2025-09-03 | 24.06 | $24.66 | 229942 |
| 2025-09-02 | 23.92 | $24.10 | 557200 |
| 2025-08-29 | 23.88 | $24.04 | 184630 |
| 2025-08-28 | 23.84 | $23.97 | 153000 |
| 2025-08-27 | 23.81 | $23.71 | 338600 |
| 2025-08-26 | 23.84 | $23.77 | 585801 |
| 2025-08-25 | 23.85 | $23.75 | 187600 |
| 2025-08-22 | 23.87 | $24.19 | 227728 |
| 2025-08-21 | 23.81 | $23.76 | 287400 |
| 2025-08-20 | 23.82 | $23.66 | 205200 |
| 2025-08-19 | 23.85 | $23.51 | 316936 |
| 2025-08-18 | 23.93 | $24.32 | 339813 |
| 2025-08-15 | 23.84 | $24.21 | 296540 |
| 2025-08-14 | 23.76 | $24.04 | 232900 |
| 2025-08-13 | 23.71 | $24.53 | 235628 |
| 2025-08-12 | 23.54 | $24.18 | 152100 |
| 2025-08-11 | 23.42 | $23.97 | 435039 |
| 2025-08-08 | 23.33 | $24.05 | 278605 |
| 2025-08-07 | 23.21 | $23.68 | 230100 |
| 2025-08-06 | 23.15 | $23.22 | 196700 |
| 2025-08-05 | 23.18 | $23.32 | 204200 |
| 2025-08-04 | 23.20 | $23.52 | 295731 |
| 2025-08-01 | 23.17 | $23.13 | 392100 |
| 2025-07-31 | 23.23 | $23.01 | 240600 |
| 2025-07-30 | 23.33 | $22.88 | 184000 |
| 2025-07-29 | 23.47 | $23.29 | 288400 |
| 2025-07-28 | 23.54 | $23.11 | 178100 |
| 2025-07-25 | 23.67 | $23.42 | 231345 |
| 2025-07-24 | 23.76 | $23.69 | 230400 |
| 2025-07-23 | 23.81 | $23.90 | 158500 |
| 2025-07-22 | 23.82 | $23.62 | 219118 |
| 2025-07-21 | 23.89 | $23.97 | 411700 |
| 2025-07-18 | 23.91 | $23.63 | 279117 |
| 2025-07-17 | 24.00 | $23.58 | 518800 |
| 2025-07-16 | 24.11 | $23.48 | 383015 |
| 2025-07-15 | 24.27 | $23.55 | 304404 |
| 2025-07-14 | 24.44 | $23.73 | 303444 |
| 2025-07-11 | 24.59 | $23.94 | 432500 |
| 2025-07-10 | 24.73 | $24.49 | 364700 |
| 2025-07-09 | 24.77 | $24.53 | 280812 |
| 2025-07-08 | 24.81 | $24.76 | 541900 |
| 2025-07-07 | 24.81 | $24.63 | 513744 |
| 2025-07-03 | 24.84 | $25.13 | 331500 |
| 2025-07-02 | 24.76 | $25.12 | 415100 |
| 2025-07-01 | 24.68 | $25.03 | 519306 |
| 2025-06-30 | 24.59 | $25.22 | 678600 |
| 2025-06-27 | 24.46 | $24.57 | 278100 |
| 2025-06-26 | 24.44 | $24.54 | 268575 |
| 2025-06-25 | 24.42 | $24.39 | 521300 |
| 2025-06-24 | 24.43 | $24.44 | 456346 |
| 2025-06-23 | 24.43 | $23.66 | 653021 |
| 2025-06-20 | 24.60 | $23.81 | 422415 |
| 2025-06-18 | 24.76 | $24.16 | 440300 |
| 2025-06-17 | 24.88 | $24.29 | 494718 |
| 2025-06-16 | 24.98 | $24.72 | 1.6M |
| 2025-06-13 | 25.01 | $24.76 | 584800 |
| 2025-06-12 | 25.03 | $25.39 | 265443 |
| 2025-06-11 | 24.93 | $25.35 | 353623 |
| 2025-06-10 | 24.81 | $24.57 | 215600 |
| 2025-06-09 | 24.84 | $24.46 | 288909 |
| 2025-06-06 | 24.90 | $24.83 | 240000 |
| 2025-06-05 | 24.88 | $24.82 | 376100 |
| 2025-06-04 | 24.87 | $24.66 | 387039 |
| 2025-06-03 | 24.88 | $24.59 | 470000 |
| 2025-06-02 | 24.91 | $24.64 | 801900 |
| 2025-05-30 | 24.93 | $24.14 | 609400 |
| 2025-05-29 | 25.05 | $24.57 | 283375 |
| 2025-05-28 | 25.11 | $24.41 | 241700 |
| 2025-05-27 | 25.20 | $24.74 | 420445 |
| 2025-05-23 | 25.23 | $25.04 | 166015 |
| 2025-05-22 | 25.21 | $24.91 | 204137 |
| 2025-05-21 | 25.20 | $25.20 | 181207 |
| 2025-05-20 | 25.13 | $25.32 | 301600 |
| 2025-05-19 | 25.02 | $25.27 | 206000 |
| 2025-05-16 | 24.90 | $25.08 | 364400 |
| 2025-05-15 | 24.80 | $25.19 | 343303 |
| 2025-05-14 | 24.65 | $24.99 | 451236 |
| 2025-05-13 | 24.52 | $24.65 | 310600 |
| 2025-05-12 | 24.43 | $24.31 | 408600 |
| 2025-05-09 | 24.40 | $24.65 | 249616 |
| 2025-05-08 | 24.30 | $24.50 | 613701 |
| 2025-05-07 | 24.20 | $24.14 | 572848 |
| 2025-05-06 | 24.16 | $24.16 | 413700 |
| 2025-05-05 | 24.11 | $23.93 | 392430 |
| 2025-05-02 | 24.09 | $23.78 | 492928 |
| 2025-05-01 | 24.11 | $23.40 | 486500 |
| 2025-04-30 | 24.20 | $24.09 | 441200 |
| 2025-04-29 | 24.15 | $24.23 | 534237 |
| 2025-04-28 | 24.07 | $24.35 | 367638 |
| 2025-04-25 | 23.95 | $24.52 | 339649 |
| 2025-04-24 | 23.76 | $24.31 | 599647 |
| 2025-04-23 | 23.59 | $23.72 | 541500 |
| 2025-04-22 | 23.51 | $24.84 | 617708 |
| 2025-04-21 | 23.19 | $24.16 | 949463 |
| 2025-04-17 | 22.95 | $23.97 | 604066 |
| 2025-04-16 | 22.71 | $23.49 | 891329 |
| 2025-04-15 | 22.53 | $23.12 | 470800 |
| 2025-04-14 | 22.41 | $22.87 | 339800 |
| 2025-04-11 | 22.31 | $22.31 | 467037 |
| 2025-04-10 | 22.32 | $21.67 | 954128 |
| 2025-04-09 | 22.47 | $22.32 | 663435 |
| 2025-04-08 | 22.50 | $20.93 | 627510 |
| 2025-04-07 | 22.83 | $21.04 | 728619 |
| 2025-04-04 | 23.19 | $21.72 | 427129 |
| 2025-04-03 | 23.46 | $23.12 | 379245 |
| 2025-04-02 | 23.47 | $23.29 | 337700 |
| 2025-04-01 | 23.46 | $23.44 | 341624 |
| 2025-03-31 | 23.40 | $22.80 | 253100 |
| 2025-03-28 | 23.47 | $23.15 | 279300 |
| 2025-03-27 | 23.47 | $23.49 | 238910 |
| 2025-03-26 | 23.39 | $23.51 | 288407 |
| 2025-03-25 | 23.29 | $23.57 | 347721 |
| 2025-03-24 | 23.17 | $23.14 | 639934 |
| 2025-03-21 | 23.11 | $22.85 | 643616 |
| 2025-03-20 | 23.10 | $22.93 | 331720 |
| 2025-03-19 | 23.06 | $23.22 | 415122 |
| 2025-03-18 | 22.96 | $22.95 | 456200 |
| 2025-03-17 | 22.90 | $23.47 | 335143 |
| 2025-03-14 | 22.71 | $22.99 | 355800 |
| 2025-03-13 | 22.58 | $22.69 | 311300 |
| 2025-03-12 | 22.50 | $22.41 | 330605 |
| 2025-03-11 | 22.46 | $22.11 | 333700 |
| 2025-03-10 | 22.48 | $21.95 | 234700 |
| 2025-03-07 | 22.53 | $22.53 | 253800 |
| 2025-03-06 | 22.46 | $22.43 | 435138 |
| 2025-03-05 | 22.39 | $22.54 | 364800 |
| 2025-03-04 | 22.29 | $21.87 | 284603 |
| 2025-03-03 | 22.32 | $21.99 | 487240 |
| 2025-02-28 | 22.31 | $21.64 | 366625 |
| 2025-02-27 | 22.38 | $21.75 | 715400 |
| 2025-02-26 | 22.43 | $22.22 | 392800 |
| 2025-02-25 | 22.38 | $22.00 | 242944 |
| 2025-02-24 | 22.37 | $21.86 | 216200 |
| 2025-02-21 | 22.38 | $21.81 | 170700 |
| 2025-02-20 | 22.39 | $22.28 | 120303 |
| 2025-02-19 | 22.31 | $21.97 | 261147 |
| 2025-02-18 | 22.27 | $22.16 | 369507 |
| 2025-02-14 | 22.18 | $22.74 | 232471 |
| 2025-02-13 | 21.95 | $22.52 | 191544 |
| 2025-02-12 | 21.72 | $22.22 | 429000 |
| 2025-02-11 | 21.51 | $22.01 | 246600 |
| 2025-02-10 | 21.31 | $22.10 | 331102 |
| 2025-02-07 | 21.05 | $21.78 | 365838 |
| 2025-02-06 | 20.81 | $21.88 | 365100 |
| 2025-02-05 | 20.51 | $21.24 | 282533 |
| 2025-02-04 | 20.30 | $21.02 | 229631 |
| 2025-02-03 | 20.09 | $20.51 | 171100 |
| 2025-01-31 | 19.96 | $20.41 | 136000 |
| 2025-01-30 | 19.82 | $20.39 | 182731 |
| 2025-01-29 | 19.67 | $19.96 | 142133 |
| 2025-01-28 | 19.57 | $19.76 | 142200 |
| 2025-01-27 | 19.51 | $19.96 | 193700 |
| 2025-01-24 | 19.39 | $20.36 | 127824 |
| 2025-01-23 | 19.16 | $19.86 | 210831 |
| 2025-01-22 | 19.00 | $19.81 | 224400 |
| 2025-01-21 | 18.83 | $19.57 | 308914 |
| 2025-01-17 | 18.68 | $19.05 | 154229 |
| 2025-01-16 | 18.62 | $19.04 | 212700 |
| 2025-01-15 | 18.56 | $18.90 | 192200 |
| 2025-01-14 | 18.51 | $18.71 | 199536 |
| 2025-01-13 | 18.49 | $18.37 | 98900 |
| 2025-01-10 | 18.55 | $18.24 | 106800 |
| 2025-01-08 | 18.64 | $18.63 | 121304 |
| 2025-01-07 | 18.67 | $18.81 | 157049 |
| 2025-01-06 | 18.67 | $18.57 | 140941 |
| 2025-01-03 | 18.71 | $18.41 | 158600 |
| 2025-01-02 | 18.80 | $18.71 | 154419 |
| 2024-12-31 | 18.84 | $18.86 | 110837 |
| 2024-12-30 | 18.86 | $18.78 | 138735 |
| 2024-12-27 | 18.90 | $19.00 | 124605 |
| 2024-12-26 | 18.90 | $18.96 | 258211 |
| 2024-12-24 | 18.91 | $18.90 | 63719 |
| 2024-12-23 | 18.93 | $18.72 | 188900 |
| 2024-12-20 | 19.00 | $18.94 | 259444 |
| 2024-12-19 | 19.03 | $18.82 | 226429 |
| 2024-12-18 | 19.10 | $18.60 | 289837 |
| 2024-12-17 | 19.22 | $19.07 | 167000 |
| 2024-12-16 | 19.26 | $19.33 | 288800 |
| 2024-12-13 | 19.26 | $19.45 | 122443 |
| 2024-12-12 | 19.23 | $19.68 | 220100 |
| 2024-12-11 | 19.14 | $19.42 | 142100 |
| 2024-12-10 | 19.10 | $19.34 | 106700 |
| 2024-12-09 | 19.07 | $19.40 | 194534 |
| 2024-12-06 | 19.03 | $19.15 | 184126 |
| 2024-12-05 | 19.03 | $19.43 | 186700 |
| 2024-12-04 | 18.97 | $19.02 | 220400 |
| 2024-12-03 | 19.00 | $19.22 | 152825 |
| 2024-12-02 | 18.98 | $19.11 | 267738 |
| 2024-11-29 | 18.99 | $18.97 | 406600 |
| 2024-11-27 | 19.04 | $18.97 | 460836 |
| 2024-11-26 | 19.09 | $18.98 | 552600 |
| 2024-11-25 | 19.15 | $18.95 | 615628 |
| 2024-11-22 | 19.22 | $18.96 | 162611 |
| 2024-11-21 | 19.31 | $19.46 | 147242 |
| 2024-11-20 | 19.31 | $19.52 | 216000 |
| 2024-11-19 | 19.30 | $19.27 | 143828 |
| 2024-11-18 | 19.34 | $19.25 | 134017 |
| 2024-11-15 | 19.39 | $19.26 | 115435 |
| 2024-11-14 | 19.45 | $19.15 | 151400 |
| 2024-11-13 | 19.54 | $19.33 | 175200 |
| 2024-11-12 | 19.62 | $19.21 | 132804 |
| 2024-11-11 | 19.73 | $19.44 | 169521 |
| 2024-11-08 | 19.81 | $19.51 | 198420 |
| 2024-11-07 | 19.89 | $20.18 | 321026 |
| 2024-11-06 | 19.84 | $19.74 | 429738 |
| 2024-11-05 | 19.88 | $19.67 | 264236 |
| 2024-11-04 | 19.94 | $19.73 | 390344 |
| 2024-11-01 | 20.00 | $19.46 | 286247 |
| 2024-10-31 | 20.13 | $19.54 | 245400 |
| 2024-10-30 | 20.26 | $19.68 | 359549 |
| 2024-10-29 | 20.38 | $19.83 | 333600 |
| 2024-10-28 | 20.49 | $20.60 | 334500 |
| 2024-10-25 | 20.46 | $20.46 | 294248 |
| 2024-10-24 | 20.44 | $20.88 | 160030 |
| 2024-10-23 | 20.34 | $20.65 | 305404 |
| 2024-10-22 | 20.27 | $20.44 | 231900 |
| 2024-10-21 | 20.23 | $20.50 | 205900 |
| 2024-10-18 | 20.17 | $20.51 | 193506 |
| 2024-10-17 | 20.10 | $20.25 | 246338 |
| 2024-10-16 | 20.07 | $20.42 | 600400 |
| 2024-10-15 | 20.01 | $20.08 | 283018 |
| 2024-10-14 | 20.00 | $20.18 | 1.4M |
| 2024-10-11 | 19.98 | $20.06 | 428500 |
| 2024-10-10 | 19.97 | $19.90 | 147115 |
| 2024-10-09 | 20.00 | $19.71 | 163700 |
| 2024-10-08 | 20.08 | $19.69 | 301018 |
| 2024-10-07 | 20.17 | $19.64 | 249900 |
| 2024-10-04 | 20.29 | $19.77 | 195800 |
| 2024-10-03 | 20.39 | $19.62 | 601317 |
| 2024-10-02 | 20.55 | $19.85 | 225300 |
| 2024-10-01 | 20.69 | $20.35 | 363600 |
| 2024-09-30 | 20.73 | $20.76 | 311900 |
| 2024-09-27 | 20.70 | $21.04 | 247633 |
| 2024-09-26 | 20.61 | $21.25 | 494005 |
| 2024-09-25 | 20.45 | $20.76 | 233240 |
| 2024-09-24 | 20.37 | $20.88 | 285444 |
| 2024-09-23 | 20.26 | $20.29 | 284600 |
| 2024-09-20 | 20.24 | $19.97 | 459100 |
| 2024-09-19 | 20.30 | $20.29 | 255200 |
| 2024-09-18 | 20.29 | $20.24 | 164948 |
| 2024-09-17 | 20.29 | $20.06 | 139346 |
| 2024-09-16 | 20.33 | $20.61 | 233000 |
| 2024-09-13 | 20.26 | $20.56 | 269726 |
| 2024-09-12 | 20.19 | $20.38 | 248000 |
| 2024-09-11 | 20.15 | $19.89 | 206900 |
| 2024-09-10 | 20.20 | $19.55 | 203700 |
| 2024-09-09 | 20.33 | $19.87 | 204649 |
| 2024-09-06 | 20.41 | $19.84 | 128100 |
| 2024-09-05 | 20.52 | $20.30 | 151400 |
| 2024-09-04 | 20.54 | $20.24 | 175200 |
| 2024-09-03 | 20.57 | $20.35 | 159600 |
| 2024-08-30 | 20.59 | $20.65 | 201101 |
| 2024-08-29 | 20.55 | $20.51 | 275500 |
| 2024-08-28 | 20.52 | $20.47 | 181100 |
| 2024-08-27 | 20.50 | $20.40 | 177000 |
| 2024-08-26 | 20.49 | $20.60 | 282334 |
| 2024-08-23 | 20.44 | $20.73 | 418100 |
| 2024-08-22 | 20.34 | $20.40 | 144725 |
| 2024-08-21 | 20.30 | $20.63 | 166000 |
| 2024-08-20 | 20.20 | $20.76 | 329000 |
| 2024-08-19 | 20.06 | $20.51 | 301500 |
| 2024-08-16 | 19.94 | $20.17 | 236400 |
| 2024-08-15 | 19.88 | $20.42 | 139700 |
| 2024-08-14 | 19.76 | $20.10 | 228500 |
| 2024-08-13 | 19.68 | $20.10 | 231800 |
| 2024-08-12 | 19.59 | $19.86 | 150600 |
| 2024-08-09 | 19.54 | $19.60 | 195316 |
| 2024-08-08 | 19.53 | $19.44 | 278000 |
| 2024-08-07 | 19.56 | $19.08 | 250100 |
| 2024-08-06 | 19.67 | $19.19 | 177222 |
| 2024-08-05 | 19.77 | $18.73 | 330500 |
| 2024-08-02 | 19.98 | $19.36 | 192014 |
| 2024-08-01 | 20.10 | $19.47 | 203500 |
| 2024-07-31 | 20.20 | $20.08 | 265134 |
| 2024-07-30 | 20.20 | $19.56 | 338500 |
| 2024-07-29 | 20.30 | $19.57 | 189140 |
| 2024-07-26 | 20.42 | $20.05 | 239625 |
| 2024-07-25 | 20.45 | $20.02 | 186500 |
| 2024-07-24 | 20.49 | $20.15 | 211400 |
| 2024-07-23 | 20.51 | $20.29 | 153700 |
| 2024-07-22 | 20.49 | $20.60 | 170809 |
| 2024-07-19 | 20.41 | $20.23 | 292228 |
| 2024-07-18 | 20.38 | $20.53 | 236600 |
| 2024-07-17 | 20.29 | $20.83 | 384739 |
| 2024-07-16 | 20.12 | $21.00 | 136900 |
| 2024-07-15 | 19.87 | $20.93 | 392212 |
| 2024-07-12 | 19.61 | $20.94 | 414700 |
| 2024-07-11 | 19.29 | $20.45 | 484000 |
| 2024-07-10 | 19.03 | $19.89 | 367300 |
| 2024-07-09 | 18.84 | $19.38 | 1.9M |
| 2024-07-08 | 18.73 | $18.91 | 291743 |
| 2024-07-05 | 18.71 | $18.97 | 590100 |
| 2024-07-03 | 18.66 | $18.95 | 225200 |
| 2024-07-02 | 18.62 | $18.59 | 167215 |
| 2024-07-01 | 18.64 | $18.53 | 153900 |
| 2024-06-28 | 18.68 | $18.83 | 305500 |
| 2024-06-27 | 18.67 | $18.67 | 114000 |
| 2024-06-26 | 18.69 | $18.63 | 102622 |
| 2024-06-25 | 18.72 | $18.70 | 195200 |
| 2024-06-24 | 18.74 | $18.76 | 197500 |
| 2024-06-21 | 18.75 | $18.47 | 289720 |
| 2024-06-20 | 18.82 | $18.99 | 211600 |
| 2024-06-18 | 18.80 | $18.74 | 130000 |
| 2024-06-17 | 18.83 | $18.51 | 145334 |
| 2024-06-14 | 18.92 | $18.51 | 234845 |
| 2024-06-13 | 19.01 | $18.96 | 532947 |
| 2024-06-12 | 19.03 | $18.88 | 680500 |
| 2024-06-11 | 19.07 | $18.53 | 174100 |
| 2024-06-10 | 19.19 | $18.62 | 138149 |
| 2024-06-07 | 19.31 | $18.89 | 223100 |
| 2024-06-06 | 19.39 | $19.40 | 221636 |
| 2024-06-05 | 19.37 | $19.08 | 261637 |
| 2024-06-04 | 19.42 | $19.20 | 283340 |
| 2024-06-03 | 19.46 | $19.23 | 230935 |
| 2024-05-31 | 19.49 | $18.88 | 254929 |
| 2024-05-30 | 19.59 | $18.95 | 255700 |
| 2024-05-29 | 19.70 | $19.20 | 324037 |
| 2024-05-28 | 19.78 | $19.80 | 213500 |
| 2024-05-24 | 19.73 | $19.91 | 194737 |
| 2024-05-23 | 19.65 | $19.95 | 158236 |
| 2024-05-22 | 19.55 | $19.70 | 266703 |
| 2024-05-21 | 19.49 | $19.95 | 68326 |
| 2024-05-20 | 19.36 | $19.99 | 135600 |
| 2024-05-17 | 19.20 | $19.98 | 225541 |
| 2024-05-16 | 19.02 | $19.98 | 430900 |
| 2024-05-15 | 18.80 | $19.99 | 183934 |
| 2024-05-14 | 18.55 | $19.57 | 252400 |
| 2024-05-13 | 18.35 | $19.17 | 256402 |
| 2024-05-10 | 18.20 | $18.99 | 259200 |
| 2024-05-09 | 18.07 | $18.42 | 687734 |
| 2024-05-08 | 18.04 | $18.34 | 319700 |
| 2024-05-07 | 18.02 | $18.31 | 458740 |
| 2024-05-06 | 18.01 | $18.25 | 342100 |
| 2024-05-03 | 18.01 | $18.15 | 240000 |
| 2024-05-02 | 18.03 | $18.08 | 274000 |
| 2024-05-01 | 18.08 | $17.91 | 348140 |
| 2024-04-30 | 18.17 | $17.98 | 575817 |
| 2024-04-29 | 18.27 | $18.48 | 390400 |
| 2024-04-26 | 18.27 | $18.19 | 285400 |
| 2024-04-25 | 18.35 | $18.24 | 240338 |
| 2024-04-24 | 18.42 | $18.23 | 373100 |
| 2024-04-23 | 18.52 | $18.24 | 433700 |
| 2024-04-22 | 18.63 | $18.12 | 288700 |
| 2024-04-19 | 18.78 | $18.04 | 214811 |
| 2024-04-18 | 18.98 | $18.11 | 247500 |
| 2024-04-17 | 19.19 | $17.88 | 391500 |
| 2024-04-16 | 19.49 | $18.48 | 752212 |
| 2024-04-15 | 19.72 | $18.80 | 407300 |
| 2024-04-12 | 19.91 | $18.93 | 259957 |
| 2024-04-11 | 20.10 | $19.74 | 157946 |
| 2024-04-10 | 20.16 | $19.68 | 295117 |
| 2024-04-09 | 20.23 | $20.29 | 196833 |
| 2024-04-08 | 20.18 | $20.24 | 242823 |
| 2024-04-05 | 20.14 | $20.11 | 132300 |
| 2024-04-04 | 20.12 | $20.38 | 415000 |
| 2024-04-03 | 20.03 | $20.41 | 321700 |
| 2024-04-02 | 19.92 | $20.32 | 288602 |
| 2024-04-01 | 19.82 | $19.73 | 284800 |
| 2024-03-28 | 19.81 | $19.83 | 209500 |
| 2024-03-27 | 19.79 | $19.76 | 113222 |
| 2024-03-26 | 19.78 | $19.66 | 353600 |
| 2024-03-25 | 19.78 | $19.55 | 217300 |
| 2024-03-22 | 19.81 | $19.40 | 285336 |
| 2024-03-21 | 19.87 | $19.53 | 249844 |
| 2024-03-20 | 19.91 | $19.63 | 312928 |
| 2024-03-19 | 19.94 | $19.49 | 175400 |
| 2024-03-18 | 20.00 | $20.00 | 208514 |
| 2024-03-15 | 19.95 | $20.20 | 462200 |
| 2024-03-14 | 19.86 | $20.35 | 272445 |
| 2024-03-13 | 19.72 | $20.55 | 1.0M |
| 2024-03-12 | 19.51 | $20.14 | 276700 |
| 2024-03-11 | 19.36 | $19.55 | 127400 |
| 2024-03-08 | 19.30 | $19.33 | 296419 |
| 2024-03-07 | 19.28 | $18.80 | 577600 |
| 2024-03-06 | 19.37 | $19.22 | 191529 |
| 2024-03-05 | 19.38 | $19.06 | 283300 |
| 2024-03-04 | 19.43 | $19.25 | 178137 |
| 2024-03-01 | 19.44 | $19.83 | 329546 |
| 2024-02-29 | 19.34 | $19.63 | 335200 |
| 2024-02-28 | 19.25 | $19.30 | 177037 |
| 2024-02-27 | 19.22 | $19.25 | 327200 |
| 2024-02-26 | 19.20 | $18.99 | 159600 |
| 2024-02-23 | 19.22 | $18.99 | 159113 |
| 2024-02-22 | 19.25 | $19.12 | 259219 |
| 2024-02-21 | 19.25 | $19.75 | 397700 |
| 2024-02-20 | 19.13 | $20.26 | 352709 |
| 2024-02-16 | 18.87 | $20.18 | 267820 |
| 2024-02-15 | 18.58 | $19.75 | 381000 |
| 2024-02-14 | 18.35 | $18.87 | 306600 |
| 2024-02-13 | 18.26 | $18.02 | 327600 |
| 2024-02-12 | 18.34 | $18.28 | 198000 |
| 2024-02-09 | 18.37 | $18.31 | 208500 |
| 2024-02-08 | 18.41 | $18.05 | 219100 |
| 2024-02-07 | 18.51 | $18.38 | 287500 |
| 2024-02-06 | 18.55 | $18.54 | 328400 |
| 2024-02-05 | 18.57 | $18.69 | 229900 |
| 2024-02-02 | 18.56 | $18.82 | 280200 |
| 2024-02-01 | 18.53 | $19.06 | 471102 |
| 2024-01-31 | 18.44 | $18.28 | 312500 |
| 2024-01-30 | 18.50 | $18.34 | 489714 |
| 2024-01-29 | 18.56 | $18.52 | 143101 |
| 2024-01-26 | 18.59 | $18.57 | 231027 |
| 2024-01-25 | 18.62 | $18.73 | 185943 |
| 2024-01-24 | 18.62 | $18.62 | 342700 |
| 2024-01-23 | 18.64 | $18.45 | 393000 |
| 2024-01-22 | 18.71 | $18.62 | 209500 |
| 2024-01-19 | 18.75 | $18.69 | 234735 |
| 2024-01-18 | 18.78 | $18.46 | 283335 |
| 2024-01-17 | 18.87 | $18.34 | 273719 |
| 2024-01-16 | 19.00 | $18.66 | 242300 |
| 2024-01-12 | 19.08 | $18.79 | 223423 |
| 2024-01-11 | 19.15 | $18.73 | 195100 |
| 2024-01-10 | 19.24 | $18.66 | 246400 |
| 2024-01-09 | 19.37 | $18.77 | 329300 |
| 2024-01-08 | 19.49 | $19.19 | 243300 |
| 2024-01-05 | 19.53 | $19.45 | 158648 |
| 2024-01-04 | 19.54 | $19.30 | 393114 |
| 2024-01-03 | 19.57 | $19.59 | 251631 |
| 2024-01-02 | 19.54 | $19.43 | 207900 |
| 2023-12-29 | 19.55 | $19.49 | 187300 |
| 2023-12-28 | 19.54 | $19.33 | 264403 |
| 2023-12-27 | 19.56 | $19.24 | 174024 |
| 2023-12-26 | 19.60 | $19.13 | 137321 |
| 2023-12-22 | 19.67 | $19.31 | 152800 |
| 2023-12-21 | 19.71 | $19.30 | 401346 |
| 2023-12-20 | 19.76 | $19.11 | 389329 |
| 2023-12-19 | 19.86 | $19.61 | 2.0M |
| 2023-12-18 | 19.86 | $19.59 | 361224 |
| 2023-12-15 | 19.87 | $20.07 | 732600 |
| 2023-12-14 | 19.77 | $20.30 | 1.3M |
| 2023-12-13 | 19.61 | $19.86 | 1.1M |
| 2023-12-12 | 19.51 | $19.35 | 485326 |
| 2023-12-11 | 19.50 | $18.99 | 352000 |
| 2023-12-08 | 19.56 | $19.42 | 230400 |
| 2023-12-07 | 19.54 | $19.45 | 274202 |
| 2023-12-06 | 19.51 | $19.45 | 489700 |
| 2023-12-05 | 19.47 | $19.46 | 593148 |
| 2023-12-04 | 19.42 | $19.39 | 301932 |
| 2023-12-01 | 19.37 | $19.62 | 459500 |
| 2023-11-30 | 19.26 | $19.57 | 508144 |
| 2023-11-29 | 19.14 | $19.26 | 449300 |
| 2023-11-28 | 19.07 | $19.25 | 290200 |
| 2023-11-27 | 18.98 | $19.19 | 180647 |
| 2023-11-24 | 18.89 | $19.22 | 81912 |
| 2023-11-22 | 18.78 | $18.99 | 181400 |
| 2023-11-21 | 18.70 | $18.98 | 317700 |
| 2023-11-20 | 18.60 | $19.20 | 398945 |
| 2023-11-17 | 18.44 | $19.02 | 202800 |
| 2023-11-16 | 18.29 | $18.69 | 346948 |
| 2023-11-15 | 18.19 | $18.84 | 277500 |
| 2023-11-14 | 18.03 | $18.69 | 333000 |
| 2023-11-13 | 17.88 | $17.60 | 311800 |
| 2023-11-10 | 17.94 | $18.14 | 210000 |
| 2023-11-09 | 17.89 | $17.81 | 501300 |
| 2023-11-08 | 17.91 | $18.29 | 269200 |
| 2023-11-07 | 17.82 | $18.39 | 330500 |
| 2023-11-06 | 17.70 | $18.41 | 234700 |
| 2023-11-03 | 17.56 | $18.50 | 579213 |
| 2023-11-02 | 17.38 | $18.02 | 391530 |
| 2023-11-01 | 17.27 | $17.63 | 400630 |
| 2023-10-31 | 17.23 | $17.40 | 545400 |
| 2023-10-30 | 17.22 | $17.37 | 311508 |
| 2023-10-27 | 17.23 | $17.48 | 463234 |
| 2023-10-26 | 17.22 | $17.35 | 372900 |
| 2023-10-25 | 17.23 | $17.26 | 379700 |
| 2023-10-24 | 17.27 | $17.38 | 297409 |
| 2023-10-23 | 17.29 | $17.28 | 614900 |
| 2023-10-20 | 17.34 | $17.12 | 279816 |
| 2023-10-19 | 17.43 | $17.45 | 479000 |
| 2023-10-18 | 17.47 | $17.40 | 360838 |
| 2023-10-17 | 17.53 | $17.50 | 444139 |
| 2023-10-16 | 17.58 | $17.59 | 429200 |
| 2023-10-13 | 17.62 | $17.13 | 379210 |
| 2023-10-12 | 17.76 | $17.61 | 339400 |
| 2023-10-11 | 17.83 | $17.97 | 452100 |
| 2023-10-10 | 17.83 | $18.08 | 231424 |
| 2023-10-09 | 17.82 | $17.57 | 126600 |
| 2023-10-06 | 17.91 | $17.87 | 237025 |
| 2023-10-05 | 17.95 | $17.83 | 92900 |
| 2023-10-04 | 18.01 | $18.10 | 196327 |
| 2023-10-03 | 18.03 | $17.76 | 138700 |
| 2023-10-02 | 18.12 | $17.97 | 125700 |
| 2023-09-29 | 18.19 | $18.34 | 337300 |
| 2023-09-28 | 18.18 | $18.52 | 525300 |
| 2023-09-27 | 18.15 | $18.32 | 582700 |
| 2023-09-26 | 18.14 | $17.67 | 190024 |
| 2023-09-25 | 18.28 | $18.00 | 296127 |
| 2023-09-22 | 18.38 | $18.24 | 299700 |
| 2023-09-21 | 18.43 | $18.26 | 253102 |
| 2023-09-20 | 18.50 | $18.70 | 198300 |
| 2023-09-19 | 18.48 | $18.84 | 108819 |
| 2023-09-18 | 18.44 | $18.85 | 117829 |
| 2023-09-15 | 18.38 | $18.94 | 321200 |
| 2023-09-14 | 18.30 | $18.81 | 286169 |
| 2023-09-13 | 18.24 | $18.57 | 1.4M |
| 2023-09-12 | 18.22 | $18.14 | 1.6M |
| 2023-09-11 | 18.29 | $18.00 | 241100 |
| 2023-09-08 | 18.40 | $17.72 | 410100 |
| 2023-09-07 | 18.59 | $18.14 | 288201 |
| 2023-09-06 | 18.73 | $18.40 | 284745 |
| 2023-09-05 | 18.83 | $18.16 | 213745 |
| 2023-09-01 | 19.01 | $19.06 | 271100 |
| 2023-08-31 | 19.02 | $19.13 | 794000 |
| 2023-08-30 | 19.02 | $19.29 | 237700 |
| 2023-08-29 | 18.99 | $19.38 | 167500 |
| 2023-08-28 | 18.94 | $19.17 | 295726 |
| 2023-08-25 | 18.93 | $19.22 | 502523 |
| 2023-08-24 | 18.90 | $18.88 | 575247 |
| 2023-08-23 | 18.94 | $19.26 | 704000 |
| 2023-08-22 | 18.92 | $18.61 | 479400 |
| 2023-08-21 | 19.03 | $18.37 | 264100 |
| 2023-08-18 | 19.20 | $18.37 | 234829 |
| 2023-08-17 | 19.41 | $18.40 | 201844 |
| 2023-08-16 | 19.65 | $18.82 | 184246 |
| 2023-08-15 | 19.83 | $18.94 | 166700 |
| 2023-08-14 | 20.03 | $19.21 | 132900 |
| 2023-08-11 | 20.19 | $19.31 | 135431 |
| 2023-08-10 | 20.36 | $20.05 | 228200 |
| 2023-08-09 | 20.40 | $19.92 | 325944 |
| 2023-08-08 | 20.47 | $19.45 | 352618 |
| 2023-08-07 | 20.65 | $19.91 | 240900 |
| 2023-08-04 | 20.76 | $19.70 | 359406 |
| 2023-08-03 | 20.93 | $19.87 | 362500 |
| 2023-08-02 | 21.09 | $20.09 | 342700 |
| 2023-08-01 | 21.22 | $21.01 | 975400 |
| 2023-07-31 | 21.18 | $21.10 | 1.1M |
| 2023-07-28 | 21.11 | $21.11 | 337941 |
| 2023-07-27 | 21.01 | $21.48 | 582700 |
| 2023-07-26 | 20.82 | $21.58 | 881400 |
| 2023-07-25 | 20.58 | $21.31 | 453100 |
| 2023-07-24 | 20.34 | $21.18 | 178437 |
| 2023-07-21 | 20.10 | $20.82 | 162900 |
| 2023-07-20 | 19.89 | $20.54 | 268746 |
| 2023-07-19 | 19.70 | $20.83 | 259100 |
| 2023-07-18 | 19.41 | $20.30 | 371806 |
| 2023-07-17 | 19.19 | $19.74 | 201413 |
| 2023-07-14 | 19.05 | $19.66 | 355000 |
| 2023-07-13 | 18.91 | $19.45 | 227136 |
| 2023-07-12 | 18.78 | $19.29 | 179200 |
| 2023-07-11 | 18.67 | $18.83 | 256209 |
| 2023-07-10 | 18.64 | $18.51 | 175600 |
| 2023-07-07 | 18.67 | $18.68 | 177218 |
| 2023-07-06 | 18.66 | $18.42 | 447874 |
| 2023-07-05 | 18.72 | $18.84 | 221903 |
| 2023-07-03 | 18.69 | $18.90 | 113709 |
| 2023-06-30 | 18.65 | $18.85 | 403735 |
| 2023-06-29 | 18.61 | $18.51 | 264003 |
| 2023-06-28 | 18.63 | $18.26 | 287500 |
| 2023-06-27 | 18.71 | $18.36 | 367300 |
| 2023-06-26 | 18.79 | $18.52 | 180736 |
| 2023-06-23 | 18.84 | $18.35 | 199214 |
| 2023-06-22 | 18.94 | $18.78 | 249207 |
| 2023-06-21 | 18.96 | $19.01 | 177433 |
| 2023-06-20 | 18.93 | $19.09 | 298229 |
| 2023-06-16 | 18.89 | $19.24 | 473109 |
| 2023-06-15 | 18.80 | $19.22 | 243844 |
| 2023-06-14 | 18.70 | $18.95 | 369500 |
| 2023-06-13 | 18.65 | $18.70 | 288821 |
| 2023-06-12 | 18.63 | $18.63 | 346400 |
| 2023-06-09 | 18.64 | $18.94 | 393100 |
| 2023-06-08 | 18.57 | $19.02 | 272300 |
| 2023-06-07 | 18.48 | $19.07 | 355500 |
| 2023-06-06 | 18.36 | $18.78 | 361200 |
| 2023-06-05 | 18.29 | $18.25 | 250434 |
| 2023-06-02 | 18.32 | $18.19 | 473008 |
| 2023-06-01 | 18.36 | $17.78 | 363615 |
| 2023-05-31 | 18.50 | $17.37 | 603700 |
| 2023-05-30 | 18.75 | $18.20 | 445500 |
| 2023-05-26 | 18.87 | $18.30 | 174100 |
| 2023-05-25 | 18.98 | $18.43 | 516300 |
| 2023-05-24 | 19.08 | $18.10 | 437317 |
| 2023-05-23 | 19.27 | $18.66 | 353034 |
| 2023-05-22 | 19.37 | $18.79 | 160104 |
| 2023-05-19 | 19.45 | $18.84 | 219812 |
| 2023-05-18 | 19.54 | $18.80 | 325200 |
| 2023-05-17 | 19.64 | $19.10 | 382103 |
| 2023-05-16 | 19.70 | $19.18 | 341300 |
| 2023-05-15 | 19.74 | $19.85 | 347305 |
| 2023-05-12 | 19.65 | $19.70 | 249400 |
| 2023-05-11 | 19.57 | $19.65 | 297400 |
| 2023-05-10 | 19.48 | $19.63 | 279400 |
| 2023-05-09 | 19.38 | $19.73 | 558309 |
| 2023-05-08 | 19.24 | $19.58 | 440913 |
| 2023-05-05 | 19.11 | $19.54 | 711300 |
| 2023-05-04 | 18.96 | $19.42 | 841513 |
| 2023-05-03 | 18.81 | $19.01 | 458936 |
| 2023-05-02 | 18.72 | $18.79 | 788526 |
| 2023-05-01 | 18.65 | $18.91 | 265600 |
| 2023-04-28 | 18.55 | $19.15 | 665321 |
| 2023-04-27 | 18.38 | $19.02 | 671300 |
| 2023-04-26 | 18.21 | $18.50 | 586103 |
| 2023-04-25 | 18.12 | $17.83 | 841500 |
| 2023-04-24 | 18.16 | $17.60 | 489015 |
| 2023-04-21 | 18.25 | $17.75 | 651200 |
| 2023-04-20 | 18.32 | $17.77 | 329603 |
| 2023-04-19 | 18.39 | $17.57 | 353346 |
| 2023-04-18 | 18.52 | $18.94 | 954218 |
| 2023-04-17 | 18.37 | $18.81 | 310400 |
| 2023-04-14 | 18.23 | $18.72 | 356221 |
| 2023-04-13 | 18.07 | $18.84 | 580511 |
| 2023-04-12 | 17.87 | $18.41 | 315900 |
| 2023-04-11 | 17.73 | $17.94 | 409342 |
| 2023-04-10 | 17.65 | $17.66 | 226900 |
| 2023-04-06 | 17.63 | $17.71 | 218916 |
| 2023-04-05 | 17.59 | $17.80 | 278847 |
| 2023-04-04 | 17.52 | $17.61 | 304100 |
| 2023-04-03 | 17.48 | $17.55 | 477241 |
| 2023-03-31 | 17.44 | $17.83 | 424822 |
| 2023-03-30 | 17.34 | $17.94 | 476100 |
| 2023-03-29 | 17.20 | $17.83 | 588431 |
| 2023-03-28 | 17.05 | $17.35 | 493942 |
| 2023-03-27 | 16.99 | $16.96 | 649600 |
| 2023-03-24 | 17.00 | $16.77 | 663135 |
| 2023-03-23 | 17.05 | $17.03 | 1.4M |
| 2023-03-22 | 17.05 | $17.03 | 1.0M |
| 2023-03-21 | 17.06 | $16.84 | 610900 |
| 2023-03-20 | 17.10 | $16.41 | 716000 |
| 2023-03-17 | 17.24 | $16.31 | 786700 |
| 2023-03-16 | 17.42 | $17.03 | 1.0M |
| 2023-03-15 | 17.49 | $16.91 | 1.8M |
| 2023-03-14 | 17.58 | $17.24 | 6.1M |
| 2023-03-13 | 17.62 | $17.00 | 1.5M |
| 2023-03-10 | 17.71 | $18.07 | 1.7M |
| 2023-03-09 | 17.60 | $17.90 | 826909 |
| 2023-03-08 | 17.49 | $17.79 | 924200 |
| 2023-03-07 | 17.39 | $17.40 | 696923 |
| 2023-03-06 | 17.36 | $17.54 | 394438 |
| 2023-03-03 | 17.29 | $17.32 | 533000 |
| 2023-03-02 | 17.25 | $17.12 | 886400 |
| 2023-03-01 | 17.25 | $17.16 | 1.7M |
| 2023-02-28 | 17.24 | $16.78 | 770817 |
| 2023-02-27 | 17.30 | $16.69 | 431100 |
| 2023-02-24 | 17.39 | $17.00 | 539300 |
| 2023-02-23 | 17.43 | $17.28 | 703341 |
| 2023-02-22 | 17.41 | $17.15 | 743000 |
| 2023-02-21 | 17.41 | $16.99 | 907800 |
| 2023-02-17 | 17.45 | $17.27 | 590216 |
| 2023-02-16 | 17.43 | $17.50 | 368146 |
| 2023-02-15 | 17.36 | $17.46 | 344909 |
| 2023-02-14 | 17.28 | $17.59 | 437600 |
| 2023-02-13 | 17.15 | $17.46 | 366706 |
| 2023-02-10 | 17.03 | $17.20 | 431905 |
| 2023-02-09 | 16.94 | $17.22 | 419947 |
| 2023-02-08 | 16.84 | $17.07 | 674400 |
| 2023-02-07 | 16.74 | $16.89 | 542045 |
| 2023-02-06 | 16.67 | $16.87 | 500040 |
| 2023-02-03 | 16.58 | $16.60 | 653314 |
| 2023-02-02 | 16.54 | $16.98 | 375742 |
| 2023-02-01 | 16.41 | $16.92 | 433014 |
| 2023-01-31 | 16.26 | $16.91 | 1.3M |
| 2023-01-30 | 16.10 | $16.37 | 1.2M |
| 2023-01-27 | 16.02 | $16.42 | 1.3M |
| 2023-01-26 | 15.92 | $16.20 | 1.5M |
| 2023-01-25 | 15.84 | $15.82 | 605647 |
| 2023-01-24 | 15.84 | $15.69 | 660629 |
| 2023-01-23 | 15.86 | $15.51 | 506400 |
| 2023-01-20 | 15.92 | $15.63 | 464500 |
| 2023-01-19 | 15.96 | $15.72 | 366445 |
| 2023-01-18 | 15.99 | $15.76 | 356737 |
| 2023-01-17 | 16.02 | $15.72 | 386600 |
| 2023-01-13 | 16.05 | $16.05 | 174813 |
| 2023-01-12 | 16.03 | $16.03 | 216905 |
| 2023-01-11 | 16.00 | $16.09 | 357334 |
| 2023-01-10 | 15.95 | $16.19 | 210100 |
| 2023-01-09 | 15.87 | $16.36 | 355100 |
| 2023-01-06 | 15.74 | $15.94 | 183600 |
| 2023-01-05 | 15.68 | $15.70 | 292548 |
| 2023-01-04 | 15.66 | $15.46 | 259722 |
| 2023-01-03 | 15.68 | $15.33 | 301200 |
| 2022-12-30 | 15.74 | $15.84 | 286300 |
| 2022-12-29 | 15.69 | $15.86 | 561803 |
| 2022-12-28 | 15.64 | $15.54 | 650400 |
| 2022-12-27 | 15.64 | $15.41 | 647739 |
| 2022-12-23 | 15.66 | $15.48 | 566200 |
| 2022-12-22 | 15.68 | $15.65 | 555500 |
| 2022-12-21 | 15.66 | $15.80 | 414438 |
| 2022-12-20 | 15.60 | $15.62 | 748100 |
| 2022-12-19 | 15.57 | $15.37 | 250100 |
| 2022-12-16 | 15.59 | $15.15 | 399500 |
| 2022-12-15 | 15.66 | $15.15 | 275500 |
| 2022-12-14 | 15.73 | $15.56 | 416900 |
| 2022-12-13 | 15.73 | $15.87 | 292100 |
| 2022-12-12 | 15.67 | $15.71 | 259000 |
| 2022-12-09 | 15.62 | $15.53 | 317500 |
| 2022-12-08 | 15.60 | $15.45 | 411600 |
| 2022-12-07 | 15.59 | $15.71 | 285000 |
| 2022-12-06 | 15.53 | $15.91 | 276839 |
| 2022-12-05 | 15.41 | $15.55 | 416100 |
| 2022-12-02 | 15.35 | $15.75 | 485100 |
| 2022-12-01 | 15.23 | $15.70 | 305800 |
| 2022-11-30 | 15.10 | $15.61 | 390116 |
| 2022-11-29 | 14.97 | $15.34 | 302725 |
| 2022-11-28 | 14.87 | $15.03 | 475343 |
| 2022-11-25 | 14.83 | $14.91 | 506739 |
| 2022-11-23 | 14.80 | $14.90 | 787500 |
| 2022-11-22 | 14.76 | $14.81 | 372219 |
| 2022-11-21 | 14.74 | $14.58 | 385321 |
| 2022-11-18 | 14.77 | $14.41 | 727810 |
| 2022-11-17 | 14.83 | $14.61 | 958100 |
| 2022-11-16 | 14.87 | $14.66 | 1.2M |
| 2022-11-15 | 14.89 | $15.11 | 283300 |
| 2022-11-14 | 14.83 | $15.13 | 340216 |
| 2022-11-11 | 14.75 | $15.43 | 660437 |
| 2022-11-10 | 14.59 | $15.04 | 288202 |
| 2022-11-09 | 14.49 | $14.81 | 693000 |
| 2022-11-08 | 14.42 | $15.31 | 1.7M |
| 2022-11-07 | 14.23 | $14.61 | 261303 |
| 2022-11-04 | 14.17 | $14.62 | 361629 |
| 2022-11-03 | 14.09 | $14.17 | 410241 |
| 2022-11-02 | 14.09 | $14.26 | 342110 |
| 2022-11-01 | 14.08 | $14.54 | 273211 |
| 2022-10-31 | 14.00 | $14.43 | 283447 |
| 2022-10-28 | 13.94 | $14.30 | 284044 |
| 2022-10-27 | 13.90 | $14.52 | 334500 |
| 2022-10-26 | 13.81 | $14.17 | 346800 |
| 2022-10-25 | 13.78 | $13.96 | 322200 |
| 2022-10-24 | 13.79 | $13.69 | 184100 |
| 2022-10-21 | 13.86 | $14.03 | 333937 |
| 2022-10-20 | 13.87 | $13.66 | 353500 |
| 2022-10-19 | 13.97 | $13.93 | 148500 |
| 2022-10-18 | 14.02 | $14.26 | 246326 |
| 2022-10-17 | 14.02 | $14.22 | 231800 |
| 2022-10-14 | 14.03 | $13.78 | 621200 |
| 2022-10-13 | 14.14 | $14.45 | 491538 |
| 2022-10-12 | 14.12 | $14.32 | 255948 |
| 2022-10-11 | 14.14 | $14.16 | 388516 |
| 2022-10-10 | 14.19 | $14.30 | 191900 |
| 2022-10-07 | 14.22 | $14.25 | 268100 |
| 2022-10-06 | 14.28 | $14.35 | 399848 |
| 2022-10-05 | 14.32 | $14.64 | 495300 |
| 2022-10-04 | 14.31 | $14.88 | 399428 |
| 2022-10-03 | 14.25 | $14.66 | 527447 |
| 2022-09-30 | 14.24 | $14.01 | 439445 |
| 2022-09-29 | 14.36 | $13.87 | 396502 |
| 2022-09-28 | 14.53 | $13.85 | 401619 |
| 2022-09-27 | 14.74 | $13.51 | 452100 |
| 2022-09-26 | 15.06 | $13.56 | 538433 |
| 2022-09-23 | 15.42 | $14.46 | 417328 |
| 2022-09-22 | 15.65 | $15.16 | 507424 |
| 2022-09-21 | 15.78 | $15.09 | 394400 |
| 2022-09-20 | 15.93 | $15.45 | 384700 |
| 2022-09-19 | 16.04 | $15.95 | 253015 |
| 2022-09-16 | 16.05 | $15.36 | 806700 |
| 2022-09-15 | 16.20 | $15.61 | 642100 |
| 2022-09-14 | 16.31 | $16.11 | 972308 |
| 2022-09-13 | 16.34 | $16.09 | 403504 |
| 2022-09-12 | 16.37 | $16.64 | 238700 |
| 2022-09-09 | 16.29 | $16.53 | 610738 |
| 2022-09-08 | 16.22 | $16.57 | 297000 |
| 2022-09-07 | 16.13 | $16.35 | 357900 |
| 2022-09-06 | 16.08 | $16.52 | 961605 |
| 2022-09-02 | 15.97 | $16.74 | 713520 |
| 2022-09-01 | 15.81 | $15.87 | 583300 |
| 2022-08-31 | 15.80 | $16.04 | 562800 |
| 2022-08-30 | 15.75 | $16.27 | 500300 |
| 2022-08-29 | 15.65 | $15.94 | 489249 |
| 2022-08-26 | 15.60 | $15.68 | 1.4M |
| 2022-08-25 | 15.60 | $15.75 | 327800 |
| 2022-08-24 | 15.59 | $15.37 | 145501 |
| 2022-08-23 | 15.65 | $15.33 | 249112 |
| 2022-08-22 | 15.74 | $15.06 | 335200 |
| 2022-08-19 | 15.89 | $14.91 | 319600 |
| 2022-08-18 | 16.10 | $15.60 | 408900 |
| 2022-08-17 | 16.20 | $16.39 | 547900 |
| 2022-08-16 | 16.15 | $16.71 | 519042 |
| 2022-08-15 | 16.03 | $16.69 | 311636 |
| 2022-08-12 | 15.89 | $17.02 | 504208 |
| 2022-08-11 | 15.65 | $16.50 | 332422 |
| 2022-08-10 | 15.49 | $16.13 | 222900 |
| 2022-08-09 | 15.38 | $15.80 | 226513 |
| 2022-08-08 | 15.33 | $16.05 | 361716 |
| 2022-08-05 | 15.21 | $15.73 | 576839 |
| 2022-08-04 | 15.15 | $15.35 | 430600 |
| 2022-08-03 | 15.16 | $15.21 | 655535 |
| 2022-08-02 | 15.20 | $15.27 | 631700 |
| 2022-08-01 | 15.24 | $15.75 | 616007 |
| 2022-07-29 | 15.19 | $15.64 | 738905 |
| 2022-07-28 | 15.16 | $15.87 | 287738 |
| 2022-07-27 | 15.07 | $16.00 | 299000 |
| 2022-07-26 | 14.95 | $15.73 | 353500 |
| 2022-07-25 | 14.87 | $15.59 | 543309 |
| 2022-07-22 | 14.81 | $15.42 | 374500 |
| 2022-07-21 | 14.78 | $15.49 | 295600 |
| 2022-07-20 | 14.74 | $15.68 | 326534 |
| 2022-07-19 | 14.66 | $15.96 | 405309 |
| 2022-07-18 | 14.52 | $15.33 | 713900 |
| 2022-07-15 | 14.48 | $14.99 | 765600 |
| 2022-07-14 | 14.53 | $13.97 | 531435 |
| 2022-07-13 | 14.80 | $14.42 | 785200 |
| 2022-07-12 | 15.03 | $14.44 | 402021 |
| 2022-07-11 | 15.29 | $14.81 | 289530 |
| 2022-07-08 | 15.53 | $15.23 | 299600 |
| 2022-07-07 | 15.73 | $15.39 | 465105 |
| 2022-07-06 | 15.93 | $15.24 | 341600 |
| 2022-07-05 | 16.20 | $15.70 | 352419 |
| 2022-07-01 | 16.43 | $16.45 | 443400 |
| 2022-06-30 | 16.53 | $16.29 | 457952 |
| 2022-06-29 | 16.70 | $16.40 | 343900 |
| 2022-06-28 | 16.87 | $16.61 | 730200 |
| 2022-06-27 | 17.03 | $16.70 | 406306 |
| 2022-06-24 | 17.21 | $16.20 | 321108 |
| 2022-06-23 | 17.52 | $16.39 | 407800 |
| 2022-06-22 | 17.84 | $17.17 | 365041 |
| 2022-06-21 | 18.06 | $17.83 | 331900 |
| 2022-06-17 | 18.18 | $17.53 | 709100 |
| 2022-06-16 | 18.38 | $17.78 | 607232 |
| 2022-06-15 | 18.57 | $18.13 | 1.3M |
| 2022-06-14 | 18.71 | $17.81 | 452100 |
| 2022-06-13 | 18.95 | $17.68 | 758700 |
| 2022-06-10 | 19.26 | $18.48 | 364200 |
| 2022-06-09 | 19.44 | $19.03 | 911600 |
| 2022-06-08 | 19.54 | $19.30 | 1.2M |
| 2022-06-07 | 19.61 | $19.49 | 1.5M |
| 2022-06-06 | 19.64 | $19.70 | 405800 |
| 2022-06-03 | 19.63 | $20.19 | 205100 |
| 2022-06-02 | 19.52 | $20.34 | 652200 |
| 2022-06-01 | 19.36 | $19.52 | 507700 |
| 2022-05-31 | 19.35 | $19.89 | 964300 |
| 2022-05-27 | 19.26 | $19.89 | 686100 |
| 2022-05-26 | 19.16 | $19.85 | 514123 |
| 2022-05-25 | 19.05 | $19.63 | 1.9M |
| 2022-05-24 | 18.97 | $20.06 | 1.4M |
| 2022-05-23 | 18.79 | $19.45 | 952746 |
| 2022-05-20 | 18.72 | $19.11 | 488345 |
| 2022-05-19 | 18.71 | $19.11 | 817900 |
| 2022-05-18 | 18.70 | $19.13 | 457000 |
| 2022-05-17 | 18.68 | $19.43 | 551600 |
| 2022-05-16 | 18.61 | $19.13 | 431216 |
| 2022-05-13 | 18.59 | $18.89 | 412000 |
| 2022-05-12 | 18.63 | $18.39 | 719600 |
| 2022-05-11 | 18.78 | $18.31 | 1.1M |
| 2022-05-10 | 18.98 | $17.98 | 529900 |
| 2022-05-09 | 19.28 | $18.42 | 537643 |
| 2022-05-06 | 19.54 | $19.50 | 1.4M |
| 2022-05-05 | 19.62 | $19.69 | 1.7M |
| 2022-05-04 | 19.68 | $19.80 | 1.5M |
| 2022-05-03 | 19.73 | $19.30 | 900616 |
| 2022-05-02 | 19.90 | $19.15 | 596336 |
| 2022-04-29 | 20.12 | $19.44 | 1.2M |
| 2022-04-28 | 20.33 | $19.40 | 1.2M |
| 2022-04-27 | 20.58 | $19.49 | 722345 |
| 2022-04-26 | 20.85 | $19.48 | 1.1M |
| 2022-04-25 | 21.17 | $19.75 | 658619 |
| 2022-04-22 | 21.48 | $20.35 | 954327 |
| 2022-04-21 | 21.72 | $20.67 | 1.0M |
| 2022-04-20 | 21.93 | $21.85 | 1.3M |
| 2022-04-19 | 21.93 | $21.50 | 382040 |
| 2022-04-18 | 21.99 | $21.55 | 266009 |
| 2022-04-14 | 22.05 | $21.48 | 264902 |
| 2022-04-13 | 22.14 | $21.67 | 836100 |
| 2022-04-12 | 22.20 | $21.54 | 398680 |
| 2022-04-11 | 22.29 | $21.17 | 452100 |
| 2022-04-08 | 22.47 | $21.27 | 636600 |
| 2022-04-07 | 22.66 | $21.79 | 483916 |
| 2022-04-06 | 22.77 | $22.27 | 778919 |
| 2022-04-05 | 22.78 | $22.38 | 541232 |
| 2022-04-04 | 22.78 | $22.62 | 600519 |
| 2022-04-01 | 22.71 | $22.63 | 550800 |
| 2022-03-31 | 22.63 | $22.59 | 444745 |
| 2022-03-30 | 22.53 | $22.35 | 514949 |
| 2022-03-29 | 22.47 | $22.55 | 396533 |
| 2022-03-28 | 22.35 | $22.50 | 286100 |
| 2022-03-25 | 22.22 | $22.47 | 354800 |
| 2022-03-24 | 22.06 | $22.25 | 351800 |
| 2022-03-23 | 21.92 | $21.98 | 555900 |
| 2022-03-22 | 21.82 | $22.16 | 451100 |
| 2022-03-21 | 21.65 | $22.72 | 389227 |
| 2022-03-18 | 21.33 | $22.24 | 759300 |
| 2022-03-17 | 21.06 | $21.96 | 446038 |
| 2022-03-16 | 20.80 | $21.71 | 655943 |
| 2022-03-15 | 20.55 | $20.77 | 482500 |
| 2022-03-14 | 20.45 | $20.52 | 457200 |
| 2022-03-11 | 20.39 | $20.57 | 543700 |
| 2022-03-10 | 20.31 | $20.49 | 412811 |
| 2022-03-09 | 20.23 | $20.89 | 355426 |
| 2022-03-08 | 20.05 | $20.29 | 743000 |
| 2022-03-07 | 19.96 | $20.00 | 614017 |
| 2022-03-04 | 19.92 | $20.30 | 488800 |
| 2022-03-03 | 19.81 | $20.55 | 447105 |
| 2022-03-02 | 19.62 | $20.07 | 1.5M |
| 2022-03-01 | 19.51 | $19.41 | 1.2M |
| 2022-02-28 | 19.52 | $19.52 | 725700 |
| 2022-02-25 | 19.50 | $19.06 | 376200 |
| 2022-02-24 | 19.58 | $18.56 | 446942 |
| 2022-02-23 | 19.77 | $19.14 | 233600 |
| 2022-02-22 | 19.87 | $19.22 | 414246 |
| 2022-02-18 | 19.97 | $19.40 | 421700 |
| 2022-02-17 | 20.04 | $19.30 | 342500 |
| 2022-02-16 | 20.15 | $20.14 | 645435 |
| 2022-02-15 | 20.09 | $20.17 | 553623 |
| 2022-02-14 | 20.01 | $19.71 | 320036 |
| 2022-02-11 | 20.01 | $19.66 | 779829 |
| 2022-02-10 | 20.02 | $19.75 | 467308 |
| 2022-02-09 | 20.01 | $20.10 | 279836 |
| 2022-02-08 | 19.92 | $20.02 | 709400 |
| 2022-02-07 | 19.83 | $19.04 | 722710 |
| 2022-02-04 | 19.93 | $19.29 | 557304 |
| 2022-02-03 | 19.99 | $19.36 | 515403 |
| 2022-02-02 | 20.04 | $19.79 | 356424 |
| 2022-02-01 | 20.01 | $19.88 | 1.3M |
| 2022-01-31 | 19.94 | $20.08 | 515114 |
| 2022-01-28 | 19.81 | $19.96 | 1.5M |
| 2022-01-27 | 19.69 | $19.85 | 1.6M |
| 2022-01-26 | 19.56 | $19.80 | 2.5M |
| 2022-01-25 | 19.42 | $19.89 | 597113 |
| 2022-01-24 | 19.24 | $19.74 | 808800 |
| 2022-01-21 | 19.05 | $20.04 | 1.4M |
| 2022-01-20 | 18.77 | $19.24 | 1.3M |
| 2022-01-19 | 18.60 | $19.19 | 946148 |
| 2022-01-18 | 18.42 | $19.03 | 717000 |
| 2022-01-14 | 18.23 | $18.91 | 680800 |
| 2022-01-13 | 18.04 | $19.41 | 448034 |
| 2022-01-12 | 17.72 | $18.97 | 287837 |
| 2022-01-11 | 17.43 | $18.85 | 506402 |
| 2022-01-10 | 17.12 | $18.61 | 430900 |
| 2022-01-07 | 16.81 | $18.07 | 535200 |
| 2022-01-06 | 16.57 | $17.69 | 481310 |
| 2022-01-05 | 16.37 | $17.02 | 560500 |
| 2022-01-04 | 16.28 | $17.15 | 457200 |
| 2022-01-03 | 16.15 | $16.70 | 303300 |
| 2021-12-31 | 16.10 | $16.29 | 168931 |
| 2021-12-30 | 16.13 | $16.30 | 273721 |
| 2021-12-29 | 16.17 | $16.23 | 214500 |
| 2021-12-28 | 16.23 | $16.31 | 381047 |
| 2021-12-27 | 16.29 | $16.44 | 259809 |
| 2021-12-23 | 16.33 | $16.24 | 302610 |
| 2021-12-22 | 16.43 | $16.14 | 768200 |
| 2021-12-21 | 16.57 | $15.83 | 838037 |
| 2021-12-20 | 16.79 | $15.92 | 1.8M |
| 2021-12-17 | 17.04 | $17.36 | 915501 |
| 2021-12-16 | 17.03 | $17.22 | 1.6M |
| 2021-12-15 | 17.06 | $16.54 | 563318 |
| 2021-12-14 | 17.23 | $15.88 | 1.1M |
| 2021-12-13 | 17.57 | $16.80 | 585922 |
| 2021-12-10 | 17.77 | $18.02 | 359200 |
| 2021-12-09 | 17.75 | $17.89 | 724500 |
| 2021-12-08 | 17.75 | $18.35 | 628423 |
| 2021-12-07 | 17.66 | $18.12 | 719700 |
| 2021-12-06 | 17.61 | $17.14 | 258100 |
| 2021-12-03 | 17.76 | $16.87 | 577739 |
| 2021-12-02 | 17.99 | $17.21 | 557749 |
| 2021-12-01 | 18.19 | $17.05 | 491300 |
| 2021-11-30 | 18.45 | $17.71 | 827319 |
| 2021-11-29 | 18.62 | $17.84 | 370000 |
| 2021-11-26 | 18.79 | $18.59 | 239300 |
| 2021-11-24 | 18.83 | $19.44 | 501300 |
| 2021-11-23 | 18.70 | $19.20 | 589635 |
| 2021-11-22 | 18.59 | $19.61 | 1.3M |
| 2021-11-19 | 18.38 | $17.98 | 875800 |
| 2021-11-18 | 18.48 | $17.45 | 558900 |
| 2021-11-17 | 18.72 | $17.72 | 373600 |
| 2021-11-16 | 18.93 | $18.72 | 518400 |
| 2021-11-15 | 18.96 | $19.30 | 190343 |
| 2021-11-12 | 18.87 | $19.44 | 210427 |
| 2021-11-11 | 18.75 | $19.51 | 413100 |
| 2021-11-10 | 18.58 | $19.75 | 471507 |
| 2021-11-09 | 18.34 | $19.43 | 575400 |
| 2021-11-08 | 18.14 | $18.75 | 296500 |
| 2021-11-05 | 18.04 | $18.69 | 318100 |
| 2021-11-04 | 17.94 | $18.61 | 794604 |
| 2021-11-03 | 17.84 | $18.55 | 456000 |
| 2021-11-02 | 17.74 | $17.65 | 521612 |
| 2021-11-01 | 17.83 | $18.21 | 344000 |
| 2021-10-29 | 17.80 | $17.72 | 438907 |
| 2021-10-28 | 17.89 | $18.14 | 305300 |
| 2021-10-27 | 17.89 | $18.03 | 409500 |
| 2021-10-26 | 17.93 | $18.82 | 459745 |
| 2021-10-25 | 17.81 | $18.58 | 604000 |
| 2021-10-22 | 17.73 | $18.09 | 467442 |
| 2021-10-21 | 17.74 | $18.23 | 882918 |
| 2021-10-20 | 17.72 | $17.80 | 425118 |
| 2021-10-19 | 17.80 | $17.34 | 319109 |
| 2021-10-18 | 17.99 | $17.64 | 438500 |
| 2021-10-15 | 18.16 | $17.21 | 694129 |
| 2021-10-14 | 18.44 | $17.14 | 610108 |
| 2021-10-13 | 18.79 | $17.39 | 776700 |
| 2021-10-12 | 19.15 | $17.91 | 897024 |
| 2021-10-11 | 19.46 | $19.29 | 176345 |
| 2021-10-08 | 19.52 | $19.32 | 345916 |
| 2021-10-07 | 19.60 | $19.36 | 550012 |
| 2021-10-06 | 19.68 | $19.10 | 533107 |
| 2021-10-05 | 19.83 | $19.44 | 644311 |
| 2021-10-04 | 19.93 | $19.41 | 410400 |
| 2021-10-01 | 20.05 | $19.78 | 317600 |
| 2021-09-30 | 20.12 | $19.77 | 478900 |
| 2021-09-29 | 20.20 | $19.72 | 449700 |
| 2021-09-28 | 20.30 | $19.74 | 318300 |
| 2021-09-27 | 20.41 | $20.15 | 295800 |
| 2021-09-24 | 20.46 | $20.02 | 437900 |
| 2021-09-23 | 20.54 | $20.41 | 294600 |
| 2021-09-22 | 20.55 | $20.51 | 205500 |
| 2021-09-21 | 20.54 | $20.07 | 316700 |
| 2021-09-20 | 20.62 | $20.35 | 419748 |
| 2021-09-17 | 20.66 | $20.70 | 202541 |
| 2021-09-16 | 20.62 | $20.76 | 273600 |
| 2021-09-15 | 20.57 | $20.71 | 177417 |
| 2021-09-14 | 20.51 | $20.39 | 409000 |
| 2021-09-13 | 20.51 | $20.40 | 233900 |
| 2021-09-10 | 20.51 | $20.14 | 259000 |
| 2021-09-09 | 20.57 | $19.80 | 450941 |
| 2021-09-08 | 20.70 | $19.87 | 498929 |
| 2021-09-07 | 20.83 | $20.50 | 403514 |
| 2021-09-03 | 20.86 | $20.37 | 280015 |
| 2021-09-02 | 20.91 | $20.56 | 732937 |
| 2021-09-01 | 20.92 | $21.25 | 423017 |
| 2021-08-31 | 20.79 | $21.05 | 677100 |
| 2021-08-30 | 20.68 | $20.89 | 223115 |
| 2021-08-27 | 20.59 | $20.62 | 301000 |
| 2021-08-26 | 20.53 | $20.70 | 166530 |
| 2021-08-25 | 20.44 | $20.95 | 275423 |
| 2021-08-24 | 20.29 | $20.87 | 374800 |
| 2021-08-23 | 20.12 | $20.65 | 372536 |
| 2021-08-20 | 19.97 | $20.27 | 339122 |
| 2021-08-19 | 19.87 | $20.25 | 611000 |
| 2021-08-18 | 19.77 | $20.20 | 485700 |
| 2021-08-17 | 19.65 | $19.94 | 432948 |
| 2021-08-16 | 19.57 | $19.81 | 169332 |
| 2021-08-13 | 19.51 | $20.15 | 238318 |
| 2021-08-12 | 19.36 | $20.06 | 536532 |
| 2021-08-11 | 19.20 | $20.02 | 352700 |
| 2021-08-10 | 19.03 | $19.78 | 597614 |
| 2021-08-09 | 18.89 | $19.34 | 319400 |
| 2021-08-06 | 18.81 | $19.37 | 1.8M |
| 2021-08-05 | 18.72 | $18.93 | 297805 |
| 2021-08-04 | 18.70 | $18.82 | 436222 |
| 2021-08-03 | 18.71 | $18.61 | 511432 |
| 2021-08-02 | 18.77 | $18.81 | 397104 |
| 2021-07-30 | 18.79 | $19.54 | 942100 |
| 2021-07-29 | 18.67 | $19.65 | 455010 |
| 2021-07-28 | 18.50 | $19.11 | 239717 |
| 2021-07-27 | 18.43 | $18.82 | 399122 |
| 2021-07-26 | 18.40 | $18.89 | 707511 |
| 2021-07-23 | 18.36 | $18.70 | 298100 |
| 2021-07-22 | 18.36 | $19.10 | 516400 |
| 2021-07-21 | 18.28 | $19.18 | 625800 |
| 2021-07-20 | 18.17 | $19.03 | 738544 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
33.64
2026-07-17
Close Price
$32.83
Vol: 473003
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.76
Average
21.30
Maximum
37.44
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.64 | $32.83 | 473003 |
| 2026-07-16 | 33.81 | $33.06 | 290700 |
| 2026-07-15 | 33.93 | $33.72 | 322700 |
| 2026-07-14 | 33.87 | $33.85 | 309439 |
| 2026-07-13 | 33.73 | $33.56 | 253600 |
| 2026-07-10 | 33.66 | $33.96 | 452233 |
| 2026-07-09 | 33.42 | $33.43 | 287900 |
| 2026-07-08 | 33.30 | $33.06 | 353103 |
| 2026-07-07 | 33.26 | $33.70 | 492900 |
| 2026-07-06 | 32.99 | $33.26 | 307100 |
| 2026-07-02 | 32.80 | $32.66 | 345441 |
| 2026-07-01 | 32.76 | $32.57 | 277300 |
| 2026-06-30 | 32.72 | $32.93 | 557626 |
| 2026-06-29 | 32.56 | $32.43 | 217248 |
| 2026-06-26 | 32.51 | $32.12 | 245342 |
| 2026-06-25 | 32.55 | $31.99 | 594600 |
| 2026-06-24 | 32.63 | $31.46 | 336385 |
| 2026-06-23 | 32.88 | $32.25 | 319500 |
| 2026-06-22 | 32.93 | $32.88 | 444400 |
| 2026-06-18 | 32.79 | $32.64 | 459300 |
| 2026-06-17 | 32.68 | $32.82 | 397600 |
| 2026-06-16 | 32.48 | $33.43 | 303500 |
| 2026-06-15 | 32.03 | $33.18 | 389206 |
| 2026-06-12 | 31.56 | $32.51 | 454800 |
| 2026-06-11 | 31.20 | $32.42 | 589600 |
| 2026-06-10 | 30.78 | $31.28 | 291000 |
| 2026-06-09 | 30.64 | $31.40 | 571723 |
| 2026-06-08 | 30.44 | $29.98 | 427740 |
| 2026-06-05 | 30.64 | $30.02 | 564339 |
| 2026-06-04 | 30.89 | $30.62 | 224026 |
| 2026-06-03 | 30.99 | $30.25 | 197723 |
| 2026-06-02 | 31.25 | $31.11 | 224614 |
| 2026-06-01 | 31.29 | $30.98 | 546223 |
| 2026-05-29 | 31.37 | $31.93 | 650600 |
| 2026-05-28 | 31.18 | $31.80 | 404700 |
| 2026-05-27 | 31.00 | $32.13 | 497245 |
| 2026-05-26 | 30.67 | $32.09 | 398200 |
| 2026-05-22 | 30.29 | $30.98 | 360431 |
| 2026-05-21 | 30.18 | $31.51 | 192200 |
| 2026-05-20 | 29.90 | $31.26 | 792900 |
| 2026-05-19 | 29.66 | $30.23 | 692300 |
| 2026-05-18 | 29.70 | $30.54 | 463000 |
| 2026-05-15 | 29.66 | $30.18 | 471100 |
| 2026-05-14 | 29.76 | $30.73 | 504405 |
| 2026-05-13 | 29.72 | $29.97 | 728200 |
| 2026-05-12 | 29.93 | $30.20 | 453901 |
| 2026-05-11 | 30.14 | $29.79 | 248600 |
| 2026-05-08 | 30.55 | $30.22 | 302100 |
| 2026-05-07 | 30.92 | $30.53 | 512400 |
| 2026-05-06 | 31.29 | $31.52 | 562508 |
| 2026-05-05 | 31.45 | $30.36 | 499239 |
| 2026-05-04 | 32.02 | $30.61 | 223702 |
| 2026-05-01 | 32.66 | $31.33 | 327800 |
| 2026-04-30 | 33.21 | $31.98 | 974040 |
| 2026-04-29 | 33.67 | $32.10 | 600700 |
| 2026-04-28 | 34.21 | $33.08 | 1.1M |
| 2026-04-27 | 34.54 | $33.42 | 260942 |
| 2026-04-24 | 34.84 | $33.94 | 474200 |
| 2026-04-23 | 35.04 | $33.44 | 430000 |
| 2026-04-22 | 35.42 | $33.60 | 561400 |
| 2026-04-21 | 35.83 | $34.16 | 365900 |
| 2026-04-20 | 36.13 | $35.47 | 308500 |
| 2026-04-17 | 36.06 | $36.07 | 476700 |
| 2026-04-16 | 35.77 | $35.81 | 321100 |
| 2026-04-15 | 35.48 | $35.54 | 734200 |
| 2026-04-14 | 35.19 | $35.92 | 387500 |
| 2026-04-13 | 34.71 | $35.32 | 285400 |
| 2026-04-10 | 34.30 | $35.20 | 249337 |
| 2026-04-09 | 33.82 | $34.85 | 337845 |
| 2026-04-08 | 33.34 | $34.54 | 421000 |
| 2026-04-07 | 32.85 | $33.12 | 740400 |
| 2026-04-06 | 32.70 | $33.24 | 333900 |
| 2026-04-02 | 32.48 | $33.20 | 202028 |
| 2026-04-01 | 32.22 | $33.68 | 260400 |
| 2026-03-31 | 31.76 | $33.40 | 873931 |
| 2026-03-30 | 31.29 | $31.80 | 946100 |
| 2026-03-27 | 31.23 | $31.54 | 421700 |
| 2026-03-26 | 31.25 | $31.85 | 272500 |
| 2026-03-25 | 31.19 | $32.46 | 218600 |
| 2026-03-24 | 30.94 | $32.14 | 259500 |
| 2026-03-23 | 30.74 | $32.10 | 399900 |
| 2026-03-20 | 30.54 | $31.06 | 487814 |
| 2026-03-19 | 30.63 | $32.17 | 683800 |
| 2026-03-18 | 30.42 | $31.07 | 382300 |
| 2026-03-17 | 30.53 | $31.51 | 384400 |
| 2026-03-16 | 30.55 | $31.51 | 357300 |
| 2026-03-13 | 30.60 | $30.56 | 318621 |
| 2026-03-12 | 30.98 | $30.57 | 509600 |
| 2026-03-11 | 31.47 | $32.34 | 521800 |
| 2026-03-10 | 31.52 | $32.75 | 924045 |
| 2026-03-09 | 31.49 | $32.22 | 528800 |
| 2026-03-06 | 31.63 | $31.27 | 433708 |
| 2026-03-05 | 32.13 | $30.95 | 469744 |
| 2026-03-04 | 32.86 | $31.88 | 416335 |
| 2026-03-03 | 33.47 | $30.96 | 595125 |
| 2026-03-02 | 34.53 | $33.00 | 431344 |
| 2026-02-27 | 35.17 | $33.91 | 546800 |
| 2026-02-26 | 35.67 | $35.07 | 328600 |
| 2026-02-25 | 35.91 | $35.87 | 243428 |
| 2026-02-24 | 35.96 | $35.80 | 172800 |
| 2026-02-23 | 36.02 | $35.46 | 158901 |
| 2026-02-20 | 36.21 | $36.12 | 220800 |
| 2026-02-19 | 36.23 | $35.56 | 301336 |
| 2026-02-18 | 36.41 | $35.69 | 291910 |
| 2026-02-17 | 36.59 | $35.40 | 336700 |
| 2026-02-13 | 36.89 | $35.65 | 197000 |
| 2026-02-12 | 37.17 | $35.78 | 219845 |
| 2026-02-11 | 37.44 | $36.99 | 308100 |
| 2026-02-10 | 37.38 | $36.67 | 167734 |
| 2026-02-09 | 37.38 | $37.46 | 200500 |
| 2026-02-06 | 37.12 | $36.74 | 318000 |
| 2026-02-05 | 37.00 | $36.13 | 364000 |
| 2026-02-04 | 37.02 | $35.89 | 322740 |
| 2026-02-03 | 37.11 | $37.12 | 263400 |
| 2026-02-02 | 36.80 | $36.19 | 261949 |
| 2026-01-30 | 36.69 | $35.22 | 449600 |
| 2026-01-29 | 36.84 | $36.99 | 420000 |
| 2026-01-28 | 36.44 | $36.81 | 289220 |
| 2026-01-27 | 35.98 | $36.93 | 324700 |
| 2026-01-26 | 35.36 | $36.34 | 543728 |
| 2026-01-23 | 34.76 | $36.18 | 885245 |
| 2026-01-22 | 34.07 | $35.19 | 527400 |
| 2026-01-21 | 33.52 | $34.11 | 335800 |
| 2026-01-20 | 33.18 | $32.92 | 423444 |
| 2026-01-16 | 33.13 | $33.31 | 457544 |
| 2026-01-15 | 32.94 | $32.26 | 336000 |
| 2026-01-14 | 33.02 | $33.03 | 390700 |
| 2026-01-13 | 32.87 | $32.88 | 376636 |
| 2026-01-12 | 32.72 | $33.29 | 418026 |
| 2026-01-09 | 32.39 | $32.63 | 183306 |
| 2026-01-08 | 32.19 | $32.21 | 443139 |
| 2026-01-07 | 32.07 | $32.45 | 336342 |
| 2026-01-06 | 31.84 | $32.36 | 342200 |
| 2026-01-05 | 31.58 | $32.09 | 246841 |
| 2026-01-02 | 31.34 | $31.20 | 159205 |
| 2025-12-31 | 31.32 | $31.11 | 122900 |
| 2025-12-30 | 31.32 | $31.34 | 151308 |
| 2025-12-29 | 31.24 | $31.29 | 182191 |
| 2025-12-26 | 31.16 | $31.67 | 104322 |
| 2025-12-24 | 30.92 | $31.33 | 96423 |
| 2025-12-23 | 30.74 | $31.01 | 190900 |
| 2025-12-22 | 30.62 | $31.25 | 387000 |
| 2025-12-19 | 30.38 | $30.69 | 384915 |
| 2025-12-18 | 30.28 | $30.22 | 268100 |
| 2025-12-17 | 30.29 | $29.68 | 364615 |
| 2025-12-16 | 30.47 | $29.81 | 551837 |
| 2025-12-15 | 30.65 | $30.58 | 316400 |
| 2025-12-12 | 30.61 | $31.03 | 224500 |
| 2025-12-11 | 30.43 | $30.82 | 253600 |
| 2025-12-10 | 30.26 | $30.11 | 160200 |
| 2025-12-09 | 30.27 | $30.09 | 222036 |
| 2025-12-08 | 30.29 | $29.68 | 174931 |
| 2025-12-05 | 30.43 | $29.72 | 354508 |
| 2025-12-04 | 30.59 | $30.98 | 205700 |
| 2025-12-03 | 30.37 | $30.75 | 405602 |
| 2025-12-02 | 30.17 | $30.66 | 374800 |
| 2025-12-01 | 29.95 | $30.22 | 262900 |
| 2025-11-28 | 29.82 | $29.93 | 254204 |
| 2025-11-26 | 29.74 | $29.93 | 203542 |
| 2025-11-25 | 29.64 | $29.54 | 275523 |
| 2025-11-24 | 29.63 | $29.41 | 301305 |
| 2025-11-21 | 29.66 | $29.31 | 266120 |
| 2025-11-20 | 29.72 | $29.28 | 245200 |
| 2025-11-19 | 29.79 | $29.54 | 232800 |
| 2025-11-18 | 29.79 | $29.20 | 305004 |
| 2025-11-17 | 29.89 | $29.29 | 376942 |
| 2025-11-14 | 29.97 | $29.15 | 360145 |
| 2025-11-13 | 30.10 | $29.57 | 537300 |
| 2025-11-12 | 30.11 | $30.44 | 531639 |
| 2025-11-11 | 29.84 | $30.22 | 297205 |
| 2025-11-10 | 29.57 | $29.90 | 251300 |
| 2025-11-07 | 29.32 | $29.70 | 642000 |
| 2025-11-06 | 29.08 | $29.18 | 217400 |
| 2025-11-05 | 28.93 | $28.76 | 254700 |
| 2025-11-04 | 28.87 | $28.38 | 204300 |
| 2025-11-03 | 28.91 | $28.98 | 307500 |
| 2025-10-31 | 28.76 | $28.70 | 244703 |
| 2025-10-30 | 28.66 | $28.82 | 386726 |
| 2025-10-29 | 28.48 | $28.30 | 302629 |
| 2025-10-28 | 28.42 | $28.22 | 305046 |
| 2025-10-27 | 28.36 | $28.33 | 299300 |
| 2025-10-24 | 28.24 | $28.30 | 267500 |
| 2025-10-23 | 28.10 | $28.38 | 197000 |
| 2025-10-22 | 27.89 | $28.03 | 247200 |
| 2025-10-21 | 27.73 | $27.84 | 290000 |
| 2025-10-20 | 27.59 | $28.02 | 268200 |
| 2025-10-17 | 27.35 | $27.79 | 300434 |
| 2025-10-16 | 27.13 | $27.54 | 222200 |
| 2025-10-15 | 26.93 | $27.23 | 327900 |
| 2025-10-14 | 26.78 | $26.73 | 324232 |
| 2025-10-13 | 26.74 | $26.74 | 250100 |
| 2025-10-10 | 26.70 | $26.33 | 519500 |
| 2025-10-09 | 26.76 | $26.76 | 432419 |
| 2025-10-08 | 26.70 | $26.79 | 248500 |
| 2025-10-07 | 26.61 | $26.03 | 252500 |
| 2025-10-06 | 26.74 | $26.60 | 232602 |
| 2025-10-03 | 26.71 | $26.47 | 327700 |
| 2025-10-02 | 26.70 | $26.35 | 353700 |
| 2025-10-01 | 26.72 | $26.45 | 292014 |
| 2025-09-30 | 26.70 | $26.50 | 445147 |
| 2025-09-29 | 26.66 | $26.33 | 167722 |
| 2025-09-26 | 26.65 | $26.35 | 144537 |
| 2025-09-25 | 26.62 | $26.23 | 372719 |
| 2025-09-24 | 26.61 | $26.53 | 250900 |
| 2025-09-23 | 26.49 | $26.68 | 202619 |
| 2025-09-22 | 26.30 | $26.36 | 272900 |
| 2025-09-19 | 26.15 | $25.59 | 210800 |
| 2025-09-18 | 26.20 | $25.51 | 272808 |
| 2025-09-17 | 26.28 | $25.93 | 240510 |
| 2025-09-16 | 26.23 | $26.13 | 227408 |
| 2025-09-15 | 26.09 | $26.02 | 308600 |
| 2025-09-12 | 25.95 | $25.75 | 519700 |
| 2025-09-11 | 25.84 | $26.44 | 249200 |
| 2025-09-10 | 25.49 | $25.84 | 189349 |
| 2025-09-09 | 25.24 | $25.63 | 382204 |
| 2025-09-08 | 25.00 | $25.25 | 459604 |
| 2025-09-05 | 24.81 | $25.65 | 311700 |
| 2025-09-04 | 24.45 | $25.02 | 323000 |
| 2025-09-03 | 24.21 | $24.66 | 229942 |
| 2025-09-02 | 24.02 | $24.10 | 557200 |
| 2025-08-29 | 23.97 | $24.04 | 184630 |
| 2025-08-28 | 23.93 | $23.97 | 153000 |
| 2025-08-27 | 23.90 | $23.71 | 338600 |
| 2025-08-26 | 23.94 | $23.77 | 585801 |
| 2025-08-25 | 23.97 | $23.75 | 187600 |
| 2025-08-22 | 24.02 | $24.19 | 227728 |
| 2025-08-21 | 23.93 | $23.76 | 287400 |
| 2025-08-20 | 23.96 | $23.66 | 205200 |
| 2025-08-19 | 24.03 | $23.51 | 316936 |
| 2025-08-18 | 24.15 | $24.32 | 339813 |
| 2025-08-15 | 24.05 | $24.21 | 296540 |
| 2025-08-14 | 23.95 | $24.04 | 232900 |
| 2025-08-13 | 23.89 | $24.53 | 235628 |
| 2025-08-12 | 23.66 | $24.18 | 152100 |
| 2025-08-11 | 23.49 | $23.97 | 435039 |
| 2025-08-08 | 23.34 | $24.05 | 278605 |
| 2025-08-07 | 23.15 | $23.68 | 230100 |
| 2025-08-06 | 23.03 | $23.22 | 196700 |
| 2025-08-05 | 23.04 | $23.32 | 204200 |
| 2025-08-04 | 23.03 | $23.52 | 295731 |
| 2025-08-01 | 22.95 | $23.13 | 392100 |
| 2025-07-31 | 22.99 | $23.01 | 240600 |
| 2025-07-30 | 23.09 | $22.88 | 184000 |
| 2025-07-29 | 23.25 | $23.29 | 288400 |
| 2025-07-28 | 23.32 | $23.11 | 178100 |
| 2025-07-25 | 23.47 | $23.42 | 231345 |
| 2025-07-24 | 23.57 | $23.69 | 230400 |
| 2025-07-23 | 23.60 | $23.90 | 158500 |
| 2025-07-22 | 23.58 | $23.62 | 219118 |
| 2025-07-21 | 23.65 | $23.97 | 411700 |
| 2025-07-18 | 23.63 | $23.63 | 279117 |
| 2025-07-17 | 23.72 | $23.58 | 518800 |
| 2025-07-16 | 23.85 | $23.48 | 383015 |
| 2025-07-15 | 24.05 | $23.55 | 304404 |
| 2025-07-14 | 24.27 | $23.73 | 303444 |
| 2025-07-11 | 24.48 | $23.94 | 432500 |
| 2025-07-10 | 24.67 | $24.49 | 364700 |
| 2025-07-09 | 24.73 | $24.53 | 280812 |
| 2025-07-08 | 24.80 | $24.76 | 541900 |
| 2025-07-07 | 24.80 | $24.63 | 513744 |
| 2025-07-03 | 24.84 | $25.13 | 331500 |
| 2025-07-02 | 24.74 | $25.12 | 415100 |
| 2025-07-01 | 24.61 | $25.03 | 519306 |
| 2025-06-30 | 24.48 | $25.22 | 678600 |
| 2025-06-27 | 24.27 | $24.57 | 278100 |
| 2025-06-26 | 24.22 | $24.54 | 268575 |
| 2025-06-25 | 24.16 | $24.39 | 521300 |
| 2025-06-24 | 24.15 | $24.44 | 456346 |
| 2025-06-23 | 24.12 | $23.66 | 653021 |
| 2025-06-20 | 24.34 | $23.81 | 422415 |
| 2025-06-18 | 24.56 | $24.16 | 440300 |
| 2025-06-17 | 24.71 | $24.29 | 494718 |
| 2025-06-16 | 24.86 | $24.72 | 1.6M |
| 2025-06-13 | 24.91 | $24.76 | 584800 |
| 2025-06-12 | 24.95 | $25.39 | 265443 |
| 2025-06-11 | 24.80 | $25.35 | 353623 |
| 2025-06-10 | 24.62 | $24.57 | 215600 |
| 2025-06-09 | 24.66 | $24.46 | 288909 |
| 2025-06-06 | 24.73 | $24.83 | 240000 |
| 2025-06-05 | 24.71 | $24.82 | 376100 |
| 2025-06-04 | 24.68 | $24.66 | 387039 |
| 2025-06-03 | 24.69 | $24.59 | 470000 |
| 2025-06-02 | 24.73 | $24.64 | 801900 |
| 2025-05-30 | 24.76 | $24.14 | 609400 |
| 2025-05-29 | 24.95 | $24.57 | 283375 |
| 2025-05-28 | 25.05 | $24.41 | 241700 |
| 2025-05-27 | 25.21 | $24.74 | 420445 |
| 2025-05-23 | 25.29 | $25.04 | 166015 |
| 2025-05-22 | 25.29 | $24.91 | 204137 |
| 2025-05-21 | 25.33 | $25.20 | 181207 |
| 2025-05-20 | 25.27 | $25.32 | 301600 |
| 2025-05-19 | 25.15 | $25.27 | 206000 |
| 2025-05-16 | 25.02 | $25.08 | 364400 |
| 2025-05-15 | 24.91 | $25.19 | 343303 |
| 2025-05-14 | 24.73 | $24.99 | 451236 |
| 2025-05-13 | 24.57 | $24.65 | 310600 |
| 2025-05-12 | 24.48 | $24.31 | 408600 |
| 2025-05-09 | 24.47 | $24.65 | 249616 |
| 2025-05-08 | 24.34 | $24.50 | 613701 |
| 2025-05-07 | 24.23 | $24.14 | 572848 |
| 2025-05-06 | 24.20 | $24.16 | 413700 |
| 2025-05-05 | 24.15 | $23.93 | 392430 |
| 2025-05-02 | 24.16 | $23.78 | 492928 |
| 2025-05-01 | 24.21 | $23.40 | 486500 |
| 2025-04-30 | 24.39 | $24.09 | 441200 |
| 2025-04-29 | 24.38 | $24.23 | 534237 |
| 2025-04-28 | 24.31 | $24.35 | 367638 |
| 2025-04-25 | 24.18 | $24.52 | 339649 |
| 2025-04-24 | 23.97 | $24.31 | 599647 |
| 2025-04-23 | 23.76 | $23.72 | 541500 |
| 2025-04-22 | 23.69 | $24.84 | 617708 |
| 2025-04-21 | 23.24 | $24.16 | 949463 |
| 2025-04-17 | 22.90 | $23.97 | 604066 |
| 2025-04-16 | 22.55 | $23.49 | 891329 |
| 2025-04-15 | 22.27 | $23.12 | 470800 |
| 2025-04-14 | 22.06 | $22.87 | 339800 |
| 2025-04-11 | 21.88 | $22.31 | 467037 |
| 2025-04-10 | 21.84 | $21.67 | 954128 |
| 2025-04-09 | 22.00 | $22.32 | 663435 |
| 2025-04-08 | 22.00 | $20.93 | 627510 |
| 2025-04-07 | 22.45 | $21.04 | 728619 |
| 2025-04-04 | 22.95 | $21.72 | 427129 |
| 2025-04-03 | 23.35 | $23.12 | 379245 |
| 2025-04-02 | 23.39 | $23.29 | 337700 |
| 2025-04-01 | 23.39 | $23.44 | 341624 |
| 2025-03-31 | 23.32 | $22.80 | 253100 |
| 2025-03-28 | 23.44 | $23.15 | 279300 |
| 2025-03-27 | 23.48 | $23.49 | 238910 |
| 2025-03-26 | 23.40 | $23.51 | 288407 |
| 2025-03-25 | 23.29 | $23.57 | 347721 |
| 2025-03-24 | 23.14 | $23.14 | 639934 |
| 2025-03-21 | 23.08 | $22.85 | 643616 |
| 2025-03-20 | 23.09 | $22.93 | 331720 |
| 2025-03-19 | 23.07 | $23.22 | 415122 |
| 2025-03-18 | 22.95 | $22.95 | 456200 |
| 2025-03-17 | 22.89 | $23.47 | 335143 |
| 2025-03-14 | 22.64 | $22.99 | 355800 |
| 2025-03-13 | 22.48 | $22.69 | 311300 |
| 2025-03-12 | 22.38 | $22.41 | 330605 |
| 2025-03-11 | 22.33 | $22.11 | 333700 |
| 2025-03-10 | 22.37 | $21.95 | 234700 |
| 2025-03-07 | 22.46 | $22.53 | 253800 |
| 2025-03-06 | 22.39 | $22.43 | 435138 |
| 2025-03-05 | 22.32 | $22.54 | 364800 |
| 2025-03-04 | 22.20 | $21.87 | 284603 |
| 2025-03-03 | 22.25 | $21.99 | 487240 |
| 2025-02-28 | 22.28 | $21.64 | 366625 |
| 2025-02-27 | 22.41 | $21.75 | 715400 |
| 2025-02-26 | 22.53 | $22.22 | 392800 |
| 2025-02-25 | 22.51 | $22.00 | 242944 |
| 2025-02-24 | 22.55 | $21.86 | 216200 |
| 2025-02-21 | 22.64 | $21.81 | 170700 |
| 2025-02-20 | 22.74 | $22.28 | 120303 |
| 2025-02-19 | 22.71 | $21.97 | 261147 |
| 2025-02-18 | 22.74 | $22.16 | 369507 |
| 2025-02-14 | 22.71 | $22.74 | 232471 |
| 2025-02-13 | 22.48 | $22.52 | 191544 |
| 2025-02-12 | 22.25 | $22.22 | 429000 |
| 2025-02-11 | 22.04 | $22.01 | 246600 |
| 2025-02-10 | 21.84 | $22.10 | 331102 |
| 2025-02-07 | 21.56 | $21.78 | 365838 |
| 2025-02-06 | 21.30 | $21.88 | 365100 |
| 2025-02-05 | 20.94 | $21.24 | 282533 |
| 2025-02-04 | 20.69 | $21.02 | 229631 |
| 2025-02-03 | 20.45 | $20.51 | 171100 |
| 2025-01-31 | 20.31 | $20.41 | 136000 |
| 2025-01-30 | 20.16 | $20.39 | 182731 |
| 2025-01-29 | 19.98 | $19.96 | 142133 |
| 2025-01-28 | 19.89 | $19.76 | 142200 |
| 2025-01-27 | 19.84 | $19.96 | 193700 |
| 2025-01-24 | 19.70 | $20.36 | 127824 |
| 2025-01-23 | 19.41 | $19.86 | 210831 |
| 2025-01-22 | 19.20 | $19.81 | 224400 |
| 2025-01-21 | 18.97 | $19.57 | 308914 |
| 2025-01-17 | 18.76 | $19.05 | 154229 |
| 2025-01-16 | 18.67 | $19.04 | 212700 |
| 2025-01-15 | 18.56 | $18.90 | 192200 |
| 2025-01-14 | 18.47 | $18.71 | 199536 |
| 2025-01-13 | 18.43 | $18.37 | 98900 |
| 2025-01-10 | 18.50 | $18.24 | 106800 |
| 2025-01-08 | 18.62 | $18.63 | 121304 |
| 2025-01-07 | 18.64 | $18.81 | 157049 |
| 2025-01-06 | 18.62 | $18.57 | 140941 |
| 2025-01-03 | 18.67 | $18.41 | 158600 |
| 2025-01-02 | 18.79 | $18.71 | 154419 |
| 2024-12-31 | 18.84 | $18.86 | 110837 |
| 2024-12-30 | 18.86 | $18.78 | 138735 |
| 2024-12-27 | 18.90 | $19.00 | 124605 |
| 2024-12-26 | 18.89 | $18.96 | 258211 |
| 2024-12-24 | 18.89 | $18.90 | 63719 |
| 2024-12-23 | 18.92 | $18.72 | 188900 |
| 2024-12-20 | 19.01 | $18.94 | 259444 |
| 2024-12-19 | 19.05 | $18.82 | 226429 |
| 2024-12-18 | 19.13 | $18.60 | 289837 |
| 2024-12-17 | 19.31 | $19.07 | 167000 |
| 2024-12-16 | 19.38 | $19.33 | 288800 |
| 2024-12-13 | 19.38 | $19.45 | 122443 |
| 2024-12-12 | 19.34 | $19.68 | 220100 |
| 2024-12-11 | 19.22 | $19.42 | 142100 |
| 2024-12-10 | 19.16 | $19.34 | 106700 |
| 2024-12-09 | 19.11 | $19.40 | 194534 |
| 2024-12-06 | 19.04 | $19.15 | 184126 |
| 2024-12-05 | 19.03 | $19.43 | 186700 |
| 2024-12-04 | 18.93 | $19.02 | 220400 |
| 2024-12-03 | 18.95 | $19.22 | 152825 |
| 2024-12-02 | 18.90 | $19.11 | 267738 |
| 2024-11-29 | 18.89 | $18.97 | 406600 |
| 2024-11-27 | 18.93 | $18.97 | 460836 |
| 2024-11-26 | 18.97 | $18.98 | 552600 |
| 2024-11-25 | 19.03 | $18.95 | 615628 |
| 2024-11-22 | 19.11 | $18.96 | 162611 |
| 2024-11-21 | 19.22 | $19.46 | 147242 |
| 2024-11-20 | 19.19 | $19.52 | 216000 |
| 2024-11-19 | 19.15 | $19.27 | 143828 |
| 2024-11-18 | 19.17 | $19.25 | 134017 |
| 2024-11-15 | 19.22 | $19.26 | 115435 |
| 2024-11-14 | 19.27 | $19.15 | 151400 |
| 2024-11-13 | 19.38 | $19.33 | 175200 |
| 2024-11-12 | 19.46 | $19.21 | 132804 |
| 2024-11-11 | 19.59 | $19.44 | 169521 |
| 2024-11-08 | 19.69 | $19.51 | 198420 |
| 2024-11-07 | 19.79 | $20.18 | 321026 |
| 2024-11-06 | 19.70 | $19.74 | 429738 |
| 2024-11-05 | 19.74 | $19.67 | 264236 |
| 2024-11-04 | 19.81 | $19.73 | 390344 |
| 2024-11-01 | 19.88 | $19.46 | 286247 |
| 2024-10-31 | 20.05 | $19.54 | 245400 |
| 2024-10-30 | 20.23 | $19.68 | 359549 |
| 2024-10-29 | 20.41 | $19.83 | 333600 |
| 2024-10-28 | 20.58 | $20.60 | 334500 |
| 2024-10-25 | 20.54 | $20.46 | 294248 |
| 2024-10-24 | 20.54 | $20.88 | 160030 |
| 2024-10-23 | 20.40 | $20.65 | 305404 |
| 2024-10-22 | 20.30 | $20.44 | 231900 |
| 2024-10-21 | 20.25 | $20.50 | 205900 |
| 2024-10-18 | 20.16 | $20.51 | 193506 |
| 2024-10-17 | 20.05 | $20.25 | 246338 |
| 2024-10-16 | 20.01 | $20.42 | 600400 |
| 2024-10-15 | 19.90 | $20.08 | 283018 |
| 2024-10-14 | 19.87 | $20.18 | 1.4M |
| 2024-10-11 | 19.81 | $20.06 | 428500 |
| 2024-10-10 | 19.78 | $19.90 | 147115 |
| 2024-10-09 | 19.80 | $19.71 | 163700 |
| 2024-10-08 | 19.89 | $19.69 | 301018 |
| 2024-10-07 | 20.00 | $19.64 | 249900 |
| 2024-10-04 | 20.15 | $19.77 | 195800 |
| 2024-10-03 | 20.30 | $19.62 | 601317 |
| 2024-10-02 | 20.53 | $19.85 | 225300 |
| 2024-10-01 | 20.74 | $20.35 | 363600 |
| 2024-09-30 | 20.83 | $20.76 | 311900 |
| 2024-09-27 | 20.80 | $21.04 | 247633 |
| 2024-09-26 | 20.68 | $21.25 | 494005 |
| 2024-09-25 | 20.47 | $20.76 | 233240 |
| 2024-09-24 | 20.36 | $20.88 | 285444 |
| 2024-09-23 | 20.18 | $20.29 | 284600 |
| 2024-09-20 | 20.16 | $19.97 | 459100 |
| 2024-09-19 | 20.23 | $20.29 | 255200 |
| 2024-09-18 | 20.22 | $20.24 | 164948 |
| 2024-09-17 | 20.22 | $20.06 | 139346 |
| 2024-09-16 | 20.28 | $20.61 | 233000 |
| 2024-09-13 | 20.17 | $20.56 | 269726 |
| 2024-09-12 | 20.06 | $20.38 | 248000 |
| 2024-09-11 | 19.99 | $19.89 | 206900 |
| 2024-09-10 | 20.05 | $19.55 | 203700 |
| 2024-09-09 | 20.23 | $19.87 | 204649 |
| 2024-09-06 | 20.35 | $19.84 | 128100 |
| 2024-09-05 | 20.51 | $20.30 | 151400 |
| 2024-09-04 | 20.55 | $20.24 | 175200 |
| 2024-09-03 | 20.62 | $20.35 | 159600 |
| 2024-08-30 | 20.67 | $20.65 | 201101 |
| 2024-08-29 | 20.63 | $20.51 | 275500 |
| 2024-08-28 | 20.61 | $20.47 | 181100 |
| 2024-08-27 | 20.61 | $20.40 | 177000 |
| 2024-08-26 | 20.62 | $20.60 | 282334 |
| 2024-08-23 | 20.56 | $20.73 | 418100 |
| 2024-08-22 | 20.45 | $20.40 | 144725 |
| 2024-08-21 | 20.42 | $20.63 | 166000 |
| 2024-08-20 | 20.30 | $20.76 | 329000 |
| 2024-08-19 | 20.10 | $20.51 | 301500 |
| 2024-08-16 | 19.95 | $20.17 | 236400 |
| 2024-08-15 | 19.86 | $20.42 | 139700 |
| 2024-08-14 | 19.68 | $20.10 | 228500 |
| 2024-08-13 | 19.56 | $20.10 | 231800 |
| 2024-08-12 | 19.41 | $19.86 | 150600 |
| 2024-08-09 | 19.31 | $19.60 | 195316 |
| 2024-08-08 | 19.28 | $19.44 | 278000 |
| 2024-08-07 | 19.29 | $19.08 | 250100 |
| 2024-08-06 | 19.42 | $19.19 | 177222 |
| 2024-08-05 | 19.54 | $18.73 | 330500 |
| 2024-08-02 | 19.84 | $19.36 | 192014 |
| 2024-08-01 | 20.00 | $19.47 | 203500 |
| 2024-07-31 | 20.17 | $20.08 | 265134 |
| 2024-07-30 | 20.17 | $19.56 | 338500 |
| 2024-07-29 | 20.34 | $19.57 | 189140 |
| 2024-07-26 | 20.54 | $20.05 | 239625 |
| 2024-07-25 | 20.62 | $20.02 | 186500 |
| 2024-07-24 | 20.72 | $20.15 | 211400 |
| 2024-07-23 | 20.80 | $20.29 | 153700 |
| 2024-07-22 | 20.84 | $20.60 | 170809 |
| 2024-07-19 | 20.78 | $20.23 | 292228 |
| 2024-07-18 | 20.81 | $20.53 | 236600 |
| 2024-07-17 | 20.75 | $20.83 | 384739 |
| 2024-07-16 | 20.57 | $21.00 | 136900 |
| 2024-07-15 | 20.28 | $20.93 | 392212 |
| 2024-07-12 | 19.94 | $20.94 | 414700 |
| 2024-07-11 | 19.52 | $20.45 | 484000 |
| 2024-07-10 | 19.16 | $19.89 | 367300 |
| 2024-07-09 | 18.90 | $19.38 | 1.9M |
| 2024-07-08 | 18.74 | $18.91 | 291743 |
| 2024-07-05 | 18.70 | $18.97 | 590100 |
| 2024-07-03 | 18.62 | $18.95 | 225200 |
| 2024-07-02 | 18.54 | $18.59 | 167215 |
| 2024-07-01 | 18.56 | $18.53 | 153900 |
| 2024-06-28 | 18.61 | $18.83 | 305500 |
| 2024-06-27 | 18.57 | $18.67 | 114000 |
| 2024-06-26 | 18.58 | $18.63 | 102622 |
| 2024-06-25 | 18.60 | $18.70 | 195200 |
| 2024-06-24 | 18.61 | $18.76 | 197500 |
| 2024-06-21 | 18.61 | $18.47 | 289720 |
| 2024-06-20 | 18.70 | $18.99 | 211600 |
| 2024-06-18 | 18.65 | $18.74 | 130000 |
| 2024-06-17 | 18.67 | $18.51 | 145334 |
| 2024-06-14 | 18.77 | $18.51 | 234845 |
| 2024-06-13 | 18.89 | $18.96 | 532947 |
| 2024-06-12 | 18.90 | $18.88 | 680500 |
| 2024-06-11 | 18.94 | $18.53 | 174100 |
| 2024-06-10 | 19.10 | $18.62 | 138149 |
| 2024-06-07 | 19.27 | $18.89 | 223100 |
| 2024-06-06 | 19.39 | $19.40 | 221636 |
| 2024-06-05 | 19.38 | $19.08 | 261637 |
| 2024-06-04 | 19.46 | $19.20 | 283340 |
| 2024-06-03 | 19.52 | $19.23 | 230935 |
| 2024-05-31 | 19.58 | $18.88 | 254929 |
| 2024-05-30 | 19.76 | $18.95 | 255700 |
| 2024-05-29 | 19.96 | $19.20 | 324037 |
| 2024-05-28 | 20.11 | $19.80 | 213500 |
| 2024-05-24 | 20.10 | $19.91 | 194737 |
| 2024-05-23 | 20.04 | $19.95 | 158236 |
| 2024-05-22 | 19.95 | $19.70 | 266703 |
| 2024-05-21 | 19.91 | $19.95 | 68326 |
| 2024-05-20 | 19.78 | $19.99 | 135600 |
| 2024-05-17 | 19.60 | $19.98 | 225541 |
| 2024-05-16 | 19.37 | $19.98 | 430900 |
| 2024-05-15 | 19.10 | $19.99 | 183934 |
| 2024-05-14 | 18.75 | $19.57 | 252400 |
| 2024-05-13 | 18.46 | $19.17 | 256402 |
| 2024-05-10 | 18.24 | $18.99 | 259200 |
| 2024-05-09 | 18.03 | $18.42 | 687734 |
| 2024-05-08 | 17.95 | $18.34 | 319700 |
| 2024-05-07 | 17.90 | $18.31 | 458740 |
| 2024-05-06 | 17.84 | $18.25 | 342100 |
| 2024-05-03 | 17.80 | $18.15 | 240000 |
| 2024-05-02 | 17.78 | $18.08 | 274000 |
| 2024-05-01 | 17.80 | $17.91 | 348140 |
| 2024-04-30 | 17.88 | $17.98 | 575817 |
| 2024-04-29 | 17.96 | $18.48 | 390400 |
| 2024-04-26 | 17.92 | $18.19 | 285400 |
| 2024-04-25 | 17.96 | $18.24 | 240338 |
| 2024-04-24 | 18.01 | $18.23 | 373100 |
| 2024-04-23 | 18.08 | $18.24 | 433700 |
| 2024-04-22 | 18.17 | $18.12 | 288700 |
| 2024-04-19 | 18.33 | $18.04 | 214811 |
| 2024-04-18 | 18.56 | $18.11 | 247500 |
| 2024-04-17 | 18.82 | $17.88 | 391500 |
| 2024-04-16 | 19.22 | $18.48 | 752212 |
| 2024-04-15 | 19.52 | $18.80 | 407300 |
| 2024-04-12 | 19.79 | $18.93 | 259957 |
| 2024-04-11 | 20.07 | $19.74 | 157946 |
| 2024-04-10 | 20.16 | $19.68 | 295117 |
| 2024-04-09 | 20.29 | $20.29 | 196833 |
| 2024-04-08 | 20.24 | $20.24 | 242823 |
| 2024-04-05 | 20.20 | $20.11 | 132300 |
| 2024-04-04 | 20.18 | $20.38 | 415000 |
| 2024-04-03 | 20.08 | $20.41 | 321700 |
| 2024-04-02 | 19.93 | $20.32 | 288602 |
| 2024-04-01 | 19.78 | $19.73 | 284800 |
| 2024-03-28 | 19.79 | $19.83 | 209500 |
| 2024-03-27 | 19.76 | $19.76 | 113222 |
| 2024-03-26 | 19.75 | $19.66 | 353600 |
| 2024-03-25 | 19.76 | $19.55 | 217300 |
| 2024-03-22 | 19.81 | $19.40 | 285336 |
| 2024-03-21 | 19.91 | $19.53 | 249844 |
| 2024-03-20 | 20.00 | $19.63 | 312928 |
| 2024-03-19 | 20.06 | $19.49 | 175400 |
| 2024-03-18 | 20.18 | $20.00 | 208514 |
| 2024-03-15 | 20.16 | $20.20 | 462200 |
| 2024-03-14 | 20.06 | $20.35 | 272445 |
| 2024-03-13 | 19.89 | $20.55 | 1.0M |
| 2024-03-12 | 19.61 | $20.14 | 276700 |
| 2024-03-11 | 19.40 | $19.55 | 127400 |
| 2024-03-08 | 19.33 | $19.33 | 296419 |
| 2024-03-07 | 19.31 | $18.80 | 577600 |
| 2024-03-06 | 19.45 | $19.22 | 191529 |
| 2024-03-05 | 19.49 | $19.06 | 283300 |
| 2024-03-04 | 19.58 | $19.25 | 178137 |
| 2024-03-01 | 19.63 | $19.83 | 329546 |
| 2024-02-29 | 19.50 | $19.63 | 335200 |
| 2024-02-28 | 19.40 | $19.30 | 177037 |
| 2024-02-27 | 19.39 | $19.25 | 327200 |
| 2024-02-26 | 19.38 | $18.99 | 159600 |
| 2024-02-23 | 19.44 | $18.99 | 159113 |
| 2024-02-22 | 19.52 | $19.12 | 259219 |
| 2024-02-21 | 19.56 | $19.75 | 397700 |
| 2024-02-20 | 19.41 | $20.26 | 352709 |
| 2024-02-16 | 19.07 | $20.18 | 267820 |
| 2024-02-15 | 18.67 | $19.75 | 381000 |
| 2024-02-14 | 18.32 | $18.87 | 306600 |
| 2024-02-13 | 18.17 | $18.02 | 327600 |
| 2024-02-12 | 18.26 | $18.28 | 198000 |
| 2024-02-09 | 18.30 | $18.31 | 208500 |
| 2024-02-08 | 18.33 | $18.05 | 219100 |
| 2024-02-07 | 18.46 | $18.38 | 287500 |
| 2024-02-06 | 18.51 | $18.54 | 328400 |
| 2024-02-05 | 18.53 | $18.69 | 229900 |
| 2024-02-02 | 18.50 | $18.82 | 280200 |
| 2024-02-01 | 18.44 | $19.06 | 471102 |
| 2024-01-31 | 18.28 | $18.28 | 312500 |
| 2024-01-30 | 18.34 | $18.34 | 489714 |
| 2024-01-29 | 18.40 | $18.52 | 143101 |
| 2024-01-26 | 18.42 | $18.57 | 231027 |
| 2024-01-25 | 18.43 | $18.73 | 185943 |
| 2024-01-24 | 18.40 | $18.62 | 342700 |
| 2024-01-23 | 18.40 | $18.45 | 393000 |
| 2024-01-22 | 18.46 | $18.62 | 209500 |
| 2024-01-19 | 18.48 | $18.69 | 234735 |
| 2024-01-18 | 18.50 | $18.46 | 283335 |
| 2024-01-17 | 18.59 | $18.34 | 273719 |
| 2024-01-16 | 18.74 | $18.66 | 242300 |
| 2024-01-12 | 18.84 | $18.79 | 223423 |
| 2024-01-11 | 18.91 | $18.73 | 195100 |
| 2024-01-10 | 19.02 | $18.66 | 246400 |
| 2024-01-09 | 19.18 | $18.77 | 329300 |
| 2024-01-08 | 19.35 | $19.19 | 243300 |
| 2024-01-05 | 19.41 | $19.45 | 158648 |
| 2024-01-04 | 19.41 | $19.30 | 393114 |
| 2024-01-03 | 19.45 | $19.59 | 251631 |
| 2024-01-02 | 19.41 | $19.43 | 207900 |
| 2023-12-29 | 19.41 | $19.49 | 187300 |
| 2023-12-28 | 19.39 | $19.33 | 264403 |
| 2023-12-27 | 19.42 | $19.24 | 174024 |
| 2023-12-26 | 19.48 | $19.13 | 137321 |
| 2023-12-22 | 19.59 | $19.31 | 152800 |
| 2023-12-21 | 19.66 | $19.30 | 401346 |
| 2023-12-20 | 19.75 | $19.11 | 389329 |
| 2023-12-19 | 19.92 | $19.61 | 2.0M |
| 2023-12-18 | 19.95 | $19.59 | 361224 |
| 2023-12-15 | 20.00 | $20.07 | 732600 |
| 2023-12-14 | 19.89 | $20.30 | 1.3M |
| 2023-12-13 | 19.69 | $19.86 | 1.1M |
| 2023-12-12 | 19.57 | $19.35 | 485326 |
| 2023-12-11 | 19.58 | $18.99 | 352000 |
| 2023-12-08 | 19.71 | $19.42 | 230400 |
| 2023-12-07 | 19.72 | $19.45 | 274202 |
| 2023-12-06 | 19.71 | $19.45 | 489700 |
| 2023-12-05 | 19.70 | $19.46 | 593148 |
| 2023-12-04 | 19.67 | $19.39 | 301932 |
| 2023-12-01 | 19.65 | $19.62 | 459500 |
| 2023-11-30 | 19.55 | $19.57 | 508144 |
| 2023-11-29 | 19.43 | $19.26 | 449300 |
| 2023-11-28 | 19.37 | $19.25 | 290200 |
| 2023-11-27 | 19.30 | $19.19 | 180647 |
| 2023-11-24 | 19.22 | $19.22 | 81912 |
| 2023-11-22 | 19.11 | $18.99 | 181400 |
| 2023-11-21 | 19.04 | $18.98 | 317700 |
| 2023-11-20 | 18.95 | $19.20 | 398945 |
| 2023-11-17 | 18.76 | $19.02 | 202800 |
| 2023-11-16 | 18.58 | $18.69 | 346948 |
| 2023-11-15 | 18.46 | $18.84 | 277500 |
| 2023-11-14 | 18.27 | $18.69 | 333000 |
| 2023-11-13 | 18.08 | $17.60 | 311800 |
| 2023-11-10 | 18.19 | $18.14 | 210000 |
| 2023-11-09 | 18.14 | $17.81 | 501300 |
| 2023-11-08 | 18.19 | $18.29 | 269200 |
| 2023-11-07 | 18.10 | $18.39 | 330500 |
| 2023-11-06 | 17.95 | $18.41 | 234700 |
| 2023-11-03 | 17.76 | $18.50 | 579213 |
| 2023-11-02 | 17.50 | $18.02 | 391530 |
| 2023-11-01 | 17.33 | $17.63 | 400630 |
| 2023-10-31 | 17.26 | $17.40 | 545400 |
| 2023-10-30 | 17.24 | $17.37 | 311508 |
| 2023-10-27 | 17.24 | $17.48 | 463234 |
| 2023-10-26 | 17.20 | $17.35 | 372900 |
| 2023-10-25 | 17.20 | $17.26 | 379700 |
| 2023-10-24 | 17.23 | $17.38 | 297409 |
| 2023-10-23 | 17.23 | $17.28 | 614900 |
| 2023-10-20 | 17.28 | $17.12 | 279816 |
| 2023-10-19 | 17.38 | $17.45 | 479000 |
| 2023-10-18 | 17.42 | $17.40 | 360838 |
| 2023-10-17 | 17.47 | $17.50 | 444139 |
| 2023-10-16 | 17.52 | $17.59 | 429200 |
| 2023-10-13 | 17.55 | $17.13 | 379210 |
| 2023-10-12 | 17.74 | $17.61 | 339400 |
| 2023-10-11 | 17.82 | $17.97 | 452100 |
| 2023-10-10 | 17.81 | $18.08 | 231424 |
| 2023-10-09 | 17.77 | $17.57 | 126600 |
| 2023-10-06 | 17.88 | $17.87 | 237025 |
| 2023-10-05 | 17.92 | $17.83 | 92900 |
| 2023-10-04 | 17.99 | $18.10 | 196327 |
| 2023-10-03 | 18.00 | $17.76 | 138700 |
| 2023-10-02 | 18.11 | $17.97 | 125700 |
| 2023-09-29 | 18.19 | $18.34 | 337300 |
| 2023-09-28 | 18.18 | $18.52 | 525300 |
| 2023-09-27 | 18.10 | $18.32 | 582700 |
| 2023-09-26 | 18.08 | $17.67 | 190024 |
| 2023-09-25 | 18.26 | $18.00 | 296127 |
| 2023-09-22 | 18.38 | $18.24 | 299700 |
| 2023-09-21 | 18.45 | $18.26 | 253102 |
| 2023-09-20 | 18.54 | $18.70 | 198300 |
| 2023-09-19 | 18.51 | $18.84 | 108819 |
| 2023-09-18 | 18.42 | $18.85 | 117829 |
| 2023-09-15 | 18.33 | $18.94 | 321200 |
| 2023-09-14 | 18.18 | $18.81 | 286169 |
| 2023-09-13 | 18.05 | $18.57 | 1.4M |
| 2023-09-12 | 17.98 | $18.14 | 1.6M |
| 2023-09-11 | 18.03 | $18.00 | 241100 |
| 2023-09-08 | 18.14 | $17.72 | 410100 |
| 2023-09-07 | 18.38 | $18.14 | 288201 |
| 2023-09-06 | 18.54 | $18.40 | 284745 |
| 2023-09-05 | 18.66 | $18.16 | 213745 |
| 2023-09-01 | 18.89 | $19.06 | 271100 |
| 2023-08-31 | 18.88 | $19.13 | 794000 |
| 2023-08-30 | 18.86 | $19.29 | 237700 |
| 2023-08-29 | 18.78 | $19.38 | 167500 |
| 2023-08-28 | 18.67 | $19.17 | 295726 |
| 2023-08-25 | 18.60 | $19.22 | 502523 |
| 2023-08-24 | 18.51 | $18.88 | 575247 |
| 2023-08-23 | 18.51 | $19.26 | 704000 |
| 2023-08-22 | 18.41 | $18.61 | 479400 |
| 2023-08-21 | 18.49 | $18.37 | 264100 |
| 2023-08-18 | 18.69 | $18.37 | 234829 |
| 2023-08-17 | 18.93 | $18.40 | 201844 |
| 2023-08-16 | 19.22 | $18.82 | 184246 |
| 2023-08-15 | 19.45 | $18.94 | 166700 |
| 2023-08-14 | 19.69 | $19.21 | 132900 |
| 2023-08-11 | 19.91 | $19.31 | 135431 |
| 2023-08-10 | 20.14 | $20.05 | 228200 |
| 2023-08-09 | 20.19 | $19.92 | 325944 |
| 2023-08-08 | 20.29 | $19.45 | 352618 |
| 2023-08-07 | 20.56 | $19.91 | 240900 |
| 2023-08-04 | 20.74 | $19.70 | 359406 |
| 2023-08-03 | 21.02 | $19.87 | 362500 |
| 2023-08-02 | 21.29 | $20.09 | 342700 |
| 2023-08-01 | 21.55 | $21.01 | 975400 |
| 2023-07-31 | 21.57 | $21.10 | 1.1M |
| 2023-07-28 | 21.54 | $21.11 | 337941 |
| 2023-07-27 | 21.50 | $21.48 | 582700 |
| 2023-07-26 | 21.31 | $21.58 | 881400 |
| 2023-07-25 | 21.03 | $21.31 | 453100 |
| 2023-07-24 | 20.77 | $21.18 | 178437 |
| 2023-07-21 | 20.48 | $20.82 | 162900 |
| 2023-07-20 | 20.23 | $20.54 | 268746 |
| 2023-07-19 | 20.01 | $20.83 | 259100 |
| 2023-07-18 | 19.64 | $20.30 | 371806 |
| 2023-07-17 | 19.35 | $19.74 | 201413 |
| 2023-07-14 | 19.17 | $19.66 | 355000 |
| 2023-07-13 | 18.97 | $19.45 | 227136 |
| 2023-07-12 | 18.80 | $19.29 | 179200 |
| 2023-07-11 | 18.64 | $18.83 | 256209 |
| 2023-07-10 | 18.58 | $18.51 | 175600 |
| 2023-07-07 | 18.62 | $18.68 | 177218 |
| 2023-07-06 | 18.61 | $18.42 | 447874 |
| 2023-07-05 | 18.69 | $18.84 | 221903 |
| 2023-07-03 | 18.64 | $18.90 | 113709 |
| 2023-06-30 | 18.57 | $18.85 | 403735 |
| 2023-06-29 | 18.50 | $18.51 | 264003 |
| 2023-06-28 | 18.53 | $18.26 | 287500 |
| 2023-06-27 | 18.64 | $18.36 | 367300 |
| 2023-06-26 | 18.74 | $18.52 | 180736 |
| 2023-06-23 | 18.82 | $18.35 | 199214 |
| 2023-06-22 | 18.96 | $18.78 | 249207 |
| 2023-06-21 | 19.00 | $19.01 | 177433 |
| 2023-06-20 | 18.98 | $19.09 | 298229 |
| 2023-06-16 | 18.92 | $19.24 | 473109 |
| 2023-06-15 | 18.80 | $19.22 | 243844 |
| 2023-06-14 | 18.65 | $18.95 | 369500 |
| 2023-06-13 | 18.57 | $18.70 | 288821 |
| 2023-06-12 | 18.54 | $18.63 | 346400 |
| 2023-06-09 | 18.53 | $18.94 | 393100 |
| 2023-06-08 | 18.43 | $19.02 | 272300 |
| 2023-06-07 | 18.27 | $19.07 | 355500 |
| 2023-06-06 | 18.07 | $18.78 | 361200 |
| 2023-06-05 | 17.93 | $18.25 | 250434 |
| 2023-06-02 | 17.92 | $18.19 | 473008 |
| 2023-06-01 | 17.94 | $17.78 | 363615 |
| 2023-05-31 | 18.09 | $17.37 | 603700 |
| 2023-05-30 | 18.42 | $18.20 | 445500 |
| 2023-05-26 | 18.56 | $18.30 | 174100 |
| 2023-05-25 | 18.70 | $18.43 | 516300 |
| 2023-05-24 | 18.83 | $18.10 | 437317 |
| 2023-05-23 | 19.09 | $18.66 | 353034 |
| 2023-05-22 | 19.23 | $18.79 | 160104 |
| 2023-05-19 | 19.37 | $18.84 | 219812 |
| 2023-05-18 | 19.51 | $18.80 | 325200 |
| 2023-05-17 | 19.68 | $19.10 | 382103 |
| 2023-05-16 | 19.80 | $19.18 | 341300 |
| 2023-05-15 | 19.91 | $19.85 | 347305 |
| 2023-05-12 | 19.82 | $19.70 | 249400 |
| 2023-05-11 | 19.76 | $19.65 | 297400 |
| 2023-05-10 | 19.68 | $19.63 | 279400 |
| 2023-05-09 | 19.59 | $19.73 | 558309 |
| 2023-05-08 | 19.43 | $19.58 | 440913 |
| 2023-05-05 | 19.28 | $19.54 | 711300 |
| 2023-05-04 | 19.11 | $19.42 | 841513 |
| 2023-05-03 | 18.92 | $19.01 | 458936 |
| 2023-05-02 | 18.82 | $18.79 | 788526 |
| 2023-05-01 | 18.76 | $18.91 | 265600 |
| 2023-04-28 | 18.65 | $19.15 | 665321 |
| 2023-04-27 | 18.42 | $19.02 | 671300 |
| 2023-04-26 | 18.19 | $18.50 | 586103 |
| 2023-04-25 | 18.07 | $17.83 | 841500 |
| 2023-04-24 | 18.13 | $17.60 | 489015 |
| 2023-04-21 | 18.27 | $17.75 | 651200 |
| 2023-04-20 | 18.40 | $17.77 | 329603 |
| 2023-04-19 | 18.54 | $17.57 | 353346 |
| 2023-04-18 | 18.76 | $18.94 | 954218 |
| 2023-04-17 | 18.60 | $18.81 | 310400 |
| 2023-04-14 | 18.43 | $18.72 | 356221 |
| 2023-04-13 | 18.25 | $18.84 | 580511 |
| 2023-04-12 | 17.99 | $18.41 | 315900 |
| 2023-04-11 | 17.80 | $17.94 | 409342 |
| 2023-04-10 | 17.71 | $17.66 | 226900 |
| 2023-04-06 | 17.69 | $17.71 | 218916 |
| 2023-04-05 | 17.64 | $17.80 | 278847 |
| 2023-04-04 | 17.56 | $17.61 | 304100 |
| 2023-04-03 | 17.51 | $17.55 | 477241 |
| 2023-03-31 | 17.47 | $17.83 | 424822 |
| 2023-03-30 | 17.33 | $17.94 | 476100 |
| 2023-03-29 | 17.12 | $17.83 | 588431 |
| 2023-03-28 | 16.91 | $17.35 | 493942 |
| 2023-03-27 | 16.80 | $16.96 | 649600 |
| 2023-03-24 | 16.79 | $16.77 | 663135 |
| 2023-03-23 | 16.84 | $17.03 | 1.4M |
| 2023-03-22 | 16.82 | $17.03 | 1.0M |
| 2023-03-21 | 16.81 | $16.84 | 610900 |
| 2023-03-20 | 16.85 | $16.41 | 716000 |
| 2023-03-17 | 17.03 | $16.31 | 786700 |
| 2023-03-16 | 17.29 | $17.03 | 1.0M |
| 2023-03-15 | 17.38 | $16.91 | 1.8M |
| 2023-03-14 | 17.53 | $17.24 | 6.1M |
| 2023-03-13 | 17.60 | $17.00 | 1.5M |
| 2023-03-10 | 17.75 | $18.07 | 1.7M |
| 2023-03-09 | 17.60 | $17.90 | 826909 |
| 2023-03-08 | 17.47 | $17.79 | 924200 |
| 2023-03-07 | 17.34 | $17.40 | 696923 |
| 2023-03-06 | 17.29 | $17.54 | 394438 |
| 2023-03-03 | 17.20 | $17.32 | 533000 |
| 2023-03-02 | 17.15 | $17.12 | 886400 |
| 2023-03-01 | 17.15 | $17.16 | 1.7M |
| 2023-02-28 | 17.13 | $16.78 | 770817 |
| 2023-02-27 | 17.23 | $16.69 | 431100 |
| 2023-02-24 | 17.38 | $17.00 | 539300 |
| 2023-02-23 | 17.46 | $17.28 | 703341 |
| 2023-02-22 | 17.46 | $17.15 | 743000 |
| 2023-02-21 | 17.50 | $16.99 | 907800 |
| 2023-02-17 | 17.59 | $17.27 | 590216 |
| 2023-02-16 | 17.60 | $17.50 | 368146 |
| 2023-02-15 | 17.54 | $17.46 | 344909 |
| 2023-02-14 | 17.47 | $17.59 | 437600 |
| 2023-02-13 | 17.33 | $17.46 | 366706 |
| 2023-02-10 | 17.20 | $17.20 | 431905 |
| 2023-02-09 | 17.11 | $17.22 | 419947 |
| 2023-02-08 | 16.99 | $17.07 | 674400 |
| 2023-02-07 | 16.89 | $16.89 | 542045 |
| 2023-02-06 | 16.81 | $16.87 | 500040 |
| 2023-02-03 | 16.72 | $16.60 | 653314 |
| 2023-02-02 | 16.69 | $16.98 | 375742 |
| 2023-02-01 | 16.53 | $16.92 | 433014 |
| 2023-01-31 | 16.34 | $16.91 | 1.3M |
| 2023-01-30 | 16.12 | $16.37 | 1.2M |
| 2023-01-27 | 16.01 | $16.42 | 1.3M |
| 2023-01-26 | 15.87 | $16.20 | 1.5M |
| 2023-01-25 | 15.76 | $15.82 | 605647 |
| 2023-01-24 | 15.74 | $15.69 | 660629 |
| 2023-01-23 | 15.77 | $15.51 | 506400 |
| 2023-01-20 | 15.86 | $15.63 | 464500 |
| 2023-01-19 | 15.92 | $15.72 | 366445 |
| 2023-01-18 | 15.98 | $15.76 | 356737 |
| 2023-01-17 | 16.02 | $15.72 | 386600 |
| 2023-01-13 | 16.09 | $16.05 | 174813 |
| 2023-01-12 | 16.07 | $16.03 | 216905 |
| 2023-01-11 | 16.05 | $16.09 | 357334 |
| 2023-01-10 | 15.99 | $16.19 | 210100 |
| 2023-01-09 | 15.89 | $16.36 | 355100 |
| 2023-01-06 | 15.72 | $15.94 | 183600 |
| 2023-01-05 | 15.63 | $15.70 | 292548 |
| 2023-01-04 | 15.60 | $15.46 | 259722 |
| 2023-01-03 | 15.64 | $15.33 | 301200 |
| 2022-12-30 | 15.73 | $15.84 | 286300 |
| 2022-12-29 | 15.67 | $15.86 | 561803 |
| 2022-12-28 | 15.60 | $15.54 | 650400 |
| 2022-12-27 | 15.60 | $15.41 | 647739 |
| 2022-12-23 | 15.65 | $15.48 | 566200 |
| 2022-12-22 | 15.68 | $15.65 | 555500 |
| 2022-12-21 | 15.67 | $15.80 | 414438 |
| 2022-12-20 | 15.60 | $15.62 | 748100 |
| 2022-12-19 | 15.57 | $15.37 | 250100 |
| 2022-12-16 | 15.60 | $15.15 | 399500 |
| 2022-12-15 | 15.72 | $15.15 | 275500 |
| 2022-12-14 | 15.85 | $15.56 | 416900 |
| 2022-12-13 | 15.88 | $15.87 | 292100 |
| 2022-12-12 | 15.82 | $15.71 | 259000 |
| 2022-12-09 | 15.78 | $15.53 | 317500 |
| 2022-12-08 | 15.79 | $15.45 | 411600 |
| 2022-12-07 | 15.82 | $15.71 | 285000 |
| 2022-12-06 | 15.76 | $15.91 | 276839 |
| 2022-12-05 | 15.63 | $15.55 | 416100 |
| 2022-12-02 | 15.57 | $15.75 | 485100 |
| 2022-12-01 | 15.44 | $15.70 | 305800 |
| 2022-11-30 | 15.28 | $15.61 | 390116 |
| 2022-11-29 | 15.12 | $15.34 | 302725 |
| 2022-11-28 | 15.00 | $15.03 | 475343 |
| 2022-11-25 | 14.95 | $14.91 | 506739 |
| 2022-11-23 | 14.92 | $14.90 | 787500 |
| 2022-11-22 | 14.89 | $14.81 | 372219 |
| 2022-11-21 | 14.88 | $14.58 | 385321 |
| 2022-11-18 | 14.94 | $14.41 | 727810 |
| 2022-11-17 | 15.06 | $14.61 | 958100 |
| 2022-11-16 | 15.14 | $14.66 | 1.2M |
| 2022-11-15 | 15.21 | $15.11 | 283300 |
| 2022-11-14 | 15.16 | $15.13 | 340216 |
| 2022-11-11 | 15.08 | $15.43 | 660437 |
| 2022-11-10 | 14.88 | $15.04 | 288202 |
| 2022-11-09 | 14.77 | $14.81 | 693000 |
| 2022-11-08 | 14.69 | $15.31 | 1.7M |
| 2022-11-07 | 14.44 | $14.61 | 261303 |
| 2022-11-04 | 14.36 | $14.62 | 361629 |
| 2022-11-03 | 14.25 | $14.17 | 410241 |
| 2022-11-02 | 14.26 | $14.26 | 342110 |
| 2022-11-01 | 14.25 | $14.54 | 273211 |
| 2022-10-31 | 14.14 | $14.43 | 283447 |
| 2022-10-28 | 14.05 | $14.30 | 284044 |
| 2022-10-27 | 13.99 | $14.52 | 334500 |
| 2022-10-26 | 13.84 | $14.17 | 346800 |
| 2022-10-25 | 13.77 | $13.96 | 322200 |
| 2022-10-24 | 13.76 | $13.69 | 184100 |
| 2022-10-21 | 13.84 | $14.03 | 333937 |
| 2022-10-20 | 13.83 | $13.66 | 353500 |
| 2022-10-19 | 13.94 | $13.93 | 148500 |
| 2022-10-18 | 14.00 | $14.26 | 246326 |
| 2022-10-17 | 13.98 | $14.22 | 231800 |
| 2022-10-14 | 13.96 | $13.78 | 621200 |
| 2022-10-13 | 14.09 | $14.45 | 491538 |
| 2022-10-12 | 14.03 | $14.32 | 255948 |
| 2022-10-11 | 14.02 | $14.16 | 388516 |
| 2022-10-10 | 14.05 | $14.30 | 191900 |
| 2022-10-07 | 14.06 | $14.25 | 268100 |
| 2022-10-06 | 14.09 | $14.35 | 399848 |
| 2022-10-05 | 14.11 | $14.64 | 495300 |
| 2022-10-04 | 14.05 | $14.88 | 399428 |
| 2022-10-03 | 13.90 | $14.66 | 527447 |
| 2022-09-30 | 13.81 | $14.01 | 439445 |
| 2022-09-29 | 13.91 | $13.87 | 396502 |
| 2022-09-28 | 14.08 | $13.85 | 401619 |
| 2022-09-27 | 14.32 | $13.51 | 452100 |
| 2022-09-26 | 14.72 | $13.56 | 538433 |
| 2022-09-23 | 15.21 | $14.46 | 417328 |
| 2022-09-22 | 15.51 | $15.16 | 507424 |
| 2022-09-21 | 15.67 | $15.09 | 394400 |
| 2022-09-20 | 15.89 | $15.45 | 384700 |
| 2022-09-19 | 16.04 | $15.95 | 253015 |
| 2022-09-16 | 16.07 | $15.36 | 806700 |
| 2022-09-15 | 16.29 | $15.61 | 642100 |
| 2022-09-14 | 16.47 | $16.11 | 972308 |
| 2022-09-13 | 16.53 | $16.09 | 403504 |
| 2022-09-12 | 16.61 | $16.64 | 238700 |
| 2022-09-09 | 16.53 | $16.53 | 610738 |
| 2022-09-08 | 16.47 | $16.57 | 297000 |
| 2022-09-07 | 16.37 | $16.35 | 357900 |
| 2022-09-06 | 16.31 | $16.52 | 961605 |
| 2022-09-02 | 16.19 | $16.74 | 713520 |
| 2022-09-01 | 15.96 | $15.87 | 583300 |
| 2022-08-31 | 15.96 | $16.04 | 562800 |
| 2022-08-30 | 15.91 | $16.27 | 500300 |
| 2022-08-29 | 15.77 | $15.94 | 489249 |
| 2022-08-26 | 15.70 | $15.68 | 1.4M |
| 2022-08-25 | 15.70 | $15.75 | 327800 |
| 2022-08-24 | 15.68 | $15.37 | 145501 |
| 2022-08-23 | 15.78 | $15.33 | 249112 |
| 2022-08-22 | 15.91 | $15.06 | 335200 |
| 2022-08-19 | 16.16 | $14.91 | 319600 |
| 2022-08-18 | 16.50 | $15.60 | 408900 |
| 2022-08-17 | 16.70 | $16.39 | 547900 |
| 2022-08-16 | 16.68 | $16.71 | 519042 |
| 2022-08-15 | 16.55 | $16.69 | 311636 |
| 2022-08-12 | 16.39 | $17.02 | 504208 |
| 2022-08-11 | 16.09 | $16.50 | 332422 |
| 2022-08-10 | 15.88 | $16.13 | 222900 |
| 2022-08-09 | 15.75 | $15.80 | 226513 |
| 2022-08-08 | 15.69 | $16.05 | 361716 |
| 2022-08-05 | 15.54 | $15.73 | 576839 |
| 2022-08-04 | 15.45 | $15.35 | 430600 |
| 2022-08-03 | 15.47 | $15.21 | 655535 |
| 2022-08-02 | 15.55 | $15.27 | 631700 |
| 2022-08-01 | 15.62 | $15.75 | 616007 |
| 2022-07-29 | 15.55 | $15.64 | 738905 |
| 2022-07-28 | 15.51 | $15.87 | 287738 |
| 2022-07-27 | 15.38 | $16.00 | 299000 |
| 2022-07-26 | 15.20 | $15.73 | 353500 |
| 2022-07-25 | 15.06 | $15.59 | 543309 |
| 2022-07-22 | 14.95 | $15.42 | 374500 |
| 2022-07-21 | 14.87 | $15.49 | 295600 |
| 2022-07-20 | 14.76 | $15.68 | 326534 |
| 2022-07-19 | 14.59 | $15.96 | 405309 |
| 2022-07-18 | 14.29 | $15.33 | 713900 |
| 2022-07-15 | 14.15 | $14.99 | 765600 |
| 2022-07-14 | 14.11 | $13.97 | 531435 |
| 2022-07-13 | 14.39 | $14.42 | 785200 |
| 2022-07-12 | 14.62 | $14.44 | 402021 |
| 2022-07-11 | 14.91 | $14.81 | 289530 |
| 2022-07-08 | 15.16 | $15.23 | 299600 |
| 2022-07-07 | 15.35 | $15.39 | 465105 |
| 2022-07-06 | 15.54 | $15.24 | 341600 |
| 2022-07-05 | 15.85 | $15.70 | 352419 |
| 2022-07-01 | 16.08 | $16.45 | 443400 |
| 2022-06-30 | 16.15 | $16.29 | 457952 |
| 2022-06-29 | 16.30 | $16.40 | 343900 |
| 2022-06-28 | 16.47 | $16.61 | 730200 |
| 2022-06-27 | 16.61 | $16.70 | 406306 |
| 2022-06-24 | 16.78 | $16.20 | 321108 |
| 2022-06-23 | 17.15 | $16.39 | 407800 |
| 2022-06-22 | 17.55 | $17.17 | 365041 |
| 2022-06-21 | 17.81 | $17.83 | 331900 |
| 2022-06-17 | 17.93 | $17.53 | 709100 |
| 2022-06-16 | 18.17 | $17.78 | 607232 |
| 2022-06-15 | 18.40 | $18.13 | 1.3M |
| 2022-06-14 | 18.57 | $17.81 | 452100 |
| 2022-06-13 | 18.89 | $17.68 | 758700 |
| 2022-06-10 | 19.32 | $18.48 | 364200 |
| 2022-06-09 | 19.60 | $19.03 | 911600 |
| 2022-06-08 | 19.76 | $19.30 | 1.2M |
| 2022-06-07 | 19.87 | $19.49 | 1.5M |
| 2022-06-06 | 19.94 | $19.70 | 405800 |
| 2022-06-03 | 19.96 | $20.19 | 205100 |
| 2022-06-02 | 19.83 | $20.34 | 652200 |
| 2022-06-01 | 19.62 | $19.52 | 507700 |
| 2022-05-31 | 19.61 | $19.89 | 964300 |
| 2022-05-27 | 19.50 | $19.89 | 686100 |
| 2022-05-26 | 19.35 | $19.85 | 514123 |
| 2022-05-25 | 19.19 | $19.63 | 1.9M |
| 2022-05-24 | 19.07 | $20.06 | 1.4M |
| 2022-05-23 | 18.78 | $19.45 | 952746 |
| 2022-05-20 | 18.64 | $19.11 | 488345 |
| 2022-05-19 | 18.57 | $19.11 | 817900 |
| 2022-05-18 | 18.51 | $19.13 | 457000 |
| 2022-05-17 | 18.43 | $19.43 | 551600 |
| 2022-05-16 | 18.25 | $19.13 | 431216 |
| 2022-05-13 | 18.14 | $18.89 | 412000 |
| 2022-05-12 | 18.10 | $18.39 | 719600 |
| 2022-05-11 | 18.22 | $18.31 | 1.1M |
| 2022-05-10 | 18.41 | $17.98 | 529900 |
| 2022-05-09 | 18.75 | $18.42 | 537643 |
| 2022-05-06 | 19.05 | $19.50 | 1.4M |
| 2022-05-05 | 19.09 | $19.69 | 1.7M |
| 2022-05-04 | 19.08 | $19.80 | 1.5M |
| 2022-05-03 | 19.05 | $19.30 | 900616 |
| 2022-05-02 | 19.19 | $19.15 | 596336 |
| 2022-04-29 | 19.42 | $19.44 | 1.2M |
| 2022-04-28 | 19.63 | $19.40 | 1.2M |
| 2022-04-27 | 19.90 | $19.49 | 722345 |
| 2022-04-26 | 20.22 | $19.48 | 1.1M |
| 2022-04-25 | 20.61 | $19.75 | 658619 |
| 2022-04-22 | 21.02 | $20.35 | 954327 |
| 2022-04-21 | 21.33 | $20.67 | 1.0M |
| 2022-04-20 | 21.61 | $21.85 | 1.3M |
| 2022-04-19 | 21.58 | $21.50 | 382040 |
| 2022-04-18 | 21.65 | $21.55 | 266009 |
| 2022-04-14 | 21.72 | $21.48 | 264902 |
| 2022-04-13 | 21.84 | $21.67 | 836100 |
| 2022-04-12 | 21.91 | $21.54 | 398680 |
| 2022-04-11 | 22.04 | $21.17 | 452100 |
| 2022-04-08 | 22.32 | $21.27 | 636600 |
| 2022-04-07 | 22.62 | $21.79 | 483916 |
| 2022-04-06 | 22.81 | $22.27 | 778919 |
| 2022-04-05 | 22.88 | $22.38 | 541232 |
| 2022-04-04 | 22.93 | $22.62 | 600519 |
| 2022-04-01 | 22.89 | $22.63 | 550800 |
| 2022-03-31 | 22.84 | $22.59 | 444745 |
| 2022-03-30 | 22.77 | $22.35 | 514949 |
| 2022-03-29 | 22.75 | $22.55 | 396533 |
| 2022-03-28 | 22.65 | $22.50 | 286100 |
| 2022-03-25 | 22.53 | $22.47 | 354800 |
| 2022-03-24 | 22.39 | $22.25 | 351800 |
| 2022-03-23 | 22.26 | $21.98 | 555900 |
| 2022-03-22 | 22.18 | $22.16 | 451100 |
| 2022-03-21 | 22.02 | $22.72 | 389227 |
| 2022-03-18 | 21.63 | $22.24 | 759300 |
| 2022-03-17 | 21.29 | $21.96 | 446038 |
| 2022-03-16 | 20.96 | $21.71 | 655943 |
| 2022-03-15 | 20.63 | $20.77 | 482500 |
| 2022-03-14 | 20.52 | $20.52 | 457200 |
| 2022-03-11 | 20.46 | $20.57 | 543700 |
| 2022-03-10 | 20.37 | $20.49 | 412811 |
| 2022-03-09 | 20.27 | $20.89 | 355426 |
| 2022-03-08 | 20.03 | $20.29 | 743000 |
| 2022-03-07 | 19.91 | $20.00 | 614017 |
| 2022-03-04 | 19.86 | $20.30 | 488800 |
| 2022-03-03 | 19.70 | $20.55 | 447105 |
| 2022-03-02 | 19.43 | $20.07 | 1.5M |
| 2022-03-01 | 19.25 | $19.41 | 1.2M |
| 2022-02-28 | 19.24 | $19.52 | 725700 |
| 2022-02-25 | 19.19 | $19.06 | 376200 |
| 2022-02-24 | 19.28 | $18.56 | 446942 |
| 2022-02-23 | 19.55 | $19.14 | 233600 |
| 2022-02-22 | 19.70 | $19.22 | 414246 |
| 2022-02-18 | 19.84 | $19.40 | 421700 |
| 2022-02-17 | 19.96 | $19.30 | 342500 |
| 2022-02-16 | 20.14 | $20.14 | 645435 |
| 2022-02-15 | 20.08 | $20.17 | 553623 |
| 2022-02-14 | 19.99 | $19.71 | 320036 |
| 2022-02-11 | 20.02 | $19.66 | 779829 |
| 2022-02-10 | 20.07 | $19.75 | 467308 |
| 2022-02-09 | 20.10 | $20.10 | 279836 |
| 2022-02-08 | 20.01 | $20.02 | 709400 |
| 2022-02-07 | 19.92 | $19.04 | 722710 |
| 2022-02-04 | 20.11 | $19.29 | 557304 |
| 2022-02-03 | 20.26 | $19.36 | 515403 |
| 2022-02-02 | 20.40 | $19.79 | 356424 |
| 2022-02-01 | 20.43 | $19.88 | 1.3M |
| 2022-01-31 | 20.42 | $20.08 | 515114 |
| 2022-01-28 | 20.33 | $19.96 | 1.5M |
| 2022-01-27 | 20.24 | $19.85 | 1.6M |
| 2022-01-26 | 20.16 | $19.80 | 2.5M |
| 2022-01-25 | 20.06 | $19.89 | 597113 |
| 2022-01-24 | 19.89 | $19.74 | 808800 |
| 2022-01-21 | 19.72 | $20.04 | 1.4M |
| 2022-01-20 | 19.40 | $19.24 | 1.3M |
| 2022-01-19 | 19.25 | $19.19 | 946148 |
| 2022-01-18 | 19.07 | $19.03 | 717000 |
| 2022-01-14 | 18.89 | $18.91 | 680800 |
| 2022-01-13 | 18.70 | $19.41 | 448034 |
| 2022-01-12 | 18.30 | $18.97 | 287837 |
| 2022-01-11 | 17.94 | $18.85 | 506402 |
| 2022-01-10 | 17.53 | $18.61 | 430900 |
| 2022-01-07 | 17.11 | $18.07 | 535200 |
| 2022-01-06 | 16.77 | $17.69 | 481310 |
| 2022-01-05 | 16.47 | $17.02 | 560500 |
| 2022-01-04 | 16.32 | $17.15 | 457200 |
| 2022-01-03 | 16.10 | $16.70 | 303300 |
| 2021-12-31 | 15.99 | $16.29 | 168931 |
| 2021-12-30 | 15.99 | $16.30 | 273721 |
| 2021-12-29 | 15.99 | $16.23 | 214500 |
| 2021-12-28 | 16.03 | $16.31 | 381047 |
| 2021-12-27 | 16.06 | $16.44 | 259809 |
| 2021-12-23 | 16.06 | $16.24 | 302610 |
| 2021-12-22 | 16.14 | $16.14 | 768200 |
| 2021-12-21 | 16.28 | $15.83 | 838037 |
| 2021-12-20 | 16.56 | $15.92 | 1.8M |
| 2021-12-17 | 16.87 | $17.36 | 915501 |
| 2021-12-16 | 16.81 | $17.22 | 1.6M |
| 2021-12-15 | 16.79 | $16.54 | 563318 |
| 2021-12-14 | 16.99 | $15.88 | 1.1M |
| 2021-12-13 | 17.44 | $16.80 | 585922 |
| 2021-12-10 | 17.71 | $18.02 | 359200 |
| 2021-12-09 | 17.66 | $17.89 | 724500 |
| 2021-12-08 | 17.64 | $18.35 | 628423 |
| 2021-12-07 | 17.48 | $18.12 | 719700 |
| 2021-12-06 | 17.36 | $17.14 | 258100 |
| 2021-12-03 | 17.53 | $16.87 | 577739 |
| 2021-12-02 | 17.83 | $17.21 | 557749 |
| 2021-12-01 | 18.09 | $17.05 | 491300 |
| 2021-11-30 | 18.47 | $17.71 | 827319 |
| 2021-11-29 | 18.71 | $17.84 | 370000 |
| 2021-11-26 | 18.98 | $18.59 | 239300 |
| 2021-11-24 | 19.06 | $19.44 | 501300 |
| 2021-11-23 | 18.88 | $19.20 | 589635 |
| 2021-11-22 | 18.74 | $19.61 | 1.3M |
| 2021-11-19 | 18.44 | $17.98 | 875800 |
| 2021-11-18 | 18.59 | $17.45 | 558900 |
| 2021-11-17 | 18.94 | $17.72 | 373600 |
| 2021-11-16 | 19.28 | $18.72 | 518400 |
| 2021-11-15 | 19.37 | $19.30 | 190343 |
| 2021-11-12 | 19.30 | $19.44 | 210427 |
| 2021-11-11 | 19.15 | $19.51 | 413100 |
| 2021-11-10 | 18.95 | $19.75 | 471507 |
| 2021-11-09 | 18.63 | $19.43 | 575400 |
| 2021-11-08 | 18.34 | $18.75 | 296500 |
| 2021-11-05 | 18.19 | $18.69 | 318100 |
| 2021-11-04 | 18.04 | $18.61 | 794604 |
| 2021-11-03 | 17.89 | $18.55 | 456000 |
| 2021-11-02 | 17.72 | $17.65 | 521612 |
| 2021-11-01 | 17.81 | $18.21 | 344000 |
| 2021-10-29 | 17.74 | $17.72 | 438907 |
| 2021-10-28 | 17.83 | $18.14 | 305300 |
| 2021-10-27 | 17.80 | $18.03 | 409500 |
| 2021-10-26 | 17.82 | $18.82 | 459745 |
| 2021-10-25 | 17.59 | $18.58 | 604000 |
| 2021-10-22 | 17.40 | $18.09 | 467442 |
| 2021-10-21 | 17.34 | $18.23 | 882918 |
| 2021-10-20 | 17.23 | $17.80 | 425118 |
| 2021-10-19 | 17.25 | $17.34 | 319109 |
| 2021-10-18 | 17.43 | $17.64 | 438500 |
| 2021-10-15 | 17.58 | $17.21 | 694129 |
| 2021-10-14 | 17.90 | $17.14 | 610108 |
| 2021-10-13 | 18.33 | $17.39 | 776700 |
| 2021-10-12 | 18.79 | $17.91 | 897024 |
| 2021-10-11 | 19.19 | $19.29 | 176345 |
| 2021-10-08 | 19.24 | $19.32 | 345916 |
| 2021-10-07 | 19.31 | $19.36 | 550012 |
| 2021-10-06 | 19.38 | $19.10 | 533107 |
| 2021-10-05 | 19.56 | $19.44 | 644311 |
| 2021-10-04 | 19.68 | $19.41 | 410400 |
| 2021-10-01 | 19.83 | $19.78 | 317600 |
| 2021-09-30 | 19.90 | $19.77 | 478900 |
| 2021-09-29 | 19.99 | $19.72 | 449700 |
| 2021-09-28 | 20.12 | $19.74 | 318300 |
| 2021-09-27 | 20.28 | $20.15 | 295800 |
| 2021-09-24 | 20.34 | $20.02 | 437900 |
| 2021-09-23 | 20.45 | $20.41 | 294600 |
| 2021-09-22 | 20.47 | $20.51 | 205500 |
| 2021-09-21 | 20.45 | $20.07 | 316700 |
| 2021-09-20 | 20.58 | $20.35 | 419748 |
| 2021-09-17 | 20.63 | $20.70 | 202541 |
| 2021-09-16 | 20.59 | $20.76 | 273600 |
| 2021-09-15 | 20.52 | $20.71 | 177417 |
| 2021-09-14 | 20.44 | $20.39 | 409000 |
| 2021-09-13 | 20.45 | $20.40 | 233900 |
| 2021-09-10 | 20.46 | $20.14 | 259000 |
| 2021-09-09 | 20.54 | $19.80 | 450941 |
| 2021-09-08 | 20.75 | $19.87 | 498929 |
| 2021-09-07 | 20.98 | $20.50 | 403514 |
| 2021-09-03 | 21.05 | $20.37 | 280015 |
| 2021-09-02 | 21.18 | $20.56 | 732937 |
| 2021-09-01 | 21.26 | $21.25 | 423017 |
| 2021-08-31 | 21.13 | $21.05 | 677100 |
| 2021-08-30 | 21.03 | $20.89 | 223115 |
| 2021-08-27 | 20.94 | $20.62 | 301000 |
| 2021-08-26 | 20.92 | $20.70 | 166530 |
| 2021-08-25 | 20.86 | $20.95 | 275423 |
| 2021-08-24 | 20.69 | $20.87 | 374800 |
| 2021-08-23 | 20.50 | $20.65 | 372536 |
| 2021-08-20 | 20.34 | $20.27 | 339122 |
| 2021-08-19 | 20.25 | $20.25 | 611000 |
| 2021-08-18 | 20.14 | $20.20 | 485700 |
| 2021-08-17 | 20.02 | $19.94 | 432948 |
| 2021-08-16 | 19.95 | $19.81 | 169332 |
| 2021-08-13 | 19.90 | $20.15 | 238318 |
| 2021-08-12 | 19.73 | $20.06 | 536532 |
| 2021-08-11 | 19.54 | $20.02 | 352700 |
| 2021-08-10 | 19.32 | $19.78 | 597614 |
| 2021-08-09 | 19.12 | $19.34 | 319400 |
| 2021-08-06 | 19.02 | $19.37 | 1.8M |
| 2021-08-05 | 18.89 | $18.93 | 297805 |
| 2021-08-04 | 18.88 | $18.82 | 436222 |
| 2021-08-03 | 18.89 | $18.61 | 511432 |
| 2021-08-02 | 18.98 | $18.81 | 397104 |
| 2021-07-30 | 19.02 | $19.54 | 942100 |
| 2021-07-29 | 18.84 | $19.65 | 455010 |
| 2021-07-28 | 18.59 | $19.11 | 239717 |
| 2021-07-27 | 18.45 | $18.82 | 399122 |
| 2021-07-26 | 18.39 | $18.89 | 707511 |
| 2021-07-23 | 18.30 | $18.70 | 298100 |
| 2021-07-22 | 18.26 | $19.10 | 516400 |
| 2021-07-21 | 18.08 | $19.18 | 625800 |
| 2021-07-20 | 17.86 | $19.03 | 738544 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.27
2026-07-17
Close Price
$32.83
Vol: 473003
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.36
Average
51.97
Maximum
75.88
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.27 | $32.83 | 473003 |
| 2026-07-16 | 52.63 | $33.06 | 290700 |
| 2026-07-15 | 56.72 | $33.72 | 322700 |
| 2026-07-14 | 57.55 | $33.85 | 309439 |
| 2026-07-13 | 56.18 | $33.56 | 253600 |
| 2026-07-10 | 58.66 | $33.96 | 452233 |
| 2026-07-09 | 56.23 | $33.43 | 287900 |
| 2026-07-08 | 54.45 | $33.06 | 353103 |
| 2026-07-07 | 58.35 | $33.70 | 492900 |
| 2026-07-06 | 56.31 | $33.26 | 307100 |
| 2026-07-02 | 53.35 | $32.66 | 345441 |
| 2026-07-01 | 52.89 | $32.57 | 277300 |
| 2026-06-30 | 54.93 | $32.93 | 557626 |
| 2026-06-29 | 52.52 | $32.43 | 217248 |
| 2026-06-26 | 50.97 | $32.12 | 245342 |
| 2026-06-25 | 50.33 | $31.99 | 594600 |
| 2026-06-24 | 47.67 | $31.46 | 336385 |
| 2026-06-23 | 51.58 | $32.25 | 319500 |
| 2026-06-22 | 55.00 | $32.88 | 444400 |
| 2026-06-18 | 53.89 | $32.64 | 459300 |
| 2026-06-17 | 54.85 | $32.82 | 397600 |
| 2026-06-16 | 58.19 | $33.43 | 303500 |
| 2026-06-15 | 57.18 | $33.18 | 389206 |
| 2026-06-12 | 54.36 | $32.51 | 454800 |
| 2026-06-11 | 53.97 | $32.42 | 589600 |
| 2026-06-10 | 48.74 | $31.28 | 291000 |
| 2026-06-09 | 49.30 | $31.40 | 571723 |
| 2026-06-08 | 41.78 | $29.98 | 427740 |
| 2026-06-05 | 41.94 | $30.02 | 564339 |
| 2026-06-04 | 44.47 | $30.62 | 224026 |
| 2026-06-03 | 42.44 | $30.25 | 197723 |
| 2026-06-02 | 46.17 | $31.11 | 224614 |
| 2026-06-01 | 45.48 | $30.98 | 546223 |
| 2026-05-29 | 49.91 | $31.93 | 650600 |
| 2026-05-28 | 49.26 | $31.80 | 404700 |
| 2026-05-27 | 50.83 | $32.13 | 497245 |
| 2026-05-26 | 50.65 | $32.09 | 398200 |
| 2026-05-22 | 45.34 | $30.98 | 360431 |
| 2026-05-21 | 47.67 | $31.51 | 192200 |
| 2026-05-20 | 46.44 | $31.26 | 792900 |
| 2026-05-19 | 41.00 | $30.23 | 692300 |
| 2026-05-18 | 42.22 | $30.54 | 463000 |
| 2026-05-15 | 40.25 | $30.18 | 471100 |
| 2026-05-14 | 42.35 | $30.73 | 504405 |
| 2026-05-13 | 38.12 | $29.97 | 728200 |
| 2026-05-12 | 38.94 | $30.20 | 453901 |
| 2026-05-11 | 36.63 | $29.79 | 248600 |
| 2026-05-08 | 38.07 | $30.22 | 302100 |
| 2026-05-07 | 39.12 | $30.53 | 512400 |
| 2026-05-06 | 42.69 | $31.52 | 562508 |
| 2026-05-05 | 36.20 | $30.36 | 499239 |
| 2026-05-04 | 37.06 | $30.61 | 223702 |
| 2026-05-01 | 39.63 | $31.33 | 327800 |
| 2026-04-30 | 42.15 | $31.98 | 974040 |
| 2026-04-29 | 42.62 | $32.10 | 600700 |
| 2026-04-28 | 46.69 | $33.08 | 1.1M |
| 2026-04-27 | 48.21 | $33.42 | 260942 |
| 2026-04-24 | 50.59 | $33.94 | 474200 |
| 2026-04-23 | 48.25 | $33.44 | 430000 |
| 2026-04-22 | 48.96 | $33.60 | 561400 |
| 2026-04-21 | 51.46 | $34.16 | 365900 |
| 2026-04-20 | 58.05 | $35.47 | 308500 |
| 2026-04-17 | 61.48 | $36.07 | 476700 |
| 2026-04-16 | 60.52 | $35.81 | 321100 |
| 2026-04-15 | 59.53 | $35.54 | 734200 |
| 2026-04-14 | 61.60 | $35.92 | 387500 |
| 2026-04-13 | 59.48 | $35.32 | 285400 |
| 2026-04-10 | 59.06 | $35.20 | 249337 |
| 2026-04-09 | 57.82 | $34.85 | 337845 |
| 2026-04-08 | 56.72 | $34.54 | 421000 |
| 2026-04-07 | 51.17 | $33.12 | 740400 |
| 2026-04-06 | 51.70 | $33.24 | 333900 |
| 2026-04-02 | 51.54 | $33.20 | 202028 |
| 2026-04-01 | 53.56 | $33.68 | 260400 |
| 2026-03-31 | 52.53 | $33.40 | 873931 |
| 2026-03-30 | 46.03 | $31.80 | 946100 |
| 2026-03-27 | 44.86 | $31.54 | 421700 |
| 2026-03-26 | 45.99 | $31.85 | 272500 |
| 2026-03-25 | 48.25 | $32.46 | 218600 |
| 2026-03-24 | 46.95 | $32.14 | 259500 |
| 2026-03-23 | 46.79 | $32.10 | 399900 |
| 2026-03-20 | 42.55 | $31.06 | 487814 |
| 2026-03-19 | 46.29 | $32.17 | 683800 |
| 2026-03-18 | 41.44 | $31.07 | 382300 |
| 2026-03-17 | 42.91 | $31.51 | 384400 |
| 2026-03-16 | 42.91 | $31.51 | 357300 |
| 2026-03-13 | 38.66 | $30.56 | 318621 |
| 2026-03-12 | 38.69 | $30.57 | 509600 |
| 2026-03-11 | 44.23 | $32.34 | 521800 |
| 2026-03-10 | 45.67 | $32.75 | 924045 |
| 2026-03-09 | 43.41 | $32.22 | 528800 |
| 2026-03-06 | 39.10 | $31.27 | 433708 |
| 2026-03-05 | 37.57 | $30.95 | 469744 |
| 2026-03-04 | 40.36 | $31.88 | 416335 |
| 2026-03-03 | 35.89 | $30.96 | 595125 |
| 2026-03-02 | 42.61 | $33.00 | 431344 |
| 2026-02-27 | 46.29 | $33.91 | 546800 |
| 2026-02-26 | 51.69 | $35.07 | 328600 |
| 2026-02-25 | 55.96 | $35.87 | 243428 |
| 2026-02-24 | 55.66 | $35.80 | 172800 |
| 2026-02-23 | 54.19 | $35.46 | 158901 |
| 2026-02-20 | 57.71 | $36.12 | 220800 |
| 2026-02-19 | 55.37 | $35.56 | 301336 |
| 2026-02-18 | 56.06 | $35.69 | 291910 |
| 2026-02-17 | 54.88 | $35.40 | 336700 |
| 2026-02-13 | 56.11 | $35.65 | 197000 |
| 2026-02-12 | 56.74 | $35.78 | 219845 |
| 2026-02-11 | 62.97 | $36.99 | 308100 |
| 2026-02-10 | 61.92 | $36.67 | 167734 |
| 2026-02-09 | 66.34 | $37.46 | 200500 |
| 2026-02-06 | 64.12 | $36.74 | 318000 |
| 2026-02-05 | 62.12 | $36.13 | 364000 |
| 2026-02-04 | 61.31 | $35.89 | 322740 |
| 2026-02-03 | 68.42 | $37.12 | 263400 |
| 2026-02-02 | 65.55 | $36.19 | 261949 |
| 2026-01-30 | 62.14 | $35.22 | 449600 |
| 2026-01-29 | 75.02 | $36.99 | 420000 |
| 2026-01-28 | 74.51 | $36.81 | 289220 |
| 2026-01-27 | 75.48 | $36.93 | 324700 |
| 2026-01-26 | 73.88 | $36.34 | 543728 |
| 2026-01-23 | 73.44 | $36.18 | 885245 |
| 2026-01-22 | 70.47 | $35.19 | 527400 |
| 2026-01-21 | 66.60 | $34.11 | 335800 |
| 2026-01-20 | 61.30 | $32.92 | 423444 |
| 2026-01-16 | 64.49 | $33.31 | 457544 |
| 2026-01-15 | 59.04 | $32.26 | 336000 |
| 2026-01-14 | 66.11 | $33.03 | 390700 |
| 2026-01-13 | 65.34 | $32.88 | 376636 |
| 2026-01-12 | 69.42 | $33.29 | 418026 |
| 2026-01-09 | 66.19 | $32.63 | 183306 |
| 2026-01-08 | 63.88 | $32.21 | 443139 |
| 2026-01-07 | 66.34 | $32.45 | 336342 |
| 2026-01-06 | 65.87 | $32.36 | 342200 |
| 2026-01-05 | 64.47 | $32.09 | 246841 |
| 2026-01-02 | 59.20 | $31.20 | 159205 |
| 2025-12-31 | 58.61 | $31.11 | 122900 |
| 2025-12-30 | 60.74 | $31.34 | 151308 |
| 2025-12-29 | 60.44 | $31.29 | 182191 |
| 2025-12-26 | 63.93 | $31.67 | 104322 |
| 2025-12-24 | 62.07 | $31.33 | 96423 |
| 2025-12-23 | 60.23 | $31.01 | 190900 |
| 2025-12-22 | 62.39 | $31.25 | 387000 |
| 2025-12-19 | 59.15 | $30.69 | 384915 |
| 2025-12-18 | 56.14 | $30.22 | 268100 |
| 2025-12-17 | 52.31 | $29.68 | 364615 |
| 2025-12-16 | 53.37 | $29.81 | 551837 |
| 2025-12-15 | 60.30 | $30.58 | 316400 |
| 2025-12-12 | 64.98 | $31.03 | 224500 |
| 2025-12-11 | 63.73 | $30.82 | 253600 |
| 2025-12-10 | 59.04 | $30.11 | 160200 |
| 2025-12-09 | 58.90 | $30.09 | 222036 |
| 2025-12-08 | 55.92 | $29.68 | 174931 |
| 2025-12-05 | 56.30 | $29.72 | 354508 |
| 2025-12-04 | 70.58 | $30.98 | 205700 |
| 2025-12-03 | 69.23 | $30.75 | 405602 |
| 2025-12-02 | 68.69 | $30.66 | 374800 |
| 2025-12-01 | 65.94 | $30.22 | 262900 |
| 2025-11-28 | 63.95 | $29.93 | 254204 |
| 2025-11-26 | 63.95 | $29.93 | 203542 |
| 2025-11-25 | 61.21 | $29.54 | 275523 |
| 2025-11-24 | 60.25 | $29.41 | 301305 |
| 2025-11-21 | 59.52 | $29.31 | 266120 |
| 2025-11-20 | 59.31 | $29.28 | 245200 |
| 2025-11-19 | 61.99 | $29.54 | 232800 |
| 2025-11-18 | 59.73 | $29.20 | 305004 |
| 2025-11-17 | 60.64 | $29.29 | 376942 |
| 2025-11-14 | 59.73 | $29.15 | 360145 |
| 2025-11-13 | 63.93 | $29.57 | 537300 |
| 2025-11-12 | 74.18 | $30.44 | 531639 |
| 2025-11-11 | 73.15 | $30.22 | 297205 |
| 2025-11-10 | 71.57 | $29.90 | 251300 |
| 2025-11-07 | 70.55 | $29.70 | 642000 |
| 2025-11-06 | 67.67 | $29.18 | 217400 |
| 2025-11-05 | 65.04 | $28.76 | 254700 |
| 2025-11-04 | 62.42 | $28.38 | 204300 |
| 2025-11-03 | 70.33 | $28.98 | 307500 |
| 2025-10-31 | 68.56 | $28.70 | 244703 |
| 2025-10-30 | 70.27 | $28.82 | 386726 |
| 2025-10-29 | 66.88 | $28.30 | 302629 |
| 2025-10-28 | 66.32 | $28.22 | 305046 |
| 2025-10-27 | 67.82 | $28.33 | 299300 |
| 2025-10-24 | 67.63 | $28.30 | 267500 |
| 2025-10-23 | 68.66 | $28.38 | 197000 |
| 2025-10-22 | 66.55 | $28.03 | 247200 |
| 2025-10-21 | 65.35 | $27.84 | 290000 |
| 2025-10-20 | 67.53 | $28.02 | 268200 |
| 2025-10-17 | 66.16 | $27.79 | 300434 |
| 2025-10-16 | 64.61 | $27.54 | 222200 |
| 2025-10-15 | 62.61 | $27.23 | 327900 |
| 2025-10-14 | 59.04 | $26.73 | 324232 |
| 2025-10-13 | 59.15 | $26.74 | 250100 |
| 2025-10-10 | 56.04 | $26.33 | 519500 |
| 2025-10-09 | 60.64 | $26.76 | 432419 |
| 2025-10-08 | 60.97 | $26.79 | 248500 |
| 2025-10-07 | 55.06 | $26.03 | 252500 |
| 2025-10-06 | 61.71 | $26.60 | 232602 |
| 2025-10-03 | 60.68 | $26.47 | 327700 |
| 2025-10-02 | 59.74 | $26.35 | 353700 |
| 2025-10-01 | 60.90 | $26.45 | 292014 |
| 2025-09-30 | 61.47 | $26.50 | 445147 |
| 2025-09-29 | 60.27 | $26.33 | 167722 |
| 2025-09-26 | 60.48 | $26.35 | 144537 |
| 2025-09-25 | 59.68 | $26.23 | 372719 |
| 2025-09-24 | 62.70 | $26.53 | 250900 |
| 2025-09-23 | 64.25 | $26.68 | 202619 |
| 2025-09-22 | 62.37 | $26.36 | 272900 |
| 2025-09-19 | 57.22 | $25.59 | 210800 |
| 2025-09-18 | 56.64 | $25.51 | 272808 |
| 2025-09-17 | 60.78 | $25.93 | 240510 |
| 2025-09-16 | 62.86 | $26.13 | 227408 |
| 2025-09-15 | 62.19 | $26.02 | 308600 |
| 2025-09-12 | 60.51 | $25.75 | 519700 |
| 2025-09-11 | 67.81 | $26.44 | 249200 |
| 2025-09-10 | 64.25 | $25.84 | 189349 |
| 2025-09-09 | 62.88 | $25.63 | 382204 |
| 2025-09-08 | 60.27 | $25.25 | 459604 |
| 2025-09-05 | 64.83 | $25.65 | 311700 |
| 2025-09-04 | 60.34 | $25.02 | 323000 |
| 2025-09-03 | 57.39 | $24.66 | 229942 |
| 2025-09-02 | 52.12 | $24.10 | 557200 |
| 2025-08-29 | 51.51 | $24.04 | 184630 |
| 2025-08-28 | 50.81 | $23.97 | 153000 |
| 2025-08-27 | 48.19 | $23.71 | 338600 |
| 2025-08-26 | 48.76 | $23.77 | 585801 |
| 2025-08-25 | 48.57 | $23.75 | 187600 |
| 2025-08-22 | 52.71 | $24.19 | 227728 |
| 2025-08-21 | 48.65 | $23.76 | 287400 |
| 2025-08-20 | 47.65 | $23.66 | 205200 |
| 2025-08-19 | 46.17 | $23.51 | 316936 |
| 2025-08-18 | 54.02 | $24.32 | 339813 |
| 2025-08-15 | 52.99 | $24.21 | 296540 |
| 2025-08-14 | 51.39 | $24.04 | 232900 |
| 2025-08-13 | 56.68 | $24.53 | 235628 |
| 2025-08-12 | 53.43 | $24.18 | 152100 |
| 2025-08-11 | 51.35 | $23.97 | 435039 |
| 2025-08-08 | 52.19 | $24.05 | 278605 |
| 2025-08-07 | 48.47 | $23.68 | 230100 |
| 2025-08-06 | 43.25 | $23.22 | 196700 |
| 2025-08-05 | 44.18 | $23.32 | 204200 |
| 2025-08-04 | 46.04 | $23.52 | 295731 |
| 2025-08-01 | 41.46 | $23.13 | 392100 |
| 2025-07-31 | 39.97 | $23.01 | 240600 |
| 2025-07-30 | 38.35 | $22.88 | 184000 |
| 2025-07-29 | 41.72 | $23.29 | 288400 |
| 2025-07-28 | 39.50 | $23.11 | 178100 |
| 2025-07-25 | 42.12 | $23.42 | 231345 |
| 2025-07-24 | 44.56 | $23.69 | 230400 |
| 2025-07-23 | 46.56 | $23.90 | 158500 |
| 2025-07-22 | 43.35 | $23.62 | 219118 |
| 2025-07-21 | 46.68 | $23.97 | 411700 |
| 2025-07-18 | 42.60 | $23.63 | 279117 |
| 2025-07-17 | 41.99 | $23.58 | 518800 |
| 2025-07-16 | 40.77 | $23.48 | 383015 |
| 2025-07-15 | 41.35 | $23.55 | 304404 |
| 2025-07-14 | 42.82 | $23.73 | 303444 |
| 2025-07-11 | 44.59 | $23.94 | 432500 |
| 2025-07-10 | 49.68 | $24.49 | 364700 |
| 2025-07-09 | 50.08 | $24.53 | 280812 |
| 2025-07-08 | 52.36 | $24.76 | 541900 |
| 2025-07-07 | 51.16 | $24.63 | 513744 |
| 2025-07-03 | 56.31 | $25.13 | 331500 |
| 2025-07-02 | 56.23 | $25.12 | 415100 |
| 2025-07-01 | 55.50 | $25.03 | 519306 |
| 2025-06-30 | 57.42 | $25.22 | 678600 |
| 2025-06-27 | 52.03 | $24.57 | 278100 |
| 2025-06-26 | 51.76 | $24.54 | 268575 |
| 2025-06-25 | 50.45 | $24.39 | 521300 |
| 2025-06-24 | 50.89 | $24.44 | 456346 |
| 2025-06-23 | 43.63 | $23.66 | 653021 |
| 2025-06-20 | 44.84 | $23.81 | 422415 |
| 2025-06-18 | 47.78 | $24.16 | 440300 |
| 2025-06-17 | 48.91 | $24.29 | 494718 |
| 2025-06-16 | 52.84 | $24.72 | 1.6M |
| 2025-06-13 | 53.22 | $24.76 | 584800 |
| 2025-06-12 | 59.60 | $25.39 | 265443 |
| 2025-06-11 | 59.31 | $25.35 | 353623 |
| 2025-06-10 | 52.96 | $24.57 | 215600 |
| 2025-06-09 | 51.96 | $24.46 | 288909 |
| 2025-06-06 | 55.76 | $24.83 | 240000 |
| 2025-06-05 | 55.68 | $24.82 | 376100 |
| 2025-06-04 | 54.37 | $24.66 | 387039 |
| 2025-06-03 | 53.81 | $24.59 | 470000 |
| 2025-06-02 | 54.26 | $24.64 | 801900 |
| 2025-05-30 | 50.25 | $24.14 | 609400 |
| 2025-05-29 | 54.13 | $24.57 | 283375 |
| 2025-05-28 | 52.84 | $24.41 | 241700 |
| 2025-05-27 | 55.91 | $24.74 | 420445 |
| 2025-05-23 | 58.87 | $25.04 | 166015 |
| 2025-05-22 | 57.95 | $24.91 | 204137 |
| 2025-05-21 | 60.82 | $25.20 | 181207 |
| 2025-05-20 | 62.02 | $25.32 | 301600 |
| 2025-05-19 | 61.72 | $25.27 | 206000 |
| 2025-05-16 | 60.60 | $25.08 | 364400 |
| 2025-05-15 | 61.59 | $25.19 | 343303 |
| 2025-05-14 | 60.47 | $24.99 | 451236 |
| 2025-05-13 | 58.52 | $24.65 | 310600 |
| 2025-05-12 | 56.47 | $24.31 | 408600 |
| 2025-05-09 | 59.25 | $24.65 | 249616 |
| 2025-05-08 | 58.39 | $24.50 | 613701 |
| 2025-05-07 | 56.29 | $24.14 | 572848 |
| 2025-05-06 | 56.44 | $24.16 | 413700 |
| 2025-05-05 | 55.13 | $23.93 | 392430 |
| 2025-05-02 | 54.28 | $23.78 | 492928 |
| 2025-05-01 | 52.10 | $23.40 | 486500 |
| 2025-04-30 | 56.78 | $24.09 | 441200 |
| 2025-04-29 | 57.78 | $24.23 | 534237 |
| 2025-04-28 | 58.62 | $24.35 | 367638 |
| 2025-04-25 | 59.79 | $24.52 | 339649 |
| 2025-04-24 | 58.83 | $24.31 | 599647 |
| 2025-04-23 | 56.01 | $23.72 | 541500 |
| 2025-04-22 | 63.90 | $24.84 | 617708 |
| 2025-04-21 | 60.70 | $24.16 | 949463 |
| 2025-04-17 | 59.76 | $23.97 | 604066 |
| 2025-04-16 | 57.29 | $23.49 | 891329 |
| 2025-04-15 | 55.29 | $23.12 | 470800 |
| 2025-04-14 | 53.90 | $22.87 | 339800 |
| 2025-04-11 | 50.64 | $22.31 | 467037 |
| 2025-04-10 | 46.52 | $21.67 | 954128 |
| 2025-04-09 | 50.59 | $22.32 | 663435 |
| 2025-04-08 | 39.92 | $20.93 | 627510 |
| 2025-04-07 | 40.58 | $21.04 | 728619 |
| 2025-04-04 | 44.94 | $21.72 | 427129 |
| 2025-04-03 | 56.87 | $23.12 | 379245 |
| 2025-04-02 | 58.66 | $23.29 | 337700 |
| 2025-04-01 | 60.26 | $23.44 | 341624 |
| 2025-03-31 | 55.33 | $22.80 | 253100 |
| 2025-03-28 | 59.14 | $23.15 | 279300 |
| 2025-03-27 | 63.15 | $23.49 | 238910 |
| 2025-03-26 | 63.39 | $23.51 | 288407 |
| 2025-03-25 | 64.09 | $23.57 | 347721 |
| 2025-03-24 | 61.19 | $23.14 | 639934 |
| 2025-03-21 | 59.08 | $22.85 | 643616 |
| 2025-03-20 | 59.93 | $22.93 | 331720 |
| 2025-03-19 | 63.08 | $23.22 | 415122 |
| 2025-03-18 | 61.28 | $22.95 | 456200 |
| 2025-03-17 | 67.27 | $23.47 | 335143 |
| 2025-03-14 | 64.20 | $22.99 | 355800 |
| 2025-03-13 | 62.09 | $22.69 | 311300 |
| 2025-03-12 | 60.00 | $22.41 | 330605 |
| 2025-03-11 | 57.62 | $22.11 | 333700 |
| 2025-03-10 | 56.30 | $21.95 | 234700 |
| 2025-03-07 | 63.05 | $22.53 | 253800 |
| 2025-03-06 | 62.31 | $22.43 | 435138 |
| 2025-03-05 | 63.64 | $22.54 | 364800 |
| 2025-03-04 | 58.51 | $21.87 | 284603 |
| 2025-03-03 | 59.95 | $21.99 | 487240 |
| 2025-02-28 | 57.02 | $21.64 | 366625 |
| 2025-02-27 | 58.29 | $21.75 | 715400 |
| 2025-02-26 | 64.11 | $22.22 | 392800 |
| 2025-02-25 | 62.44 | $22.00 | 242944 |
| 2025-02-24 | 61.36 | $21.86 | 216200 |
| 2025-02-21 | 60.97 | $21.81 | 170700 |
| 2025-02-20 | 66.88 | $22.28 | 120303 |
| 2025-02-19 | 64.74 | $21.97 | 261147 |
| 2025-02-18 | 67.27 | $22.16 | 369507 |
| 2025-02-14 | 75.88 | $22.74 | 232471 |
| 2025-02-13 | 74.72 | $22.52 | 191544 |
| 2025-02-12 | 73.03 | $22.22 | 429000 |
| 2025-02-11 | 71.77 | $22.01 | 246600 |
| 2025-02-10 | 73.16 | $22.10 | 331102 |
| 2025-02-07 | 71.29 | $21.78 | 365838 |
| 2025-02-06 | 72.79 | $21.88 | 365100 |
| 2025-02-05 | 68.78 | $21.24 | 282533 |
| 2025-02-04 | 67.20 | $21.02 | 229631 |
| 2025-02-03 | 63.10 | $20.51 | 171100 |
| 2025-01-31 | 62.21 | $20.41 | 136000 |
| 2025-01-30 | 62.04 | $20.39 | 182731 |
| 2025-01-29 | 58.14 | $19.96 | 142133 |
| 2025-01-28 | 56.15 | $19.76 | 142200 |
| 2025-01-27 | 58.81 | $19.96 | 193700 |
| 2025-01-24 | 64.62 | $20.36 | 127824 |
| 2025-01-23 | 59.91 | $19.86 | 210831 |
| 2025-01-22 | 59.40 | $19.81 | 224400 |
| 2025-01-21 | 56.89 | $19.57 | 308914 |
| 2025-01-17 | 50.59 | $19.05 | 154229 |
| 2025-01-16 | 50.46 | $19.04 | 212700 |
| 2025-01-15 | 48.63 | $18.90 | 192200 |
| 2025-01-14 | 46.07 | $18.71 | 199536 |
| 2025-01-13 | 41.06 | $18.37 | 98900 |
| 2025-01-10 | 39.01 | $18.24 | 106800 |
| 2025-01-08 | 43.31 | $18.63 | 121304 |
| 2025-01-07 | 45.51 | $18.81 | 157049 |
| 2025-01-06 | 41.76 | $18.57 | 140941 |
| 2025-01-03 | 39.11 | $18.41 | 158600 |
| 2025-01-02 | 42.56 | $18.71 | 154419 |
| 2024-12-31 | 44.43 | $18.86 | 110837 |
| 2024-12-30 | 43.17 | $18.78 | 138735 |
| 2024-12-27 | 45.89 | $19.00 | 124605 |
| 2024-12-26 | 45.29 | $18.96 | 258211 |
| 2024-12-24 | 44.42 | $18.90 | 63719 |
| 2024-12-23 | 41.78 | $18.72 | 188900 |
| 2024-12-20 | 44.22 | $18.94 | 259444 |
| 2024-12-19 | 42.48 | $18.82 | 226429 |
| 2024-12-18 | 39.16 | $18.60 | 289837 |
| 2024-12-17 | 44.35 | $19.07 | 167000 |
| 2024-12-16 | 47.66 | $19.33 | 288800 |
| 2024-12-13 | 49.28 | $19.45 | 122443 |
| 2024-12-12 | 52.52 | $19.68 | 220100 |
| 2024-12-11 | 48.91 | $19.42 | 142100 |
| 2024-12-10 | 47.75 | $19.34 | 106700 |
| 2024-12-09 | 48.54 | $19.40 | 194534 |
| 2024-12-06 | 44.95 | $19.15 | 184126 |
| 2024-12-05 | 48.55 | $19.43 | 186700 |
| 2024-12-04 | 42.10 | $19.02 | 220400 |
| 2024-12-03 | 44.70 | $19.22 | 152825 |
| 2024-12-02 | 42.86 | $19.11 | 267738 |
| 2024-11-29 | 40.46 | $18.97 | 406600 |
| 2024-11-27 | 40.46 | $18.97 | 460836 |
| 2024-11-26 | 40.57 | $18.98 | 552600 |
| 2024-11-25 | 40.11 | $18.95 | 615628 |
| 2024-11-22 | 40.21 | $18.96 | 162611 |
| 2024-11-21 | 45.55 | $19.46 | 147242 |
| 2024-11-20 | 46.25 | $19.52 | 216000 |
| 2024-11-19 | 42.77 | $19.27 | 143828 |
| 2024-11-18 | 42.48 | $19.25 | 134017 |
| 2024-11-15 | 42.58 | $19.26 | 115435 |
| 2024-11-14 | 41.13 | $19.15 | 151400 |
| 2024-11-13 | 42.81 | $19.33 | 175200 |
| 2024-11-12 | 41.29 | $19.21 | 132804 |
| 2024-11-11 | 43.40 | $19.44 | 169521 |
| 2024-11-08 | 44.04 | $19.51 | 198420 |
| 2024-11-07 | 50.97 | $20.18 | 321026 |
| 2024-11-06 | 45.64 | $19.74 | 429738 |
| 2024-11-05 | 44.73 | $19.67 | 264236 |
| 2024-11-04 | 45.34 | $19.73 | 390344 |
| 2024-11-01 | 41.92 | $19.46 | 286247 |
| 2024-10-31 | 42.67 | $19.54 | 245400 |
| 2024-10-30 | 43.98 | $19.68 | 359549 |
| 2024-10-29 | 45.41 | $19.83 | 333600 |
| 2024-10-28 | 53.90 | $20.60 | 334500 |
| 2024-10-25 | 52.36 | $20.46 | 294248 |
| 2024-10-24 | 57.87 | $20.88 | 160030 |
| 2024-10-23 | 55.43 | $20.65 | 305404 |
| 2024-10-22 | 53.08 | $20.44 | 231900 |
| 2024-10-21 | 53.85 | $20.50 | 205900 |
| 2024-10-18 | 53.97 | $20.51 | 193506 |
| 2024-10-17 | 51.19 | $20.25 | 246338 |
| 2024-10-16 | 53.19 | $20.42 | 600400 |
| 2024-10-15 | 49.43 | $20.08 | 283018 |
| 2024-10-14 | 50.57 | $20.18 | 1.4M |
| 2024-10-11 | 49.24 | $20.06 | 428500 |
| 2024-10-10 | 47.45 | $19.90 | 147115 |
| 2024-10-09 | 45.28 | $19.71 | 163700 |
| 2024-10-08 | 45.06 | $19.69 | 301018 |
| 2024-10-07 | 44.51 | $19.64 | 249900 |
| 2024-10-04 | 45.63 | $19.77 | 195800 |
| 2024-10-03 | 44.09 | $19.62 | 601317 |
| 2024-10-02 | 45.99 | $19.85 | 225300 |
| 2024-10-01 | 50.49 | $20.35 | 363600 |
| 2024-09-30 | 54.66 | $20.76 | 311900 |
| 2024-09-27 | 57.75 | $21.04 | 247633 |
| 2024-09-26 | 60.18 | $21.25 | 494005 |
| 2024-09-25 | 56.09 | $20.76 | 233240 |
| 2024-09-24 | 57.46 | $20.88 | 285444 |
| 2024-09-23 | 51.97 | $20.29 | 284600 |
| 2024-09-20 | 48.55 | $19.97 | 459100 |
| 2024-09-19 | 52.08 | $20.29 | 255200 |
| 2024-09-18 | 51.55 | $20.24 | 164948 |
| 2024-09-17 | 49.68 | $20.06 | 139346 |
| 2024-09-16 | 55.97 | $20.61 | 233000 |
| 2024-09-13 | 55.48 | $20.56 | 269726 |
| 2024-09-12 | 53.73 | $20.38 | 248000 |
| 2024-09-11 | 48.50 | $19.89 | 206900 |
| 2024-09-10 | 44.35 | $19.55 | 203700 |
| 2024-09-09 | 47.79 | $19.87 | 204649 |
| 2024-09-06 | 47.43 | $19.84 | 128100 |
| 2024-09-05 | 52.78 | $20.30 | 151400 |
| 2024-09-04 | 52.11 | $20.24 | 175200 |
| 2024-09-03 | 53.43 | $20.35 | 159600 |
| 2024-08-30 | 57.18 | $20.65 | 201101 |
| 2024-08-29 | 55.81 | $20.51 | 275500 |
| 2024-08-28 | 55.42 | $20.47 | 181100 |
| 2024-08-27 | 54.76 | $20.40 | 177000 |
| 2024-08-26 | 57.05 | $20.60 | 282334 |
| 2024-08-23 | 58.57 | $20.73 | 418100 |
| 2024-08-22 | 55.73 | $20.40 | 144725 |
| 2024-08-21 | 58.38 | $20.63 | 166000 |
| 2024-08-20 | 59.91 | $20.76 | 329000 |
| 2024-08-19 | 57.89 | $20.51 | 301500 |
| 2024-08-16 | 54.97 | $20.17 | 236400 |
| 2024-08-15 | 57.77 | $20.42 | 139700 |
| 2024-08-14 | 54.98 | $20.10 | 228500 |
| 2024-08-13 | 54.98 | $20.10 | 231800 |
| 2024-08-12 | 52.87 | $19.86 | 150600 |
| 2024-08-09 | 50.49 | $19.60 | 195316 |
| 2024-08-08 | 48.97 | $19.44 | 278000 |
| 2024-08-07 | 45.41 | $19.08 | 250100 |
| 2024-08-06 | 46.35 | $19.19 | 177222 |
| 2024-08-05 | 41.55 | $18.73 | 330500 |
| 2024-08-02 | 47.03 | $19.36 | 192014 |
| 2024-08-01 | 48.08 | $19.47 | 203500 |
| 2024-07-31 | 54.49 | $20.08 | 265134 |
| 2024-07-30 | 48.98 | $19.56 | 338500 |
| 2024-07-29 | 49.09 | $19.57 | 189140 |
| 2024-07-26 | 54.61 | $20.05 | 239625 |
| 2024-07-25 | 54.31 | $20.02 | 186500 |
| 2024-07-24 | 55.85 | $20.15 | 211400 |
| 2024-07-23 | 57.53 | $20.29 | 153700 |
| 2024-07-22 | 61.41 | $20.60 | 170809 |
| 2024-07-19 | 58.21 | $20.23 | 292228 |
| 2024-07-18 | 62.18 | $20.53 | 236600 |
| 2024-07-17 | 66.47 | $20.83 | 384739 |
| 2024-07-16 | 69.04 | $21.00 | 136900 |
| 2024-07-15 | 68.57 | $20.93 | 392212 |
| 2024-07-12 | 68.71 | $20.94 | 414700 |
| 2024-07-11 | 65.34 | $20.45 | 484000 |
| 2024-07-10 | 60.76 | $19.89 | 367300 |
| 2024-07-09 | 55.68 | $19.38 | 1.9M |
| 2024-07-08 | 50.03 | $18.91 | 291743 |
| 2024-07-05 | 50.81 | $18.97 | 590100 |
| 2024-07-03 | 50.57 | $18.95 | 225200 |
| 2024-07-02 | 45.94 | $18.59 | 167215 |
| 2024-07-01 | 45.13 | $18.53 | 153900 |
| 2024-06-28 | 48.60 | $18.83 | 305500 |
| 2024-06-27 | 46.52 | $18.67 | 114000 |
| 2024-06-26 | 46.00 | $18.63 | 102622 |
| 2024-06-25 | 46.75 | $18.70 | 195200 |
| 2024-06-24 | 47.39 | $18.76 | 197500 |
| 2024-06-21 | 43.89 | $18.47 | 289720 |
| 2024-06-20 | 49.49 | $18.99 | 211600 |
| 2024-06-18 | 46.37 | $18.74 | 130000 |
| 2024-06-17 | 43.30 | $18.51 | 145334 |
| 2024-06-14 | 43.30 | $18.51 | 234845 |
| 2024-06-13 | 48.16 | $18.96 | 532947 |
| 2024-06-12 | 47.16 | $18.88 | 680500 |
| 2024-06-11 | 42.55 | $18.53 | 174100 |
| 2024-06-10 | 43.47 | $18.62 | 138149 |
| 2024-06-07 | 46.35 | $18.89 | 223100 |
| 2024-06-06 | 52.61 | $19.40 | 221636 |
| 2024-06-05 | 48.46 | $19.08 | 261637 |
| 2024-06-04 | 50.02 | $19.20 | 283340 |
| 2024-06-03 | 50.41 | $19.23 | 230935 |
| 2024-05-31 | 45.78 | $18.88 | 254929 |
| 2024-05-30 | 46.61 | $18.95 | 255700 |
| 2024-05-29 | 49.65 | $19.20 | 324037 |
| 2024-05-28 | 58.32 | $19.80 | 213500 |
| 2024-05-24 | 60.14 | $19.91 | 194737 |
| 2024-05-23 | 60.80 | $19.95 | 158236 |
| 2024-05-22 | 58.08 | $19.70 | 266703 |
| 2024-05-21 | 62.19 | $19.95 | 68326 |
| 2024-05-20 | 62.86 | $19.99 | 135600 |
| 2024-05-17 | 62.77 | $19.98 | 225541 |
| 2024-05-16 | 62.77 | $19.98 | 430900 |
| 2024-05-15 | 62.91 | $19.99 | 183934 |
| 2024-05-14 | 59.09 | $19.57 | 252400 |
| 2024-05-13 | 54.88 | $19.17 | 256402 |
| 2024-05-10 | 52.81 | $18.99 | 259200 |
| 2024-05-09 | 45.23 | $18.42 | 687734 |
| 2024-05-08 | 44.03 | $18.34 | 319700 |
| 2024-05-07 | 43.59 | $18.31 | 458740 |
| 2024-05-06 | 42.74 | $18.25 | 342100 |
| 2024-05-03 | 41.33 | $18.15 | 240000 |
| 2024-05-02 | 40.36 | $18.08 | 274000 |
| 2024-05-01 | 37.98 | $17.91 | 348140 |
| 2024-04-30 | 38.58 | $17.98 | 575817 |
| 2024-04-29 | 43.23 | $18.48 | 390400 |
| 2024-04-26 | 39.19 | $18.19 | 285400 |
| 2024-04-25 | 39.65 | $18.24 | 240338 |
| 2024-04-24 | 39.52 | $18.23 | 373100 |
| 2024-04-23 | 39.60 | $18.24 | 433700 |
| 2024-04-22 | 38.09 | $18.12 | 288700 |
| 2024-04-19 | 37.10 | $18.04 | 214811 |
| 2024-04-18 | 37.60 | $18.11 | 247500 |
| 2024-04-17 | 34.85 | $17.88 | 391500 |
| 2024-04-16 | 39.13 | $18.48 | 752212 |
| 2024-04-15 | 41.72 | $18.80 | 407300 |
| 2024-04-12 | 42.81 | $18.93 | 259957 |
| 2024-04-11 | 50.69 | $19.74 | 157946 |
| 2024-04-10 | 50.04 | $19.68 | 295117 |
| 2024-04-09 | 57.30 | $20.29 | 196833 |
| 2024-04-08 | 56.81 | $20.24 | 242823 |
| 2024-04-05 | 55.56 | $20.11 | 132300 |
| 2024-04-04 | 58.93 | $20.38 | 415000 |
| 2024-04-03 | 59.31 | $20.41 | 321700 |
| 2024-04-02 | 58.55 | $20.32 | 288602 |
| 2024-04-01 | 53.07 | $19.73 | 284800 |
| 2024-03-28 | 54.23 | $19.83 | 209500 |
| 2024-03-27 | 53.55 | $19.76 | 113222 |
| 2024-03-26 | 52.61 | $19.66 | 353600 |
| 2024-03-25 | 51.58 | $19.55 | 217300 |
| 2024-03-22 | 50.18 | $19.40 | 285336 |
| 2024-03-21 | 51.41 | $19.53 | 249844 |
| 2024-03-20 | 52.34 | $19.63 | 312928 |
| 2024-03-19 | 51.16 | $19.49 | 175400 |
| 2024-03-18 | 55.95 | $20.00 | 208514 |
| 2024-03-15 | 57.97 | $20.20 | 462200 |
| 2024-03-14 | 59.50 | $20.35 | 272445 |
| 2024-03-13 | 61.56 | $20.55 | 1.0M |
| 2024-03-12 | 58.78 | $20.14 | 276700 |
| 2024-03-11 | 54.26 | $19.55 | 127400 |
| 2024-03-08 | 52.41 | $19.33 | 296419 |
| 2024-03-07 | 47.56 | $18.80 | 577600 |
| 2024-03-06 | 51.52 | $19.22 | 191529 |
| 2024-03-05 | 50.01 | $19.06 | 283300 |
| 2024-03-04 | 51.83 | $19.25 | 178137 |
| 2024-03-01 | 57.91 | $19.83 | 329546 |
| 2024-02-29 | 56.23 | $19.63 | 335200 |
| 2024-02-28 | 53.30 | $19.30 | 177037 |
| 2024-02-27 | 52.84 | $19.25 | 327200 |
| 2024-02-26 | 50.46 | $18.99 | 159600 |
| 2024-02-23 | 50.46 | $18.99 | 159113 |
| 2024-02-22 | 51.64 | $19.12 | 259219 |
| 2024-02-21 | 57.85 | $19.75 | 397700 |
| 2024-02-20 | 63.73 | $20.26 | 352709 |
| 2024-02-16 | 63.18 | $20.18 | 267820 |
| 2024-02-15 | 60.03 | $19.75 | 381000 |
| 2024-02-14 | 52.08 | $18.87 | 306600 |
| 2024-02-13 | 41.37 | $18.02 | 327600 |
| 2024-02-12 | 44.24 | $18.28 | 198000 |
| 2024-02-09 | 44.58 | $18.31 | 208500 |
| 2024-02-08 | 40.85 | $18.05 | 219100 |
| 2024-02-07 | 44.46 | $18.38 | 287500 |
| 2024-02-06 | 46.35 | $18.54 | 328400 |
| 2024-02-05 | 48.17 | $18.69 | 229900 |
| 2024-02-02 | 49.78 | $18.82 | 280200 |
| 2024-02-01 | 52.88 | $19.06 | 471102 |
| 2024-01-31 | 41.66 | $18.28 | 312500 |
| 2024-01-30 | 42.39 | $18.34 | 489714 |
| 2024-01-29 | 44.65 | $18.52 | 143101 |
| 2024-01-26 | 45.28 | $18.57 | 231027 |
| 2024-01-25 | 47.33 | $18.73 | 185943 |
| 2024-01-24 | 45.73 | $18.62 | 342700 |
| 2024-01-23 | 43.19 | $18.45 | 393000 |
| 2024-01-22 | 45.20 | $18.62 | 209500 |
| 2024-01-19 | 46.04 | $18.69 | 234735 |
| 2024-01-18 | 42.72 | $18.46 | 283335 |
| 2024-01-17 | 40.92 | $18.34 | 273719 |
| 2024-01-16 | 44.46 | $18.66 | 242300 |
| 2024-01-12 | 46.00 | $18.79 | 223423 |
| 2024-01-11 | 45.17 | $18.73 | 195100 |
| 2024-01-10 | 44.22 | $18.66 | 246400 |
| 2024-01-09 | 45.39 | $18.77 | 329300 |
| 2024-01-08 | 50.23 | $19.19 | 243300 |
| 2024-01-05 | 53.58 | $19.45 | 158648 |
| 2024-01-04 | 51.82 | $19.30 | 393114 |
| 2024-01-03 | 55.71 | $19.59 | 251631 |
| 2024-01-02 | 53.89 | $19.43 | 207900 |
| 2023-12-29 | 54.69 | $19.49 | 187300 |
| 2023-12-28 | 52.93 | $19.33 | 264403 |
| 2023-12-27 | 51.92 | $19.24 | 174024 |
| 2023-12-26 | 50.71 | $19.13 | 137321 |
| 2023-12-22 | 52.78 | $19.31 | 152800 |
| 2023-12-21 | 52.68 | $19.30 | 401346 |
| 2023-12-20 | 50.75 | $19.11 | 389329 |
| 2023-12-19 | 56.51 | $19.61 | 2.0M |
| 2023-12-18 | 56.32 | $19.59 | 361224 |
| 2023-12-15 | 62.48 | $20.07 | 732600 |
| 2023-12-14 | 65.76 | $20.30 | 1.3M |
| 2023-12-13 | 62.15 | $19.86 | 1.1M |
| 2023-12-12 | 57.19 | $19.35 | 485326 |
| 2023-12-11 | 53.06 | $18.99 | 352000 |
| 2023-12-08 | 59.58 | $19.42 | 230400 |
| 2023-12-07 | 60.07 | $19.45 | 274202 |
| 2023-12-06 | 60.07 | $19.45 | 489700 |
| 2023-12-05 | 60.22 | $19.46 | 593148 |
| 2023-12-04 | 59.55 | $19.39 | 301932 |
| 2023-12-01 | 62.84 | $19.62 | 459500 |
| 2023-11-30 | 62.41 | $19.57 | 508144 |
| 2023-11-29 | 59.67 | $19.26 | 449300 |
| 2023-11-28 | 59.58 | $19.25 | 290200 |
| 2023-11-27 | 59.06 | $19.19 | 180647 |
| 2023-11-24 | 59.42 | $19.22 | 81912 |
| 2023-11-22 | 57.51 | $18.99 | 181400 |
| 2023-11-21 | 57.43 | $18.98 | 317700 |
| 2023-11-20 | 59.87 | $19.20 | 398945 |
| 2023-11-17 | 58.50 | $19.02 | 202800 |
| 2023-11-16 | 55.88 | $18.69 | 346948 |
| 2023-11-15 | 57.45 | $18.84 | 277500 |
| 2023-11-14 | 56.28 | $18.69 | 333000 |
| 2023-11-13 | 46.10 | $17.60 | 311800 |
| 2023-11-10 | 51.78 | $18.14 | 210000 |
| 2023-11-09 | 48.07 | $17.81 | 501300 |
| 2023-11-08 | 53.78 | $18.29 | 269200 |
| 2023-11-07 | 55.08 | $18.39 | 330500 |
| 2023-11-06 | 55.34 | $18.41 | 234700 |
| 2023-11-03 | 56.45 | $18.50 | 579213 |
| 2023-11-02 | 51.52 | $18.02 | 391530 |
| 2023-11-01 | 46.87 | $17.63 | 400630 |
| 2023-10-31 | 43.86 | $17.40 | 545400 |
| 2023-10-30 | 43.47 | $17.37 | 311508 |
| 2023-10-27 | 44.56 | $17.48 | 463234 |
| 2023-10-26 | 42.95 | $17.35 | 372900 |
| 2023-10-25 | 41.83 | $17.26 | 379700 |
| 2023-10-24 | 42.89 | $17.38 | 297409 |
| 2023-10-23 | 41.72 | $17.28 | 614900 |
| 2023-10-20 | 39.84 | $17.12 | 279816 |
| 2023-10-19 | 42.53 | $17.45 | 479000 |
| 2023-10-18 | 41.97 | $17.40 | 360838 |
| 2023-10-17 | 42.76 | $17.50 | 444139 |
| 2023-10-16 | 43.47 | $17.59 | 429200 |
| 2023-10-13 | 38.55 | $17.13 | 379210 |
| 2023-10-12 | 42.19 | $17.61 | 339400 |
| 2023-10-11 | 45.23 | $17.97 | 452100 |
| 2023-10-10 | 46.19 | $18.08 | 231424 |
| 2023-10-09 | 40.60 | $17.57 | 126600 |
| 2023-10-06 | 43.11 | $17.87 | 237025 |
| 2023-10-05 | 42.66 | $17.83 | 92900 |
| 2023-10-04 | 44.92 | $18.10 | 196327 |
| 2023-10-03 | 41.19 | $17.76 | 138700 |
| 2023-10-02 | 42.89 | $17.97 | 125700 |
| 2023-09-29 | 46.09 | $18.34 | 337300 |
| 2023-09-28 | 47.74 | $18.52 | 525300 |
| 2023-09-27 | 45.69 | $18.32 | 582700 |
| 2023-09-26 | 38.22 | $17.67 | 190024 |
| 2023-09-25 | 40.94 | $18.00 | 296127 |
| 2023-09-22 | 43.05 | $18.24 | 299700 |
| 2023-09-21 | 43.23 | $18.26 | 253102 |
| 2023-09-20 | 47.29 | $18.70 | 198300 |
| 2023-09-19 | 48.67 | $18.84 | 108819 |
| 2023-09-18 | 48.77 | $18.85 | 117829 |
| 2023-09-15 | 49.61 | $18.94 | 321200 |
| 2023-09-14 | 48.38 | $18.81 | 286169 |
| 2023-09-13 | 46.09 | $18.57 | 1.4M |
| 2023-09-12 | 41.67 | $18.14 | 1.6M |
| 2023-09-11 | 40.16 | $18.00 | 241100 |
| 2023-09-08 | 37.05 | $17.72 | 410100 |
| 2023-09-07 | 40.01 | $18.14 | 288201 |
| 2023-09-06 | 41.98 | $18.40 | 284745 |
| 2023-09-05 | 39.36 | $18.16 | 213745 |
| 2023-09-01 | 46.92 | $19.06 | 271100 |
| 2023-08-31 | 47.59 | $19.13 | 794000 |
| 2023-08-30 | 49.13 | $19.29 | 237700 |
| 2023-08-29 | 49.99 | $19.38 | 167500 |
| 2023-08-28 | 47.97 | $19.17 | 295726 |
| 2023-08-25 | 48.41 | $19.22 | 502523 |
| 2023-08-24 | 45.14 | $18.88 | 575247 |
| 2023-08-23 | 48.40 | $19.26 | 704000 |
| 2023-08-22 | 41.54 | $18.61 | 479400 |
| 2023-08-21 | 38.68 | $18.37 | 264100 |
| 2023-08-18 | 38.68 | $18.37 | 234829 |
| 2023-08-17 | 38.89 | $18.40 | 201844 |
| 2023-08-16 | 41.99 | $18.82 | 184246 |
| 2023-08-15 | 42.92 | $18.94 | 166700 |
| 2023-08-14 | 45.05 | $19.21 | 132900 |
| 2023-08-11 | 45.85 | $19.31 | 135431 |
| 2023-08-10 | 52.39 | $20.05 | 228200 |
| 2023-08-09 | 51.23 | $19.92 | 325944 |
| 2023-08-08 | 46.77 | $19.45 | 352618 |
| 2023-08-07 | 51.11 | $19.91 | 240900 |
| 2023-08-04 | 49.06 | $19.70 | 359406 |
| 2023-08-03 | 50.70 | $19.87 | 362500 |
| 2023-08-02 | 52.87 | $20.09 | 342700 |
| 2023-08-01 | 63.69 | $21.01 | 975400 |
| 2023-07-31 | 64.93 | $21.10 | 1.1M |
| 2023-07-28 | 65.06 | $21.11 | 337941 |
| 2023-07-27 | 70.12 | $21.48 | 582700 |
| 2023-07-26 | 71.55 | $21.58 | 881400 |
| 2023-07-25 | 69.98 | $21.31 | 453100 |
| 2023-07-24 | 69.20 | $21.18 | 178437 |
| 2023-07-21 | 66.95 | $20.82 | 162900 |
| 2023-07-20 | 65.07 | $20.54 | 268746 |
| 2023-07-19 | 68.94 | $20.83 | 259100 |
| 2023-07-18 | 65.36 | $20.30 | 371806 |
| 2023-07-17 | 60.84 | $19.74 | 201413 |
| 2023-07-14 | 60.13 | $19.66 | 355000 |
| 2023-07-13 | 58.26 | $19.45 | 227136 |
| 2023-07-12 | 56.78 | $19.29 | 179200 |
| 2023-07-11 | 52.17 | $18.83 | 256209 |
| 2023-07-10 | 48.54 | $18.51 | 175600 |
| 2023-07-07 | 50.48 | $18.68 | 177218 |
| 2023-07-06 | 47.44 | $18.42 | 447874 |
| 2023-07-05 | 52.37 | $18.84 | 221903 |
| 2023-07-03 | 53.12 | $18.90 | 113709 |
| 2023-06-30 | 52.58 | $18.85 | 403735 |
| 2023-06-29 | 48.79 | $18.51 | 264003 |
| 2023-06-28 | 45.76 | $18.26 | 287500 |
| 2023-06-27 | 46.81 | $18.36 | 367300 |
| 2023-06-26 | 48.51 | $18.52 | 180736 |
| 2023-06-23 | 46.55 | $18.35 | 199214 |
| 2023-06-22 | 51.23 | $18.78 | 249207 |
| 2023-06-21 | 53.98 | $19.01 | 177433 |
| 2023-06-20 | 54.96 | $19.09 | 298229 |
| 2023-06-16 | 56.79 | $19.24 | 473109 |
| 2023-06-15 | 56.60 | $19.22 | 243844 |
| 2023-06-14 | 54.11 | $18.95 | 369500 |
| 2023-06-13 | 51.67 | $18.70 | 288821 |
| 2023-06-12 | 50.98 | $18.63 | 346400 |
| 2023-06-09 | 54.25 | $18.94 | 393100 |
| 2023-06-08 | 55.12 | $19.02 | 272300 |
| 2023-06-07 | 55.65 | $19.07 | 355500 |
| 2023-06-06 | 53.17 | $18.78 | 361200 |
| 2023-06-05 | 48.15 | $18.25 | 250434 |
| 2023-06-02 | 47.54 | $18.19 | 473008 |
| 2023-06-01 | 43.24 | $17.78 | 363615 |
| 2023-05-31 | 38.44 | $17.37 | 603700 |
| 2023-05-30 | 45.90 | $18.20 | 445500 |
| 2023-05-26 | 46.95 | $18.30 | 174100 |
| 2023-05-25 | 48.30 | $18.43 | 516300 |
| 2023-05-24 | 44.43 | $18.10 | 437317 |
| 2023-05-23 | 50.53 | $18.66 | 353034 |
| 2023-05-22 | 52.10 | $18.79 | 160104 |
| 2023-05-19 | 52.70 | $18.84 | 219812 |
| 2023-05-18 | 52.29 | $18.80 | 325200 |
| 2023-05-17 | 55.80 | $19.10 | 382103 |
| 2023-05-16 | 56.77 | $19.18 | 341300 |
| 2023-05-15 | 65.84 | $19.85 | 347305 |
| 2023-05-12 | 64.64 | $19.70 | 249400 |
| 2023-05-11 | 64.24 | $19.65 | 297400 |
| 2023-05-10 | 64.08 | $19.63 | 279400 |
| 2023-05-09 | 65.42 | $19.73 | 558309 |
| 2023-05-08 | 64.36 | $19.58 | 440913 |
| 2023-05-05 | 64.08 | $19.54 | 711300 |
| 2023-05-04 | 63.26 | $19.42 | 841513 |
| 2023-05-03 | 60.33 | $19.01 | 458936 |
| 2023-05-02 | 58.65 | $18.79 | 788526 |
| 2023-05-01 | 59.96 | $18.91 | 265600 |
| 2023-04-28 | 62.64 | $19.15 | 665321 |
| 2023-04-27 | 61.76 | $19.02 | 671300 |
| 2023-04-26 | 58.01 | $18.50 | 586103 |
| 2023-04-25 | 52.28 | $17.83 | 841500 |
| 2023-04-24 | 50.06 | $17.60 | 489015 |
| 2023-04-21 | 51.55 | $17.75 | 651200 |
| 2023-04-20 | 51.74 | $17.77 | 329603 |
| 2023-04-19 | 49.94 | $17.57 | 353346 |
| 2023-04-18 | 65.91 | $18.94 | 954218 |
| 2023-04-17 | 64.90 | $18.81 | 310400 |
| 2023-04-14 | 64.20 | $18.72 | 356221 |
| 2023-04-13 | 65.86 | $18.84 | 580511 |
| 2023-04-12 | 62.57 | $18.41 | 315900 |
| 2023-04-11 | 58.40 | $17.94 | 409342 |
| 2023-04-10 | 55.60 | $17.66 | 226900 |
| 2023-04-06 | 56.24 | $17.71 | 218916 |
| 2023-04-05 | 57.37 | $17.80 | 278847 |
| 2023-04-04 | 55.58 | $17.61 | 304100 |
| 2023-04-03 | 55.01 | $17.55 | 477241 |
| 2023-03-31 | 58.32 | $17.83 | 424822 |
| 2023-03-30 | 59.65 | $17.94 | 476100 |
| 2023-03-29 | 58.75 | $17.83 | 588431 |
| 2023-03-28 | 54.55 | $17.35 | 493942 |
| 2023-03-27 | 50.67 | $16.96 | 649600 |
| 2023-03-24 | 48.65 | $16.77 | 663135 |
| 2023-03-23 | 51.39 | $17.03 | 1.4M |
| 2023-03-22 | 51.39 | $17.03 | 1.0M |
| 2023-03-21 | 49.51 | $16.84 | 610900 |
| 2023-03-20 | 44.93 | $16.41 | 716000 |
| 2023-03-17 | 43.80 | $16.31 | 786700 |
| 2023-03-16 | 50.93 | $17.03 | 1.0M |
| 2023-03-15 | 49.63 | $16.91 | 1.8M |
| 2023-03-14 | 53.32 | $17.24 | 6.1M |
| 2023-03-13 | 50.79 | $17.00 | 1.5M |
| 2023-03-10 | 65.87 | $18.07 | 1.7M |
| 2023-03-09 | 64.27 | $17.90 | 826909 |
| 2023-03-08 | 63.21 | $17.79 | 924200 |
| 2023-03-07 | 59.12 | $17.40 | 696923 |
| 2023-03-06 | 61.45 | $17.54 | 394438 |
| 2023-03-03 | 59.04 | $17.32 | 533000 |
| 2023-03-02 | 56.71 | $17.12 | 886400 |
| 2023-03-01 | 57.33 | $17.16 | 1.7M |
| 2023-02-28 | 52.65 | $16.78 | 770817 |
| 2023-02-27 | 51.45 | $16.69 | 431100 |
| 2023-02-24 | 56.09 | $17.00 | 539300 |
| 2023-02-23 | 60.80 | $17.28 | 703341 |
| 2023-02-22 | 59.29 | $17.15 | 743000 |
| 2023-02-21 | 57.38 | $16.99 | 907800 |
| 2023-02-17 | 62.25 | $17.27 | 590216 |
| 2023-02-16 | 66.67 | $17.50 | 368146 |
| 2023-02-15 | 66.27 | $17.46 | 344909 |
| 2023-02-14 | 68.79 | $17.59 | 437600 |
| 2023-02-13 | 67.62 | $17.46 | 366706 |
| 2023-02-10 | 65.14 | $17.20 | 431905 |
| 2023-02-09 | 65.51 | $17.22 | 419947 |
| 2023-02-08 | 64.06 | $17.07 | 674400 |
| 2023-02-07 | 62.27 | $16.89 | 542045 |
| 2023-02-06 | 62.06 | $16.87 | 500040 |
| 2023-02-03 | 59.29 | $16.60 | 653314 |
| 2023-02-02 | 65.71 | $16.98 | 375742 |
| 2023-02-01 | 65.15 | $16.92 | 433014 |
| 2023-01-31 | 65.06 | $16.91 | 1.3M |
| 2023-01-30 | 59.63 | $16.37 | 1.2M |
| 2023-01-27 | 60.45 | $16.42 | 1.3M |
| 2023-01-26 | 58.02 | $16.20 | 1.5M |
| 2023-01-25 | 53.31 | $15.82 | 605647 |
| 2023-01-24 | 51.54 | $15.69 | 660629 |
| 2023-01-23 | 49.00 | $15.51 | 506400 |
| 2023-01-20 | 50.68 | $15.63 | 464500 |
| 2023-01-19 | 51.95 | $15.72 | 366445 |
| 2023-01-18 | 52.51 | $15.76 | 356737 |
| 2023-01-17 | 52.02 | $15.72 | 386600 |
| 2023-01-13 | 56.58 | $16.05 | 174813 |
| 2023-01-12 | 56.36 | $16.03 | 216905 |
| 2023-01-11 | 57.18 | $16.09 | 357334 |
| 2023-01-10 | 58.54 | $16.19 | 210100 |
| 2023-01-09 | 60.87 | $16.36 | 355100 |
| 2023-01-06 | 56.83 | $15.94 | 183600 |
| 2023-01-05 | 54.27 | $15.70 | 292548 |
| 2023-01-04 | 51.54 | $15.46 | 259722 |
| 2023-01-03 | 50.00 | $15.33 | 301200 |
| 2022-12-30 | 56.71 | $15.84 | 286300 |
| 2022-12-29 | 56.99 | $15.86 | 561803 |
| 2022-12-28 | 53.43 | $15.54 | 650400 |
| 2022-12-27 | 51.90 | $15.41 | 647739 |
| 2022-12-23 | 52.79 | $15.48 | 566200 |
| 2022-12-22 | 54.96 | $15.65 | 555500 |
| 2022-12-21 | 56.93 | $15.80 | 414438 |
| 2022-12-20 | 55.10 | $15.62 | 748100 |
| 2022-12-19 | 52.43 | $15.37 | 250100 |
| 2022-12-16 | 49.95 | $15.15 | 399500 |
| 2022-12-15 | 49.95 | $15.15 | 275500 |
| 2022-12-14 | 54.76 | $15.56 | 416900 |
| 2022-12-13 | 58.83 | $15.87 | 292100 |
| 2022-12-12 | 57.28 | $15.71 | 259000 |
| 2022-12-09 | 55.47 | $15.53 | 317500 |
| 2022-12-08 | 54.67 | $15.45 | 411600 |
| 2022-12-07 | 57.91 | $15.71 | 285000 |
| 2022-12-06 | 60.53 | $15.91 | 276839 |
| 2022-12-05 | 57.22 | $15.55 | 416100 |
| 2022-12-02 | 59.87 | $15.75 | 485100 |
| 2022-12-01 | 59.42 | $15.70 | 305800 |
| 2022-11-30 | 58.63 | $15.61 | 390116 |
| 2022-11-29 | 56.21 | $15.34 | 302725 |
| 2022-11-28 | 53.23 | $15.03 | 475343 |
| 2022-11-25 | 52.02 | $14.91 | 506739 |
| 2022-11-23 | 51.93 | $14.90 | 787500 |
| 2022-11-22 | 51.07 | $14.81 | 372219 |
| 2022-11-21 | 48.87 | $14.58 | 385321 |
| 2022-11-18 | 47.20 | $14.41 | 727810 |
| 2022-11-17 | 48.98 | $14.61 | 958100 |
| 2022-11-16 | 49.43 | $14.66 | 1.2M |
| 2022-11-15 | 53.59 | $15.11 | 283300 |
| 2022-11-14 | 53.78 | $15.13 | 340216 |
| 2022-11-11 | 56.66 | $15.43 | 660437 |
| 2022-11-10 | 53.59 | $15.04 | 288202 |
| 2022-11-09 | 51.68 | $14.81 | 693000 |
| 2022-11-08 | 56.50 | $15.31 | 1.7M |
| 2022-11-07 | 50.33 | $14.61 | 261303 |
| 2022-11-04 | 50.43 | $14.62 | 361629 |
| 2022-11-03 | 45.98 | $14.17 | 410241 |
| 2022-11-02 | 46.78 | $14.26 | 342110 |
| 2022-11-01 | 49.31 | $14.54 | 273211 |
| 2022-10-31 | 48.26 | $14.43 | 283447 |
| 2022-10-28 | 47.04 | $14.30 | 284044 |
| 2022-10-27 | 48.90 | $14.52 | 334500 |
| 2022-10-26 | 45.65 | $14.17 | 346800 |
| 2022-10-25 | 43.61 | $13.96 | 322200 |
| 2022-10-24 | 40.90 | $13.69 | 184100 |
| 2022-10-21 | 43.39 | $14.03 | 333937 |
| 2022-10-20 | 39.58 | $13.66 | 353500 |
| 2022-10-19 | 41.52 | $13.93 | 148500 |
| 2022-10-18 | 44.02 | $14.26 | 246326 |
| 2022-10-17 | 43.63 | $14.22 | 231800 |
| 2022-10-14 | 39.18 | $13.78 | 621200 |
| 2022-10-13 | 44.23 | $14.45 | 491538 |
| 2022-10-12 | 42.88 | $14.32 | 255948 |
| 2022-10-11 | 41.20 | $14.16 | 388516 |
| 2022-10-10 | 42.23 | $14.30 | 191900 |
| 2022-10-07 | 41.74 | $14.25 | 268100 |
| 2022-10-06 | 42.43 | $14.35 | 399848 |
| 2022-10-05 | 44.45 | $14.64 | 495300 |
| 2022-10-04 | 46.17 | $14.88 | 399428 |
| 2022-10-03 | 44.29 | $14.66 | 527447 |
| 2022-09-30 | 38.21 | $14.01 | 439445 |
| 2022-09-29 | 36.80 | $13.87 | 396502 |
| 2022-09-28 | 36.60 | $13.85 | 401619 |
| 2022-09-27 | 33.25 | $13.51 | 452100 |
| 2022-09-26 | 33.50 | $13.56 | 538433 |
| 2022-09-23 | 38.38 | $14.46 | 417328 |
| 2022-09-22 | 43.01 | $15.16 | 507424 |
| 2022-09-21 | 42.35 | $15.09 | 394400 |
| 2022-09-20 | 44.90 | $15.45 | 384700 |
| 2022-09-19 | 48.76 | $15.95 | 253015 |
| 2022-09-16 | 43.29 | $15.36 | 806700 |
| 2022-09-15 | 45.23 | $15.61 | 642100 |
| 2022-09-14 | 49.45 | $16.11 | 972308 |
| 2022-09-13 | 49.27 | $16.09 | 403504 |
| 2022-09-12 | 54.32 | $16.64 | 238700 |
| 2022-09-09 | 53.41 | $16.53 | 610738 |
| 2022-09-08 | 53.78 | $16.57 | 297000 |
| 2022-09-07 | 52.05 | $16.35 | 357900 |
| 2022-09-06 | 53.52 | $16.52 | 961605 |
| 2022-09-02 | 55.45 | $16.74 | 713520 |
| 2022-09-01 | 48.48 | $15.87 | 583300 |
| 2022-08-31 | 49.93 | $16.04 | 562800 |
| 2022-08-30 | 51.93 | $16.27 | 500300 |
| 2022-08-29 | 49.16 | $15.94 | 489249 |
| 2022-08-26 | 46.87 | $15.68 | 1.4M |
| 2022-08-25 | 47.42 | $15.75 | 327800 |
| 2022-08-24 | 44.05 | $15.37 | 145501 |
| 2022-08-23 | 43.69 | $15.33 | 249112 |
| 2022-08-22 | 41.27 | $15.06 | 335200 |
| 2022-08-19 | 39.90 | $14.91 | 319600 |
| 2022-08-18 | 44.42 | $15.60 | 408900 |
| 2022-08-17 | 50.65 | $16.39 | 547900 |
| 2022-08-16 | 53.54 | $16.71 | 519042 |
| 2022-08-15 | 53.38 | $16.69 | 311636 |
| 2022-08-12 | 56.38 | $17.02 | 504208 |
| 2022-08-11 | 52.37 | $16.50 | 332422 |
| 2022-08-10 | 49.21 | $16.13 | 222900 |
| 2022-08-09 | 46.19 | $15.80 | 226513 |
| 2022-08-08 | 48.25 | $16.05 | 361716 |
| 2022-08-05 | 45.28 | $15.73 | 576839 |
| 2022-08-04 | 41.47 | $15.35 | 430600 |
| 2022-08-03 | 40.02 | $15.21 | 655535 |
| 2022-08-02 | 40.43 | $15.27 | 631700 |
| 2022-08-01 | 43.84 | $15.75 | 616007 |
| 2022-07-29 | 42.79 | $15.64 | 738905 |
| 2022-07-28 | 44.44 | $15.87 | 287738 |
| 2022-07-27 | 45.38 | $16.00 | 299000 |
| 2022-07-26 | 43.00 | $15.73 | 353500 |
| 2022-07-25 | 41.75 | $15.59 | 543309 |
| 2022-07-22 | 40.23 | $15.42 | 374500 |
| 2022-07-21 | 40.65 | $15.49 | 295600 |
| 2022-07-20 | 41.75 | $15.68 | 326534 |
| 2022-07-19 | 43.41 | $15.96 | 405309 |
| 2022-07-18 | 38.17 | $15.33 | 713900 |
| 2022-07-15 | 35.09 | $14.99 | 765600 |
| 2022-07-14 | 24.36 | $13.97 | 531435 |
| 2022-07-13 | 26.17 | $14.42 | 785200 |
| 2022-07-12 | 26.25 | $14.44 | 402021 |
| 2022-07-11 | 27.79 | $14.81 | 289530 |
| 2022-07-08 | 29.67 | $15.23 | 299600 |
| 2022-07-07 | 30.42 | $15.39 | 465105 |
| 2022-07-06 | 28.83 | $15.24 | 341600 |
| 2022-07-05 | 30.88 | $15.70 | 352419 |
| 2022-07-01 | 34.71 | $16.45 | 443400 |
| 2022-06-30 | 33.03 | $16.29 | 457952 |
| 2022-06-29 | 33.60 | $16.40 | 343900 |
| 2022-06-28 | 34.67 | $16.61 | 730200 |
| 2022-06-27 | 35.13 | $16.70 | 406306 |
| 2022-06-24 | 30.26 | $16.20 | 321108 |
| 2022-06-23 | 31.10 | $16.39 | 407800 |
| 2022-06-22 | 34.90 | $17.17 | 365041 |
| 2022-06-21 | 38.69 | $17.83 | 331900 |
| 2022-06-17 | 35.67 | $17.53 | 709100 |
| 2022-06-16 | 37.12 | $17.78 | 607232 |
| 2022-06-15 | 39.24 | $18.13 | 1.3M |
| 2022-06-14 | 36.07 | $17.81 | 452100 |
| 2022-06-13 | 34.76 | $17.68 | 758700 |
| 2022-06-10 | 39.50 | $18.48 | 364200 |
| 2022-06-09 | 43.36 | $19.03 | 911600 |
| 2022-06-08 | 45.43 | $19.30 | 1.2M |
| 2022-06-07 | 46.93 | $19.49 | 1.5M |
| 2022-06-06 | 48.61 | $19.70 | 405800 |
| 2022-06-03 | 52.81 | $20.19 | 205100 |
| 2022-06-02 | 54.18 | $20.34 | 652200 |
| 2022-06-01 | 47.09 | $19.52 | 507700 |
| 2022-05-31 | 50.43 | $19.89 | 964300 |
| 2022-05-27 | 50.43 | $19.89 | 686100 |
| 2022-05-26 | 50.09 | $19.85 | 514123 |
| 2022-05-25 | 48.20 | $19.63 | 1.9M |
| 2022-05-24 | 51.84 | $20.06 | 1.4M |
| 2022-05-23 | 46.39 | $19.45 | 952746 |
| 2022-05-20 | 42.96 | $19.11 | 488345 |
| 2022-05-19 | 42.96 | $19.11 | 817900 |
| 2022-05-18 | 43.11 | $19.13 | 457000 |
| 2022-05-17 | 45.30 | $19.43 | 551600 |
| 2022-05-16 | 42.52 | $19.13 | 431216 |
| 2022-05-13 | 40.21 | $18.89 | 412000 |
| 2022-05-12 | 35.05 | $18.39 | 719600 |
| 2022-05-11 | 34.19 | $18.31 | 1.1M |
| 2022-05-10 | 30.56 | $17.98 | 529900 |
| 2022-05-09 | 32.85 | $18.42 | 537643 |
| 2022-05-06 | 39.81 | $19.50 | 1.4M |
| 2022-05-05 | 41.27 | $19.69 | 1.7M |
| 2022-05-04 | 42.12 | $19.80 | 1.5M |
| 2022-05-03 | 36.47 | $19.30 | 900616 |
| 2022-05-02 | 34.65 | $19.15 | 596336 |
| 2022-04-29 | 36.57 | $19.44 | 1.2M |
| 2022-04-28 | 36.11 | $19.40 | 1.2M |
| 2022-04-27 | 36.68 | $19.49 | 722345 |
| 2022-04-26 | 36.58 | $19.48 | 1.1M |
| 2022-04-25 | 38.22 | $19.75 | 658619 |
| 2022-04-22 | 42.24 | $20.35 | 954327 |
| 2022-04-21 | 44.61 | $20.67 | 1.0M |
| 2022-04-20 | 55.55 | $21.85 | 1.3M |
| 2022-04-19 | 52.25 | $21.50 | 382040 |
| 2022-04-18 | 52.78 | $21.55 | 266009 |
| 2022-04-14 | 52.14 | $21.48 | 264902 |
| 2022-04-13 | 54.05 | $21.67 | 836100 |
| 2022-04-12 | 52.93 | $21.54 | 398680 |
| 2022-04-11 | 49.60 | $21.17 | 452100 |
| 2022-04-08 | 50.52 | $21.27 | 636600 |
| 2022-04-07 | 55.59 | $21.79 | 483916 |
| 2022-04-06 | 60.97 | $22.27 | 778919 |
| 2022-04-05 | 62.28 | $22.38 | 541232 |
| 2022-04-04 | 65.18 | $22.62 | 600519 |
| 2022-04-01 | 65.30 | $22.63 | 550800 |
| 2022-03-31 | 65.05 | $22.59 | 444745 |
| 2022-03-30 | 63.59 | $22.35 | 514949 |
| 2022-03-29 | 65.77 | $22.55 | 396533 |
| 2022-03-28 | 65.49 | $22.50 | 286100 |
| 2022-03-25 | 65.33 | $22.47 | 354800 |
| 2022-03-24 | 64.15 | $22.25 | 351800 |
| 2022-03-23 | 62.67 | $21.98 | 555900 |
| 2022-03-22 | 64.35 | $22.16 | 451100 |
| 2022-03-21 | 69.90 | $22.72 | 389227 |
| 2022-03-18 | 67.63 | $22.24 | 759300 |
| 2022-03-17 | 66.21 | $21.96 | 446038 |
| 2022-03-16 | 64.92 | $21.71 | 655943 |
| 2022-03-15 | 59.33 | $20.77 | 482500 |
| 2022-03-14 | 57.63 | $20.52 | 457200 |
| 2022-03-11 | 58.09 | $20.57 | 543700 |
| 2022-03-10 | 57.57 | $20.49 | 412811 |
| 2022-03-09 | 61.16 | $20.89 | 355426 |
| 2022-03-08 | 57.37 | $20.29 | 743000 |
| 2022-03-07 | 55.38 | $20.00 | 614017 |
| 2022-03-04 | 58.05 | $20.30 | 488800 |
| 2022-03-03 | 60.36 | $20.55 | 447105 |
| 2022-03-02 | 57.26 | $20.07 | 1.5M |
| 2022-03-01 | 52.40 | $19.41 | 1.2M |
| 2022-02-28 | 53.36 | $19.52 | 725700 |
| 2022-02-25 | 49.70 | $19.06 | 376200 |
| 2022-02-24 | 45.26 | $18.56 | 446942 |
| 2022-02-23 | 50.14 | $19.14 | 233600 |
| 2022-02-22 | 50.86 | $19.22 | 414246 |
| 2022-02-18 | 52.46 | $19.40 | 421700 |
| 2022-02-17 | 51.66 | $19.30 | 342500 |
| 2022-02-16 | 59.73 | $20.14 | 645435 |
| 2022-02-15 | 60.04 | $20.17 | 553623 |
| 2022-02-14 | 56.68 | $19.71 | 320036 |
| 2022-02-11 | 56.30 | $19.66 | 779829 |
| 2022-02-10 | 57.16 | $19.75 | 467308 |
| 2022-02-09 | 60.56 | $20.10 | 279836 |
| 2022-02-08 | 60.05 | $20.02 | 709400 |
| 2022-02-07 | 52.86 | $19.04 | 722710 |
| 2022-02-04 | 55.27 | $19.29 | 557304 |
| 2022-02-03 | 55.95 | $19.36 | 515403 |
| 2022-02-02 | 60.27 | $19.79 | 356424 |
| 2022-02-01 | 61.20 | $19.88 | 1.3M |
| 2022-01-31 | 63.29 | $20.08 | 515114 |
| 2022-01-28 | 62.56 | $19.96 | 1.5M |
| 2022-01-27 | 61.91 | $19.85 | 1.6M |
| 2022-01-26 | 61.61 | $19.80 | 2.5M |
| 2022-01-25 | 62.43 | $19.89 | 597113 |
| 2022-01-24 | 61.63 | $19.74 | 808800 |
| 2022-01-21 | 64.23 | $20.04 | 1.4M |
| 2022-01-20 | 59.94 | $19.24 | 1.3M |
| 2022-01-19 | 59.65 | $19.19 | 946148 |
| 2022-01-18 | 58.75 | $19.03 | 717000 |
| 2022-01-14 | 58.08 | $18.91 | 680800 |
| 2022-01-13 | 62.05 | $19.41 | 448034 |
| 2022-01-12 | 59.75 | $18.97 | 287837 |
| 2022-01-11 | 59.11 | $18.85 | 506402 |
| 2022-01-10 | 57.83 | $18.61 | 430900 |
| 2022-01-07 | 54.82 | $18.07 | 535200 |
| 2022-01-06 | 52.55 | $17.69 | 481310 |
| 2022-01-05 | 48.18 | $17.02 | 560500 |
| 2022-01-04 | 49.01 | $17.15 | 457200 |
| 2022-01-03 | 45.95 | $16.70 | 303300 |
| 2021-12-31 | 42.98 | $16.29 | 168931 |
| 2021-12-30 | 43.04 | $16.30 | 273721 |
| 2021-12-29 | 42.55 | $16.23 | 214500 |
| 2021-12-28 | 42.95 | $16.31 | 381047 |
| 2021-12-27 | 43.58 | $16.44 | 259809 |
| 2021-12-23 | 42.35 | $16.24 | 302610 |
| 2021-12-22 | 41.74 | $16.14 | 768200 |
| 2021-12-21 | 39.88 | $15.83 | 838037 |
| 2021-12-20 | 40.23 | $15.92 | 1.8M |
| 2021-12-17 | 46.51 | $17.36 | 915501 |
| 2021-12-16 | 45.73 | $17.22 | 1.6M |
| 2021-12-15 | 41.80 | $16.54 | 563318 |
| 2021-12-14 | 37.64 | $15.88 | 1.1M |
| 2021-12-13 | 41.58 | $16.80 | 585922 |
| 2021-12-10 | 47.89 | $18.02 | 359200 |
| 2021-12-09 | 47.08 | $17.89 | 724500 |
| 2021-12-08 | 49.68 | $18.35 | 628423 |
| 2021-12-07 | 48.33 | $18.12 | 719700 |
| 2021-12-06 | 41.98 | $17.14 | 258100 |
| 2021-12-03 | 40.06 | $16.87 | 577739 |
| 2021-12-02 | 41.71 | $17.21 | 557749 |
| 2021-12-01 | 40.62 | $17.05 | 491300 |
| 2021-11-30 | 43.85 | $17.71 | 827319 |
| 2021-11-29 | 44.52 | $17.84 | 370000 |
| 2021-11-26 | 48.54 | $18.59 | 239300 |
| 2021-11-24 | 53.78 | $19.44 | 501300 |
| 2021-11-23 | 52.40 | $19.20 | 589635 |
| 2021-11-22 | 55.07 | $19.61 | 1.3M |
| 2021-11-19 | 44.39 | $17.98 | 875800 |
| 2021-11-18 | 39.99 | $17.45 | 558900 |
| 2021-11-17 | 41.58 | $17.72 | 373600 |
| 2021-11-16 | 48.36 | $18.72 | 518400 |
| 2021-11-15 | 53.14 | $19.30 | 190343 |
| 2021-11-12 | 54.37 | $19.44 | 210427 |
| 2021-11-11 | 54.98 | $19.51 | 413100 |
| 2021-11-10 | 57.04 | $19.75 | 471507 |
| 2021-11-09 | 54.90 | $19.43 | 575400 |
| 2021-11-08 | 49.83 | $18.75 | 296500 |
| 2021-11-05 | 49.35 | $18.69 | 318100 |
| 2021-11-04 | 48.74 | $18.61 | 794604 |
| 2021-11-03 | 48.29 | $18.55 | 456000 |
| 2021-11-02 | 40.91 | $17.65 | 521612 |
| 2021-11-01 | 44.68 | $18.21 | 344000 |
| 2021-10-29 | 40.10 | $17.72 | 438907 |
| 2021-10-28 | 43.00 | $18.14 | 305300 |
| 2021-10-27 | 41.95 | $18.03 | 409500 |
| 2021-10-26 | 47.95 | $18.82 | 459745 |
| 2021-10-25 | 45.71 | $18.58 | 604000 |
| 2021-10-22 | 40.76 | $18.09 | 467442 |
| 2021-10-21 | 41.80 | $18.23 | 882918 |
| 2021-10-20 | 37.15 | $17.80 | 425118 |
| 2021-10-19 | 31.60 | $17.34 | 319109 |
| 2021-10-18 | 33.43 | $17.64 | 438500 |
| 2021-10-15 | 27.73 | $17.21 | 694129 |
| 2021-10-14 | 26.76 | $17.14 | 610108 |
| 2021-10-13 | 28.04 | $17.39 | 776700 |
| 2021-10-12 | 30.95 | $17.91 | 897024 |
| 2021-10-11 | 41.95 | $19.29 | 176345 |
| 2021-10-08 | 42.26 | $19.32 | 345916 |
| 2021-10-07 | 42.66 | $19.36 | 550012 |
| 2021-10-06 | 39.11 | $19.10 | 533107 |
| 2021-10-05 | 42.37 | $19.44 | 644311 |
| 2021-10-04 | 41.97 | $19.41 | 410400 |
| 2021-10-01 | 45.74 | $19.78 | 317600 |
| 2021-09-30 | 45.61 | $19.77 | 478900 |
| 2021-09-29 | 45.01 | $19.72 | 449700 |
| 2021-09-28 | 45.20 | $19.74 | 318300 |
| 2021-09-27 | 49.27 | $20.15 | 295800 |
| 2021-09-24 | 47.86 | $20.02 | 437900 |
| 2021-09-23 | 51.99 | $20.41 | 294600 |
| 2021-09-22 | 53.11 | $20.51 | 205500 |
| 2021-09-21 | 48.48 | $20.07 | 316700 |
| 2021-09-20 | 51.55 | $20.35 | 419748 |
| 2021-09-17 | 55.75 | $20.70 | 202541 |
| 2021-09-16 | 56.50 | $20.76 | 273600 |
| 2021-09-15 | 56.04 | $20.71 | 177417 |
| 2021-09-14 | 52.96 | $20.39 | 409000 |
| 2021-09-13 | 53.07 | $20.40 | 233900 |
| 2021-09-10 | 50.52 | $20.14 | 259000 |
| 2021-09-09 | 46.95 | $19.80 | 450941 |
| 2021-09-08 | 47.63 | $19.87 | 498929 |
| 2021-09-07 | 54.27 | $20.50 | 403514 |
| 2021-09-03 | 52.99 | $20.37 | 280015 |
| 2021-09-02 | 55.14 | $20.56 | 732937 |
| 2021-09-01 | 64.13 | $21.25 | 423017 |
| 2021-08-31 | 62.44 | $21.05 | 677100 |
| 2021-08-30 | 61.05 | $20.89 | 223115 |
| 2021-08-27 | 58.59 | $20.62 | 301000 |
| 2021-08-26 | 59.65 | $20.70 | 166530 |
| 2021-08-25 | 63.04 | $20.95 | 275423 |
| 2021-08-24 | 62.39 | $20.87 | 374800 |
| 2021-08-23 | 60.58 | $20.65 | 372536 |
| 2021-08-20 | 57.21 | $20.27 | 339122 |
| 2021-08-19 | 57.02 | $20.25 | 611000 |
| 2021-08-18 | 56.58 | $20.20 | 485700 |
| 2021-08-17 | 54.24 | $19.94 | 432948 |
| 2021-08-16 | 53.05 | $19.81 | 169332 |
| 2021-08-13 | 56.74 | $20.15 | 238318 |
| 2021-08-12 | 55.97 | $20.06 | 536532 |
| 2021-08-11 | 55.63 | $20.02 | 352700 |
| 2021-08-10 | 53.63 | $19.78 | 597614 |
| 2021-08-09 | 49.67 | $19.34 | 319400 |
| 2021-08-06 | 49.95 | $19.37 | 1.8M |
| 2021-08-05 | 45.74 | $18.93 | 297805 |
| 2021-08-04 | 44.64 | $18.82 | 436222 |
| 2021-08-03 | 42.52 | $18.61 | 511432 |
| 2021-08-02 | 44.04 | $18.81 | 397104 |
| 2021-07-30 | 50.31 | $19.54 | 942100 |
| 2021-07-29 | 51.36 | $19.65 | 455010 |
| 2021-07-28 | 46.13 | $19.11 | 239717 |
| 2021-07-27 | 43.01 | $18.82 | 399122 |
| 2021-07-26 | 43.59 | $18.89 | 707511 |
| 2021-07-23 | 41.56 | $18.70 | 298100 |
| 2021-07-22 | 44.78 | $19.10 | 516400 |
| 2021-07-21 | 45.45 | $19.18 | 625800 |
| 2021-07-20 | 43.96 | $19.03 | 738544 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-51.68
2026-07-17
Close Price
$32.83
Vol: 473003
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.52
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -51.68 | $32.83 | 473003 |
| 2026-07-16 | -43.96 | $33.06 | 290700 |
| 2026-07-15 | -21.81 | $33.72 | 322700 |
| 2026-07-14 | -17.45 | $33.85 | 309439 |
| 2026-07-13 | -25.17 | $33.56 | 253600 |
| 2026-07-10 | -11.38 | $33.96 | 452233 |
| 2026-07-09 | -27.30 | $33.43 | 287900 |
| 2026-07-08 | -32.28 | $33.06 | 353103 |
| 2026-07-07 | -12.58 | $33.70 | 492900 |
| 2026-07-06 | -18.49 | $33.26 | 307100 |
| 2026-07-02 | -31.85 | $32.66 | 345441 |
| 2026-07-01 | -33.85 | $32.57 | 277300 |
| 2026-06-30 | -25.84 | $32.93 | 557626 |
| 2026-06-29 | -36.97 | $32.43 | 217248 |
| 2026-06-26 | -43.88 | $32.12 | 245342 |
| 2026-06-25 | -46.77 | $31.99 | 594600 |
| 2026-06-24 | -58.57 | $31.46 | 336385 |
| 2026-06-23 | -40.98 | $32.25 | 319500 |
| 2026-06-22 | -26.95 | $32.88 | 444400 |
| 2026-06-18 | -32.29 | $32.64 | 459300 |
| 2026-06-17 | -28.29 | $32.82 | 397600 |
| 2026-06-16 | -8.37 | $33.43 | 303500 |
| 2026-06-15 | -14.35 | $33.18 | 389206 |
| 2026-06-12 | -12.09 | $32.51 | 454800 |
| 2026-06-11 | -6.77 | $32.42 | 589600 |
| 2026-06-10 | -43.55 | $31.28 | 291000 |
| 2026-06-09 | -35.45 | $31.40 | 571723 |
| 2026-06-08 | -76.37 | $29.98 | 427740 |
| 2026-06-05 | -75.22 | $30.02 | 564339 |
| 2026-06-04 | -57.93 | $30.62 | 224026 |
| 2026-06-03 | -68.59 | $30.25 | 197723 |
| 2026-06-02 | -43.80 | $31.11 | 224614 |
| 2026-06-01 | -47.55 | $30.98 | 546223 |
| 2026-05-29 | -20.17 | $31.93 | 650600 |
| 2026-05-28 | -23.92 | $31.80 | 404700 |
| 2026-05-27 | -24.04 | $32.13 | 497245 |
| 2026-05-26 | -30.73 | $32.09 | 398200 |
| 2026-05-22 | -64.45 | $30.98 | 360431 |
| 2026-05-21 | -54.10 | $31.51 | 192200 |
| 2026-05-20 | -58.98 | $31.26 | 792900 |
| 2026-05-19 | -80.76 | $30.23 | 692300 |
| 2026-05-18 | -78.57 | $30.54 | 463000 |
| 2026-05-15 | -84.68 | $30.18 | 471100 |
| 2026-05-14 | -79.50 | $30.73 | 504405 |
| 2026-05-13 | -89.43 | $29.97 | 728200 |
| 2026-05-12 | -86.42 | $30.20 | 453901 |
| 2026-05-11 | -97.50 | $29.79 | 248600 |
| 2026-05-08 | -97.63 | $30.22 | 302100 |
| 2026-05-07 | -95.88 | $30.53 | 512400 |
| 2026-05-06 | -80.79 | $31.52 | 562508 |
| 2026-05-05 | -98.48 | $30.36 | 499239 |
| 2026-05-04 | -99.36 | $30.61 | 223702 |
| 2026-05-01 | -95.31 | $31.33 | 327800 |
| 2026-04-30 | -84.03 | $31.98 | 974040 |
| 2026-04-29 | -97.93 | $32.10 | 600700 |
| 2026-04-28 | -73.62 | $33.08 | 1.1M |
| 2026-04-27 | -62.62 | $33.42 | 260942 |
| 2026-04-24 | -53.04 | $33.94 | 474200 |
| 2026-04-23 | -62.25 | $33.44 | 430000 |
| 2026-04-22 | -59.30 | $33.60 | 561400 |
| 2026-04-21 | -48.99 | $34.16 | 365900 |
| 2026-04-20 | -24.86 | $35.47 | 308500 |
| 2026-04-17 | -12.25 | $36.07 | 476700 |
| 2026-04-16 | -4.02 | $35.81 | 321100 |
| 2026-04-15 | -8.96 | $35.54 | 734200 |
| 2026-04-14 | -1.29 | $35.92 | 387500 |
| 2026-04-13 | -8.64 | $35.32 | 285400 |
| 2026-04-10 | -10.69 | $35.20 | 249337 |
| 2026-04-09 | -12.67 | $34.85 | 337845 |
| 2026-04-08 | -18.81 | $34.54 | 421000 |
| 2026-04-07 | -46.93 | $33.12 | 740400 |
| 2026-04-06 | -44.55 | $33.24 | 333900 |
| 2026-04-02 | -41.94 | $33.20 | 202028 |
| 2026-04-01 | -33.15 | $33.68 | 260400 |
| 2026-03-31 | -0.88 | $33.40 | 873931 |
| 2026-03-30 | -42.56 | $31.80 | 946100 |
| 2026-03-27 | -52.56 | $31.54 | 421700 |
| 2026-03-26 | -60.40 | $31.85 | 272500 |
| 2026-03-25 | -55.95 | $32.46 | 218600 |
| 2026-03-24 | -64.03 | $32.14 | 259500 |
| 2026-03-23 | -64.66 | $32.10 | 399900 |
| 2026-03-20 | -81.41 | $31.06 | 487814 |
| 2026-03-19 | -64.06 | $32.17 | 683800 |
| 2026-03-18 | -81.25 | $31.07 | 382300 |
| 2026-03-17 | -74.38 | $31.51 | 384400 |
| 2026-03-16 | -74.38 | $31.51 | 357300 |
| 2026-03-13 | -89.22 | $30.56 | 318621 |
| 2026-03-12 | -90.38 | $30.57 | 509600 |
| 2026-03-11 | -67.46 | $32.34 | 521800 |
| 2026-03-10 | -62.06 | $32.75 | 924045 |
| 2026-03-09 | -69.60 | $32.22 | 528800 |
| 2026-03-06 | -81.89 | $31.27 | 433708 |
| 2026-03-05 | -86.03 | $30.95 | 469744 |
| 2026-03-04 | -74.00 | $31.88 | 416335 |
| 2026-03-03 | -85.90 | $30.96 | 595125 |
| 2026-03-02 | -94.07 | $33.00 | 431344 |
| 2026-02-27 | -96.34 | $33.91 | 546800 |
| 2026-02-26 | -86.32 | $35.07 | 328600 |
| 2026-02-25 | -61.46 | $35.87 | 243428 |
| 2026-02-24 | -63.79 | $35.80 | 172800 |
| 2026-02-23 | -75.08 | $35.46 | 158901 |
| 2026-02-20 | -53.16 | $36.12 | 220800 |
| 2026-02-19 | -62.79 | $35.56 | 301336 |
| 2026-02-18 | -43.10 | $35.69 | 291910 |
| 2026-02-17 | -43.61 | $35.40 | 336700 |
| 2026-02-13 | -37.30 | $35.65 | 197000 |
| 2026-02-12 | -34.96 | $35.78 | 219845 |
| 2026-02-11 | -13.15 | $36.99 | 308100 |
| 2026-02-10 | -18.92 | $36.67 | 167734 |
| 2026-02-09 | -4.68 | $37.46 | 200500 |
| 2026-02-06 | -17.66 | $36.74 | 318000 |
| 2026-02-05 | -26.59 | $36.13 | 364000 |
| 2026-02-04 | -30.60 | $35.89 | 322740 |
| 2026-02-03 | -10.03 | $37.12 | 263400 |
| 2026-02-02 | -24.13 | $36.19 | 261949 |
| 2026-01-30 | -37.43 | $35.22 | 449600 |
| 2026-01-29 | -10.91 | $36.99 | 420000 |
| 2026-01-28 | -6.77 | $36.81 | 289220 |
| 2026-01-27 | -2.48 | $36.93 | 324700 |
| 2026-01-26 | -5.68 | $36.34 | 543728 |
| 2026-01-23 | -0.19 | $36.18 | 885245 |
| 2026-01-22 | -0.47 | $35.19 | 527400 |
| 2026-01-21 | -4.25 | $34.11 | 335800 |
| 2026-01-20 | -18.75 | $32.92 | 423444 |
| 2026-01-16 | -4.88 | $33.31 | 457544 |
| 2026-01-15 | -31.06 | $32.26 | 336000 |
| 2026-01-14 | -11.62 | $33.03 | 390700 |
| 2026-01-13 | -15.40 | $32.88 | 376636 |
| 2026-01-12 | -5.05 | $33.29 | 418026 |
| 2026-01-09 | -21.72 | $32.63 | 183306 |
| 2026-01-08 | -32.32 | $32.21 | 443139 |
| 2026-01-07 | -26.26 | $32.45 | 336342 |
| 2026-01-06 | -28.54 | $32.36 | 342200 |
| 2026-01-05 | -3.76 | $32.09 | 246841 |
| 2026-01-02 | -21.96 | $31.20 | 159205 |
| 2025-12-31 | -26.17 | $31.11 | 122900 |
| 2025-12-30 | -15.42 | $31.34 | 151308 |
| 2025-12-29 | -17.76 | $31.29 | 182191 |
| 2025-12-26 | 0.00 | $31.67 | 104322 |
| 2025-12-24 | -10.45 | $31.33 | 96423 |
| 2025-12-23 | -22.65 | $31.01 | 190900 |
| 2025-12-22 | -5.94 | $31.25 | 387000 |
| 2025-12-19 | -29.31 | $30.69 | 384915 |
| 2025-12-18 | -49.57 | $30.22 | 268100 |
| 2025-12-17 | -72.84 | $29.68 | 364615 |
| 2025-12-16 | -59.32 | $29.81 | 551837 |
| 2025-12-15 | -30.04 | $30.58 | 316400 |
| 2025-12-12 | -12.50 | $31.03 | 224500 |
| 2025-12-11 | -13.55 | $30.82 | 253600 |
| 2025-12-10 | -41.83 | $30.11 | 160200 |
| 2025-12-09 | -42.63 | $30.09 | 222036 |
| 2025-12-08 | -58.96 | $29.68 | 174931 |
| 2025-12-05 | -57.37 | $29.72 | 354508 |
| 2025-12-04 | -2.10 | $30.98 | 205700 |
| 2025-12-03 | -4.98 | $30.75 | 405602 |
| 2025-12-02 | -5.16 | $30.66 | 374800 |
| 2025-12-01 | -21.37 | $30.22 | 262900 |
| 2025-11-28 | -33.06 | $29.93 | 254204 |
| 2025-11-26 | -29.39 | $29.93 | 203542 |
| 2025-11-25 | -43.37 | $29.54 | 275523 |
| 2025-11-24 | -47.18 | $29.41 | 301305 |
| 2025-11-21 | -50.70 | $29.31 | 266120 |
| 2025-11-20 | -51.76 | $29.28 | 245200 |
| 2025-11-19 | -42.61 | $29.54 | 232800 |
| 2025-11-18 | -52.90 | $29.20 | 305004 |
| 2025-11-17 | -48.18 | $29.29 | 376942 |
| 2025-11-14 | -52.81 | $29.15 | 360145 |
| 2025-11-13 | -33.33 | $29.57 | 537300 |
| 2025-11-12 | -8.76 | $30.44 | 531639 |
| 2025-11-11 | -0.61 | $30.22 | 297205 |
| 2025-11-10 | -7.45 | $29.90 | 251300 |
| 2025-11-07 | -12.40 | $29.70 | 642000 |
| 2025-11-06 | -25.58 | $29.18 | 217400 |
| 2025-11-05 | -36.32 | $28.76 | 254700 |
| 2025-11-04 | -46.04 | $28.38 | 204300 |
| 2025-11-03 | -28.92 | $28.98 | 307500 |
| 2025-10-31 | -35.66 | $28.70 | 244703 |
| 2025-10-30 | -6.06 | $28.82 | 386726 |
| 2025-10-29 | -16.78 | $28.30 | 302629 |
| 2025-10-28 | -19.52 | $28.22 | 305046 |
| 2025-10-27 | -15.75 | $28.33 | 299300 |
| 2025-10-24 | -12.90 | $28.30 | 267500 |
| 2025-10-23 | -4.20 | $28.38 | 197000 |
| 2025-10-22 | -6.90 | $28.03 | 247200 |
| 2025-10-21 | -14.72 | $27.84 | 290000 |
| 2025-10-20 | -2.71 | $28.02 | 268200 |
| 2025-10-17 | -3.00 | $27.79 | 300434 |
| 2025-10-16 | -11.35 | $27.54 | 222200 |
| 2025-10-15 | -4.44 | $27.23 | 327900 |
| 2025-10-14 | -21.79 | $26.73 | 324232 |
| 2025-10-13 | -16.33 | $26.74 | 250100 |
| 2025-10-10 | -44.22 | $26.33 | 519500 |
| 2025-10-09 | -14.97 | $26.76 | 432419 |
| 2025-10-08 | -3.76 | $26.79 | 248500 |
| 2025-10-07 | -60.61 | $26.03 | 252500 |
| 2025-10-06 | -14.56 | $26.60 | 232602 |
| 2025-10-03 | -22.50 | $26.47 | 327700 |
| 2025-10-02 | -30.00 | $26.35 | 353700 |
| 2025-10-01 | -17.04 | $26.45 | 292014 |
| 2025-09-30 | -11.91 | $26.50 | 445147 |
| 2025-09-29 | -16.03 | $26.33 | 167722 |
| 2025-09-26 | -15.38 | $26.35 | 144537 |
| 2025-09-25 | -18.69 | $26.23 | 372719 |
| 2025-09-24 | -9.26 | $26.53 | 250900 |
| 2025-09-23 | -0.59 | $26.68 | 202619 |
| 2025-09-22 | -7.58 | $26.36 | 272900 |
| 2025-09-19 | -30.91 | $25.59 | 210800 |
| 2025-09-18 | -33.33 | $25.51 | 272808 |
| 2025-09-17 | -20.61 | $25.93 | 240510 |
| 2025-09-16 | -14.55 | $26.13 | 227408 |
| 2025-09-15 | -17.88 | $26.02 | 308600 |
| 2025-09-12 | -26.06 | $25.75 | 519700 |
| 2025-09-11 | -5.15 | $26.44 | 249200 |
| 2025-09-10 | -8.33 | $25.84 | 189349 |
| 2025-09-09 | -12.78 | $25.63 | 382204 |
| 2025-09-08 | -21.77 | $25.25 | 459604 |
| 2025-09-05 | -5.65 | $25.65 | 311700 |
| 2025-09-04 | -3.83 | $25.02 | 323000 |
| 2025-09-03 | -2.52 | $24.66 | 229942 |
| 2025-09-02 | -37.74 | $24.10 | 557200 |
| 2025-08-29 | -41.51 | $24.04 | 184630 |
| 2025-08-28 | -39.46 | $23.97 | 153000 |
| 2025-08-27 | -51.30 | $23.71 | 338600 |
| 2025-08-26 | -48.19 | $23.77 | 585801 |
| 2025-08-25 | -49.22 | $23.75 | 187600 |
| 2025-08-22 | -26.42 | $24.19 | 227728 |
| 2025-08-21 | -48.70 | $23.76 | 287400 |
| 2025-08-20 | -53.89 | $23.66 | 205200 |
| 2025-08-19 | -61.66 | $23.51 | 316936 |
| 2025-08-18 | -19.69 | $24.32 | 339813 |
| 2025-08-15 | -25.39 | $24.21 | 296540 |
| 2025-08-14 | -34.20 | $24.04 | 232900 |
| 2025-08-13 | -8.81 | $24.53 | 235628 |
| 2025-08-12 | -14.02 | $24.18 | 152100 |
| 2025-08-11 | -26.83 | $23.97 | 435039 |
| 2025-08-08 | -3.76 | $24.05 | 278605 |
| 2025-08-07 | -43.83 | $23.68 | 230100 |
| 2025-08-06 | -74.43 | $23.22 | 196700 |
| 2025-08-05 | -74.30 | $23.32 | 204200 |
| 2025-08-04 | -65.75 | $23.52 | 295731 |
| 2025-08-01 | -85.19 | $23.13 | 392100 |
| 2025-07-31 | -90.48 | $23.01 | 240600 |
| 2025-07-30 | -99.59 | $22.88 | 184000 |
| 2025-07-29 | -88.11 | $23.29 | 288400 |
| 2025-07-28 | -95.49 | $23.11 | 178100 |
| 2025-07-25 | -96.65 | $23.42 | 231345 |
| 2025-07-24 | -83.73 | $23.69 | 230400 |
| 2025-07-23 | -73.68 | $23.90 | 158500 |
| 2025-07-22 | -87.08 | $23.62 | 219118 |
| 2025-07-21 | -70.33 | $23.97 | 411700 |
| 2025-07-18 | -86.60 | $23.63 | 279117 |
| 2025-07-17 | -89.00 | $23.58 | 518800 |
| 2025-07-16 | -96.55 | $23.48 | 383015 |
| 2025-07-15 | -94.50 | $23.55 | 304404 |
| 2025-07-14 | -85.50 | $23.73 | 303444 |
| 2025-07-11 | -76.08 | $23.94 | 432500 |
| 2025-07-10 | -49.76 | $24.49 | 364700 |
| 2025-07-09 | -47.85 | $24.53 | 280812 |
| 2025-07-08 | -36.84 | $24.76 | 541900 |
| 2025-07-07 | -43.06 | $24.63 | 513744 |
| 2025-07-03 | -19.14 | $25.13 | 331500 |
| 2025-07-02 | -19.62 | $25.12 | 415100 |
| 2025-07-01 | -23.92 | $25.03 | 519306 |
| 2025-06-30 | -14.83 | $25.22 | 678600 |
| 2025-06-27 | -45.93 | $24.57 | 278100 |
| 2025-06-26 | -47.37 | $24.54 | 268575 |
| 2025-06-25 | -54.55 | $24.39 | 521300 |
| 2025-06-24 | -52.15 | $24.44 | 456346 |
| 2025-06-23 | -89.47 | $23.66 | 653021 |
| 2025-06-20 | -87.31 | $23.81 | 422415 |
| 2025-06-18 | -88.39 | $24.16 | 440300 |
| 2025-06-17 | -80.00 | $24.29 | 494718 |
| 2025-06-16 | -52.26 | $24.72 | 1.6M |
| 2025-06-13 | -49.68 | $24.76 | 584800 |
| 2025-06-12 | -9.03 | $25.39 | 265443 |
| 2025-06-11 | -11.61 | $25.35 | 353623 |
| 2025-06-10 | -61.94 | $24.57 | 215600 |
| 2025-06-09 | -69.03 | $24.46 | 288909 |
| 2025-06-06 | -45.16 | $24.83 | 240000 |
| 2025-06-05 | -45.81 | $24.82 | 376100 |
| 2025-06-04 | -56.13 | $24.66 | 387039 |
| 2025-06-03 | -59.12 | $24.59 | 470000 |
| 2025-06-02 | -51.15 | $24.64 | 801900 |
| 2025-05-30 | -70.20 | $24.14 | 609400 |
| 2025-05-29 | -39.83 | $24.57 | 283375 |
| 2025-05-28 | -46.47 | $24.41 | 241700 |
| 2025-05-27 | -32.78 | $24.74 | 420445 |
| 2025-05-23 | -20.33 | $25.04 | 166015 |
| 2025-05-22 | -25.73 | $24.91 | 204137 |
| 2025-05-21 | -13.69 | $25.20 | 181207 |
| 2025-05-20 | -8.71 | $25.32 | 301600 |
| 2025-05-19 | -10.79 | $25.27 | 206000 |
| 2025-05-16 | -8.84 | $25.08 | 364400 |
| 2025-05-15 | -3.72 | $25.19 | 343303 |
| 2025-05-14 | -13.02 | $24.99 | 451236 |
| 2025-05-13 | -12.24 | $24.65 | 310600 |
| 2025-05-12 | -25.20 | $24.31 | 408600 |
| 2025-05-09 | -9.03 | $24.65 | 249616 |
| 2025-05-08 | -10.72 | $24.50 | 613701 |
| 2025-05-07 | -18.40 | $24.14 | 572848 |
| 2025-05-06 | -17.92 | $24.16 | 413700 |
| 2025-05-05 | -23.49 | $23.93 | 392430 |
| 2025-05-02 | -27.12 | $23.78 | 492928 |
| 2025-05-01 | -36.32 | $23.40 | 486500 |
| 2025-04-30 | -19.61 | $24.09 | 441200 |
| 2025-04-29 | -16.22 | $24.23 | 534237 |
| 2025-04-28 | -13.32 | $24.35 | 367638 |
| 2025-04-25 | -9.20 | $24.52 | 339649 |
| 2025-04-24 | -14.29 | $24.31 | 599647 |
| 2025-04-23 | -28.57 | $23.72 | 541500 |
| 2025-04-22 | -1.45 | $24.84 | 617708 |
| 2025-04-21 | -12.40 | $24.16 | 949463 |
| 2025-04-17 | -2.44 | $23.97 | 604066 |
| 2025-04-16 | -10.53 | $23.49 | 891329 |
| 2025-04-15 | -22.44 | $23.12 | 470800 |
| 2025-04-14 | -30.69 | $22.87 | 339800 |
| 2025-04-11 | -49.17 | $22.31 | 467037 |
| 2025-04-10 | -70.30 | $21.67 | 954128 |
| 2025-04-09 | -48.84 | $22.32 | 663435 |
| 2025-04-08 | -95.35 | $20.93 | 627510 |
| 2025-04-07 | -92.00 | $21.04 | 728619 |
| 2025-04-04 | -93.27 | $21.72 | 427129 |
| 2025-04-03 | -32.38 | $23.12 | 379245 |
| 2025-04-02 | -24.29 | $23.29 | 337700 |
| 2025-04-01 | -17.14 | $23.44 | 341624 |
| 2025-03-31 | -46.95 | $22.80 | 253100 |
| 2025-03-28 | -29.55 | $23.15 | 279300 |
| 2025-03-27 | -12.86 | $23.49 | 238910 |
| 2025-03-26 | -12.03 | $23.51 | 288407 |
| 2025-03-25 | -2.68 | $23.57 | 347721 |
| 2025-03-24 | -21.88 | $23.14 | 639934 |
| 2025-03-21 | -34.82 | $22.85 | 643616 |
| 2025-03-20 | -31.25 | $22.93 | 331720 |
| 2025-03-19 | -18.30 | $23.22 | 415122 |
| 2025-03-18 | -30.36 | $22.95 | 456200 |
| 2025-03-17 | -3.26 | $23.47 | 335143 |
| 2025-03-14 | -7.51 | $22.99 | 355800 |
| 2025-03-13 | -15.58 | $22.69 | 311300 |
| 2025-03-12 | -32.00 | $22.41 | 330605 |
| 2025-03-11 | -52.00 | $22.11 | 333700 |
| 2025-03-10 | -62.67 | $21.95 | 234700 |
| 2025-03-07 | -24.00 | $22.53 | 253800 |
| 2025-03-06 | -28.75 | $22.43 | 435138 |
| 2025-03-05 | -18.04 | $22.54 | 364800 |
| 2025-03-04 | -46.15 | $21.87 | 284603 |
| 2025-03-03 | -31.58 | $21.99 | 487240 |
| 2025-02-28 | -43.86 | $21.64 | 366625 |
| 2025-02-27 | -40.00 | $21.75 | 715400 |
| 2025-02-26 | -21.41 | $22.22 | 392800 |
| 2025-02-25 | -27.90 | $22.00 | 242944 |
| 2025-02-24 | -31.89 | $21.86 | 216200 |
| 2025-02-21 | -33.44 | $21.81 | 170700 |
| 2025-02-20 | -18.89 | $22.28 | 120303 |
| 2025-02-19 | -28.48 | $21.97 | 261147 |
| 2025-02-18 | -19.57 | $22.16 | 369507 |
| 2025-02-14 | -3.90 | $22.74 | 232471 |
| 2025-02-13 | -0.26 | $22.52 | 191544 |
| 2025-02-12 | -6.90 | $22.22 | 429000 |
| 2025-02-11 | -5.48 | $22.01 | 246600 |
| 2025-02-10 | -2.98 | $22.10 | 331102 |
| 2025-02-07 | -6.27 | $21.78 | 365838 |
| 2025-02-06 | -2.64 | $21.88 | 365100 |
| 2025-02-05 | -1.61 | $21.24 | 282533 |
| 2025-02-04 | -2.41 | $21.02 | 229631 |
| 2025-02-03 | -15.94 | $20.51 | 171100 |
| 2025-01-31 | -19.57 | $20.41 | 136000 |
| 2025-01-30 | -4.35 | $20.39 | 182731 |
| 2025-01-29 | -18.81 | $19.96 | 142133 |
| 2025-01-28 | -27.98 | $19.76 | 142200 |
| 2025-01-27 | -18.81 | $19.96 | 193700 |
| 2025-01-24 | -0.46 | $20.36 | 127824 |
| 2025-01-23 | -12.11 | $19.86 | 210831 |
| 2025-01-22 | -14.74 | $19.81 | 224400 |
| 2025-01-21 | -6.76 | $19.57 | 308914 |
| 2025-01-17 | -19.63 | $19.05 | 154229 |
| 2025-01-16 | -25.44 | $19.04 | 212700 |
| 2025-01-15 | -44.09 | $18.90 | 192200 |
| 2025-01-14 | -63.64 | $18.71 | 199536 |
| 2025-01-13 | -88.08 | $18.37 | 98900 |
| 2025-01-10 | -97.99 | $18.24 | 106800 |
| 2025-01-08 | -76.43 | $18.63 | 121304 |
| 2025-01-07 | -63.57 | $18.81 | 157049 |
| 2025-01-06 | -80.71 | $18.57 | 140941 |
| 2025-01-03 | -92.14 | $18.41 | 158600 |
| 2025-01-02 | -88.39 | $18.71 | 154419 |
| 2024-12-31 | -75.00 | $18.86 | 110837 |
| 2024-12-30 | -82.14 | $18.78 | 138735 |
| 2024-12-27 | -62.50 | $19.00 | 124605 |
| 2024-12-26 | -66.07 | $18.96 | 258211 |
| 2024-12-24 | -71.43 | $18.90 | 63719 |
| 2024-12-23 | -87.50 | $18.72 | 188900 |
| 2024-12-20 | -67.86 | $18.94 | 259444 |
| 2024-12-19 | -78.57 | $18.82 | 226429 |
| 2024-12-18 | -98.29 | $18.60 | 289837 |
| 2024-12-17 | -71.58 | $19.07 | 167000 |
| 2024-12-16 | -44.21 | $19.33 | 288800 |
| 2024-12-13 | -31.58 | $19.45 | 122443 |
| 2024-12-12 | -7.37 | $19.68 | 220100 |
| 2024-12-11 | -34.74 | $19.42 | 142100 |
| 2024-12-10 | -43.16 | $19.34 | 106700 |
| 2024-12-09 | -36.84 | $19.40 | 194534 |
| 2024-12-06 | -66.98 | $19.15 | 184126 |
| 2024-12-05 | -56.85 | $19.43 | 186700 |
| 2024-12-04 | -84.93 | $19.02 | 220400 |
| 2024-12-03 | -71.23 | $19.22 | 152825 |
| 2024-12-02 | -79.74 | $19.11 | 267738 |
| 2024-11-29 | -88.89 | $18.97 | 406600 |
| 2024-11-27 | -95.10 | $18.97 | 460836 |
| 2024-11-26 | -96.43 | $18.98 | 552600 |
| 2024-11-25 | -98.86 | $18.95 | 615628 |
| 2024-11-22 | -98.37 | $18.96 | 162611 |
| 2024-11-21 | -76.80 | $19.46 | 147242 |
| 2024-11-20 | -74.19 | $19.52 | 216000 |
| 2024-11-19 | -87.63 | $19.27 | 143828 |
| 2024-11-18 | -88.71 | $19.25 | 134017 |
| 2024-11-15 | -88.17 | $19.26 | 115435 |
| 2024-11-14 | -94.09 | $19.15 | 151400 |
| 2024-11-13 | -84.41 | $19.33 | 175200 |
| 2024-11-12 | -90.86 | $19.21 | 132804 |
| 2024-11-11 | -78.49 | $19.44 | 169521 |
| 2024-11-08 | -74.73 | $19.51 | 198420 |
| 2024-11-07 | -38.71 | $20.18 | 321026 |
| 2024-11-06 | -62.37 | $19.74 | 429738 |
| 2024-11-05 | -78.34 | $19.67 | 264236 |
| 2024-11-04 | -74.52 | $19.73 | 390344 |
| 2024-11-01 | -91.72 | $19.46 | 286247 |
| 2024-10-31 | -91.28 | $19.54 | 245400 |
| 2024-10-30 | -81.33 | $19.68 | 359549 |
| 2024-10-29 | -71.33 | $19.83 | 333600 |
| 2024-10-28 | -20.00 | $20.60 | 334500 |
| 2024-10-25 | -39.77 | $20.46 | 294248 |
| 2024-10-24 | -27.09 | $20.88 | 160030 |
| 2024-10-23 | -38.42 | $20.65 | 305404 |
| 2024-10-22 | -48.77 | $20.44 | 231900 |
| 2024-10-21 | -45.81 | $20.50 | 205900 |
| 2024-10-18 | -45.32 | $20.51 | 193506 |
| 2024-10-17 | -58.13 | $20.25 | 246338 |
| 2024-10-16 | -49.75 | $20.42 | 600400 |
| 2024-10-15 | -66.50 | $20.08 | 283018 |
| 2024-10-14 | -61.58 | $20.18 | 1.4M |
| 2024-10-11 | -67.49 | $20.06 | 428500 |
| 2024-10-10 | -75.37 | $19.90 | 147115 |
| 2024-10-09 | -84.73 | $19.71 | 163700 |
| 2024-10-08 | -85.71 | $19.69 | 301018 |
| 2024-10-07 | -88.18 | $19.64 | 249900 |
| 2024-10-04 | -81.77 | $19.77 | 195800 |
| 2024-10-03 | -89.16 | $19.62 | 601317 |
| 2024-10-02 | -84.04 | $19.85 | 225300 |
| 2024-10-01 | -57.45 | $20.35 | 363600 |
| 2024-09-30 | -35.64 | $20.76 | 311900 |
| 2024-09-27 | -20.74 | $21.04 | 247633 |
| 2024-09-26 | -1.73 | $21.25 | 494005 |
| 2024-09-25 | -12.32 | $20.76 | 233240 |
| 2024-09-24 | -3.62 | $20.88 | 285444 |
| 2024-09-23 | -43.51 | $20.29 | 284600 |
| 2024-09-20 | -68.89 | $19.97 | 459100 |
| 2024-09-19 | -45.19 | $20.29 | 255200 |
| 2024-09-18 | -48.89 | $20.24 | 164948 |
| 2024-09-17 | -64.34 | $20.06 | 139346 |
| 2024-09-16 | -25.87 | $20.61 | 233000 |
| 2024-09-13 | -29.37 | $20.56 | 269726 |
| 2024-09-12 | -41.96 | $20.38 | 248000 |
| 2024-09-11 | -76.22 | $19.89 | 206900 |
| 2024-09-10 | -100.00 | $19.55 | 203700 |
| 2024-09-09 | -85.38 | $19.87 | 204649 |
| 2024-09-06 | -77.55 | $19.84 | 128100 |
| 2024-09-05 | -34.69 | $20.30 | 151400 |
| 2024-09-04 | -37.00 | $20.24 | 175200 |
| 2024-09-03 | -26.25 | $20.35 | 159600 |
| 2024-08-30 | -13.36 | $20.65 | 201101 |
| 2024-08-29 | -19.03 | $20.51 | 275500 |
| 2024-08-28 | -20.65 | $20.47 | 181100 |
| 2024-08-27 | -23.48 | $20.40 | 177000 |
| 2024-08-26 | -15.38 | $20.60 | 282334 |
| 2024-08-23 | -10.12 | $20.73 | 418100 |
| 2024-08-22 | -23.48 | $20.40 | 144725 |
| 2024-08-21 | -14.17 | $20.63 | 166000 |
| 2024-08-20 | -8.91 | $20.76 | 329000 |
| 2024-08-19 | -9.09 | $20.51 | 301500 |
| 2024-08-16 | -24.55 | $20.17 | 236400 |
| 2024-08-15 | -16.59 | $20.42 | 139700 |
| 2024-08-14 | -32.34 | $20.10 | 228500 |
| 2024-08-13 | -35.63 | $20.10 | 231800 |
| 2024-08-12 | -49.44 | $19.86 | 150600 |
| 2024-08-09 | -59.33 | $19.60 | 195316 |
| 2024-08-08 | -65.30 | $19.44 | 278000 |
| 2024-08-07 | -78.73 | $19.08 | 250100 |
| 2024-08-06 | -74.63 | $19.19 | 177222 |
| 2024-08-05 | -91.79 | $18.73 | 330500 |
| 2024-08-02 | -75.31 | $19.36 | 192014 |
| 2024-08-01 | -74.14 | $19.47 | 203500 |
| 2024-07-31 | -43.70 | $20.08 | 265134 |
| 2024-07-30 | -56.60 | $19.56 | 338500 |
| 2024-07-29 | -56.25 | $19.57 | 189140 |
| 2024-07-26 | -39.58 | $20.05 | 239625 |
| 2024-07-25 | -40.63 | $20.02 | 186500 |
| 2024-07-24 | -36.11 | $20.15 | 211400 |
| 2024-07-23 | -31.25 | $20.29 | 153700 |
| 2024-07-22 | -20.49 | $20.60 | 170809 |
| 2024-07-19 | -33.33 | $20.23 | 292228 |
| 2024-07-18 | -22.92 | $20.53 | 236600 |
| 2024-07-17 | -12.50 | $20.83 | 384739 |
| 2024-07-16 | -6.53 | $21.00 | 136900 |
| 2024-07-15 | -8.93 | $20.93 | 392212 |
| 2024-07-12 | -2.21 | $20.94 | 414700 |
| 2024-07-11 | -2.69 | $20.45 | 484000 |
| 2024-07-10 | -3.01 | $19.89 | 367300 |
| 2024-07-09 | -6.78 | $19.38 | 1.9M |
| 2024-07-08 | -39.42 | $18.91 | 291743 |
| 2024-07-05 | -40.52 | $18.97 | 590100 |
| 2024-07-03 | -42.24 | $18.95 | 225200 |
| 2024-07-02 | -73.28 | $18.59 | 167215 |
| 2024-07-01 | -78.45 | $18.53 | 153900 |
| 2024-06-28 | -52.59 | $18.83 | 305500 |
| 2024-06-27 | -66.38 | $18.67 | 114000 |
| 2024-06-26 | -73.08 | $18.63 | 102622 |
| 2024-06-25 | -77.66 | $18.70 | 195200 |
| 2024-06-24 | -74.47 | $18.76 | 197500 |
| 2024-06-21 | -89.89 | $18.47 | 289720 |
| 2024-06-20 | -62.23 | $18.99 | 211600 |
| 2024-06-18 | -75.53 | $18.74 | 130000 |
| 2024-06-17 | -88.21 | $18.51 | 145334 |
| 2024-06-14 | -91.01 | $18.51 | 234845 |
| 2024-06-13 | -67.20 | $18.96 | 532947 |
| 2024-06-12 | -71.43 | $18.88 | 680500 |
| 2024-06-11 | -89.95 | $18.53 | 174100 |
| 2024-06-10 | -98.17 | $18.62 | 138149 |
| 2024-06-07 | -75.28 | $18.89 | 223100 |
| 2024-06-06 | -43.46 | $19.40 | 221636 |
| 2024-06-05 | -55.02 | $19.08 | 261637 |
| 2024-06-04 | -49.28 | $19.20 | 283340 |
| 2024-06-03 | -47.85 | $19.23 | 230935 |
| 2024-05-31 | -64.59 | $18.88 | 254929 |
| 2024-05-30 | -54.47 | $18.95 | 255700 |
| 2024-05-29 | -42.92 | $19.20 | 324037 |
| 2024-05-28 | -17.92 | $19.80 | 213500 |
| 2024-05-24 | -13.33 | $19.91 | 194737 |
| 2024-05-23 | -11.67 | $19.95 | 158236 |
| 2024-05-22 | -22.08 | $19.70 | 266703 |
| 2024-05-21 | -11.67 | $19.95 | 68326 |
| 2024-05-20 | -10.00 | $19.99 | 135600 |
| 2024-05-17 | -9.88 | $19.98 | 225541 |
| 2024-05-16 | -9.88 | $19.98 | 430900 |
| 2024-05-15 | -1.79 | $19.99 | 183934 |
| 2024-05-14 | -1.60 | $19.57 | 252400 |
| 2024-05-13 | -11.66 | $19.17 | 256402 |
| 2024-05-10 | -0.79 | $18.99 | 259200 |
| 2024-05-09 | -63.10 | $18.42 | 687734 |
| 2024-05-08 | -71.76 | $18.34 | 319700 |
| 2024-05-07 | -74.67 | $18.31 | 458740 |
| 2024-05-06 | -80.74 | $18.25 | 342100 |
| 2024-05-03 | -84.44 | $18.15 | 240000 |
| 2024-05-02 | -87.04 | $18.08 | 274000 |
| 2024-05-01 | -93.94 | $17.91 | 348140 |
| 2024-04-30 | -91.58 | $17.98 | 575817 |
| 2024-04-29 | -74.75 | $18.48 | 390400 |
| 2024-04-26 | -84.51 | $18.19 | 285400 |
| 2024-04-25 | -82.83 | $18.24 | 240338 |
| 2024-04-24 | -83.17 | $18.23 | 373100 |
| 2024-04-23 | -82.83 | $18.24 | 433700 |
| 2024-04-22 | -86.87 | $18.12 | 288700 |
| 2024-04-19 | -89.56 | $18.04 | 214811 |
| 2024-04-18 | -87.21 | $18.11 | 247500 |
| 2024-04-17 | -94.95 | $17.88 | 391500 |
| 2024-04-16 | -90.98 | $18.48 | 752212 |
| 2024-04-15 | -92.23 | $18.80 | 407300 |
| 2024-04-12 | -100.00 | $18.93 | 259957 |
| 2024-04-11 | -60.00 | $19.74 | 157946 |
| 2024-04-10 | -64.20 | $19.68 | 295117 |
| 2024-04-09 | -26.54 | $20.29 | 196833 |
| 2024-04-08 | -29.63 | $20.24 | 242823 |
| 2024-04-05 | -37.65 | $20.11 | 132300 |
| 2024-04-04 | -17.35 | $20.38 | 415000 |
| 2024-04-03 | -15.82 | $20.41 | 321700 |
| 2024-04-02 | -20.41 | $20.32 | 288602 |
| 2024-04-01 | -50.51 | $19.73 | 284800 |
| 2024-03-28 | -45.41 | $19.83 | 209500 |
| 2024-03-27 | -48.98 | $19.76 | 113222 |
| 2024-03-26 | -54.08 | $19.66 | 353600 |
| 2024-03-25 | -59.69 | $19.55 | 217300 |
| 2024-03-22 | -66.33 | $19.40 | 285336 |
| 2024-03-21 | -59.80 | $19.53 | 249844 |
| 2024-03-20 | -54.77 | $19.63 | 312928 |
| 2024-03-19 | -61.81 | $19.49 | 175400 |
| 2024-03-18 | -36.18 | $20.00 | 208514 |
| 2024-03-15 | -26.13 | $20.20 | 462200 |
| 2024-03-14 | -18.59 | $20.35 | 272445 |
| 2024-03-13 | -7.11 | $20.55 | 1.0M |
| 2024-03-12 | -12.40 | $20.14 | 276700 |
| 2024-03-11 | -36.00 | $19.55 | 127400 |
| 2024-03-08 | -44.80 | $19.33 | 296419 |
| 2024-03-07 | -66.00 | $18.80 | 577600 |
| 2024-03-06 | -49.20 | $19.22 | 191529 |
| 2024-03-05 | -55.60 | $19.06 | 283300 |
| 2024-03-04 | -48.00 | $19.25 | 178137 |
| 2024-03-01 | -24.80 | $19.83 | 329546 |
| 2024-02-29 | -32.80 | $19.63 | 335200 |
| 2024-02-28 | -46.00 | $19.30 | 177037 |
| 2024-02-27 | -48.00 | $19.25 | 327200 |
| 2024-02-26 | -58.40 | $18.99 | 159600 |
| 2024-02-23 | -58.40 | $18.99 | 159113 |
| 2024-02-22 | -53.20 | $19.12 | 259219 |
| 2024-02-21 | -28.00 | $19.75 | 397700 |
| 2024-02-20 | -7.60 | $20.26 | 352709 |
| 2024-02-16 | -4.29 | $20.18 | 267820 |
| 2024-02-15 | 0.00 | $19.75 | 381000 |
| 2024-02-14 | -28.68 | $18.87 | 306600 |
| 2024-02-13 | -94.57 | $18.02 | 327600 |
| 2024-02-12 | -78.69 | $18.28 | 198000 |
| 2024-02-09 | -76.23 | $18.31 | 208500 |
| 2024-02-08 | -97.54 | $18.05 | 219100 |
| 2024-02-07 | -80.37 | $18.38 | 287500 |
| 2024-02-06 | -65.42 | $18.54 | 328400 |
| 2024-02-05 | -59.38 | $18.69 | 229900 |
| 2024-02-02 | -51.85 | $18.82 | 280200 |
| 2024-02-01 | -41.45 | $19.06 | 471102 |
| 2024-01-31 | -93.29 | $18.28 | 312500 |
| 2024-01-30 | -89.63 | $18.34 | 489714 |
| 2024-01-29 | -78.66 | $18.52 | 143101 |
| 2024-01-26 | -75.61 | $18.57 | 231027 |
| 2024-01-25 | -65.85 | $18.73 | 185943 |
| 2024-01-24 | -72.56 | $18.62 | 342700 |
| 2024-01-23 | -82.93 | $18.45 | 393000 |
| 2024-01-22 | -72.56 | $18.62 | 209500 |
| 2024-01-19 | -68.29 | $18.69 | 234735 |
| 2024-01-18 | -82.32 | $18.46 | 283335 |
| 2024-01-17 | -90.86 | $18.34 | 273719 |
| 2024-01-16 | -92.19 | $18.66 | 242300 |
| 2024-01-12 | -87.89 | $18.79 | 223423 |
| 2024-01-11 | -91.05 | $18.73 | 195100 |
| 2024-01-10 | -96.77 | $18.66 | 246400 |
| 2024-01-09 | -94.41 | $18.77 | 329300 |
| 2024-01-08 | -82.47 | $19.19 | 243300 |
| 2024-01-05 | -65.58 | $19.45 | 158648 |
| 2024-01-04 | -75.32 | $19.30 | 393114 |
| 2024-01-03 | -56.49 | $19.59 | 251631 |
| 2024-01-02 | -66.88 | $19.43 | 207900 |
| 2023-12-29 | -62.99 | $19.49 | 187300 |
| 2023-12-28 | -73.38 | $19.33 | 264403 |
| 2023-12-27 | -79.22 | $19.24 | 174024 |
| 2023-12-26 | -86.36 | $19.13 | 137321 |
| 2023-12-22 | -74.68 | $19.31 | 152800 |
| 2023-12-21 | -75.32 | $19.30 | 401346 |
| 2023-12-20 | -86.54 | $19.11 | 389329 |
| 2023-12-19 | -54.49 | $19.61 | 2.0M |
| 2023-12-18 | -54.04 | $19.59 | 361224 |
| 2023-12-15 | -23.78 | $20.07 | 732600 |
| 2023-12-14 | -9.04 | $20.30 | 1.3M |
| 2023-12-13 | -12.69 | $19.86 | 1.1M |
| 2023-12-12 | -26.79 | $19.35 | 485326 |
| 2023-12-11 | -36.49 | $18.99 | 352000 |
| 2023-12-08 | -17.12 | $19.42 | 230400 |
| 2023-12-07 | -15.77 | $19.45 | 274202 |
| 2023-12-06 | -15.77 | $19.45 | 489700 |
| 2023-12-05 | -15.32 | $19.46 | 593148 |
| 2023-12-04 | -18.47 | $19.39 | 301932 |
| 2023-12-01 | -6.42 | $19.62 | 459500 |
| 2023-11-30 | -7.44 | $19.57 | 508144 |
| 2023-11-29 | -8.57 | $19.26 | 449300 |
| 2023-11-28 | -6.72 | $19.25 | 290200 |
| 2023-11-27 | -5.35 | $19.19 | 180647 |
| 2023-11-24 | -4.12 | $19.22 | 81912 |
| 2023-11-22 | -12.50 | $18.99 | 181400 |
| 2023-11-21 | -12.92 | $18.98 | 317700 |
| 2023-11-20 | -1.70 | $19.20 | 398945 |
| 2023-11-17 | -4.48 | $19.02 | 202800 |
| 2023-11-16 | -18.55 | $18.69 | 346948 |
| 2023-11-15 | -11.76 | $18.84 | 277500 |
| 2023-11-14 | -8.63 | $18.69 | 333000 |
| 2023-11-13 | -63.96 | $17.60 | 311800 |
| 2023-11-10 | -36.55 | $18.14 | 210000 |
| 2023-11-09 | -53.30 | $17.81 | 501300 |
| 2023-11-08 | -28.93 | $18.29 | 269200 |
| 2023-11-07 | -23.86 | $18.39 | 330500 |
| 2023-11-06 | -22.84 | $18.41 | 234700 |
| 2023-11-03 | -8.52 | $18.50 | 579213 |
| 2023-11-02 | -17.52 | $18.02 | 391530 |
| 2023-11-01 | -45.99 | $17.63 | 400630 |
| 2023-10-31 | -62.77 | $17.40 | 545400 |
| 2023-10-30 | -71.20 | $17.37 | 311508 |
| 2023-10-27 | -68.03 | $17.48 | 463234 |
| 2023-10-26 | -80.46 | $17.35 | 372900 |
| 2023-10-25 | -85.63 | $17.26 | 379700 |
| 2023-10-24 | -78.74 | $17.38 | 297409 |
| 2023-10-23 | -84.48 | $17.28 | 614900 |
| 2023-10-20 | -93.68 | $17.12 | 279816 |
| 2023-10-19 | -77.84 | $17.45 | 479000 |
| 2023-10-18 | -80.84 | $17.40 | 360838 |
| 2023-10-17 | -80.56 | $17.50 | 444139 |
| 2023-10-16 | -76.39 | $17.59 | 429200 |
| 2023-10-13 | -100.00 | $17.13 | 379210 |
| 2023-10-12 | -90.56 | $17.61 | 339400 |
| 2023-10-11 | -70.56 | $17.97 | 452100 |
| 2023-10-10 | -64.44 | $18.08 | 231424 |
| 2023-10-09 | -92.78 | $17.57 | 126600 |
| 2023-10-06 | -76.11 | $17.87 | 237025 |
| 2023-10-05 | -81.98 | $17.83 | 92900 |
| 2023-10-04 | -66.28 | $18.10 | 196327 |
| 2023-10-03 | -86.05 | $17.76 | 138700 |
| 2023-10-02 | -73.84 | $17.97 | 125700 |
| 2023-09-29 | -60.58 | $18.34 | 337300 |
| 2023-09-28 | -51.92 | $18.52 | 525300 |
| 2023-09-27 | -61.72 | $18.32 | 582700 |
| 2023-09-26 | -92.82 | $17.67 | 190024 |
| 2023-09-25 | -84.29 | $18.00 | 296127 |
| 2023-09-22 | -71.73 | $18.24 | 299700 |
| 2023-09-21 | -70.68 | $18.26 | 253102 |
| 2023-09-20 | -47.64 | $18.70 | 198300 |
| 2023-09-19 | -40.31 | $18.84 | 108819 |
| 2023-09-18 | -39.79 | $18.85 | 117829 |
| 2023-09-15 | -35.08 | $18.94 | 321200 |
| 2023-09-14 | -41.88 | $18.81 | 286169 |
| 2023-09-13 | -54.45 | $18.57 | 1.4M |
| 2023-09-12 | -76.96 | $18.14 | 1.6M |
| 2023-09-11 | -84.29 | $18.00 | 241100 |
| 2023-09-08 | -99.08 | $17.72 | 410100 |
| 2023-09-07 | -95.20 | $18.14 | 288201 |
| 2023-09-06 | -83.84 | $18.40 | 284745 |
| 2023-09-05 | -94.32 | $18.16 | 213745 |
| 2023-09-01 | -55.02 | $19.06 | 271100 |
| 2023-08-31 | -51.97 | $19.13 | 794000 |
| 2023-08-30 | -44.98 | $19.29 | 237700 |
| 2023-08-29 | -53.45 | $19.38 | 167500 |
| 2023-08-28 | -63.23 | $19.17 | 295726 |
| 2023-08-25 | -65.90 | $19.22 | 502523 |
| 2023-08-24 | -77.03 | $18.88 | 575247 |
| 2023-08-23 | -67.46 | $19.26 | 704000 |
| 2023-08-22 | -84.66 | $18.61 | 479400 |
| 2023-08-21 | -91.01 | $18.37 | 264100 |
| 2023-08-18 | -91.01 | $18.37 | 234829 |
| 2023-08-17 | -98.55 | $18.40 | 201844 |
| 2023-08-16 | -98.36 | $18.82 | 184246 |
| 2023-08-15 | -94.41 | $18.94 | 166700 |
| 2023-08-14 | -85.53 | $19.21 | 132900 |
| 2023-08-11 | -88.97 | $19.31 | 135431 |
| 2023-08-10 | -62.63 | $20.05 | 228200 |
| 2023-08-09 | -67.26 | $19.92 | 325944 |
| 2023-08-08 | -83.69 | $19.45 | 352618 |
| 2023-08-07 | -55.56 | $19.91 | 240900 |
| 2023-08-04 | -60.81 | $19.70 | 359406 |
| 2023-08-03 | -55.91 | $19.87 | 362500 |
| 2023-08-02 | -46.99 | $20.09 | 342700 |
| 2023-08-01 | -21.86 | $21.01 | 975400 |
| 2023-07-31 | -19.40 | $21.10 | 1.1M |
| 2023-07-28 | -19.13 | $21.11 | 337941 |
| 2023-07-27 | -9.02 | $21.48 | 582700 |
| 2023-07-26 | -3.65 | $21.58 | 881400 |
| 2023-07-25 | -4.53 | $21.31 | 453100 |
| 2023-07-24 | -0.33 | $21.18 | 178437 |
| 2023-07-21 | -6.64 | $20.82 | 162900 |
| 2023-07-20 | -16.43 | $20.54 | 268746 |
| 2023-07-19 | -0.74 | $20.83 | 259100 |
| 2023-07-18 | -2.27 | $20.30 | 371806 |
| 2023-07-17 | -2.45 | $19.74 | 201413 |
| 2023-07-14 | -5.03 | $19.66 | 355000 |
| 2023-07-13 | -18.24 | $19.45 | 227136 |
| 2023-07-12 | -9.52 | $19.29 | 179200 |
| 2023-07-11 | -46.03 | $18.83 | 256209 |
| 2023-07-10 | -71.43 | $18.51 | 175600 |
| 2023-07-07 | -57.94 | $18.68 | 177218 |
| 2023-07-06 | -78.57 | $18.42 | 447874 |
| 2023-07-05 | -45.97 | $18.84 | 221903 |
| 2023-07-03 | -39.23 | $18.90 | 113709 |
| 2023-06-30 | -34.78 | $18.85 | 403735 |
| 2023-06-29 | -46.88 | $18.51 | 264003 |
| 2023-06-28 | -55.56 | $18.26 | 287500 |
| 2023-06-27 | -50.72 | $18.36 | 367300 |
| 2023-06-26 | -43.00 | $18.52 | 180736 |
| 2023-06-23 | -51.21 | $18.35 | 199214 |
| 2023-06-22 | -30.43 | $18.78 | 249207 |
| 2023-06-21 | -19.32 | $19.01 | 177433 |
| 2023-06-20 | -15.46 | $19.09 | 298229 |
| 2023-06-16 | -8.21 | $19.24 | 473109 |
| 2023-06-15 | -4.08 | $19.22 | 243844 |
| 2023-06-14 | -20.30 | $18.95 | 369500 |
| 2023-06-13 | -44.72 | $18.70 | 288821 |
| 2023-06-12 | -48.81 | $18.63 | 346400 |
| 2023-06-09 | -36.51 | $18.94 | 393100 |
| 2023-06-08 | -33.33 | $19.02 | 272300 |
| 2023-06-07 | -31.35 | $19.07 | 355500 |
| 2023-06-06 | -42.86 | $18.78 | 361200 |
| 2023-06-05 | -64.31 | $18.25 | 250434 |
| 2023-06-02 | -68.52 | $18.19 | 473008 |
| 2023-06-01 | -83.70 | $17.78 | 363615 |
| 2023-05-31 | -98.89 | $17.37 | 603700 |
| 2023-05-30 | -91.09 | $18.20 | 445500 |
| 2023-05-26 | -86.57 | $18.30 | 174100 |
| 2023-05-25 | -80.10 | $18.43 | 516300 |
| 2023-05-24 | -96.52 | $18.10 | 437317 |
| 2023-05-23 | -64.19 | $18.66 | 353034 |
| 2023-05-22 | -45.79 | $18.79 | 160104 |
| 2023-05-19 | -43.96 | $18.84 | 219812 |
| 2023-05-18 | -45.42 | $18.80 | 325200 |
| 2023-05-17 | -34.43 | $19.10 | 382103 |
| 2023-05-16 | -31.50 | $19.18 | 341300 |
| 2023-05-15 | -6.96 | $19.85 | 347305 |
| 2023-05-12 | -12.45 | $19.70 | 249400 |
| 2023-05-11 | -14.29 | $19.65 | 297400 |
| 2023-05-10 | -15.02 | $19.63 | 279400 |
| 2023-05-09 | -11.36 | $19.73 | 558309 |
| 2023-05-08 | -16.85 | $19.58 | 440913 |
| 2023-05-05 | -18.32 | $19.54 | 711300 |
| 2023-05-04 | -10.21 | $19.42 | 841513 |
| 2023-05-03 | -16.67 | $19.01 | 458936 |
| 2023-05-02 | -27.32 | $18.79 | 788526 |
| 2023-05-01 | -21.46 | $18.91 | 265600 |
| 2023-04-28 | -9.76 | $19.15 | 665321 |
| 2023-04-27 | -16.10 | $19.02 | 671300 |
| 2023-04-26 | -41.46 | $18.50 | 586103 |
| 2023-04-25 | -59.61 | $17.83 | 841500 |
| 2023-04-24 | -68.63 | $17.60 | 489015 |
| 2023-04-21 | -56.54 | $17.75 | 651200 |
| 2023-04-20 | -55.83 | $17.77 | 329603 |
| 2023-04-19 | -62.90 | $17.57 | 353346 |
| 2023-04-18 | -14.49 | $18.94 | 954218 |
| 2023-04-17 | -5.17 | $18.81 | 310400 |
| 2023-04-14 | -8.49 | $18.72 | 356221 |
| 2023-04-13 | -4.06 | $18.84 | 580511 |
| 2023-04-12 | -2.69 | $18.41 | 315900 |
| 2023-04-11 | -8.11 | $17.94 | 409342 |
| 2023-04-10 | -23.24 | $17.66 | 226900 |
| 2023-04-06 | -24.23 | $17.71 | 218916 |
| 2023-04-05 | -19.59 | $17.80 | 278847 |
| 2023-04-04 | -29.38 | $17.61 | 304100 |
| 2023-04-03 | -32.47 | $17.55 | 477241 |
| 2023-03-31 | -18.04 | $17.83 | 424822 |
| 2023-03-30 | -12.37 | $17.94 | 476100 |
| 2023-03-29 | -18.04 | $17.83 | 588431 |
| 2023-03-28 | -42.78 | $17.35 | 493942 |
| 2023-03-27 | -62.89 | $16.96 | 649600 |
| 2023-03-24 | -72.68 | $16.77 | 663135 |
| 2023-03-23 | -59.28 | $17.03 | 1.4M |
| 2023-03-22 | -59.28 | $17.03 | 1.0M |
| 2023-03-21 | -69.07 | $16.84 | 610900 |
| 2023-03-20 | -91.24 | $16.41 | 716000 |
| 2023-03-17 | -99.47 | $16.31 | 786700 |
| 2023-03-16 | -71.43 | $17.03 | 1.0M |
| 2023-03-15 | -80.89 | $16.91 | 1.8M |
| 2023-03-14 | -59.87 | $17.24 | 6.1M |
| 2023-03-13 | -75.16 | $17.00 | 1.5M |
| 2023-03-10 | -7.01 | $18.07 | 1.7M |
| 2023-03-09 | -12.84 | $17.90 | 826909 |
| 2023-03-08 | -9.23 | $17.79 | 924200 |
| 2023-03-07 | -25.47 | $17.40 | 696923 |
| 2023-03-06 | -10.32 | $17.54 | 394438 |
| 2023-03-03 | -27.78 | $17.32 | 533000 |
| 2023-03-02 | -43.65 | $17.12 | 886400 |
| 2023-03-01 | -40.48 | $17.16 | 1.7M |
| 2023-02-28 | -70.63 | $16.78 | 770817 |
| 2023-02-27 | -73.13 | $16.69 | 431100 |
| 2023-02-24 | -40.85 | $17.00 | 539300 |
| 2023-02-23 | -21.08 | $17.28 | 703341 |
| 2023-02-22 | -25.12 | $17.15 | 743000 |
| 2023-02-21 | -32.85 | $16.99 | 907800 |
| 2023-02-17 | -18.10 | $17.27 | 590216 |
| 2023-02-16 | -7.69 | $17.50 | 368146 |
| 2023-02-15 | -9.50 | $17.46 | 344909 |
| 2023-02-14 | -3.62 | $17.59 | 437600 |
| 2023-02-13 | -4.76 | $17.46 | 366706 |
| 2023-02-10 | -9.38 | $17.20 | 431905 |
| 2023-02-09 | -8.33 | $17.22 | 419947 |
| 2023-02-08 | -7.47 | $17.07 | 674400 |
| 2023-02-07 | -17.82 | $16.89 | 542045 |
| 2023-02-06 | -18.97 | $16.87 | 500040 |
| 2023-02-03 | -34.48 | $16.60 | 653314 |
| 2023-02-02 | -11.70 | $16.98 | 375742 |
| 2023-02-01 | -6.98 | $16.92 | 433014 |
| 2023-01-31 | -3.64 | $16.91 | 1.3M |
| 2023-01-30 | -17.32 | $16.37 | 1.2M |
| 2023-01-27 | -5.17 | $16.42 | 1.3M |
| 2023-01-26 | -19.27 | $16.20 | 1.5M |
| 2023-01-25 | -45.74 | $15.82 | 605647 |
| 2023-01-24 | -55.81 | $15.69 | 660629 |
| 2023-01-23 | -69.77 | $15.51 | 506400 |
| 2023-01-20 | -60.47 | $15.63 | 464500 |
| 2023-01-19 | -53.49 | $15.72 | 366445 |
| 2023-01-18 | -50.39 | $15.76 | 356737 |
| 2023-01-17 | -49.64 | $15.72 | 386600 |
| 2023-01-13 | -25.90 | $16.05 | 174813 |
| 2023-01-12 | -27.34 | $16.03 | 216905 |
| 2023-01-11 | -23.02 | $16.09 | 357334 |
| 2023-01-10 | -15.83 | $16.19 | 210100 |
| 2023-01-09 | -3.60 | $16.36 | 355100 |
| 2023-01-06 | -19.30 | $15.94 | 183600 |
| 2023-01-05 | -40.35 | $15.70 | 292548 |
| 2023-01-04 | -61.40 | $15.46 | 259722 |
| 2023-01-03 | -72.81 | $15.33 | 301200 |
| 2022-12-30 | -28.07 | $15.84 | 286300 |
| 2022-12-29 | -26.32 | $15.86 | 561803 |
| 2022-12-28 | -54.39 | $15.54 | 650400 |
| 2022-12-27 | -65.79 | $15.41 | 647739 |
| 2022-12-23 | -48.92 | $15.48 | 566200 |
| 2022-12-22 | -35.17 | $15.65 | 555500 |
| 2022-12-21 | -24.83 | $15.80 | 414438 |
| 2022-12-20 | -33.13 | $15.62 | 748100 |
| 2022-12-19 | -43.65 | $15.37 | 250100 |
| 2022-12-16 | -51.79 | $15.15 | 399500 |
| 2022-12-15 | -51.79 | $15.15 | 275500 |
| 2022-12-14 | -30.77 | $15.56 | 416900 |
| 2022-12-13 | -14.87 | $15.87 | 292100 |
| 2022-12-12 | -14.77 | $15.71 | 259000 |
| 2022-12-09 | -25.00 | $15.53 | 317500 |
| 2022-12-08 | -29.55 | $15.45 | 411600 |
| 2022-12-07 | -14.77 | $15.71 | 285000 |
| 2022-12-06 | -3.41 | $15.91 | 276839 |
| 2022-12-05 | -23.86 | $15.55 | 416100 |
| 2022-12-02 | -12.50 | $15.75 | 485100 |
| 2022-12-01 | -5.23 | $15.70 | 305800 |
| 2022-11-30 | 0.00 | $15.61 | 390116 |
| 2022-11-29 | -7.30 | $15.34 | 302725 |
| 2022-11-28 | -25.31 | $15.03 | 475343 |
| 2022-11-25 | -32.72 | $14.91 | 506739 |
| 2022-11-23 | -33.33 | $14.90 | 787500 |
| 2022-11-22 | -38.89 | $14.81 | 372219 |
| 2022-11-21 | -47.78 | $14.58 | 385321 |
| 2022-11-18 | -57.22 | $14.41 | 727810 |
| 2022-11-17 | -44.39 | $14.61 | 958100 |
| 2022-11-16 | -41.71 | $14.66 | 1.2M |
| 2022-11-15 | -17.65 | $15.11 | 283300 |
| 2022-11-14 | -16.58 | $15.13 | 340216 |
| 2022-11-11 | -0.53 | $15.43 | 660437 |
| 2022-11-10 | -20.97 | $15.04 | 288202 |
| 2022-11-09 | -33.33 | $14.81 | 693000 |
| 2022-11-08 | -6.45 | $15.31 | 1.7M |
| 2022-11-07 | -16.80 | $14.61 | 261303 |
| 2022-11-04 | -16.00 | $14.62 | 361629 |
| 2022-11-03 | -52.00 | $14.17 | 410241 |
| 2022-11-02 | -44.80 | $14.26 | 342110 |
| 2022-11-01 | -22.40 | $14.54 | 273211 |
| 2022-10-31 | -39.86 | $14.43 | 283447 |
| 2022-10-28 | -48.95 | $14.30 | 284044 |
| 2022-10-27 | -33.57 | $14.52 | 334500 |
| 2022-10-26 | -58.04 | $14.17 | 346800 |
| 2022-10-25 | -72.73 | $13.96 | 322200 |
| 2022-10-24 | -80.37 | $13.69 | 184100 |
| 2022-10-21 | -59.51 | $14.03 | 333937 |
| 2022-10-20 | -82.21 | $13.66 | 353500 |
| 2022-10-19 | -71.57 | $13.93 | 148500 |
| 2022-10-18 | -57.62 | $14.26 | 246326 |
| 2022-10-17 | -64.58 | $14.22 | 231800 |
| 2022-10-14 | -84.23 | $13.78 | 621200 |
| 2022-10-13 | -58.46 | $14.45 | 491538 |
| 2022-10-12 | -64.29 | $14.32 | 255948 |
| 2022-10-11 | -71.38 | $14.16 | 388516 |
| 2022-10-10 | -69.10 | $14.30 | 191900 |
| 2022-10-07 | -73.65 | $14.25 | 268100 |
| 2022-10-06 | -74.14 | $14.35 | 399848 |
| 2022-10-05 | -66.49 | $14.64 | 495300 |
| 2022-10-04 | -60.16 | $14.88 | 399428 |
| 2022-10-03 | -65.96 | $14.66 | 527447 |
| 2022-09-30 | -83.11 | $14.01 | 439445 |
| 2022-09-29 | -86.81 | $13.87 | 396502 |
| 2022-09-28 | -87.34 | $13.85 | 401619 |
| 2022-09-27 | -96.31 | $13.51 | 452100 |
| 2022-09-26 | -99.72 | $13.56 | 538433 |
| 2022-09-23 | -94.08 | $14.46 | 417328 |
| 2022-09-22 | -91.32 | $15.16 | 507424 |
| 2022-09-21 | -94.52 | $15.09 | 394400 |
| 2022-09-20 | -80.66 | $15.45 | 384700 |
| 2022-09-19 | -48.21 | $15.95 | 253015 |
| 2022-09-16 | -71.71 | $15.36 | 806700 |
| 2022-09-15 | -61.75 | $15.61 | 642100 |
| 2022-09-14 | -41.83 | $16.11 | 972308 |
| 2022-09-13 | -42.63 | $16.09 | 403504 |
| 2022-09-12 | -20.72 | $16.64 | 238700 |
| 2022-09-09 | -25.10 | $16.53 | 610738 |
| 2022-09-08 | -20.99 | $16.57 | 297000 |
| 2022-09-07 | -30.04 | $16.35 | 357900 |
| 2022-09-06 | -23.05 | $16.52 | 961605 |
| 2022-09-02 | -11.81 | $16.74 | 713520 |
| 2022-09-01 | -48.52 | $15.87 | 583300 |
| 2022-08-31 | -41.35 | $16.04 | 562800 |
| 2022-08-30 | -31.65 | $16.27 | 500300 |
| 2022-08-29 | -45.57 | $15.94 | 489249 |
| 2022-08-26 | -56.54 | $15.68 | 1.4M |
| 2022-08-25 | -53.59 | $15.75 | 327800 |
| 2022-08-24 | -69.62 | $15.37 | 145501 |
| 2022-08-23 | -71.31 | $15.33 | 249112 |
| 2022-08-22 | -82.70 | $15.06 | 335200 |
| 2022-08-19 | -91.34 | $14.91 | 319600 |
| 2022-08-18 | -67.94 | $15.60 | 408900 |
| 2022-08-17 | -30.14 | $16.39 | 547900 |
| 2022-08-16 | -14.83 | $16.71 | 519042 |
| 2022-08-15 | -15.79 | $16.69 | 311636 |
| 2022-08-12 | 0.00 | $17.02 | 504208 |
| 2022-08-11 | -1.64 | $16.50 | 332422 |
| 2022-08-10 | -9.23 | $16.13 | 222900 |
| 2022-08-09 | -14.71 | $15.80 | 226513 |
| 2022-08-08 | -2.98 | $16.05 | 361716 |
| 2022-08-05 | -15.88 | $15.73 | 576839 |
| 2022-08-04 | -32.19 | $15.35 | 430600 |
| 2022-08-03 | -38.20 | $15.21 | 655535 |
| 2022-08-02 | -35.62 | $15.27 | 631700 |
| 2022-08-01 | -17.15 | $15.75 | 616007 |
| 2022-07-29 | -31.00 | $15.64 | 738905 |
| 2022-07-28 | -23.36 | $15.87 | 287738 |
| 2022-07-27 | -23.10 | $16.00 | 299000 |
| 2022-07-26 | -37.97 | $15.73 | 353500 |
| 2022-07-25 | -42.41 | $15.59 | 543309 |
| 2022-07-22 | -47.78 | $15.42 | 374500 |
| 2022-07-21 | -48.96 | $15.49 | 295600 |
| 2022-07-20 | -50.39 | $15.68 | 326534 |
| 2022-07-19 | -46.97 | $15.96 | 405309 |
| 2022-07-18 | -62.23 | $15.33 | 713900 |
| 2022-07-15 | -70.67 | $14.99 | 765600 |
| 2022-07-14 | -95.53 | $13.97 | 531435 |
| 2022-07-13 | -92.05 | $14.42 | 785200 |
| 2022-07-12 | -96.94 | $14.44 | 402021 |
| 2022-07-11 | -98.74 | $14.81 | 289530 |
| 2022-07-08 | -94.15 | $15.23 | 299600 |
| 2022-07-07 | -91.14 | $15.39 | 465105 |
| 2022-07-06 | -94.47 | $15.24 | 341600 |
| 2022-07-05 | -97.66 | $15.70 | 352419 |
| 2022-07-01 | -88.10 | $16.45 | 443400 |
| 2022-06-30 | -96.23 | $16.29 | 457952 |
| 2022-06-29 | -95.20 | $16.40 | 343900 |
| 2022-06-28 | -90.17 | $16.61 | 730200 |
| 2022-06-27 | -88.01 | $16.70 | 406306 |
| 2022-06-24 | -100.00 | $16.20 | 321108 |
| 2022-06-23 | -97.31 | $16.39 | 407800 |
| 2022-06-22 | -100.00 | $17.17 | 365041 |
| 2022-06-21 | -85.81 | $17.83 | 331900 |
| 2022-06-17 | -95.95 | $17.53 | 709100 |
| 2022-06-16 | -91.84 | $17.78 | 607232 |
| 2022-06-15 | -79.43 | $18.13 | 1.3M |
| 2022-06-14 | -90.78 | $17.81 | 452100 |
| 2022-06-13 | -95.39 | $17.68 | 758700 |
| 2022-06-10 | -92.20 | $18.48 | 364200 |
| 2022-06-09 | -57.51 | $19.03 | 911600 |
| 2022-06-08 | -41.31 | $19.30 | 1.2M |
| 2022-06-07 | -33.98 | $19.49 | 1.5M |
| 2022-06-06 | -25.87 | $19.70 | 405800 |
| 2022-06-03 | -6.95 | $20.19 | 205100 |
| 2022-06-02 | -1.16 | $20.34 | 652200 |
| 2022-06-01 | -26.27 | $19.52 | 507700 |
| 2022-05-31 | -10.59 | $19.89 | 964300 |
| 2022-05-27 | -10.59 | $19.89 | 686100 |
| 2022-05-26 | -11.91 | $19.85 | 514123 |
| 2022-05-25 | -21.28 | $19.63 | 1.9M |
| 2022-05-24 | -2.98 | $20.06 | 1.4M |
| 2022-05-23 | -21.23 | $19.45 | 952746 |
| 2022-05-20 | -47.01 | $19.11 | 488345 |
| 2022-05-19 | -54.30 | $19.11 | 817900 |
| 2022-05-18 | -61.65 | $19.13 | 457000 |
| 2022-05-17 | -62.92 | $19.43 | 551600 |
| 2022-05-16 | -69.66 | $19.13 | 431216 |
| 2022-05-13 | -75.06 | $18.89 | 412000 |
| 2022-05-12 | -86.29 | $18.39 | 719600 |
| 2022-05-11 | -88.09 | $18.31 | 1.1M |
| 2022-05-10 | -98.61 | $17.98 | 529900 |
| 2022-05-09 | -98.70 | $18.42 | 537643 |
| 2022-05-06 | -79.13 | $19.50 | 1.4M |
| 2022-05-05 | -74.07 | $19.69 | 1.7M |
| 2022-05-04 | -71.19 | $19.80 | 1.5M |
| 2022-05-03 | -86.84 | $19.30 | 900616 |
| 2022-05-02 | -90.86 | $19.15 | 596336 |
| 2022-04-29 | -88.08 | $19.44 | 1.2M |
| 2022-04-28 | -89.82 | $19.40 | 1.2M |
| 2022-04-27 | -87.47 | $19.49 | 722345 |
| 2022-04-26 | -87.73 | $19.48 | 1.1M |
| 2022-04-25 | -86.31 | $19.75 | 658619 |
| 2022-04-22 | -92.22 | $20.35 | 954327 |
| 2022-04-21 | -91.95 | $20.67 | 1.0M |
| 2022-04-20 | -53.23 | $21.85 | 1.3M |
| 2022-04-19 | -73.60 | $21.50 | 382040 |
| 2022-04-18 | -71.07 | $21.55 | 266009 |
| 2022-04-14 | -74.62 | $21.48 | 264902 |
| 2022-04-13 | -64.97 | $21.67 | 836100 |
| 2022-04-12 | -71.57 | $21.54 | 398680 |
| 2022-04-11 | -68.73 | $21.17 | 452100 |
| 2022-04-08 | -64.86 | $21.27 | 636600 |
| 2022-04-07 | -44.79 | $21.79 | 483916 |
| 2022-04-06 | -25.28 | $22.27 | 778919 |
| 2022-04-05 | -21.19 | $22.38 | 541232 |
| 2022-04-04 | -11.07 | $22.62 | 600519 |
| 2022-04-01 | -10.74 | $22.63 | 550800 |
| 2022-03-31 | -11.88 | $22.59 | 444745 |
| 2022-03-30 | -19.80 | $22.35 | 514949 |
| 2022-03-29 | -11.76 | $22.55 | 396533 |
| 2022-03-28 | -11.60 | $22.50 | 286100 |
| 2022-03-25 | -12.09 | $22.47 | 354800 |
| 2022-03-24 | -16.17 | $22.25 | 351800 |
| 2022-03-23 | -20.08 | $21.98 | 555900 |
| 2022-03-22 | -16.36 | $22.16 | 451100 |
| 2022-03-21 | -1.08 | $22.72 | 389227 |
| 2022-03-18 | -3.74 | $22.24 | 759300 |
| 2022-03-17 | -5.19 | $21.96 | 446038 |
| 2022-03-16 | -0.55 | $21.71 | 655943 |
| 2022-03-15 | -10.47 | $20.77 | 482500 |
| 2022-03-14 | -18.92 | $20.52 | 457200 |
| 2022-03-11 | -17.23 | $20.57 | 543700 |
| 2022-03-10 | -19.93 | $20.49 | 412811 |
| 2022-03-09 | -6.42 | $20.89 | 355426 |
| 2022-03-08 | -12.85 | $20.29 | 743000 |
| 2022-03-07 | -24.50 | $20.00 | 614017 |
| 2022-03-04 | -12.45 | $20.30 | 488800 |
| 2022-03-03 | -2.41 | $20.55 | 447105 |
| 2022-03-02 | -14.47 | $20.07 | 1.5M |
| 2022-03-01 | -43.42 | $19.41 | 1.2M |
| 2022-02-28 | -38.60 | $19.52 | 725700 |
| 2022-02-25 | -58.77 | $19.06 | 376200 |
| 2022-02-24 | -80.70 | $18.56 | 446942 |
| 2022-02-23 | -86.30 | $19.14 | 233600 |
| 2022-02-22 | -80.82 | $19.22 | 414246 |
| 2022-02-18 | -68.49 | $19.40 | 421700 |
| 2022-02-17 | -76.00 | $19.30 | 342500 |
| 2022-02-16 | -20.00 | $20.14 | 645435 |
| 2022-02-15 | -18.00 | $20.17 | 553623 |
| 2022-02-14 | -43.71 | $19.71 | 320036 |
| 2022-02-11 | -46.15 | $19.66 | 779829 |
| 2022-02-10 | -40.83 | $19.75 | 467308 |
| 2022-02-09 | -20.00 | $20.10 | 279836 |
| 2022-02-08 | -21.32 | $20.02 | 709400 |
| 2022-02-07 | -55.56 | $19.04 | 722710 |
| 2022-02-04 | -44.40 | $19.29 | 557304 |
| 2022-02-03 | -35.06 | $19.36 | 515403 |
| 2022-02-02 | -18.73 | $19.79 | 356424 |
| 2022-02-01 | -15.18 | $19.88 | 1.3M |
| 2022-01-31 | -8.67 | $20.08 | 515114 |
| 2022-01-28 | -11.48 | $19.96 | 1.5M |
| 2022-01-27 | -13.47 | $19.85 | 1.6M |
| 2022-01-26 | -14.61 | $19.80 | 2.5M |
| 2022-01-25 | -12.56 | $19.89 | 597113 |
| 2022-01-24 | -15.98 | $19.74 | 808800 |
| 2022-01-21 | -9.13 | $20.04 | 1.4M |
| 2022-01-20 | -15.78 | $19.24 | 1.3M |
| 2022-01-19 | -8.16 | $19.19 | 946148 |
| 2022-01-18 | -10.73 | $19.03 | 717000 |
| 2022-01-14 | -13.66 | $18.91 | 680800 |
| 2022-01-13 | -1.46 | $19.41 | 448034 |
| 2022-01-12 | -5.01 | $18.97 | 287837 |
| 2022-01-11 | -5.18 | $18.85 | 506402 |
| 2022-01-10 | -0.61 | $18.61 | 430900 |
| 2022-01-07 | -10.00 | $18.07 | 535200 |
| 2022-01-06 | -16.25 | $17.69 | 481310 |
| 2022-01-05 | -47.62 | $17.02 | 560500 |
| 2022-01-04 | -43.49 | $17.15 | 457200 |
| 2022-01-03 | -57.78 | $16.70 | 303300 |
| 2021-12-31 | -70.79 | $16.29 | 168931 |
| 2021-12-30 | -70.48 | $16.30 | 273721 |
| 2021-12-29 | -72.70 | $16.23 | 214500 |
| 2021-12-28 | -70.16 | $16.31 | 381047 |
| 2021-12-27 | -66.03 | $16.44 | 259809 |
| 2021-12-23 | -76.03 | $16.24 | 302610 |
| 2021-12-22 | -81.53 | $16.14 | 768200 |
| 2021-12-21 | -89.96 | $15.83 | 838037 |
| 2021-12-20 | -88.52 | $15.92 | 1.8M |
| 2021-12-17 | -64.07 | $17.36 | 915501 |
| 2021-12-16 | -67.28 | $17.22 | 1.6M |
| 2021-12-15 | -82.84 | $16.54 | 563318 |
| 2021-12-14 | -98.62 | $15.88 | 1.1M |
| 2021-12-13 | -97.11 | $16.80 | 585922 |
| 2021-12-10 | -64.26 | $18.02 | 359200 |
| 2021-12-09 | -68.17 | $17.89 | 724500 |
| 2021-12-08 | -54.35 | $18.35 | 628423 |
| 2021-12-07 | -61.26 | $18.12 | 719700 |
| 2021-12-06 | -90.69 | $17.14 | 258100 |
| 2021-12-03 | -98.80 | $16.87 | 577739 |
| 2021-12-02 | -93.95 | $17.21 | 557749 |
| 2021-12-01 | -99.36 | $17.05 | 491300 |
| 2021-11-30 | -79.55 | $17.71 | 827319 |
| 2021-11-29 | -75.32 | $17.84 | 370000 |
| 2021-11-26 | -50.97 | $18.59 | 239300 |
| 2021-11-24 | -23.38 | $19.44 | 501300 |
| 2021-11-23 | -31.17 | $19.20 | 589635 |
| 2021-11-22 | -17.86 | $19.61 | 1.3M |
| 2021-11-19 | -67.97 | $17.98 | 875800 |
| 2021-11-18 | -86.83 | $17.45 | 558900 |
| 2021-11-17 | -85.43 | $17.72 | 373600 |
| 2021-11-16 | -46.06 | $18.72 | 518400 |
| 2021-11-15 | -22.96 | $19.30 | 190343 |
| 2021-11-12 | -15.68 | $19.44 | 210427 |
| 2021-11-11 | -13.24 | $19.51 | 413100 |
| 2021-11-10 | -1.44 | $19.75 | 471507 |
| 2021-11-09 | -7.66 | $19.43 | 575400 |
| 2021-11-08 | -24.78 | $18.75 | 296500 |
| 2021-11-05 | -35.02 | $18.69 | 318100 |
| 2021-11-04 | -38.13 | $18.61 | 794604 |
| 2021-11-03 | -40.47 | $18.55 | 456000 |
| 2021-11-02 | -75.49 | $17.65 | 521612 |
| 2021-11-01 | -56.25 | $18.21 | 344000 |
| 2021-10-29 | -74.55 | $17.72 | 438907 |
| 2021-10-28 | -61.77 | $18.14 | 305300 |
| 2021-10-27 | -65.65 | $18.03 | 409500 |
| 2021-10-26 | -38.78 | $18.82 | 459745 |
| 2021-10-25 | -48.00 | $18.58 | 604000 |
| 2021-10-22 | -66.25 | $18.09 | 467442 |
| 2021-10-21 | -63.11 | $18.23 | 882918 |
| 2021-10-20 | -78.63 | $17.80 | 425118 |
| 2021-10-19 | -91.26 | $17.34 | 319109 |
| 2021-10-18 | -83.06 | $17.64 | 438500 |
| 2021-10-15 | -95.33 | $17.21 | 694129 |
| 2021-10-14 | -97.63 | $17.14 | 610108 |
| 2021-10-13 | -93.63 | $17.39 | 776700 |
| 2021-10-12 | -99.67 | $17.91 | 897024 |
| 2021-10-11 | -68.20 | $19.29 | 176345 |
| 2021-10-08 | -66.95 | $19.32 | 345916 |
| 2021-10-07 | -65.27 | $19.36 | 550012 |
| 2021-10-06 | -76.15 | $19.10 | 533107 |
| 2021-10-05 | -89.70 | $19.44 | 644311 |
| 2021-10-04 | -95.57 | $19.41 | 410400 |
| 2021-10-01 | -75.50 | $19.78 | 317600 |
| 2021-09-30 | -80.43 | $19.77 | 478900 |
| 2021-09-29 | -85.24 | $19.72 | 449700 |
| 2021-09-28 | -84.29 | $19.74 | 318300 |
| 2021-09-27 | -64.76 | $20.15 | 295800 |
| 2021-09-24 | -70.95 | $20.02 | 437900 |
| 2021-09-23 | -52.38 | $20.41 | 294600 |
| 2021-09-22 | -47.62 | $20.51 | 205500 |
| 2021-09-21 | -68.57 | $20.07 | 316700 |
| 2021-09-20 | -55.24 | $20.35 | 419748 |
| 2021-09-17 | -38.57 | $20.70 | 202541 |
| 2021-09-16 | -35.71 | $20.76 | 273600 |
| 2021-09-15 | -38.10 | $20.71 | 177417 |
| 2021-09-14 | -53.33 | $20.39 | 409000 |
| 2021-09-13 | -52.86 | $20.40 | 233900 |
| 2021-09-10 | -65.24 | $20.14 | 259000 |
| 2021-09-09 | -81.43 | $19.80 | 450941 |
| 2021-09-08 | -84.97 | $19.87 | 498929 |
| 2021-09-07 | -42.80 | $20.50 | 403514 |
| 2021-09-03 | -47.70 | $20.37 | 280015 |
| 2021-09-02 | -36.40 | $20.56 | 732937 |
| 2021-09-01 | -9.45 | $21.25 | 423017 |
| 2021-08-31 | -0.39 | $21.05 | 677100 |
| 2021-08-30 | -5.04 | $20.89 | 223115 |
| 2021-08-27 | -15.50 | $20.62 | 301000 |
| 2021-08-26 | -12.40 | $20.70 | 166530 |
| 2021-08-25 | -1.95 | $20.95 | 275423 |
| 2021-08-24 | -5.08 | $20.87 | 374800 |
| 2021-08-23 | -1.34 | $20.65 | 372536 |
| 2021-08-20 | -3.17 | $20.27 | 339122 |
| 2021-08-19 | -4.23 | $20.25 | 611000 |
| 2021-08-18 | -6.88 | $20.20 | 485700 |
| 2021-08-17 | -19.79 | $19.94 | 432948 |
| 2021-08-16 | -21.46 | $19.81 | 169332 |
| 2021-08-13 | -5.82 | $20.15 | 238318 |
| 2021-08-12 | -8.74 | $20.06 | 536532 |
| 2021-08-11 | -4.10 | $20.02 | 352700 |
| 2021-08-10 | -8.63 | $19.78 | 597614 |
| 2021-08-09 | -25.00 | $19.34 | 319400 |
| 2021-08-06 | -23.81 | $19.37 | 1.8M |
| 2021-08-05 | -41.27 | $18.93 | 297805 |
| 2021-08-04 | -45.63 | $18.82 | 436222 |
| 2021-08-03 | -53.97 | $18.61 | 511432 |
| 2021-08-02 | -46.03 | $18.81 | 397104 |
| 2021-07-30 | -17.06 | $19.54 | 942100 |
| 2021-07-29 | -18.52 | $19.65 | 455010 |
| 2021-07-28 | -39.42 | $19.11 | 239717 |
| 2021-07-27 | -52.26 | $18.82 | 399122 |
| 2021-07-26 | -55.14 | $18.89 | 707511 |
| 2021-07-23 | -66.49 | $18.70 | 298100 |
| 2021-07-22 | -55.88 | $19.10 | 516400 |
| 2021-07-21 | -54.71 | $19.18 | 625800 |
| 2021-07-20 | -58.64 | $19.03 | 738544 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.83
2026-07-17
Close Price
$32.83
Vol: 473003Average Directional Index - Detailed Analysis
Minimum
8.28
Average
19.58
Maximum
51.04
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.83 | $32.83 | 473003 |
| 2026-07-16 | 10.09 | $33.06 | 290700 |
| 2026-07-15 | 10.52 | $33.72 | 322700 |
| 2026-07-14 | 10.67 | $33.85 | 309439 |
| 2026-07-13 | 10.58 | $33.56 | 253600 |
| 2026-07-10 | 10.57 | $33.96 | 452233 |
| 2026-07-09 | 10.32 | $33.43 | 287900 |
| 2026-07-08 | 10.40 | $33.06 | 353103 |
| 2026-07-07 | 10.48 | $33.70 | 492900 |
| 2026-07-06 | 10.27 | $33.26 | 307100 |
| 2026-07-02 | 10.70 | $32.66 | 345441 |
| 2026-07-01 | 11.16 | $32.57 | 277300 |
| 2026-06-30 | 11.47 | $32.93 | 557626 |
| 2026-06-29 | 11.87 | $32.43 | 217248 |
| 2026-06-26 | 12.39 | $32.12 | 245342 |
| 2026-06-25 | 12.94 | $31.99 | 594600 |
| 2026-06-24 | 13.56 | $31.46 | 336385 |
| 2026-06-23 | 14.17 | $32.25 | 319500 |
| 2026-06-22 | 14.62 | $32.88 | 444400 |
| 2026-06-18 | 14.69 | $32.64 | 459300 |
| 2026-06-17 | 14.76 | $32.82 | 397600 |
| 2026-06-16 | 14.73 | $33.43 | 303500 |
| 2026-06-15 | 14.87 | $33.18 | 389206 |
| 2026-06-12 | 14.94 | $32.51 | 454800 |
| 2026-06-11 | 15.45 | $32.42 | 589600 |
| 2026-06-10 | 16.25 | $31.28 | 291000 |
| 2026-06-09 | 16.70 | $31.40 | 571723 |
| 2026-06-08 | 17.04 | $29.98 | 427740 |
| 2026-06-05 | 16.67 | $30.02 | 564339 |
| 2026-06-04 | 16.35 | $30.62 | 224026 |
| 2026-06-03 | 16.38 | $30.25 | 197723 |
| 2026-06-02 | 16.28 | $31.11 | 224614 |
| 2026-06-01 | 16.38 | $30.98 | 546223 |
| 2026-05-29 | 16.52 | $31.93 | 650600 |
| 2026-05-28 | 17.08 | $31.80 | 404700 |
| 2026-05-27 | 17.68 | $32.13 | 497245 |
| 2026-05-26 | 18.58 | $32.09 | 398200 |
| 2026-05-22 | 19.27 | $30.98 | 360431 |
| 2026-05-21 | 19.66 | $31.51 | 192200 |
| 2026-05-20 | 20.09 | $31.26 | 792900 |
| 2026-05-19 | 20.45 | $30.23 | 692300 |
| 2026-05-18 | 20.31 | $30.54 | 463000 |
| 2026-05-15 | 20.12 | $30.18 | 471100 |
| 2026-05-14 | 19.64 | $30.73 | 504405 |
| 2026-05-13 | 19.35 | $29.97 | 728200 |
| 2026-05-12 | 18.80 | $30.20 | 453901 |
| 2026-05-11 | 17.96 | $29.79 | 248600 |
| 2026-05-08 | 17.23 | $30.22 | 302100 |
| 2026-05-07 | 16.60 | $30.53 | 512400 |
| 2026-05-06 | 16.08 | $31.52 | 562508 |
| 2026-05-05 | 15.64 | $30.36 | 499239 |
| 2026-05-04 | 15.06 | $30.61 | 223702 |
| 2026-05-01 | 14.55 | $31.33 | 327800 |
| 2026-04-30 | 14.24 | $31.98 | 974040 |
| 2026-04-29 | 13.92 | $32.10 | 600700 |
| 2026-04-28 | 13.90 | $33.08 | 1.1M |
| 2026-04-27 | 14.13 | $33.42 | 260942 |
| 2026-04-24 | 14.65 | $33.94 | 474200 |
| 2026-04-23 | 15.08 | $33.44 | 430000 |
| 2026-04-22 | 15.46 | $33.60 | 561400 |
| 2026-04-21 | 16.07 | $34.16 | 365900 |
| 2026-04-20 | 16.90 | $35.47 | 308500 |
| 2026-04-17 | 17.36 | $36.07 | 476700 |
| 2026-04-16 | 17.43 | $35.81 | 321100 |
| 2026-04-15 | 17.84 | $35.54 | 734200 |
| 2026-04-14 | 18.27 | $35.92 | 387500 |
| 2026-04-13 | 18.64 | $35.32 | 285400 |
| 2026-04-10 | 19.27 | $35.20 | 249337 |
| 2026-04-09 | 19.66 | $34.85 | 337845 |
| 2026-04-08 | 20.33 | $34.54 | 421000 |
| 2026-04-07 | 21.03 | $33.12 | 740400 |
| 2026-04-06 | 21.81 | $33.24 | 333900 |
| 2026-04-02 | 22.81 | $33.20 | 202028 |
| 2026-04-01 | 24.00 | $33.68 | 260400 |
| 2026-03-31 | 24.72 | $33.40 | 873931 |
| 2026-03-30 | 25.68 | $31.80 | 946100 |
| 2026-03-27 | 26.36 | $31.54 | 421700 |
| 2026-03-26 | 26.58 | $31.85 | 272500 |
| 2026-03-25 | 26.88 | $32.46 | 218600 |
| 2026-03-24 | 27.46 | $32.14 | 259500 |
| 2026-03-23 | 27.73 | $32.10 | 399900 |
| 2026-03-20 | 28.06 | $31.06 | 487814 |
| 2026-03-19 | 28.12 | $32.17 | 683800 |
| 2026-03-18 | 28.18 | $31.07 | 382300 |
| 2026-03-17 | 28.39 | $31.51 | 384400 |
| 2026-03-16 | 28.67 | $31.51 | 357300 |
| 2026-03-13 | 28.78 | $30.56 | 318621 |
| 2026-03-12 | 28.65 | $30.57 | 509600 |
| 2026-03-11 | 28.53 | $32.34 | 521800 |
| 2026-03-10 | 28.84 | $32.75 | 924045 |
| 2026-03-09 | 29.34 | $32.22 | 528800 |
| 2026-03-06 | 29.47 | $31.27 | 433708 |
| 2026-03-05 | 29.28 | $30.95 | 469744 |
| 2026-03-04 | 29.29 | $31.88 | 416335 |
| 2026-03-03 | 29.53 | $30.96 | 595125 |
| 2026-03-02 | 29.25 | $33.00 | 431344 |
| 2026-02-27 | 29.93 | $33.91 | 546800 |
| 2026-02-26 | 31.12 | $35.07 | 328600 |
| 2026-02-25 | 32.67 | $35.87 | 243428 |
| 2026-02-24 | 33.66 | $35.80 | 172800 |
| 2026-02-23 | 34.86 | $35.46 | 158901 |
| 2026-02-20 | 35.79 | $36.12 | 220800 |
| 2026-02-19 | 36.81 | $35.56 | 301336 |
| 2026-02-18 | 38.02 | $35.69 | 291910 |
| 2026-02-17 | 39.07 | $35.40 | 336700 |
| 2026-02-13 | 40.35 | $35.65 | 197000 |
| 2026-02-12 | 41.53 | $35.78 | 219845 |
| 2026-02-11 | 42.32 | $36.99 | 308100 |
| 2026-02-10 | 42.40 | $36.67 | 167734 |
| 2026-02-09 | 42.61 | $37.46 | 200500 |
| 2026-02-06 | 42.50 | $36.74 | 318000 |
| 2026-02-05 | 42.65 | $36.13 | 364000 |
| 2026-02-04 | 43.01 | $35.89 | 322740 |
| 2026-02-03 | 43.35 | $37.12 | 263400 |
| 2026-02-02 | 42.93 | $36.19 | 261949 |
| 2026-01-30 | 42.83 | $35.22 | 449600 |
| 2026-01-29 | 42.73 | $36.99 | 420000 |
| 2026-01-28 | 41.47 | $36.81 | 289220 |
| 2026-01-27 | 40.25 | $36.93 | 324700 |
| 2026-01-26 | 38.99 | $36.34 | 543728 |
| 2026-01-23 | 37.77 | $36.18 | 885245 |
| 2026-01-22 | 36.60 | $35.19 | 527400 |
| 2026-01-21 | 35.64 | $34.11 | 335800 |
| 2026-01-20 | 34.95 | $32.92 | 423444 |
| 2026-01-16 | 34.80 | $33.31 | 457544 |
| 2026-01-15 | 34.65 | $32.26 | 336000 |
| 2026-01-14 | 34.59 | $33.03 | 390700 |
| 2026-01-13 | 33.96 | $32.88 | 376636 |
| 2026-01-12 | 33.31 | $33.29 | 418026 |
| 2026-01-09 | 32.49 | $32.63 | 183306 |
| 2026-01-08 | 31.86 | $32.21 | 443139 |
| 2026-01-07 | 31.28 | $32.45 | 336342 |
| 2026-01-06 | 30.77 | $32.36 | 342200 |
| 2026-01-05 | 29.79 | $32.09 | 246841 |
| 2026-01-02 | 29.33 | $31.20 | 159205 |
| 2025-12-31 | 29.23 | $31.11 | 122900 |
| 2025-12-30 | 29.26 | $31.34 | 151308 |
| 2025-12-29 | 29.15 | $31.29 | 182191 |
| 2025-12-26 | 29.16 | $31.67 | 104322 |
| 2025-12-24 | 28.94 | $31.33 | 96423 |
| 2025-12-23 | 28.90 | $31.01 | 190900 |
| 2025-12-22 | 28.85 | $31.25 | 387000 |
| 2025-12-19 | 28.89 | $30.69 | 384915 |
| 2025-12-18 | 29.21 | $30.22 | 268100 |
| 2025-12-17 | 29.91 | $29.68 | 364615 |
| 2025-12-16 | 30.95 | $29.81 | 551837 |
| 2025-12-15 | 31.85 | $30.58 | 316400 |
| 2025-12-12 | 32.11 | $31.03 | 224500 |
| 2025-12-11 | 32.06 | $30.82 | 253600 |
| 2025-12-10 | 32.20 | $30.11 | 160200 |
| 2025-12-09 | 32.77 | $30.09 | 222036 |
| 2025-12-08 | 33.49 | $29.68 | 174931 |
| 2025-12-05 | 34.43 | $29.72 | 354508 |
| 2025-12-04 | 35.33 | $30.98 | 205700 |
| 2025-12-03 | 35.01 | $30.75 | 405602 |
| 2025-12-02 | 34.77 | $30.66 | 374800 |
| 2025-12-01 | 34.56 | $30.22 | 262900 |
| 2025-11-28 | 34.63 | $29.93 | 254204 |
| 2025-11-26 | 34.83 | $29.93 | 203542 |
| 2025-11-25 | 35.09 | $29.54 | 275523 |
| 2025-11-24 | 35.67 | $29.41 | 301305 |
| 2025-11-21 | 36.28 | $29.31 | 266120 |
| 2025-11-20 | 36.98 | $29.28 | 245200 |
| 2025-11-19 | 37.48 | $29.54 | 232800 |
| 2025-11-18 | 38.02 | $29.20 | 305004 |
| 2025-11-17 | 38.77 | $29.29 | 376942 |
| 2025-11-14 | 39.27 | $29.15 | 360145 |
| 2025-11-13 | 40.10 | $29.57 | 537300 |
| 2025-11-12 | 40.15 | $30.44 | 531639 |
| 2025-11-11 | 38.94 | $30.22 | 297205 |
| 2025-11-10 | 37.85 | $29.90 | 251300 |
| 2025-11-07 | 36.80 | $29.70 | 642000 |
| 2025-11-06 | 35.82 | $29.18 | 217400 |
| 2025-11-05 | 34.93 | $28.76 | 254700 |
| 2025-11-04 | 34.21 | $28.38 | 204300 |
| 2025-11-03 | 33.62 | $28.98 | 307500 |
| 2025-10-31 | 32.34 | $28.70 | 244703 |
| 2025-10-30 | 30.98 | $28.82 | 386726 |
| 2025-10-29 | 30.18 | $28.30 | 302629 |
| 2025-10-28 | 29.77 | $28.22 | 305046 |
| 2025-10-27 | 29.41 | $28.33 | 299300 |
| 2025-10-24 | 28.60 | $28.30 | 267500 |
| 2025-10-23 | 27.83 | $28.38 | 197000 |
| 2025-10-22 | 27.15 | $28.03 | 247200 |
| 2025-10-21 | 26.68 | $27.84 | 290000 |
| 2025-10-20 | 26.18 | $28.02 | 268200 |
| 2025-10-17 | 25.74 | $27.79 | 300434 |
| 2025-10-16 | 25.46 | $27.54 | 222200 |
| 2025-10-15 | 25.05 | $27.23 | 327900 |
| 2025-10-14 | 25.02 | $26.73 | 324232 |
| 2025-10-13 | 25.23 | $26.74 | 250100 |
| 2025-10-10 | 25.78 | $26.33 | 519500 |
| 2025-10-09 | 26.35 | $26.76 | 432419 |
| 2025-10-08 | 26.59 | $26.79 | 248500 |
| 2025-10-07 | 26.96 | $26.03 | 252500 |
| 2025-10-06 | 27.75 | $26.60 | 232602 |
| 2025-10-03 | 27.94 | $26.47 | 327700 |
| 2025-10-02 | 28.29 | $26.35 | 353700 |
| 2025-10-01 | 28.67 | $26.45 | 292014 |
| 2025-09-30 | 28.22 | $26.50 | 445147 |
| 2025-09-29 | 27.90 | $26.33 | 167722 |
| 2025-09-26 | 27.26 | $26.35 | 144537 |
| 2025-09-25 | 26.65 | $26.23 | 372719 |
| 2025-09-24 | 26.00 | $26.53 | 250900 |
| 2025-09-23 | 24.90 | $26.68 | 202619 |
| 2025-09-22 | 23.83 | $26.36 | 272900 |
| 2025-09-19 | 22.89 | $25.59 | 210800 |
| 2025-09-18 | 22.45 | $25.51 | 272808 |
| 2025-09-17 | 21.98 | $25.93 | 240510 |
| 2025-09-16 | 20.96 | $26.13 | 227408 |
| 2025-09-15 | 19.94 | $26.02 | 308600 |
| 2025-09-12 | 18.86 | $25.75 | 519700 |
| 2025-09-11 | 17.72 | $26.44 | 249200 |
| 2025-09-10 | 16.24 | $25.84 | 189349 |
| 2025-09-09 | 15.03 | $25.63 | 382204 |
| 2025-09-08 | 13.84 | $25.25 | 459604 |
| 2025-09-05 | 12.73 | $25.65 | 311700 |
| 2025-09-04 | 11.46 | $25.02 | 323000 |
| 2025-09-03 | 10.69 | $24.66 | 229942 |
| 2025-09-02 | 10.29 | $24.10 | 557200 |
| 2025-08-29 | 10.51 | $24.04 | 184630 |
| 2025-08-28 | 10.88 | $23.97 | 153000 |
| 2025-08-27 | 11.27 | $23.71 | 338600 |
| 2025-08-26 | 11.77 | $23.77 | 585801 |
| 2025-08-25 | 12.23 | $23.75 | 187600 |
| 2025-08-22 | 12.43 | $24.19 | 227728 |
| 2025-08-21 | 12.80 | $23.76 | 287400 |
| 2025-08-20 | 13.21 | $23.66 | 205200 |
| 2025-08-19 | 13.67 | $23.51 | 316936 |
| 2025-08-18 | 14.17 | $24.32 | 339813 |
| 2025-08-15 | 14.35 | $24.21 | 296540 |
| 2025-08-14 | 14.63 | $24.04 | 232900 |
| 2025-08-13 | 14.94 | $24.53 | 235628 |
| 2025-08-12 | 14.83 | $24.18 | 152100 |
| 2025-08-11 | 15.24 | $23.97 | 435039 |
| 2025-08-08 | 15.65 | $24.05 | 278605 |
| 2025-08-07 | 16.38 | $23.68 | 230100 |
| 2025-08-06 | 16.59 | $23.22 | 196700 |
| 2025-08-05 | 16.25 | $23.32 | 204200 |
| 2025-08-04 | 16.00 | $23.52 | 295731 |
| 2025-08-01 | 15.76 | $23.13 | 392100 |
| 2025-07-31 | 15.02 | $23.01 | 240600 |
| 2025-07-30 | 14.22 | $22.88 | 184000 |
| 2025-07-29 | 13.48 | $23.29 | 288400 |
| 2025-07-28 | 12.83 | $23.11 | 178100 |
| 2025-07-25 | 12.14 | $23.42 | 231345 |
| 2025-07-24 | 11.85 | $23.69 | 230400 |
| 2025-07-23 | 11.84 | $23.90 | 158500 |
| 2025-07-22 | 11.84 | $23.62 | 219118 |
| 2025-07-21 | 11.86 | $23.97 | 411700 |
| 2025-07-18 | 11.97 | $23.63 | 279117 |
| 2025-07-17 | 11.78 | $23.58 | 518800 |
| 2025-07-16 | 11.21 | $23.48 | 383015 |
| 2025-07-15 | 10.67 | $23.55 | 304404 |
| 2025-07-14 | 10.17 | $23.73 | 303444 |
| 2025-07-11 | 9.82 | $23.94 | 432500 |
| 2025-07-10 | 9.70 | $24.49 | 364700 |
| 2025-07-09 | 9.97 | $24.53 | 280812 |
| 2025-07-08 | 10.42 | $24.76 | 541900 |
| 2025-07-07 | 10.91 | $24.63 | 513744 |
| 2025-07-03 | 11.41 | $25.13 | 331500 |
| 2025-07-02 | 11.32 | $25.12 | 415100 |
| 2025-07-01 | 11.22 | $25.03 | 519306 |
| 2025-06-30 | 11.05 | $25.22 | 678600 |
| 2025-06-27 | 11.03 | $24.57 | 278100 |
| 2025-06-26 | 11.55 | $24.54 | 268575 |
| 2025-06-25 | 12.01 | $24.39 | 521300 |
| 2025-06-24 | 12.60 | $24.44 | 456346 |
| 2025-06-23 | 13.06 | $23.66 | 653021 |
| 2025-06-20 | 12.81 | $23.81 | 422415 |
| 2025-06-18 | 12.64 | $24.16 | 440300 |
| 2025-06-17 | 12.96 | $24.29 | 494718 |
| 2025-06-16 | 13.41 | $24.72 | 1.6M |
| 2025-06-13 | 13.87 | $24.76 | 584800 |
| 2025-06-12 | 14.47 | $25.39 | 265443 |
| 2025-06-11 | 14.20 | $25.35 | 353623 |
| 2025-06-10 | 13.99 | $24.57 | 215600 |
| 2025-06-09 | 14.51 | $24.46 | 288909 |
| 2025-06-06 | 15.07 | $24.83 | 240000 |
| 2025-06-05 | 15.38 | $24.82 | 376100 |
| 2025-06-04 | 15.81 | $24.66 | 387039 |
| 2025-06-03 | 16.16 | $24.59 | 470000 |
| 2025-06-02 | 16.89 | $24.64 | 801900 |
| 2025-05-30 | 17.65 | $24.14 | 609400 |
| 2025-05-29 | 18.40 | $24.57 | 283375 |
| 2025-05-28 | 19.32 | $24.41 | 241700 |
| 2025-05-27 | 20.13 | $24.74 | 420445 |
| 2025-05-23 | 20.68 | $25.04 | 166015 |
| 2025-05-22 | 21.32 | $24.91 | 204137 |
| 2025-05-21 | 21.25 | $25.20 | 181207 |
| 2025-05-20 | 20.91 | $25.32 | 301600 |
| 2025-05-19 | 20.54 | $25.27 | 206000 |
| 2025-05-16 | 20.15 | $25.08 | 364400 |
| 2025-05-15 | 20.02 | $25.19 | 343303 |
| 2025-05-14 | 19.81 | $24.99 | 451236 |
| 2025-05-13 | 19.59 | $24.65 | 310600 |
| 2025-05-12 | 19.76 | $24.31 | 408600 |
| 2025-05-09 | 19.94 | $24.65 | 249616 |
| 2025-05-08 | 19.80 | $24.50 | 613701 |
| 2025-05-07 | 19.81 | $24.14 | 572848 |
| 2025-05-06 | 19.90 | $24.16 | 413700 |
| 2025-05-05 | 20.21 | $23.93 | 392430 |
| 2025-05-02 | 20.59 | $23.78 | 492928 |
| 2025-05-01 | 21.10 | $23.40 | 486500 |
| 2025-04-30 | 21.78 | $24.09 | 441200 |
| 2025-04-29 | 21.98 | $24.23 | 534237 |
| 2025-04-28 | 21.80 | $24.35 | 367638 |
| 2025-04-25 | 21.52 | $24.52 | 339649 |
| 2025-04-24 | 21.28 | $24.31 | 599647 |
| 2025-04-23 | 21.05 | $23.72 | 541500 |
| 2025-04-22 | 21.12 | $24.84 | 617708 |
| 2025-04-21 | 20.38 | $24.16 | 949463 |
| 2025-04-17 | 19.75 | $23.97 | 604066 |
| 2025-04-16 | 19.42 | $23.49 | 891329 |
| 2025-04-15 | 19.22 | $23.12 | 470800 |
| 2025-04-14 | 19.44 | $22.87 | 339800 |
| 2025-04-11 | 19.81 | $22.31 | 467037 |
| 2025-04-10 | 20.55 | $21.67 | 954128 |
| 2025-04-09 | 21.63 | $22.32 | 663435 |
| 2025-04-08 | 22.76 | $20.93 | 627510 |
| 2025-04-07 | 23.20 | $21.04 | 728619 |
| 2025-04-04 | 23.68 | $21.72 | 427129 |
| 2025-04-03 | 24.79 | $23.12 | 379245 |
| 2025-04-02 | 24.69 | $23.29 | 337700 |
| 2025-04-01 | 24.85 | $23.44 | 341624 |
| 2025-03-31 | 25.01 | $22.80 | 253100 |
| 2025-03-28 | 25.75 | $23.15 | 279300 |
| 2025-03-27 | 25.83 | $23.49 | 238910 |
| 2025-03-26 | 25.54 | $23.51 | 288407 |
| 2025-03-25 | 25.18 | $23.57 | 347721 |
| 2025-03-24 | 24.97 | $23.14 | 639934 |
| 2025-03-21 | 24.87 | $22.85 | 643616 |
| 2025-03-20 | 25.12 | $22.93 | 331720 |
| 2025-03-19 | 25.41 | $23.22 | 415122 |
| 2025-03-18 | 25.57 | $22.95 | 456200 |
| 2025-03-17 | 25.57 | $23.47 | 335143 |
| 2025-03-14 | 25.14 | $22.99 | 355800 |
| 2025-03-13 | 25.02 | $22.69 | 311300 |
| 2025-03-12 | 25.05 | $22.41 | 330605 |
| 2025-03-11 | 25.51 | $22.11 | 333700 |
| 2025-03-10 | 26.24 | $21.95 | 234700 |
| 2025-03-07 | 26.87 | $22.53 | 253800 |
| 2025-03-06 | 26.85 | $22.43 | 435138 |
| 2025-03-05 | 26.83 | $22.54 | 364800 |
| 2025-03-04 | 26.84 | $21.87 | 284603 |
| 2025-03-03 | 27.30 | $21.99 | 487240 |
| 2025-02-28 | 27.81 | $21.64 | 366625 |
| 2025-02-27 | 28.50 | $21.75 | 715400 |
| 2025-02-26 | 28.86 | $22.22 | 392800 |
| 2025-02-25 | 28.98 | $22.00 | 242944 |
| 2025-02-24 | 29.24 | $21.86 | 216200 |
| 2025-02-21 | 29.66 | $21.81 | 170700 |
| 2025-02-20 | 29.96 | $22.28 | 120303 |
| 2025-02-19 | 29.81 | $21.97 | 261147 |
| 2025-02-18 | 29.91 | $22.16 | 369507 |
| 2025-02-14 | 29.77 | $22.74 | 232471 |
| 2025-02-13 | 28.75 | $22.52 | 191544 |
| 2025-02-12 | 27.90 | $22.22 | 429000 |
| 2025-02-11 | 27.03 | $22.01 | 246600 |
| 2025-02-10 | 26.33 | $22.10 | 331102 |
| 2025-02-07 | 25.25 | $21.78 | 365838 |
| 2025-02-06 | 24.24 | $21.88 | 365100 |
| 2025-02-05 | 23.20 | $21.24 | 282533 |
| 2025-02-04 | 22.59 | $21.02 | 229631 |
| 2025-02-03 | 22.10 | $20.51 | 171100 |
| 2025-01-31 | 21.98 | $20.41 | 136000 |
| 2025-01-30 | 21.32 | $20.39 | 182731 |
| 2025-01-29 | 21.06 | $19.96 | 142133 |
| 2025-01-28 | 21.29 | $19.76 | 142200 |
| 2025-01-27 | 21.68 | $19.96 | 193700 |
| 2025-01-24 | 22.08 | $20.36 | 127824 |
| 2025-01-23 | 21.89 | $19.86 | 210831 |
| 2025-01-22 | 22.07 | $19.81 | 224400 |
| 2025-01-21 | 22.27 | $19.57 | 308914 |
| 2025-01-17 | 23.02 | $19.05 | 154229 |
| 2025-01-16 | 23.86 | $19.04 | 212700 |
| 2025-01-15 | 24.58 | $18.90 | 192200 |
| 2025-01-14 | 25.33 | $18.71 | 199536 |
| 2025-01-13 | 25.31 | $18.37 | 98900 |
| 2025-01-10 | 24.58 | $18.24 | 106800 |
| 2025-01-08 | 23.83 | $18.63 | 121304 |
| 2025-01-07 | 23.46 | $18.81 | 157049 |
| 2025-01-06 | 23.22 | $18.57 | 140941 |
| 2025-01-03 | 22.65 | $18.41 | 158600 |
| 2025-01-02 | 21.71 | $18.71 | 154419 |
| 2024-12-31 | 21.11 | $18.86 | 110837 |
| 2024-12-30 | 20.67 | $18.78 | 138735 |
| 2024-12-27 | 20.01 | $19.00 | 124605 |
| 2024-12-26 | 19.63 | $18.96 | 258211 |
| 2024-12-24 | 19.23 | $18.90 | 63719 |
| 2024-12-23 | 18.54 | $18.72 | 188900 |
| 2024-12-20 | 17.82 | $18.94 | 259444 |
| 2024-12-19 | 17.28 | $18.82 | 226429 |
| 2024-12-18 | 16.59 | $18.60 | 289837 |
| 2024-12-17 | 15.88 | $19.07 | 167000 |
| 2024-12-16 | 15.73 | $19.33 | 288800 |
| 2024-12-13 | 15.73 | $19.45 | 122443 |
| 2024-12-12 | 16.18 | $19.68 | 220100 |
| 2024-12-11 | 16.66 | $19.42 | 142100 |
| 2024-12-10 | 16.77 | $19.34 | 106700 |
| 2024-12-09 | 17.01 | $19.40 | 194534 |
| 2024-12-06 | 17.32 | $19.15 | 184126 |
| 2024-12-05 | 17.61 | $19.43 | 186700 |
| 2024-12-04 | 17.91 | $19.02 | 220400 |
| 2024-12-03 | 17.61 | $19.22 | 152825 |
| 2024-12-02 | 17.57 | $19.11 | 267738 |
| 2024-11-29 | 17.23 | $18.97 | 406600 |
| 2024-11-27 | 16.79 | $18.97 | 460836 |
| 2024-11-26 | 16.44 | $18.98 | 552600 |
| 2024-11-25 | 16.11 | $18.95 | 615628 |
| 2024-11-22 | 15.78 | $18.96 | 162611 |
| 2024-11-21 | 15.42 | $19.46 | 147242 |
| 2024-11-20 | 15.56 | $19.52 | 216000 |
| 2024-11-19 | 15.71 | $19.27 | 143828 |
| 2024-11-18 | 15.35 | $19.25 | 134017 |
| 2024-11-15 | 14.75 | $19.26 | 115435 |
| 2024-11-14 | 14.13 | $19.15 | 151400 |
| 2024-11-13 | 13.48 | $19.33 | 175200 |
| 2024-11-12 | 12.86 | $19.21 | 132804 |
| 2024-11-11 | 12.18 | $19.44 | 169521 |
| 2024-11-08 | 11.52 | $19.51 | 198420 |
| 2024-11-07 | 10.96 | $20.18 | 321026 |
| 2024-11-06 | 10.93 | $19.74 | 429738 |
| 2024-11-05 | 10.45 | $19.67 | 264236 |
| 2024-11-04 | 10.61 | $19.73 | 390344 |
| 2024-11-01 | 10.86 | $19.46 | 286247 |
| 2024-10-31 | 10.24 | $19.54 | 245400 |
| 2024-10-30 | 9.72 | $19.68 | 359549 |
| 2024-10-29 | 9.39 | $19.83 | 333600 |
| 2024-10-28 | 9.21 | $20.60 | 334500 |
| 2024-10-25 | 9.32 | $20.46 | 294248 |
| 2024-10-24 | 9.43 | $20.88 | 160030 |
| 2024-10-23 | 9.09 | $20.65 | 305404 |
| 2024-10-22 | 8.88 | $20.44 | 231900 |
| 2024-10-21 | 8.93 | $20.50 | 205900 |
| 2024-10-18 | 9.05 | $20.51 | 193506 |
| 2024-10-17 | 9.15 | $20.25 | 246338 |
| 2024-10-16 | 9.33 | $20.42 | 600400 |
| 2024-10-15 | 9.52 | $20.08 | 283018 |
| 2024-10-14 | 9.97 | $20.18 | 1.4M |
| 2024-10-11 | 10.44 | $20.06 | 428500 |
| 2024-10-10 | 10.69 | $19.90 | 147115 |
| 2024-10-09 | 10.70 | $19.71 | 163700 |
| 2024-10-08 | 10.55 | $19.69 | 301018 |
| 2024-10-07 | 10.34 | $19.64 | 249900 |
| 2024-10-04 | 10.14 | $19.77 | 195800 |
| 2024-10-03 | 10.03 | $19.62 | 601317 |
| 2024-10-02 | 9.78 | $19.85 | 225300 |
| 2024-10-01 | 9.92 | $20.35 | 363600 |
| 2024-09-30 | 10.39 | $20.76 | 311900 |
| 2024-09-27 | 10.25 | $21.04 | 247633 |
| 2024-09-26 | 9.80 | $21.25 | 494005 |
| 2024-09-25 | 9.48 | $20.76 | 233240 |
| 2024-09-24 | 9.59 | $20.88 | 285444 |
| 2024-09-23 | 9.71 | $20.29 | 284600 |
| 2024-09-20 | 9.92 | $19.97 | 459100 |
| 2024-09-19 | 9.89 | $20.29 | 255200 |
| 2024-09-18 | 10.39 | $20.24 | 164948 |
| 2024-09-17 | 10.74 | $20.06 | 139346 |
| 2024-09-16 | 11.23 | $20.61 | 233000 |
| 2024-09-13 | 11.24 | $20.56 | 269726 |
| 2024-09-12 | 11.31 | $20.38 | 248000 |
| 2024-09-11 | 11.68 | $19.89 | 206900 |
| 2024-09-10 | 11.86 | $19.55 | 203700 |
| 2024-09-09 | 12.04 | $19.87 | 204649 |
| 2024-09-06 | 12.50 | $19.84 | 128100 |
| 2024-09-05 | 13.04 | $20.30 | 151400 |
| 2024-09-04 | 13.44 | $20.24 | 175200 |
| 2024-09-03 | 13.87 | $20.35 | 159600 |
| 2024-08-30 | 14.08 | $20.65 | 201101 |
| 2024-08-29 | 13.91 | $20.51 | 275500 |
| 2024-08-28 | 14.02 | $20.47 | 181100 |
| 2024-08-27 | 14.14 | $20.40 | 177000 |
| 2024-08-26 | 14.13 | $20.60 | 282334 |
| 2024-08-23 | 13.87 | $20.73 | 418100 |
| 2024-08-22 | 13.59 | $20.40 | 144725 |
| 2024-08-21 | 13.64 | $20.63 | 166000 |
| 2024-08-20 | 13.29 | $20.76 | 329000 |
| 2024-08-19 | 12.86 | $20.51 | 301500 |
| 2024-08-16 | 12.84 | $20.17 | 236400 |
| 2024-08-15 | 12.90 | $20.42 | 139700 |
| 2024-08-14 | 12.58 | $20.10 | 228500 |
| 2024-08-13 | 12.69 | $20.10 | 231800 |
| 2024-08-12 | 12.93 | $19.86 | 150600 |
| 2024-08-09 | 13.46 | $19.60 | 195316 |
| 2024-08-08 | 14.06 | $19.44 | 278000 |
| 2024-08-07 | 14.51 | $19.08 | 250100 |
| 2024-08-06 | 14.98 | $19.19 | 177222 |
| 2024-08-05 | 15.25 | $18.73 | 330500 |
| 2024-08-02 | 14.96 | $19.36 | 192014 |
| 2024-08-01 | 14.90 | $19.47 | 203500 |
| 2024-07-31 | 15.52 | $20.08 | 265134 |
| 2024-07-30 | 15.97 | $19.56 | 338500 |
| 2024-07-29 | 16.70 | $19.57 | 189140 |
| 2024-07-26 | 17.47 | $20.05 | 239625 |
| 2024-07-25 | 17.80 | $20.02 | 186500 |
| 2024-07-24 | 18.09 | $20.15 | 211400 |
| 2024-07-23 | 18.23 | $20.29 | 153700 |
| 2024-07-22 | 18.06 | $20.60 | 170809 |
| 2024-07-19 | 17.87 | $20.23 | 292228 |
| 2024-07-18 | 17.65 | $20.53 | 236600 |
| 2024-07-17 | 17.17 | $20.83 | 384739 |
| 2024-07-16 | 16.45 | $21.00 | 136900 |
| 2024-07-15 | 15.22 | $20.93 | 392212 |
| 2024-07-12 | 13.93 | $20.94 | 414700 |
| 2024-07-11 | 12.70 | $20.45 | 484000 |
| 2024-07-10 | 11.77 | $19.89 | 367300 |
| 2024-07-09 | 11.30 | $19.38 | 1.9M |
| 2024-07-08 | 11.32 | $18.91 | 291743 |
| 2024-07-05 | 11.91 | $18.97 | 590100 |
| 2024-07-03 | 12.52 | $18.95 | 225200 |
| 2024-07-02 | 13.02 | $18.59 | 167215 |
| 2024-07-01 | 12.83 | $18.53 | 153900 |
| 2024-06-28 | 12.82 | $18.83 | 305500 |
| 2024-06-27 | 12.97 | $18.67 | 114000 |
| 2024-06-26 | 12.84 | $18.63 | 102622 |
| 2024-06-25 | 12.75 | $18.70 | 195200 |
| 2024-06-24 | 12.77 | $18.76 | 197500 |
| 2024-06-21 | 12.62 | $18.47 | 289720 |
| 2024-06-20 | 12.46 | $18.99 | 211600 |
| 2024-06-18 | 12.84 | $18.74 | 130000 |
| 2024-06-17 | 12.97 | $18.51 | 145334 |
| 2024-06-14 | 12.80 | $18.51 | 234845 |
| 2024-06-13 | 12.87 | $18.96 | 532947 |
| 2024-06-12 | 13.20 | $18.88 | 680500 |
| 2024-06-11 | 13.54 | $18.53 | 174100 |
| 2024-06-10 | 13.25 | $18.62 | 138149 |
| 2024-06-07 | 13.23 | $18.89 | 223100 |
| 2024-06-06 | 13.52 | $19.40 | 221636 |
| 2024-06-05 | 14.17 | $19.08 | 261637 |
| 2024-06-04 | 14.68 | $19.20 | 283340 |
| 2024-06-03 | 15.22 | $19.23 | 230935 |
| 2024-05-31 | 15.72 | $18.88 | 254929 |
| 2024-05-30 | 15.91 | $18.95 | 255700 |
| 2024-05-29 | 16.45 | $19.20 | 324037 |
| 2024-05-28 | 17.27 | $19.80 | 213500 |
| 2024-05-24 | 17.33 | $19.91 | 194737 |
| 2024-05-23 | 17.15 | $19.95 | 158236 |
| 2024-05-22 | 17.18 | $19.70 | 266703 |
| 2024-05-21 | 17.32 | $19.95 | 68326 |
| 2024-05-20 | 17.00 | $19.99 | 135600 |
| 2024-05-17 | 16.61 | $19.98 | 225541 |
| 2024-05-16 | 16.35 | $19.98 | 430900 |
| 2024-05-15 | 16.02 | $19.99 | 183934 |
| 2024-05-14 | 15.86 | $19.57 | 252400 |
| 2024-05-13 | 16.14 | $19.17 | 256402 |
| 2024-05-10 | 16.72 | $18.99 | 259200 |
| 2024-05-09 | 17.39 | $18.42 | 687734 |
| 2024-05-08 | 17.46 | $18.34 | 319700 |
| 2024-05-07 | 17.32 | $18.31 | 458740 |
| 2024-05-06 | 17.31 | $18.25 | 342100 |
| 2024-05-03 | 17.30 | $18.15 | 240000 |
| 2024-05-02 | 17.28 | $18.08 | 274000 |
| 2024-05-01 | 16.84 | $17.91 | 348140 |
| 2024-04-30 | 16.33 | $17.98 | 575817 |
| 2024-04-29 | 15.92 | $18.48 | 390400 |
| 2024-04-26 | 15.82 | $18.19 | 285400 |
| 2024-04-25 | 15.63 | $18.24 | 240338 |
| 2024-04-24 | 15.13 | $18.23 | 373100 |
| 2024-04-23 | 14.60 | $18.24 | 433700 |
| 2024-04-22 | 14.09 | $18.12 | 288700 |
| 2024-04-19 | 13.39 | $18.04 | 214811 |
| 2024-04-18 | 12.80 | $18.11 | 247500 |
| 2024-04-17 | 12.12 | $17.88 | 391500 |
| 2024-04-16 | 11.13 | $18.48 | 752212 |
| 2024-04-15 | 10.48 | $18.80 | 407300 |
| 2024-04-12 | 10.09 | $18.93 | 259957 |
| 2024-04-11 | 9.94 | $19.74 | 157946 |
| 2024-04-10 | 10.46 | $19.68 | 295117 |
| 2024-04-09 | 10.91 | $20.29 | 196833 |
| 2024-04-08 | 10.74 | $20.24 | 242823 |
| 2024-04-05 | 10.74 | $20.11 | 132300 |
| 2024-04-04 | 10.73 | $20.38 | 415000 |
| 2024-04-03 | 10.39 | $20.41 | 321700 |
| 2024-04-02 | 10.11 | $20.32 | 288602 |
| 2024-04-01 | 10.05 | $19.73 | 284800 |
| 2024-03-28 | 10.35 | $19.83 | 209500 |
| 2024-03-27 | 10.56 | $19.76 | 113222 |
| 2024-03-26 | 11.09 | $19.66 | 353600 |
| 2024-03-25 | 11.63 | $19.55 | 217300 |
| 2024-03-22 | 12.00 | $19.40 | 285336 |
| 2024-03-21 | 12.19 | $19.53 | 249844 |
| 2024-03-20 | 12.77 | $19.63 | 312928 |
| 2024-03-19 | 13.35 | $19.49 | 175400 |
| 2024-03-18 | 13.81 | $20.00 | 208514 |
| 2024-03-15 | 13.68 | $20.20 | 462200 |
| 2024-03-14 | 13.34 | $20.35 | 272445 |
| 2024-03-13 | 12.88 | $20.55 | 1.0M |
| 2024-03-12 | 12.22 | $20.14 | 276700 |
| 2024-03-11 | 11.91 | $19.55 | 127400 |
| 2024-03-08 | 12.17 | $19.33 | 296419 |
| 2024-03-07 | 12.44 | $18.80 | 577600 |
| 2024-03-06 | 13.01 | $19.22 | 191529 |
| 2024-03-05 | 13.40 | $19.06 | 283300 |
| 2024-03-04 | 13.80 | $19.25 | 178137 |
| 2024-03-01 | 13.91 | $19.83 | 329546 |
| 2024-02-29 | 13.54 | $19.63 | 335200 |
| 2024-02-28 | 13.43 | $19.30 | 177037 |
| 2024-02-27 | 13.49 | $19.25 | 327200 |
| 2024-02-26 | 13.59 | $18.99 | 159600 |
| 2024-02-23 | 14.13 | $18.99 | 159113 |
| 2024-02-22 | 14.47 | $19.12 | 259219 |
| 2024-02-21 | 14.66 | $19.75 | 397700 |
| 2024-02-20 | 14.26 | $20.26 | 352709 |
| 2024-02-16 | 13.06 | $20.18 | 267820 |
| 2024-02-15 | 11.93 | $19.75 | 381000 |
| 2024-02-14 | 11.18 | $18.87 | 306600 |
| 2024-02-13 | 11.38 | $18.02 | 327600 |
| 2024-02-12 | 11.25 | $18.28 | 198000 |
| 2024-02-09 | 11.62 | $18.31 | 208500 |
| 2024-02-08 | 11.76 | $18.05 | 219100 |
| 2024-02-07 | 11.90 | $18.38 | 287500 |
| 2024-02-06 | 12.50 | $18.54 | 328400 |
| 2024-02-05 | 12.85 | $18.69 | 229900 |
| 2024-02-02 | 13.08 | $18.82 | 280200 |
| 2024-02-01 | 13.50 | $19.06 | 471102 |
| 2024-01-31 | 13.95 | $18.28 | 312500 |
| 2024-01-30 | 13.75 | $18.34 | 489714 |
| 2024-01-29 | 13.36 | $18.52 | 143101 |
| 2024-01-26 | 13.17 | $18.57 | 231027 |
| 2024-01-25 | 13.17 | $18.73 | 185943 |
| 2024-01-24 | 13.24 | $18.62 | 342700 |
| 2024-01-23 | 13.32 | $18.45 | 393000 |
| 2024-01-22 | 13.26 | $18.62 | 209500 |
| 2024-01-19 | 13.27 | $18.69 | 234735 |
| 2024-01-18 | 13.08 | $18.46 | 283335 |
| 2024-01-17 | 12.61 | $18.34 | 273719 |
| 2024-01-16 | 12.00 | $18.66 | 242300 |
| 2024-01-12 | 11.79 | $18.79 | 223423 |
| 2024-01-11 | 11.89 | $18.73 | 195100 |
| 2024-01-10 | 11.83 | $18.66 | 246400 |
| 2024-01-09 | 11.82 | $18.77 | 329300 |
| 2024-01-08 | 11.91 | $19.19 | 243300 |
| 2024-01-05 | 12.51 | $19.45 | 158648 |
| 2024-01-04 | 12.84 | $19.30 | 393114 |
| 2024-01-03 | 13.08 | $19.59 | 251631 |
| 2024-01-02 | 13.01 | $19.43 | 207900 |
| 2023-12-29 | 13.33 | $19.49 | 187300 |
| 2023-12-28 | 13.66 | $19.33 | 264403 |
| 2023-12-27 | 14.35 | $19.24 | 174024 |
| 2023-12-26 | 15.00 | $19.13 | 137321 |
| 2023-12-22 | 15.77 | $19.31 | 152800 |
| 2023-12-21 | 16.58 | $19.30 | 401346 |
| 2023-12-20 | 17.41 | $19.11 | 389329 |
| 2023-12-19 | 18.29 | $19.61 | 2.0M |
| 2023-12-18 | 18.76 | $19.59 | 361224 |
| 2023-12-15 | 19.26 | $20.07 | 732600 |
| 2023-12-14 | 18.66 | $20.30 | 1.3M |
| 2023-12-13 | 17.93 | $19.86 | 1.1M |
| 2023-12-12 | 17.60 | $19.35 | 485326 |
| 2023-12-11 | 17.88 | $18.99 | 352000 |
| 2023-12-08 | 18.37 | $19.42 | 230400 |
| 2023-12-07 | 18.13 | $19.45 | 274202 |
| 2023-12-06 | 17.73 | $19.45 | 489700 |
| 2023-12-05 | 17.23 | $19.46 | 593148 |
| 2023-12-04 | 16.94 | $19.39 | 301932 |
| 2023-12-01 | 16.32 | $19.62 | 459500 |
| 2023-11-30 | 15.71 | $19.57 | 508144 |
| 2023-11-29 | 15.10 | $19.26 | 449300 |
| 2023-11-28 | 14.78 | $19.25 | 290200 |
| 2023-11-27 | 14.47 | $19.19 | 180647 |
| 2023-11-24 | 14.31 | $19.22 | 81912 |
| 2023-11-22 | 14.07 | $18.99 | 181400 |
| 2023-11-21 | 14.08 | $18.98 | 317700 |
| 2023-11-20 | 13.97 | $19.20 | 398945 |
| 2023-11-17 | 13.92 | $19.02 | 202800 |
| 2023-11-16 | 13.99 | $18.69 | 346948 |
| 2023-11-15 | 14.18 | $18.84 | 277500 |
| 2023-11-14 | 14.35 | $18.69 | 333000 |
| 2023-11-13 | 14.97 | $17.60 | 311800 |
| 2023-11-10 | 15.12 | $18.14 | 210000 |
| 2023-11-09 | 15.45 | $17.81 | 501300 |
| 2023-11-08 | 15.87 | $18.29 | 269200 |
| 2023-11-07 | 16.61 | $18.39 | 330500 |
| 2023-11-06 | 17.37 | $18.41 | 234700 |
| 2023-11-03 | 17.93 | $18.50 | 579213 |
| 2023-11-02 | 18.77 | $18.02 | 391530 |
| 2023-11-01 | 19.04 | $17.63 | 400630 |
| 2023-10-31 | 18.70 | $17.40 | 545400 |
| 2023-10-30 | 18.34 | $17.37 | 311508 |
| 2023-10-27 | 18.43 | $17.48 | 463234 |
| 2023-10-26 | 18.62 | $17.35 | 372900 |
| 2023-10-25 | 18.27 | $17.26 | 379700 |
| 2023-10-24 | 17.99 | $17.38 | 297409 |
| 2023-10-23 | 17.44 | $17.28 | 614900 |
| 2023-10-20 | 16.85 | $17.12 | 279816 |
| 2023-10-19 | 16.23 | $17.45 | 479000 |
| 2023-10-18 | 15.94 | $17.40 | 360838 |
| 2023-10-17 | 15.64 | $17.50 | 444139 |
| 2023-10-16 | 15.46 | $17.59 | 429200 |
| 2023-10-13 | 15.27 | $17.13 | 379210 |
| 2023-10-12 | 14.93 | $17.61 | 339400 |
| 2023-10-11 | 14.99 | $17.97 | 452100 |
| 2023-10-10 | 15.18 | $18.08 | 231424 |
| 2023-10-09 | 15.13 | $17.57 | 126600 |
| 2023-10-06 | 14.88 | $17.87 | 237025 |
| 2023-10-05 | 14.62 | $17.83 | 92900 |
| 2023-10-04 | 14.64 | $18.10 | 196327 |
| 2023-10-03 | 14.56 | $17.76 | 138700 |
| 2023-10-02 | 14.25 | $17.97 | 125700 |
| 2023-09-29 | 14.06 | $18.34 | 337300 |
| 2023-09-28 | 14.30 | $18.52 | 525300 |
| 2023-09-27 | 14.42 | $18.32 | 582700 |
| 2023-09-26 | 14.17 | $17.67 | 190024 |
| 2023-09-25 | 13.70 | $18.00 | 296127 |
| 2023-09-22 | 13.51 | $18.24 | 299700 |
| 2023-09-21 | 13.56 | $18.26 | 253102 |
| 2023-09-20 | 13.61 | $18.70 | 198300 |
| 2023-09-19 | 14.28 | $18.84 | 108819 |
| 2023-09-18 | 14.60 | $18.85 | 117829 |
| 2023-09-15 | 14.99 | $18.94 | 321200 |
| 2023-09-14 | 15.58 | $18.81 | 286169 |
| 2023-09-13 | 15.88 | $18.57 | 1.4M |
| 2023-09-12 | 15.92 | $18.14 | 1.6M |
| 2023-09-11 | 15.39 | $18.00 | 241100 |
| 2023-09-08 | 14.86 | $17.72 | 410100 |
| 2023-09-07 | 14.23 | $18.14 | 288201 |
| 2023-09-06 | 13.82 | $18.40 | 284745 |
| 2023-09-05 | 13.51 | $18.16 | 213745 |
| 2023-09-01 | 13.19 | $19.06 | 271100 |
| 2023-08-31 | 13.57 | $19.13 | 794000 |
| 2023-08-30 | 13.79 | $19.29 | 237700 |
| 2023-08-29 | 14.40 | $19.38 | 167500 |
| 2023-08-28 | 14.80 | $19.17 | 295726 |
| 2023-08-25 | 15.35 | $19.22 | 502523 |
| 2023-08-24 | 15.69 | $18.88 | 575247 |
| 2023-08-23 | 16.07 | $19.26 | 704000 |
| 2023-08-22 | 16.39 | $18.61 | 479400 |
| 2023-08-21 | 16.14 | $18.37 | 264100 |
| 2023-08-18 | 15.46 | $18.37 | 234829 |
| 2023-08-17 | 14.74 | $18.40 | 201844 |
| 2023-08-16 | 14.19 | $18.82 | 184246 |
| 2023-08-15 | 13.96 | $18.94 | 166700 |
| 2023-08-14 | 13.79 | $19.21 | 132900 |
| 2023-08-11 | 13.61 | $19.31 | 135431 |
| 2023-08-10 | 13.82 | $20.05 | 228200 |
| 2023-08-09 | 14.51 | $19.92 | 325944 |
| 2023-08-08 | 14.93 | $19.45 | 352618 |
| 2023-08-07 | 15.02 | $19.91 | 240900 |
| 2023-08-04 | 15.56 | $19.70 | 359406 |
| 2023-08-03 | 16.14 | $19.87 | 362500 |
| 2023-08-02 | 16.91 | $20.09 | 342700 |
| 2023-08-01 | 17.52 | $21.01 | 975400 |
| 2023-07-31 | 17.39 | $21.10 | 1.1M |
| 2023-07-28 | 17.17 | $21.11 | 337941 |
| 2023-07-27 | 16.91 | $21.48 | 582700 |
| 2023-07-26 | 15.81 | $21.58 | 881400 |
| 2023-07-25 | 14.72 | $21.31 | 453100 |
| 2023-07-24 | 13.74 | $21.18 | 178437 |
| 2023-07-21 | 12.90 | $20.82 | 162900 |
| 2023-07-20 | 12.27 | $20.54 | 268746 |
| 2023-07-19 | 11.19 | $20.83 | 259100 |
| 2023-07-18 | 10.16 | $20.30 | 371806 |
| 2023-07-17 | 9.47 | $19.74 | 201413 |
| 2023-07-14 | 9.28 | $19.66 | 355000 |
| 2023-07-13 | 9.14 | $19.45 | 227136 |
| 2023-07-12 | 8.52 | $19.29 | 179200 |
| 2023-07-11 | 8.28 | $18.83 | 256209 |
| 2023-07-10 | 8.58 | $18.51 | 175600 |
| 2023-07-07 | 8.94 | $18.68 | 177218 |
| 2023-07-06 | 9.39 | $18.42 | 447874 |
| 2023-07-05 | 9.79 | $18.84 | 221903 |
| 2023-07-03 | 9.62 | $18.90 | 113709 |
| 2023-06-30 | 9.68 | $18.85 | 403735 |
| 2023-06-29 | 9.87 | $18.51 | 264003 |
| 2023-06-28 | 10.28 | $18.26 | 287500 |
| 2023-06-27 | 10.50 | $18.36 | 367300 |
| 2023-06-26 | 10.73 | $18.52 | 180736 |
| 2023-06-23 | 10.71 | $18.35 | 199214 |
| 2023-06-22 | 10.72 | $18.78 | 249207 |
| 2023-06-21 | 11.24 | $19.01 | 177433 |
| 2023-06-20 | 11.76 | $19.09 | 298229 |
| 2023-06-16 | 12.23 | $19.24 | 473109 |
| 2023-06-15 | 12.33 | $19.22 | 243844 |
| 2023-06-14 | 12.61 | $18.95 | 369500 |
| 2023-06-13 | 13.12 | $18.70 | 288821 |
| 2023-06-12 | 13.78 | $18.63 | 346400 |
| 2023-06-09 | 14.50 | $18.94 | 393100 |
| 2023-06-08 | 14.79 | $19.02 | 272300 |
| 2023-06-07 | 15.29 | $19.07 | 355500 |
| 2023-06-06 | 15.82 | $18.78 | 361200 |
| 2023-06-05 | 16.50 | $18.25 | 250434 |
| 2023-06-02 | 16.69 | $18.19 | 473008 |
| 2023-06-01 | 16.76 | $17.78 | 363615 |
| 2023-05-31 | 16.19 | $17.37 | 603700 |
| 2023-05-30 | 15.60 | $18.20 | 445500 |
| 2023-05-26 | 15.60 | $18.30 | 174100 |
| 2023-05-25 | 15.83 | $18.43 | 516300 |
| 2023-05-24 | 16.07 | $18.10 | 437317 |
| 2023-05-23 | 16.32 | $18.66 | 353034 |
| 2023-05-22 | 17.11 | $18.79 | 160104 |
| 2023-05-19 | 17.80 | $18.84 | 219812 |
| 2023-05-18 | 18.67 | $18.80 | 325200 |
| 2023-05-17 | 19.58 | $19.10 | 382103 |
| 2023-05-16 | 20.21 | $19.18 | 341300 |
| 2023-05-15 | 20.50 | $19.85 | 347305 |
| 2023-05-12 | 20.10 | $19.70 | 249400 |
| 2023-05-11 | 19.76 | $19.65 | 297400 |
| 2023-05-10 | 19.48 | $19.63 | 279400 |
| 2023-05-09 | 19.00 | $19.73 | 558309 |
| 2023-05-08 | 18.51 | $19.58 | 440913 |
| 2023-05-05 | 17.66 | $19.54 | 711300 |
| 2023-05-04 | 16.77 | $19.42 | 841513 |
| 2023-05-03 | 16.08 | $19.01 | 458936 |
| 2023-05-02 | 15.79 | $18.79 | 788526 |
| 2023-05-01 | 15.55 | $18.91 | 265600 |
| 2023-04-28 | 15.20 | $19.15 | 665321 |
| 2023-04-27 | 14.64 | $19.02 | 671300 |
| 2023-04-26 | 14.22 | $18.50 | 586103 |
| 2023-04-25 | 14.08 | $17.83 | 841500 |
| 2023-04-24 | 14.68 | $17.60 | 489015 |
| 2023-04-21 | 15.30 | $17.75 | 651200 |
| 2023-04-20 | 15.80 | $17.77 | 329603 |
| 2023-04-19 | 16.33 | $17.57 | 353346 |
| 2023-04-18 | 17.01 | $18.94 | 954218 |
| 2023-04-17 | 15.95 | $18.81 | 310400 |
| 2023-04-14 | 15.27 | $18.72 | 356221 |
| 2023-04-13 | 14.39 | $18.84 | 580511 |
| 2023-04-12 | 13.46 | $18.41 | 315900 |
| 2023-04-11 | 12.90 | $17.94 | 409342 |
| 2023-04-10 | 12.83 | $17.66 | 226900 |
| 2023-04-06 | 12.98 | $17.71 | 218916 |
| 2023-04-05 | 13.06 | $17.80 | 278847 |
| 2023-04-04 | 13.21 | $17.61 | 304100 |
| 2023-04-03 | 13.55 | $17.55 | 477241 |
| 2023-03-31 | 13.80 | $17.83 | 424822 |
| 2023-03-30 | 13.68 | $17.94 | 476100 |
| 2023-03-29 | 13.30 | $17.83 | 588431 |
| 2023-03-28 | 13.03 | $17.35 | 493942 |
| 2023-03-27 | 13.24 | $16.96 | 649600 |
| 2023-03-24 | 13.85 | $16.77 | 663135 |
| 2023-03-23 | 14.48 | $17.03 | 1.4M |
| 2023-03-22 | 14.81 | $17.03 | 1.0M |
| 2023-03-21 | 15.29 | $16.84 | 610900 |
| 2023-03-20 | 15.93 | $16.41 | 716000 |
| 2023-03-17 | 15.94 | $16.31 | 786700 |
| 2023-03-16 | 16.03 | $17.03 | 1.0M |
| 2023-03-15 | 16.44 | $16.91 | 1.8M |
| 2023-03-14 | 17.00 | $17.24 | 6.1M |
| 2023-03-13 | 17.61 | $17.00 | 1.5M |
| 2023-03-10 | 18.26 | $18.07 | 1.7M |
| 2023-03-09 | 17.46 | $17.90 | 826909 |
| 2023-03-08 | 16.71 | $17.79 | 924200 |
| 2023-03-07 | 16.12 | $17.40 | 696923 |
| 2023-03-06 | 15.85 | $17.54 | 394438 |
| 2023-03-03 | 15.65 | $17.32 | 533000 |
| 2023-03-02 | 15.67 | $17.12 | 886400 |
| 2023-03-01 | 15.91 | $17.16 | 1.7M |
| 2023-02-28 | 16.22 | $16.78 | 770817 |
| 2023-02-27 | 16.91 | $16.69 | 431100 |
| 2023-02-24 | 17.63 | $17.00 | 539300 |
| 2023-02-23 | 18.24 | $17.28 | 703341 |
| 2023-02-22 | 18.14 | $17.15 | 743000 |
| 2023-02-21 | 18.47 | $16.99 | 907800 |
| 2023-02-17 | 18.83 | $17.27 | 590216 |
| 2023-02-16 | 18.43 | $17.50 | 368146 |
| 2023-02-15 | 18.00 | $17.46 | 344909 |
| 2023-02-14 | 17.60 | $17.59 | 437600 |
| 2023-02-13 | 16.66 | $17.46 | 366706 |
| 2023-02-10 | 15.78 | $17.20 | 431905 |
| 2023-02-09 | 15.17 | $17.22 | 419947 |
| 2023-02-08 | 14.53 | $17.07 | 674400 |
| 2023-02-07 | 14.15 | $16.89 | 542045 |
| 2023-02-06 | 14.02 | $16.87 | 500040 |
| 2023-02-03 | 13.90 | $16.60 | 653314 |
| 2023-02-02 | 13.51 | $16.98 | 375742 |
| 2023-02-01 | 12.43 | $16.92 | 433014 |
| 2023-01-31 | 11.47 | $16.91 | 1.3M |
| 2023-01-30 | 10.53 | $16.37 | 1.2M |
| 2023-01-27 | 9.99 | $16.42 | 1.3M |
| 2023-01-26 | 9.56 | $16.20 | 1.5M |
| 2023-01-25 | 9.37 | $15.82 | 605647 |
| 2023-01-24 | 9.86 | $15.69 | 660629 |
| 2023-01-23 | 10.35 | $15.51 | 506400 |
| 2023-01-20 | 10.67 | $15.63 | 464500 |
| 2023-01-19 | 11.23 | $15.72 | 366445 |
| 2023-01-18 | 11.81 | $15.76 | 356737 |
| 2023-01-17 | 12.32 | $15.72 | 386600 |
| 2023-01-13 | 12.77 | $16.05 | 174813 |
| 2023-01-12 | 12.78 | $16.03 | 216905 |
| 2023-01-11 | 12.76 | $16.09 | 357334 |
| 2023-01-10 | 12.74 | $16.19 | 210100 |
| 2023-01-09 | 12.28 | $16.36 | 355100 |
| 2023-01-06 | 11.79 | $15.94 | 183600 |
| 2023-01-05 | 11.77 | $15.70 | 292548 |
| 2023-01-04 | 12.01 | $15.46 | 259722 |
| 2023-01-03 | 12.48 | $15.33 | 301200 |
| 2022-12-30 | 12.98 | $15.84 | 286300 |
| 2022-12-29 | 12.79 | $15.86 | 561803 |
| 2022-12-28 | 12.65 | $15.54 | 650400 |
| 2022-12-27 | 12.80 | $15.41 | 647739 |
| 2022-12-23 | 13.23 | $15.48 | 566200 |
| 2022-12-22 | 13.48 | $15.65 | 555500 |
| 2022-12-21 | 13.60 | $15.80 | 414438 |
| 2022-12-20 | 13.31 | $15.62 | 748100 |
| 2022-12-19 | 13.16 | $15.37 | 250100 |
| 2022-12-16 | 13.34 | $15.15 | 399500 |
| 2022-12-15 | 13.81 | $15.15 | 275500 |
| 2022-12-14 | 14.20 | $15.56 | 416900 |
| 2022-12-13 | 14.32 | $15.87 | 292100 |
| 2022-12-12 | 13.52 | $15.71 | 259000 |
| 2022-12-09 | 13.09 | $15.53 | 317500 |
| 2022-12-08 | 12.84 | $15.45 | 411600 |
| 2022-12-07 | 12.58 | $15.71 | 285000 |
| 2022-12-06 | 11.87 | $15.91 | 276839 |
| 2022-12-05 | 11.12 | $15.55 | 416100 |
| 2022-12-02 | 10.52 | $15.75 | 485100 |
| 2022-12-01 | 9.83 | $15.70 | 305800 |
| 2022-11-30 | 9.29 | $15.61 | 390116 |
| 2022-11-29 | 8.93 | $15.34 | 302725 |
| 2022-11-28 | 8.86 | $15.03 | 475343 |
| 2022-11-25 | 9.03 | $14.91 | 506739 |
| 2022-11-23 | 9.45 | $14.90 | 787500 |
| 2022-11-22 | 9.78 | $14.81 | 372219 |
| 2022-11-21 | 10.22 | $14.58 | 385321 |
| 2022-11-18 | 10.62 | $14.41 | 727810 |
| 2022-11-17 | 10.66 | $14.61 | 958100 |
| 2022-11-16 | 10.72 | $14.66 | 1.2M |
| 2022-11-15 | 11.13 | $15.11 | 283300 |
| 2022-11-14 | 11.27 | $15.13 | 340216 |
| 2022-11-11 | 11.39 | $15.43 | 660437 |
| 2022-11-10 | 11.29 | $15.04 | 288202 |
| 2022-11-09 | 11.21 | $14.81 | 693000 |
| 2022-11-08 | 11.25 | $15.31 | 1.7M |
| 2022-11-07 | 11.24 | $14.61 | 261303 |
| 2022-11-04 | 11.64 | $14.62 | 361629 |
| 2022-11-03 | 12.03 | $14.17 | 410241 |
| 2022-11-02 | 11.95 | $14.26 | 342110 |
| 2022-11-01 | 12.02 | $14.54 | 273211 |
| 2022-10-31 | 12.30 | $14.43 | 283447 |
| 2022-10-28 | 12.35 | $14.30 | 284044 |
| 2022-10-27 | 12.87 | $14.52 | 334500 |
| 2022-10-26 | 13.54 | $14.17 | 346800 |
| 2022-10-25 | 13.92 | $13.96 | 322200 |
| 2022-10-24 | 13.64 | $13.69 | 184100 |
| 2022-10-21 | 13.39 | $14.03 | 333937 |
| 2022-10-20 | 13.09 | $13.66 | 353500 |
| 2022-10-19 | 12.74 | $13.93 | 148500 |
| 2022-10-18 | 12.62 | $14.26 | 246326 |
| 2022-10-17 | 12.73 | $14.22 | 231800 |
| 2022-10-14 | 12.67 | $13.78 | 621200 |
| 2022-10-13 | 12.60 | $14.45 | 491538 |
| 2022-10-12 | 12.82 | $14.32 | 255948 |
| 2022-10-11 | 12.85 | $14.16 | 388516 |
| 2022-10-10 | 12.87 | $14.30 | 191900 |
| 2022-10-07 | 13.02 | $14.25 | 268100 |
| 2022-10-06 | 13.11 | $14.35 | 399848 |
| 2022-10-05 | 13.37 | $14.64 | 495300 |
| 2022-10-04 | 13.86 | $14.88 | 399428 |
| 2022-10-03 | 14.57 | $14.66 | 527447 |
| 2022-09-30 | 15.08 | $14.01 | 439445 |
| 2022-09-29 | 15.03 | $13.87 | 396502 |
| 2022-09-28 | 14.68 | $13.85 | 401619 |
| 2022-09-27 | 14.34 | $13.51 | 452100 |
| 2022-09-26 | 13.72 | $13.56 | 538433 |
| 2022-09-23 | 13.19 | $14.46 | 417328 |
| 2022-09-22 | 13.18 | $15.16 | 507424 |
| 2022-09-21 | 13.79 | $15.09 | 394400 |
| 2022-09-20 | 14.43 | $15.45 | 384700 |
| 2022-09-19 | 15.02 | $15.95 | 253015 |
| 2022-09-16 | 15.64 | $15.36 | 806700 |
| 2022-09-15 | 16.10 | $15.61 | 642100 |
| 2022-09-14 | 16.87 | $16.11 | 972308 |
| 2022-09-13 | 17.28 | $16.09 | 403504 |
| 2022-09-12 | 17.66 | $16.64 | 238700 |
| 2022-09-09 | 17.43 | $16.53 | 610738 |
| 2022-09-08 | 17.18 | $16.57 | 297000 |
| 2022-09-07 | 17.32 | $16.35 | 357900 |
| 2022-09-06 | 17.55 | $16.52 | 961605 |
| 2022-09-02 | 17.70 | $16.74 | 713520 |
| 2022-09-01 | 18.03 | $15.87 | 583300 |
| 2022-08-31 | 18.77 | $16.04 | 562800 |
| 2022-08-30 | 19.71 | $16.27 | 500300 |
| 2022-08-29 | 20.62 | $15.94 | 489249 |
| 2022-08-26 | 21.44 | $15.68 | 1.4M |
| 2022-08-25 | 22.04 | $15.75 | 327800 |
| 2022-08-24 | 22.68 | $15.37 | 145501 |
| 2022-08-23 | 22.93 | $15.33 | 249112 |
| 2022-08-22 | 23.19 | $15.06 | 335200 |
| 2022-08-19 | 22.99 | $14.91 | 319600 |
| 2022-08-18 | 22.83 | $15.60 | 408900 |
| 2022-08-17 | 23.32 | $16.39 | 547900 |
| 2022-08-16 | 24.47 | $16.71 | 519042 |
| 2022-08-15 | 25.37 | $16.69 | 311636 |
| 2022-08-12 | 26.46 | $17.02 | 504208 |
| 2022-08-11 | 27.51 | $16.50 | 332422 |
| 2022-08-10 | 28.77 | $16.13 | 222900 |
| 2022-08-09 | 29.90 | $15.80 | 226513 |
| 2022-08-08 | 30.81 | $16.05 | 361716 |
| 2022-08-05 | 31.82 | $15.73 | 576839 |
| 2022-08-04 | 32.41 | $15.35 | 430600 |
| 2022-08-03 | 32.67 | $15.21 | 655535 |
| 2022-08-02 | 32.90 | $15.27 | 631700 |
| 2022-08-01 | 33.37 | $15.75 | 616007 |
| 2022-07-29 | 34.07 | $15.64 | 738905 |
| 2022-07-28 | 34.83 | $15.87 | 287738 |
| 2022-07-27 | 35.71 | $16.00 | 299000 |
| 2022-07-26 | 36.72 | $15.73 | 353500 |
| 2022-07-25 | 37.52 | $15.59 | 543309 |
| 2022-07-22 | 38.15 | $15.42 | 374500 |
| 2022-07-21 | 38.71 | $15.49 | 295600 |
| 2022-07-20 | 39.38 | $15.68 | 326534 |
| 2022-07-19 | 40.28 | $15.96 | 405309 |
| 2022-07-18 | 41.17 | $15.33 | 713900 |
| 2022-07-15 | 41.65 | $14.99 | 765600 |
| 2022-07-14 | 41.57 | $13.97 | 531435 |
| 2022-07-13 | 40.16 | $14.42 | 785200 |
| 2022-07-12 | 38.77 | $14.44 | 402021 |
| 2022-07-11 | 37.39 | $14.81 | 289530 |
| 2022-07-08 | 36.10 | $15.23 | 299600 |
| 2022-07-07 | 34.88 | $15.39 | 465105 |
| 2022-07-06 | 33.68 | $15.24 | 341600 |
| 2022-07-05 | 32.42 | $15.70 | 352419 |
| 2022-07-01 | 31.37 | $16.45 | 443400 |
| 2022-06-30 | 30.44 | $16.29 | 457952 |
| 2022-06-29 | 29.57 | $16.40 | 343900 |
| 2022-06-28 | 28.68 | $16.61 | 730200 |
| 2022-06-27 | 27.89 | $16.70 | 406306 |
| 2022-06-24 | 26.87 | $16.20 | 321108 |
| 2022-06-23 | 25.53 | $16.39 | 407800 |
| 2022-06-22 | 24.16 | $17.17 | 365041 |
| 2022-06-21 | 23.17 | $17.83 | 331900 |
| 2022-06-17 | 22.43 | $17.53 | 709100 |
| 2022-06-16 | 21.62 | $17.78 | 607232 |
| 2022-06-15 | 20.91 | $18.13 | 1.3M |
| 2022-06-14 | 20.21 | $17.81 | 452100 |
| 2022-06-13 | 18.98 | $17.68 | 758700 |
| 2022-06-10 | 17.69 | $18.48 | 364200 |
| 2022-06-09 | 16.79 | $19.03 | 911600 |
| 2022-06-08 | 16.31 | $19.30 | 1.2M |
| 2022-06-07 | 15.97 | $19.49 | 1.5M |
| 2022-06-06 | 15.60 | $19.70 | 405800 |
| 2022-06-03 | 15.97 | $20.19 | 205100 |
| 2022-06-02 | 16.71 | $20.34 | 652200 |
| 2022-06-01 | 17.48 | $19.52 | 507700 |
| 2022-05-31 | 17.95 | $19.89 | 964300 |
| 2022-05-27 | 18.64 | $19.89 | 686100 |
| 2022-05-26 | 19.55 | $19.85 | 514123 |
| 2022-05-25 | 20.28 | $19.63 | 1.9M |
| 2022-05-24 | 21.05 | $20.06 | 1.4M |
| 2022-05-23 | 21.86 | $19.45 | 952746 |
| 2022-05-20 | 22.16 | $19.11 | 488345 |
| 2022-05-19 | 22.32 | $19.11 | 817900 |
| 2022-05-18 | 22.59 | $19.13 | 457000 |
| 2022-05-17 | 22.99 | $19.43 | 551600 |
| 2022-05-16 | 23.61 | $19.13 | 431216 |
| 2022-05-13 | 23.92 | $18.89 | 412000 |
| 2022-05-12 | 23.86 | $18.39 | 719600 |
| 2022-05-11 | 23.15 | $18.31 | 1.1M |
| 2022-05-10 | 22.35 | $17.98 | 529900 |
| 2022-05-09 | 21.59 | $18.42 | 537643 |
| 2022-05-06 | 21.09 | $19.50 | 1.4M |
| 2022-05-05 | 21.17 | $19.69 | 1.7M |
| 2022-05-04 | 21.43 | $19.80 | 1.5M |
| 2022-05-03 | 21.69 | $19.30 | 900616 |
| 2022-05-02 | 21.48 | $19.15 | 596336 |
| 2022-04-29 | 21.26 | $19.44 | 1.2M |
| 2022-04-28 | 21.17 | $19.40 | 1.2M |
| 2022-04-27 | 21.19 | $19.49 | 722345 |
| 2022-04-26 | 21.07 | $19.48 | 1.1M |
| 2022-04-25 | 20.94 | $19.75 | 658619 |
| 2022-04-22 | 20.98 | $20.35 | 954327 |
| 2022-04-21 | 21.72 | $20.67 | 1.0M |
| 2022-04-20 | 22.83 | $21.85 | 1.3M |
| 2022-04-19 | 23.01 | $21.50 | 382040 |
| 2022-04-18 | 23.63 | $21.55 | 266009 |
| 2022-04-14 | 24.47 | $21.48 | 264902 |
| 2022-04-13 | 25.11 | $21.67 | 836100 |
| 2022-04-12 | 25.82 | $21.54 | 398680 |
| 2022-04-11 | 26.58 | $21.17 | 452100 |
| 2022-04-08 | 27.78 | $21.27 | 636600 |
| 2022-04-07 | 29.05 | $21.79 | 483916 |
| 2022-04-06 | 29.62 | $22.27 | 778919 |
| 2022-04-05 | 29.93 | $22.38 | 541232 |
| 2022-04-04 | 29.84 | $22.62 | 600519 |
| 2022-04-01 | 29.11 | $22.63 | 550800 |
| 2022-03-31 | 28.34 | $22.59 | 444745 |
| 2022-03-30 | 27.58 | $22.35 | 514949 |
| 2022-03-29 | 26.88 | $22.55 | 396533 |
| 2022-03-28 | 25.95 | $22.50 | 286100 |
| 2022-03-25 | 25.05 | $22.47 | 354800 |
| 2022-03-24 | 24.03 | $22.25 | 351800 |
| 2022-03-23 | 23.12 | $21.98 | 555900 |
| 2022-03-22 | 22.18 | $22.16 | 451100 |
| 2022-03-21 | 20.92 | $22.72 | 389227 |
| 2022-03-18 | 19.68 | $22.24 | 759300 |
| 2022-03-17 | 18.56 | $21.96 | 446038 |
| 2022-03-16 | 17.51 | $21.71 | 655943 |
| 2022-03-15 | 16.66 | $20.77 | 482500 |
| 2022-03-14 | 16.31 | $20.52 | 457200 |
| 2022-03-11 | 16.05 | $20.57 | 543700 |
| 2022-03-10 | 15.83 | $20.49 | 412811 |
| 2022-03-09 | 15.60 | $20.89 | 355426 |
| 2022-03-08 | 15.11 | $20.29 | 743000 |
| 2022-03-07 | 14.95 | $20.00 | 614017 |
| 2022-03-04 | 14.87 | $20.30 | 488800 |
| 2022-03-03 | 14.88 | $20.55 | 447105 |
| 2022-03-02 | 14.74 | $20.07 | 1.5M |
| 2022-03-01 | 14.87 | $19.41 | 1.2M |
| 2022-02-28 | 15.33 | $19.52 | 725700 |
| 2022-02-25 | 15.92 | $19.06 | 376200 |
| 2022-02-24 | 16.47 | $18.56 | 446942 |
| 2022-02-23 | 16.55 | $19.14 | 233600 |
| 2022-02-22 | 17.39 | $19.22 | 414246 |
| 2022-02-18 | 18.28 | $19.40 | 421700 |
| 2022-02-17 | 19.15 | $19.30 | 342500 |
| 2022-02-16 | 19.94 | $20.14 | 645435 |
| 2022-02-15 | 19.97 | $20.17 | 553623 |
| 2022-02-14 | 20.00 | $19.71 | 320036 |
| 2022-02-11 | 20.45 | $19.66 | 779829 |
| 2022-02-10 | 20.77 | $19.75 | 467308 |
| 2022-02-09 | 20.85 | $20.10 | 279836 |
| 2022-02-08 | 20.61 | $20.02 | 709400 |
| 2022-02-07 | 20.44 | $19.04 | 722710 |
| 2022-02-04 | 21.01 | $19.29 | 557304 |
| 2022-02-03 | 21.41 | $19.36 | 515403 |
| 2022-02-02 | 21.70 | $19.79 | 356424 |
| 2022-02-01 | 21.54 | $19.88 | 1.3M |
| 2022-01-31 | 21.18 | $20.08 | 515114 |
| 2022-01-28 | 20.99 | $19.96 | 1.5M |
| 2022-01-27 | 20.85 | $19.85 | 1.6M |
| 2022-01-26 | 20.59 | $19.80 | 2.5M |
| 2022-01-25 | 20.32 | $19.89 | 597113 |
| 2022-01-24 | 20.17 | $19.74 | 808800 |
| 2022-01-21 | 20.00 | $20.04 | 1.4M |
| 2022-01-20 | 19.00 | $19.24 | 1.3M |
| 2022-01-19 | 18.27 | $19.19 | 946148 |
| 2022-01-18 | 17.76 | $19.03 | 717000 |
| 2022-01-14 | 17.41 | $18.91 | 680800 |
| 2022-01-13 | 17.04 | $19.41 | 448034 |
| 2022-01-12 | 16.63 | $18.97 | 287837 |
| 2022-01-11 | 16.40 | $18.85 | 506402 |
| 2022-01-10 | 16.23 | $18.61 | 430900 |
| 2022-01-07 | 16.34 | $18.07 | 535200 |
| 2022-01-06 | 16.65 | $17.69 | 481310 |
| 2022-01-05 | 17.43 | $17.02 | 560500 |
| 2022-01-04 | 18.19 | $17.15 | 457200 |
| 2022-01-03 | 18.72 | $16.70 | 303300 |
| 2021-12-31 | 18.80 | $16.29 | 168931 |
| 2021-12-30 | 18.66 | $16.30 | 273721 |
| 2021-12-29 | 18.42 | $16.23 | 214500 |
| 2021-12-28 | 18.18 | $16.31 | 381047 |
| 2021-12-27 | 17.99 | $16.44 | 259809 |
| 2021-12-23 | 17.79 | $16.24 | 302610 |
| 2021-12-22 | 17.52 | $16.14 | 768200 |
| 2021-12-21 | 16.98 | $15.83 | 838037 |
| 2021-12-20 | 16.40 | $15.92 | 1.8M |
| 2021-12-17 | 15.80 | $17.36 | 915501 |
| 2021-12-16 | 15.71 | $17.22 | 1.6M |
| 2021-12-15 | 15.78 | $16.54 | 563318 |
| 2021-12-14 | 15.22 | $15.88 | 1.1M |
| 2021-12-13 | 14.64 | $16.80 | 585922 |
| 2021-12-10 | 14.50 | $18.02 | 359200 |
| 2021-12-09 | 15.02 | $17.89 | 724500 |
| 2021-12-08 | 15.56 | $18.35 | 628423 |
| 2021-12-07 | 16.30 | $18.12 | 719700 |
| 2021-12-06 | 16.80 | $17.14 | 258100 |
| 2021-12-03 | 16.55 | $16.87 | 577739 |
| 2021-12-02 | 16.29 | $17.21 | 557749 |
| 2021-12-01 | 16.13 | $17.05 | 491300 |
| 2021-11-30 | 15.96 | $17.71 | 827319 |
| 2021-11-29 | 15.97 | $17.84 | 370000 |
| 2021-11-26 | 16.25 | $18.59 | 239300 |
| 2021-11-24 | 16.91 | $19.44 | 501300 |
| 2021-11-23 | 17.44 | $19.20 | 589635 |
| 2021-11-22 | 17.99 | $19.61 | 1.3M |
| 2021-11-19 | 18.56 | $17.98 | 875800 |
| 2021-11-18 | 18.26 | $17.45 | 558900 |
| 2021-11-17 | 17.77 | $17.72 | 373600 |
| 2021-11-16 | 17.62 | $18.72 | 518400 |
| 2021-11-15 | 18.24 | $19.30 | 190343 |
| 2021-11-12 | 18.86 | $19.44 | 210427 |
| 2021-11-11 | 19.33 | $19.51 | 413100 |
| 2021-11-10 | 19.78 | $19.75 | 471507 |
| 2021-11-09 | 20.35 | $19.43 | 575400 |
| 2021-11-08 | 21.08 | $18.75 | 296500 |
| 2021-11-05 | 21.95 | $18.69 | 318100 |
| 2021-11-04 | 22.91 | $18.61 | 794604 |
| 2021-11-03 | 23.82 | $18.55 | 456000 |
| 2021-11-02 | 24.46 | $17.65 | 521612 |
| 2021-11-01 | 24.58 | $18.21 | 344000 |
| 2021-10-29 | 24.84 | $17.72 | 438907 |
| 2021-10-28 | 24.79 | $18.14 | 305300 |
| 2021-10-27 | 25.04 | $18.03 | 409500 |
| 2021-10-26 | 25.50 | $18.82 | 459745 |
| 2021-10-25 | 26.48 | $18.58 | 604000 |
| 2021-10-22 | 27.16 | $18.09 | 467442 |
| 2021-10-21 | 27.45 | $18.23 | 882918 |
| 2021-10-20 | 27.69 | $17.80 | 425118 |
| 2021-10-19 | 27.61 | $17.34 | 319109 |
| 2021-10-18 | 27.23 | $17.64 | 438500 |
| 2021-10-15 | 26.83 | $17.21 | 694129 |
| 2021-10-14 | 26.09 | $17.14 | 610108 |
| 2021-10-13 | 25.31 | $17.39 | 776700 |
| 2021-10-12 | 24.54 | $17.91 | 897024 |
| 2021-10-11 | 24.16 | $19.29 | 176345 |
| 2021-10-08 | 24.64 | $19.32 | 345916 |
| 2021-10-07 | 25.35 | $19.36 | 550012 |
| 2021-10-06 | 26.09 | $19.10 | 533107 |
| 2021-10-05 | 26.47 | $19.44 | 644311 |
| 2021-10-04 | 27.60 | $19.41 | 410400 |
| 2021-10-01 | 28.86 | $19.78 | 317600 |
| 2021-09-30 | 30.13 | $19.77 | 478900 |
| 2021-09-29 | 31.47 | $19.72 | 449700 |
| 2021-09-28 | 32.81 | $19.74 | 318300 |
| 2021-09-27 | 34.10 | $20.15 | 295800 |
| 2021-09-24 | 35.32 | $20.02 | 437900 |
| 2021-09-23 | 36.49 | $20.41 | 294600 |
| 2021-09-22 | 37.36 | $20.51 | 205500 |
| 2021-09-21 | 38.26 | $20.07 | 316700 |
| 2021-09-20 | 39.38 | $20.35 | 419748 |
| 2021-09-17 | 40.47 | $20.70 | 202541 |
| 2021-09-16 | 41.08 | $20.76 | 273600 |
| 2021-09-15 | 41.73 | $20.71 | 177417 |
| 2021-09-14 | 42.41 | $20.39 | 409000 |
| 2021-09-13 | 43.29 | $20.40 | 233900 |
| 2021-09-10 | 44.32 | $20.14 | 259000 |
| 2021-09-09 | 45.48 | $19.80 | 450941 |
| 2021-09-08 | 46.97 | $19.87 | 498929 |
| 2021-09-07 | 48.35 | $20.50 | 403514 |
| 2021-09-03 | 49.12 | $20.37 | 280015 |
| 2021-09-02 | 49.89 | $20.56 | 732937 |
| 2021-09-01 | 50.54 | $21.25 | 423017 |
| 2021-08-31 | 50.57 | $21.05 | 677100 |
| 2021-08-30 | 50.79 | $20.89 | 223115 |
| 2021-08-27 | 51.04 | $20.62 | 301000 |
| 2021-08-26 | 50.96 | $20.70 | 166530 |
| 2021-08-25 | 50.45 | $20.95 | 275423 |
| 2021-08-24 | 49.93 | $20.87 | 374800 |
| 2021-08-23 | 49.39 | $20.65 | 372536 |
| 2021-08-20 | 48.90 | $20.27 | 339122 |
| 2021-08-19 | 48.49 | $20.25 | 611000 |
| 2021-08-18 | 48.06 | $20.20 | 485700 |
| 2021-08-17 | 47.61 | $19.94 | 432948 |
| 2021-08-16 | 47.24 | $19.81 | 169332 |
| 2021-08-13 | 46.82 | $20.15 | 238318 |
| 2021-08-12 | 46.07 | $20.06 | 536532 |
| 2021-08-11 | 45.29 | $20.02 | 352700 |
| 2021-08-10 | 44.49 | $19.78 | 597614 |
| 2021-08-09 | 43.69 | $19.34 | 319400 |
| 2021-08-06 | 42.96 | $19.37 | 1.8M |
| 2021-08-05 | 42.19 | $18.93 | 297805 |
| 2021-08-04 | 41.45 | $18.82 | 436222 |
| 2021-08-03 | 40.71 | $18.61 | 511432 |
| 2021-08-02 | 39.92 | $18.81 | 397104 |
| 2021-07-30 | 38.86 | $19.54 | 942100 |
| 2021-07-29 | 37.60 | $19.65 | 455010 |
| 2021-07-28 | 36.29 | $19.11 | 239717 |
| 2021-07-27 | 35.02 | $18.82 | 399122 |
| 2021-07-26 | 33.70 | $18.89 | 707511 |
| 2021-07-23 | 32.31 | $18.70 | 298100 |
| 2021-07-22 | 30.78 | $19.10 | 516400 |
| 2021-07-21 | 28.96 | $19.18 | 625800 |
| 2021-07-20 | 27.05 | $19.03 | 738544 |
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