Is Community Healthcare Trust Incorporated (CHCT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Community Healthcare Trust Incorporated (CHCT) research center and poll results.
NYSE : CHCT
Community Healthcare Trust Incorporated
$18.68 USD
-$0.13 (-0.69%)
- Volume
- 177.05K
- Average Volume
- 200.74K
- Market Capitalization
- $533.72M
- P/E Ratio
- 165.31
- Dividend Yield
- 10.20%
- Price Target
- $17.00
- Year High
- $19.13
- Year Low
- $13.23
- Day High
- —
- Day Low
- —
- Payout Ratio
- $8.92
- Current Ratio
- $272.33
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
18.14
2026-07-20
Close Price
$18.68
Vol: 199146
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.13
Average
28.47
Maximum
49.37
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 18.14 | $18.68 | 199146 |
| 2026-07-17 | 18.07 | $18.81 | 262622 |
| 2026-07-16 | 18.00 | $18.58 | 295152 |
| 2026-07-15 | 17.96 | $17.97 | 166100 |
| 2026-07-14 | 17.94 | $17.69 | 164641 |
| 2026-07-13 | 17.95 | $18.07 | 134551 |
| 2026-07-10 | 17.94 | $18.01 | 167600 |
| 2026-07-09 | 17.93 | $17.81 | 258600 |
| 2026-07-08 | 17.93 | $17.89 | 195947 |
| 2026-07-07 | 17.90 | $18.01 | 226527 |
| 2026-07-06 | 17.88 | $18.05 | 222819 |
| 2026-07-02 | 17.84 | $18.31 | 204327 |
| 2026-07-01 | 17.77 | $18.38 | 151000 |
| 2026-06-30 | 17.73 | $18.28 | 178976 |
| 2026-06-29 | 17.68 | $18.49 | 151200 |
| 2026-06-26 | 17.61 | $18.33 | 594334 |
| 2026-06-25 | 17.56 | $17.96 | 169700 |
| 2026-06-24 | 17.54 | $18.03 | 188400 |
| 2026-06-23 | 17.52 | $17.85 | 160801 |
| 2026-06-22 | 17.50 | $17.50 | 175284 |
| 2026-06-18 | 17.51 | $17.43 | 389000 |
| 2026-06-17 | 17.51 | $17.44 | 140600 |
| 2026-06-16 | 17.51 | $17.70 | 115845 |
| 2026-06-15 | 17.49 | $17.59 | 134023 |
| 2026-06-12 | 17.45 | $17.91 | 91128 |
| 2026-06-11 | 17.41 | $17.87 | 142034 |
| 2026-06-10 | 17.37 | $17.86 | 133041 |
| 2026-06-09 | 17.33 | $17.70 | 159128 |
| 2026-06-08 | 17.28 | $17.39 | 100500 |
| 2026-06-05 | 17.29 | $17.49 | 124031 |
| 2026-06-04 | 17.30 | $17.28 | 137400 |
| 2026-06-03 | 17.31 | $17.00 | 189026 |
| 2026-06-02 | 17.35 | $17.43 | 151700 |
| 2026-06-01 | 17.33 | $17.25 | 195801 |
| 2026-05-29 | 17.35 | $17.22 | 213039 |
| 2026-05-28 | 17.35 | $17.37 | 163900 |
| 2026-05-27 | 17.35 | $17.58 | 144900 |
| 2026-05-26 | 17.35 | $17.56 | 129100 |
| 2026-05-22 | 17.34 | $17.38 | 196000 |
| 2026-05-21 | 17.33 | $17.72 | 212500 |
| 2026-05-20 | 17.30 | $17.54 | 181240 |
| 2026-05-19 | 17.27 | $17.34 | 141340 |
| 2026-05-18 | 17.26 | $17.29 | 159314 |
| 2026-05-15 | 17.27 | $16.87 | 162000 |
| 2026-05-14 | 17.31 | $17.08 | 167592 |
| 2026-05-13 | 17.33 | $17.00 | 237800 |
| 2026-05-12 | 17.35 | $17.02 | 313431 |
| 2026-05-11 | 17.37 | $16.86 | 215536 |
| 2026-05-08 | 17.39 | $17.58 | 255403 |
| 2026-05-07 | 17.37 | $17.68 | 220100 |
| 2026-05-06 | 17.33 | $17.51 | 239637 |
| 2026-05-05 | 17.29 | $17.64 | 265794 |
| 2026-05-04 | 17.23 | $17.17 | 293541 |
| 2026-05-01 | 17.17 | $17.61 | 198838 |
| 2026-04-30 | 17.09 | $17.22 | 168905 |
| 2026-04-29 | 17.02 | $17.26 | 150930 |
| 2026-04-28 | 16.95 | $17.58 | 130212 |
| 2026-04-27 | 16.86 | $17.38 | 144001 |
| 2026-04-24 | 16.77 | $17.20 | 179600 |
| 2026-04-23 | 16.71 | $17.07 | 925530 |
| 2026-04-22 | 16.64 | $17.13 | 137740 |
| 2026-04-21 | 16.58 | $17.10 | 113500 |
| 2026-04-20 | 16.53 | $17.47 | 114431 |
| 2026-04-17 | 16.43 | $17.63 | 326931 |
| 2026-04-16 | 16.36 | $17.54 | 124329 |
| 2026-04-15 | 16.30 | $17.40 | 117005 |
| 2026-04-14 | 16.26 | $17.38 | 122900 |
| 2026-04-13 | 16.22 | $17.20 | 152404 |
| 2026-04-10 | 16.16 | $17.14 | 156637 |
| 2026-04-09 | 16.11 | $17.00 | 174400 |
| 2026-04-08 | 16.08 | $16.68 | 201217 |
| 2026-04-07 | 16.07 | $16.36 | 111800 |
| 2026-04-06 | 16.09 | $16.04 | 103331 |
| 2026-04-02 | 16.12 | $16.08 | 178800 |
| 2026-04-01 | 16.15 | $15.80 | 147042 |
| 2026-03-31 | 16.23 | $15.89 | 235146 |
| 2026-03-30 | 16.29 | $15.71 | 170524 |
| 2026-03-27 | 16.37 | $15.52 | 171700 |
| 2026-03-26 | 16.45 | $15.99 | 185000 |
| 2026-03-25 | 16.50 | $15.80 | 126220 |
| 2026-03-24 | 16.55 | $15.87 | 121801 |
| 2026-03-23 | 16.60 | $16.00 | 255700 |
| 2026-03-20 | 16.61 | $15.54 | 530100 |
| 2026-03-19 | 16.69 | $16.30 | 172328 |
| 2026-03-18 | 16.72 | $16.29 | 170755 |
| 2026-03-17 | 16.77 | $16.55 | 204001 |
| 2026-03-16 | 16.85 | $16.54 | 224300 |
| 2026-03-13 | 16.90 | $16.15 | 313931 |
| 2026-03-12 | 16.97 | $16.16 | 349200 |
| 2026-03-11 | 17.06 | $16.31 | 201606 |
| 2026-03-10 | 17.15 | $16.55 | 473600 |
| 2026-03-09 | 17.22 | $16.62 | 496923 |
| 2026-03-06 | 17.29 | $16.67 | 167500 |
| 2026-03-05 | 17.37 | $16.81 | 532300 |
| 2026-03-04 | 17.43 | $17.26 | 450000 |
| 2026-03-03 | 17.44 | $17.15 | 206700 |
| 2026-03-02 | 17.45 | $17.32 | 477014 |
| 2026-02-27 | 17.45 | $17.09 | 456834 |
| 2026-02-26 | 17.44 | $17.02 | 267212 |
| 2026-02-25 | 17.42 | $16.82 | 362200 |
| 2026-02-24 | 17.44 | $16.77 | 304929 |
| 2026-02-23 | 17.45 | $16.33 | 466338 |
| 2026-02-20 | 17.48 | $17.04 | 531625 |
| 2026-02-19 | 17.49 | $17.02 | 613848 |
| 2026-02-18 | 17.49 | $17.25 | 544336 |
| 2026-02-17 | 17.49 | $18.02 | 443539 |
| 2026-02-13 | 17.44 | $17.64 | 503248 |
| 2026-02-12 | 17.41 | $17.52 | 448257 |
| 2026-02-11 | 17.38 | $17.93 | 311123 |
| 2026-02-10 | 17.33 | $18.08 | 250800 |
| 2026-02-09 | 17.27 | $17.96 | 235019 |
| 2026-02-06 | 17.22 | $18.13 | 154238 |
| 2026-02-05 | 17.15 | $18.14 | 270990 |
| 2026-02-04 | 17.08 | $18.04 | 209300 |
| 2026-02-03 | 17.01 | $17.55 | 265532 |
| 2026-02-02 | 16.95 | $17.39 | 160431 |
| 2026-01-30 | 16.90 | $17.28 | 155750 |
| 2026-01-29 | 16.86 | $16.92 | 121000 |
| 2026-01-28 | 16.83 | $16.66 | 199500 |
| 2026-01-27 | 16.80 | $17.07 | 86520 |
| 2026-01-26 | 16.75 | $17.03 | 138541 |
| 2026-01-23 | 16.69 | $16.99 | 134479 |
| 2026-01-22 | 16.62 | $17.12 | 188232 |
| 2026-01-21 | 16.55 | $17.15 | 174604 |
| 2026-01-20 | 16.49 | $17.15 | 188112 |
| 2026-01-16 | 16.44 | $17.04 | 303400 |
| 2026-01-15 | 16.38 | $17.06 | 121915 |
| 2026-01-14 | 16.30 | $16.96 | 150900 |
| 2026-01-13 | 16.23 | $16.89 | 103618 |
| 2026-01-12 | 16.15 | $16.85 | 190900 |
| 2026-01-09 | 16.06 | $16.90 | 158824 |
| 2026-01-08 | 15.99 | $16.79 | 148308 |
| 2026-01-07 | 15.92 | $16.83 | 238300 |
| 2026-01-06 | 15.84 | $16.64 | 188400 |
| 2026-01-05 | 15.77 | $16.37 | 194200 |
| 2026-01-02 | 15.71 | $16.33 | 260203 |
| 2025-12-31 | 15.68 | $16.42 | 178200 |
| 2025-12-30 | 15.65 | $16.25 | 216915 |
| 2025-12-29 | 15.62 | $16.24 | 210847 |
| 2025-12-26 | 15.58 | $15.95 | 121900 |
| 2025-12-24 | 15.57 | $15.77 | 75700 |
| 2025-12-23 | 15.56 | $15.61 | 137129 |
| 2025-12-22 | 15.54 | $15.71 | 217904 |
| 2025-12-19 | 15.50 | $15.94 | 575800 |
| 2025-12-18 | 15.43 | $16.17 | 285800 |
| 2025-12-17 | 15.35 | $15.90 | 206643 |
| 2025-12-16 | 15.32 | $15.48 | 193506 |
| 2025-12-15 | 15.28 | $15.49 | 281900 |
| 2025-12-12 | 15.25 | $15.30 | 238300 |
| 2025-12-11 | 15.21 | $15.10 | 273505 |
| 2025-12-10 | 15.18 | $15.48 | 234400 |
| 2025-12-09 | 15.15 | $15.35 | 122215 |
| 2025-12-08 | 15.11 | $15.20 | 161846 |
| 2025-12-05 | 15.08 | $15.29 | 240500 |
| 2025-12-04 | 15.05 | $15.21 | 306246 |
| 2025-12-03 | 15.03 | $15.75 | 171000 |
| 2025-12-02 | 14.98 | $15.75 | 166945 |
| 2025-12-01 | 14.92 | $15.64 | 247415 |
| 2025-11-28 | 14.87 | $15.58 | 102600 |
| 2025-11-26 | 14.83 | $15.76 | 208065 |
| 2025-11-25 | 14.77 | $15.56 | 324603 |
| 2025-11-24 | 14.71 | $15.08 | 1.4M |
| 2025-11-21 | 14.68 | $15.01 | 301900 |
| 2025-11-20 | 14.66 | $14.42 | 291100 |
| 2025-11-19 | 14.64 | $14.62 | 275734 |
| 2025-11-18 | 14.62 | $15.26 | 318100 |
| 2025-11-17 | 14.56 | $14.84 | 321700 |
| 2025-11-14 | 14.51 | $14.80 | 388304 |
| 2025-11-13 | 14.47 | $14.56 | 272831 |
| 2025-11-12 | 14.44 | $14.49 | 235300 |
| 2025-11-11 | 14.42 | $14.76 | 236200 |
| 2025-11-10 | 14.38 | $14.68 | 359300 |
| 2025-11-07 | 14.32 | $14.46 | 338705 |
| 2025-11-06 | 14.26 | $14.76 | 485100 |
| 2025-11-05 | 14.21 | $14.80 | 317600 |
| 2025-11-04 | 14.17 | $14.69 | 313200 |
| 2025-11-03 | 14.14 | $14.62 | 221703 |
| 2025-10-31 | 14.13 | $14.66 | 319560 |
| 2025-10-30 | 14.15 | $14.84 | 256900 |
| 2025-10-29 | 14.16 | $14.43 | 495944 |
| 2025-10-28 | 14.21 | $14.47 | 258101 |
| 2025-10-27 | 14.25 | $14.50 | 264128 |
| 2025-10-24 | 14.27 | $14.59 | 201223 |
| 2025-10-23 | 14.30 | $14.02 | 147832 |
| 2025-10-22 | 14.35 | $14.13 | 184200 |
| 2025-10-21 | 14.39 | $14.03 | 220100 |
| 2025-10-20 | 14.45 | $13.96 | 226300 |
| 2025-10-17 | 14.50 | $13.86 | 187224 |
| 2025-10-16 | 14.56 | $14.01 | 235856 |
| 2025-10-15 | 14.63 | $14.12 | 211100 |
| 2025-10-14 | 14.69 | $13.93 | 236410 |
| 2025-10-13 | 14.76 | $13.56 | 208300 |
| 2025-10-10 | 14.85 | $13.31 | 259244 |
| 2025-10-09 | 14.97 | $13.65 | 275208 |
| 2025-10-08 | 15.07 | $13.92 | 248400 |
| 2025-10-07 | 15.15 | $14.12 | 241862 |
| 2025-10-06 | 15.24 | $14.49 | 328700 |
| 2025-10-03 | 15.30 | $15.02 | 168521 |
| 2025-10-02 | 15.33 | $15.04 | 247000 |
| 2025-10-01 | 15.36 | $15.38 | 153200 |
| 2025-09-30 | 15.34 | $15.30 | 201828 |
| 2025-09-29 | 15.34 | $15.03 | 151000 |
| 2025-09-26 | 15.36 | $15.05 | 172900 |
| 2025-09-25 | 15.36 | $15.00 | 210100 |
| 2025-09-24 | 15.38 | $15.01 | 211805 |
| 2025-09-23 | 15.38 | $15.14 | 160900 |
| 2025-09-22 | 15.38 | $15.10 | 178300 |
| 2025-09-19 | 15.38 | $15.02 | 638035 |
| 2025-09-18 | 15.37 | $15.44 | 164926 |
| 2025-09-17 | 15.34 | $15.23 | 171732 |
| 2025-09-16 | 15.32 | $15.32 | 134900 |
| 2025-09-15 | 15.28 | $15.45 | 204200 |
| 2025-09-12 | 15.22 | $15.68 | 127016 |
| 2025-09-11 | 15.16 | $15.73 | 158900 |
| 2025-09-10 | 15.13 | $15.52 | 130200 |
| 2025-09-09 | 15.09 | $15.75 | 132000 |
| 2025-09-08 | 15.02 | $15.77 | 211941 |
| 2025-09-05 | 14.95 | $15.66 | 169405 |
| 2025-09-04 | 14.94 | $15.55 | 136014 |
| 2025-09-03 | 14.94 | $15.11 | 124600 |
| 2025-09-02 | 14.96 | $15.17 | 286509 |
| 2025-08-29 | 14.97 | $15.41 | 151745 |
| 2025-08-28 | 14.97 | $15.21 | 188645 |
| 2025-08-27 | 14.98 | $15.25 | 107003 |
| 2025-08-26 | 15.00 | $15.18 | 172402 |
| 2025-08-25 | 15.06 | $15.03 | 182649 |
| 2025-08-22 | 15.12 | $15.12 | 227601 |
| 2025-08-21 | 15.19 | $14.78 | 204139 |
| 2025-08-20 | 15.27 | $14.84 | 205200 |
| 2025-08-19 | 15.36 | $14.86 | 151702 |
| 2025-08-18 | 15.43 | $14.46 | 230935 |
| 2025-08-15 | 15.50 | $14.35 | 251000 |
| 2025-08-14 | 15.60 | $14.49 | 211900 |
| 2025-08-13 | 15.69 | $15.01 | 225779 |
| 2025-08-12 | 15.79 | $14.77 | 245792 |
| 2025-08-11 | 15.90 | $14.34 | 313427 |
| 2025-08-08 | 16.04 | $14.44 | 475715 |
| 2025-08-07 | 16.18 | $15.42 | 460800 |
| 2025-08-06 | 16.25 | $15.54 | 993300 |
| 2025-08-05 | 16.31 | $15.47 | 186300 |
| 2025-08-04 | 16.37 | $15.47 | 221820 |
| 2025-08-01 | 16.43 | $15.34 | 277302 |
| 2025-07-31 | 16.54 | $15.37 | 488223 |
| 2025-07-30 | 16.64 | $15.75 | 611506 |
| 2025-07-29 | 16.70 | $16.25 | 744051 |
| 2025-07-28 | 16.72 | $16.36 | 243765 |
| 2025-07-25 | 16.74 | $16.56 | 277647 |
| 2025-07-24 | 16.76 | $16.40 | 175256 |
| 2025-07-23 | 16.77 | $16.55 | 225132 |
| 2025-07-22 | 16.79 | $16.25 | 274500 |
| 2025-07-21 | 16.83 | $15.96 | 259300 |
| 2025-07-18 | 16.86 | $16.18 | 263600 |
| 2025-07-17 | 16.90 | $16.27 | 274638 |
| 2025-07-16 | 16.92 | $17.01 | 192200 |
| 2025-07-15 | 16.90 | $16.97 | 194400 |
| 2025-07-14 | 16.88 | $17.33 | 135900 |
| 2025-07-11 | 16.85 | $17.06 | 149200 |
| 2025-07-10 | 16.84 | $16.94 | 183600 |
| 2025-07-09 | 16.84 | $16.67 | 133900 |
| 2025-07-08 | 16.85 | $16.66 | 172344 |
| 2025-07-07 | 16.86 | $16.77 | 211212 |
| 2025-07-03 | 16.83 | $17.50 | 133915 |
| 2025-07-02 | 16.78 | $17.31 | 210700 |
| 2025-07-01 | 16.73 | $17.07 | 435400 |
| 2025-06-30 | 16.69 | $16.63 | 232834 |
| 2025-06-27 | 16.68 | $16.74 | 937033 |
| 2025-06-26 | 16.66 | $16.96 | 275200 |
| 2025-06-25 | 16.63 | $16.57 | 262700 |
| 2025-06-24 | 16.62 | $16.90 | 501403 |
| 2025-06-23 | 16.57 | $17.03 | 148927 |
| 2025-06-20 | 16.52 | $16.72 | 365600 |
| 2025-06-18 | 16.49 | $16.79 | 148201 |
| 2025-06-17 | 16.48 | $16.71 | 204023 |
| 2025-06-16 | 16.48 | $16.58 | 170900 |
| 2025-06-13 | 16.49 | $16.69 | 199400 |
| 2025-06-12 | 16.48 | $16.78 | 139408 |
| 2025-06-11 | 16.43 | $16.81 | 176325 |
| 2025-06-10 | 16.41 | $16.87 | 176700 |
| 2025-06-09 | 16.38 | $16.91 | 189900 |
| 2025-06-06 | 16.34 | $16.84 | 189000 |
| 2025-06-05 | 16.33 | $16.24 | 179216 |
| 2025-06-04 | 16.38 | $16.37 | 266600 |
| 2025-06-03 | 16.41 | $16.37 | 170600 |
| 2025-06-02 | 16.44 | $16.37 | 192842 |
| 2025-05-30 | 16.47 | $16.34 | 269251 |
| 2025-05-29 | 16.50 | $16.41 | 118392 |
| 2025-05-28 | 16.53 | $16.28 | 164200 |
| 2025-05-27 | 16.53 | $16.48 | 216817 |
| 2025-05-23 | 16.51 | $15.85 | 159400 |
| 2025-05-22 | 16.53 | $16.01 | 165252 |
| 2025-05-21 | 16.51 | $16.07 | 129124 |
| 2025-05-20 | 16.50 | $16.60 | 98349 |
| 2025-05-19 | 16.47 | $16.75 | 148025 |
| 2025-05-16 | 16.43 | $16.80 | 227125 |
| 2025-05-15 | 16.39 | $16.40 | 195948 |
| 2025-05-14 | 16.36 | $15.91 | 258111 |
| 2025-05-13 | 16.34 | $16.25 | 271041 |
| 2025-05-12 | 16.31 | $16.30 | 308314 |
| 2025-05-09 | 16.24 | $16.08 | 236400 |
| 2025-05-08 | 16.20 | $16.78 | 233303 |
| 2025-05-07 | 16.18 | $17.10 | 226600 |
| 2025-05-06 | 16.13 | $17.00 | 168115 |
| 2025-05-05 | 16.10 | $17.07 | 174605 |
| 2025-05-02 | 16.11 | $17.01 | 150722 |
| 2025-05-01 | 16.15 | $16.86 | 315300 |
| 2025-04-30 | 16.21 | $17.08 | 269135 |
| 2025-04-29 | 16.27 | $16.26 | 136333 |
| 2025-04-28 | 16.37 | $16.01 | 157500 |
| 2025-04-25 | 16.48 | $16.21 | 205218 |
| 2025-04-24 | 16.57 | $15.71 | 158300 |
| 2025-04-23 | 16.69 | $15.79 | 169512 |
| 2025-04-22 | 16.81 | $15.95 | 147008 |
| 2025-04-21 | 16.92 | $15.95 | 225135 |
| 2025-04-17 | 17.04 | $16.00 | 178103 |
| 2025-04-16 | 17.16 | $15.79 | 197200 |
| 2025-04-15 | 17.30 | $15.67 | 189220 |
| 2025-04-14 | 17.44 | $15.58 | 287601 |
| 2025-04-11 | 17.59 | $14.97 | 369933 |
| 2025-04-10 | 17.76 | $15.24 | 607162 |
| 2025-04-09 | 17.90 | $16.42 | 531521 |
| 2025-04-08 | 17.99 | $16.07 | 315048 |
| 2025-04-07 | 18.10 | $16.42 | 380448 |
| 2025-04-04 | 18.21 | $17.13 | 265748 |
| 2025-04-03 | 18.28 | $17.80 | 187900 |
| 2025-04-02 | 18.32 | $18.13 | 142708 |
| 2025-04-01 | 18.34 | $18.30 | 104400 |
| 2025-03-31 | 18.35 | $18.16 | 229539 |
| 2025-03-28 | 18.37 | $18.25 | 107948 |
| 2025-03-27 | 18.39 | $18.02 | 131839 |
| 2025-03-26 | 18.43 | $18.22 | 82700 |
| 2025-03-25 | 18.43 | $18.05 | 198300 |
| 2025-03-24 | 18.45 | $18.27 | 285522 |
| 2025-03-21 | 18.46 | $18.21 | 475121 |
| 2025-03-20 | 18.49 | $18.44 | 147805 |
| 2025-03-19 | 18.51 | $18.57 | 220900 |
| 2025-03-18 | 18.51 | $18.50 | 216500 |
| 2025-03-17 | 18.57 | $18.69 | 212061 |
| 2025-03-14 | 18.63 | $18.34 | 192100 |
| 2025-03-13 | 18.71 | $17.91 | 242625 |
| 2025-03-12 | 18.80 | $18.28 | 251735 |
| 2025-03-11 | 18.90 | $18.36 | 271912 |
| 2025-03-10 | 18.98 | $18.56 | 236300 |
| 2025-03-07 | 19.05 | $18.49 | 246305 |
| 2025-03-06 | 19.13 | $18.63 | 304700 |
| 2025-03-05 | 19.20 | $18.57 | 357800 |
| 2025-03-04 | 19.27 | $18.42 | 217300 |
| 2025-03-03 | 19.33 | $18.59 | 294421 |
| 2025-02-28 | 19.40 | $18.74 | 434813 |
| 2025-02-27 | 19.45 | $18.70 | 325500 |
| 2025-02-26 | 19.52 | $18.27 | 316300 |
| 2025-02-25 | 19.63 | $18.44 | 315936 |
| 2025-02-24 | 19.72 | $18.42 | 226722 |
| 2025-02-21 | 19.81 | $18.78 | 377913 |
| 2025-02-20 | 19.86 | $18.92 | 311700 |
| 2025-02-19 | 19.89 | $18.55 | 928440 |
| 2025-02-18 | 19.97 | $19.80 | 289747 |
| 2025-02-14 | 19.96 | $19.89 | 126801 |
| 2025-02-13 | 19.95 | $19.88 | 125612 |
| 2025-02-12 | 19.92 | $19.80 | 188141 |
| 2025-02-11 | 19.90 | $20.16 | 118642 |
| 2025-02-10 | 19.83 | $19.99 | 139000 |
| 2025-02-07 | 19.77 | $19.98 | 109800 |
| 2025-02-06 | 19.73 | $20.00 | 108803 |
| 2025-02-05 | 19.67 | $20.07 | 104900 |
| 2025-02-04 | 19.62 | $19.95 | 201938 |
| 2025-02-03 | 19.59 | $19.75 | 157543 |
| 2025-01-31 | 19.55 | $19.83 | 182508 |
| 2025-01-30 | 19.52 | $19.79 | 247931 |
| 2025-01-29 | 19.47 | $20.13 | 131050 |
| 2025-01-28 | 19.38 | $20.37 | 144522 |
| 2025-01-27 | 19.29 | $20.40 | 186401 |
| 2025-01-24 | 19.18 | $20.10 | 154700 |
| 2025-01-23 | 19.08 | $19.85 | 148600 |
| 2025-01-22 | 19.00 | $19.50 | 262200 |
| 2025-01-21 | 18.93 | $20.19 | 174100 |
| 2025-01-17 | 18.83 | $19.51 | 233322 |
| 2025-01-16 | 18.80 | $19.70 | 140400 |
| 2025-01-15 | 18.73 | $19.39 | 124834 |
| 2025-01-14 | 18.67 | $19.27 | 171518 |
| 2025-01-13 | 18.61 | $18.85 | 299430 |
| 2025-01-10 | 18.58 | $18.75 | 212300 |
| 2025-01-08 | 18.57 | $19.20 | 170700 |
| 2025-01-07 | 18.53 | $18.89 | 189200 |
| 2025-01-06 | 18.50 | $18.92 | 234500 |
| 2025-01-03 | 18.47 | $19.45 | 171106 |
| 2025-01-02 | 18.44 | $18.88 | 209512 |
| 2024-12-31 | 18.43 | $19.21 | 198000 |
| 2024-12-30 | 18.41 | $18.83 | 197500 |
| 2024-12-27 | 18.42 | $18.35 | 234700 |
| 2024-12-26 | 18.44 | $18.55 | 158816 |
| 2024-12-24 | 18.43 | $18.30 | 95100 |
| 2024-12-23 | 18.44 | $17.94 | 244307 |
| 2024-12-20 | 18.47 | $18.32 | 1.3M |
| 2024-12-19 | 18.48 | $18.10 | 382516 |
| 2024-12-18 | 18.50 | $18.26 | 316300 |
| 2024-12-17 | 18.52 | $18.85 | 406000 |
| 2024-12-16 | 18.52 | $18.36 | 348805 |
| 2024-12-13 | 18.53 | $18.09 | 182100 |
| 2024-12-12 | 18.56 | $18.14 | 145700 |
| 2024-12-11 | 18.61 | $18.20 | 248711 |
| 2024-12-10 | 18.65 | $18.58 | 182600 |
| 2024-12-09 | 18.69 | $18.44 | 173900 |
| 2024-12-06 | 18.71 | $18.14 | 136948 |
| 2024-12-05 | 18.75 | $18.45 | 314411 |
| 2024-12-04 | 18.77 | $18.77 | 200241 |
| 2024-12-03 | 18.77 | $18.75 | 201400 |
| 2024-12-02 | 18.76 | $18.83 | 229836 |
| 2024-11-29 | 18.74 | $18.90 | 89000 |
| 2024-11-27 | 18.74 | $18.79 | 180800 |
| 2024-11-26 | 18.74 | $18.38 | 290335 |
| 2024-11-25 | 18.71 | $18.60 | 497946 |
| 2024-11-22 | 18.67 | $18.52 | 251200 |
| 2024-11-21 | 18.62 | $18.53 | 237700 |
| 2024-11-20 | 18.53 | $18.39 | 132300 |
| 2024-11-19 | 18.46 | $18.69 | 157822 |
| 2024-11-18 | 18.38 | $18.89 | 217532 |
| 2024-11-15 | 18.31 | $18.61 | 138629 |
| 2024-11-14 | 18.27 | $18.65 | 226200 |
| 2024-11-13 | 18.21 | $19.00 | 255423 |
| 2024-11-12 | 18.13 | $19.08 | 311039 |
| 2024-11-11 | 18.05 | $19.35 | 291611 |
| 2024-11-08 | 17.93 | $18.79 | 353850 |
| 2024-11-07 | 17.82 | $18.97 | 480726 |
| 2024-11-06 | 17.67 | $18.85 | 373041 |
| 2024-11-05 | 17.55 | $18.78 | 244824 |
| 2024-11-04 | 17.44 | $18.67 | 332037 |
| 2024-11-01 | 17.35 | $18.41 | 255216 |
| 2024-10-31 | 17.27 | $18.76 | 340608 |
| 2024-10-30 | 17.20 | $18.94 | 503400 |
| 2024-10-29 | 17.12 | $17.75 | 231300 |
| 2024-10-28 | 17.13 | $17.73 | 320814 |
| 2024-10-25 | 17.15 | $17.62 | 510142 |
| 2024-10-24 | 17.16 | $16.76 | 205000 |
| 2024-10-23 | 17.20 | $16.93 | 226200 |
| 2024-10-22 | 17.21 | $17.12 | 236756 |
| 2024-10-21 | 17.21 | $17.43 | 288136 |
| 2024-10-18 | 17.20 | $17.75 | 297000 |
| 2024-10-17 | 17.13 | $17.55 | 207382 |
| 2024-10-16 | 17.10 | $17.44 | 283300 |
| 2024-10-15 | 17.09 | $17.45 | 309200 |
| 2024-10-14 | 17.09 | $16.81 | 260100 |
| 2024-10-11 | 17.14 | $16.68 | 309405 |
| 2024-10-10 | 17.17 | $16.06 | 397200 |
| 2024-10-09 | 17.20 | $16.34 | 374800 |
| 2024-10-08 | 17.19 | $16.52 | 412406 |
| 2024-10-07 | 17.15 | $16.90 | 280600 |
| 2024-10-04 | 17.10 | $16.95 | 275400 |
| 2024-10-03 | 17.07 | $17.19 | 319300 |
| 2024-10-02 | 17.02 | $17.51 | 291134 |
| 2024-10-01 | 17.04 | $17.86 | 308822 |
| 2024-09-30 | 17.06 | $18.15 | 480525 |
| 2024-09-27 | 17.09 | $17.84 | 454532 |
| 2024-09-26 | 17.14 | $17.48 | 456800 |
| 2024-09-25 | 17.20 | $17.09 | 396433 |
| 2024-09-24 | 17.29 | $17.16 | 392300 |
| 2024-09-23 | 17.39 | $17.24 | 509108 |
| 2024-09-20 | 17.49 | $16.42 | 6.3M |
| 2024-09-19 | 17.62 | $16.82 | 693100 |
| 2024-09-18 | 17.72 | $17.33 | 557200 |
| 2024-09-17 | 17.80 | $17.44 | 709126 |
| 2024-09-16 | 17.89 | $17.77 | 587400 |
| 2024-09-13 | 17.94 | $17.38 | 420700 |
| 2024-09-12 | 17.99 | $16.54 | 467730 |
| 2024-09-11 | 18.06 | $16.11 | 523986 |
| 2024-09-10 | 18.17 | $15.86 | 606928 |
| 2024-09-09 | 18.27 | $15.91 | 1.2M |
| 2024-09-06 | 18.38 | $16.22 | 425984 |
| 2024-09-05 | 18.51 | $16.30 | 902100 |
| 2024-09-04 | 18.65 | $17.93 | 229231 |
| 2024-09-03 | 18.71 | $18.29 | 310784 |
| 2024-08-30 | 18.76 | $18.73 | 228600 |
| 2024-08-29 | 18.82 | $18.73 | 201300 |
| 2024-08-28 | 18.91 | $18.64 | 152748 |
| 2024-08-27 | 19.07 | $18.90 | 199205 |
| 2024-08-26 | 19.50 | $19.29 | 296700 |
| 2024-08-23 | 19.87 | $19.20 | 243166 |
| 2024-08-22 | 20.27 | $18.93 | 192200 |
| 2024-08-21 | 20.63 | $18.92 | 193137 |
| 2024-08-20 | 20.99 | $18.95 | 228039 |
| 2024-08-19 | 21.36 | $19.29 | 270247 |
| 2024-08-16 | 21.69 | $18.72 | 441322 |
| 2024-08-15 | 22.05 | $18.32 | 397400 |
| 2024-08-14 | 22.45 | $18.03 | 251801 |
| 2024-08-13 | 22.88 | $18.26 | 418627 |
| 2024-08-12 | 23.29 | $17.90 | 454411 |
| 2024-08-09 | 23.67 | $17.99 | 402900 |
| 2024-08-08 | 24.03 | $18.95 | 343111 |
| 2024-08-07 | 24.32 | $19.00 | 452774 |
| 2024-08-06 | 24.57 | $19.06 | 295339 |
| 2024-08-05 | 24.79 | $19.32 | 350495 |
| 2024-08-02 | 24.99 | $20.07 | 519534 |
| 2024-08-01 | 25.12 | $20.46 | 673607 |
| 2024-07-31 | 25.26 | $21.76 | 1.1M |
| 2024-07-30 | 25.33 | $27.51 | 288946 |
| 2024-07-29 | 25.10 | $26.82 | 150500 |
| 2024-07-26 | 24.93 | $27.14 | 190509 |
| 2024-07-25 | 24.72 | $26.15 | 328600 |
| 2024-07-24 | 24.57 | $26.13 | 205000 |
| 2024-07-23 | 24.40 | $26.40 | 322300 |
| 2024-07-22 | 24.25 | $25.86 | 164700 |
| 2024-07-19 | 24.11 | $25.92 | 162300 |
| 2024-07-18 | 23.98 | $26.34 | 267227 |
| 2024-07-17 | 23.82 | $26.61 | 237404 |
| 2024-07-16 | 23.67 | $26.32 | 194400 |
| 2024-07-15 | 23.52 | $25.56 | 149500 |
| 2024-07-12 | 23.43 | $25.18 | 220138 |
| 2024-07-11 | 23.35 | $24.83 | 171014 |
| 2024-07-10 | 23.25 | $23.93 | 105203 |
| 2024-07-09 | 23.18 | $23.42 | 91400 |
| 2024-07-08 | 23.17 | $23.39 | 236527 |
| 2024-07-05 | 23.17 | $22.74 | 88132 |
| 2024-07-03 | 23.20 | $23.18 | 71830 |
| 2024-07-02 | 23.21 | $23.16 | 115200 |
| 2024-07-01 | 23.24 | $22.85 | 117400 |
| 2024-06-28 | 23.27 | $23.39 | 849519 |
| 2024-06-27 | 23.24 | $23.13 | 129241 |
| 2024-06-26 | 23.21 | $22.99 | 144000 |
| 2024-06-25 | 23.19 | $22.80 | 88321 |
| 2024-06-24 | 23.18 | $23.34 | 101000 |
| 2024-06-21 | 23.16 | $23.15 | 346619 |
| 2024-06-20 | 23.19 | $23.21 | 93500 |
| 2024-06-18 | 23.22 | $23.31 | 122600 |
| 2024-06-17 | 23.23 | $23.49 | 126300 |
| 2024-06-14 | 23.26 | $23.37 | 111500 |
| 2024-06-13 | 23.30 | $23.64 | 105800 |
| 2024-06-12 | 23.32 | $23.59 | 239202 |
| 2024-06-11 | 23.33 | $22.95 | 396112 |
| 2024-06-10 | 23.38 | $22.45 | 174251 |
| 2024-06-07 | 23.46 | $23.33 | 145548 |
| 2024-06-06 | 23.50 | $23.34 | 96100 |
| 2024-06-05 | 23.56 | $23.42 | 457300 |
| 2024-06-04 | 23.61 | $23.31 | 98610 |
| 2024-06-03 | 23.67 | $23.65 | 174000 |
| 2024-05-31 | 23.71 | $23.46 | 340900 |
| 2024-05-30 | 23.78 | $22.93 | 97836 |
| 2024-05-29 | 23.89 | $22.55 | 216400 |
| 2024-05-28 | 24.09 | $22.43 | 207100 |
| 2024-05-24 | 24.30 | $22.67 | 120000 |
| 2024-05-23 | 24.48 | $22.89 | 103000 |
| 2024-05-22 | 24.62 | $23.71 | 98500 |
| 2024-05-21 | 24.73 | $23.85 | 113800 |
| 2024-05-20 | 24.83 | $23.56 | 131800 |
| 2024-05-17 | 24.94 | $24.19 | 167718 |
| 2024-05-16 | 25.01 | $24.05 | 144900 |
| 2024-05-15 | 25.06 | $24.02 | 277600 |
| 2024-05-14 | 25.11 | $23.78 | 132336 |
| 2024-05-13 | 25.16 | $24.00 | 162232 |
| 2024-05-10 | 25.20 | $23.99 | 119619 |
| 2024-05-09 | 25.26 | $24.27 | 172100 |
| 2024-05-08 | 25.31 | $24.37 | 185900 |
| 2024-05-07 | 25.36 | $24.59 | 187300 |
| 2024-05-06 | 25.46 | $24.43 | 180200 |
| 2024-05-03 | 25.53 | $24.37 | 235600 |
| 2024-05-02 | 25.59 | $24.92 | 498200 |
| 2024-05-01 | 25.63 | $25.08 | 515100 |
| 2024-04-30 | 25.65 | $26.53 | 107100 |
| 2024-04-29 | 25.61 | $26.74 | 84900 |
| 2024-04-26 | 25.60 | $26.33 | 99123 |
| 2024-04-25 | 25.61 | $25.65 | 70082 |
| 2024-04-24 | 25.63 | $25.85 | 97804 |
| 2024-04-23 | 25.60 | $25.96 | 93504 |
| 2024-04-22 | 25.59 | $25.70 | 179922 |
| 2024-04-19 | 25.61 | $25.51 | 141300 |
| 2024-04-18 | 25.68 | $25.18 | 129500 |
| 2024-04-17 | 25.75 | $24.96 | 122632 |
| 2024-04-16 | 25.82 | $24.73 | 98800 |
| 2024-04-15 | 25.89 | $24.93 | 109700 |
| 2024-04-12 | 25.97 | $25.15 | 110014 |
| 2024-04-11 | 26.03 | $25.19 | 75100 |
| 2024-04-10 | 26.11 | $25.31 | 182900 |
| 2024-04-09 | 26.20 | $26.65 | 139438 |
| 2024-04-08 | 26.22 | $25.84 | 92100 |
| 2024-04-05 | 26.27 | $25.66 | 78067 |
| 2024-04-04 | 26.34 | $25.65 | 199136 |
| 2024-04-03 | 26.40 | $25.53 | 261000 |
| 2024-04-02 | 26.48 | $25.74 | 197012 |
| 2024-04-01 | 26.54 | $26.40 | 101027 |
| 2024-03-28 | 26.58 | $26.55 | 132800 |
| 2024-03-27 | 26.61 | $26.01 | 130837 |
| 2024-03-26 | 26.66 | $25.42 | 133613 |
| 2024-03-25 | 26.74 | $25.63 | 113200 |
| 2024-03-22 | 26.79 | $26.09 | 113241 |
| 2024-03-21 | 26.84 | $26.94 | 111200 |
| 2024-03-20 | 26.85 | $26.67 | 111400 |
| 2024-03-19 | 26.84 | $26.30 | 92124 |
| 2024-03-18 | 26.89 | $26.11 | 152100 |
| 2024-03-15 | 26.94 | $26.56 | 552234 |
| 2024-03-14 | 27.01 | $26.25 | 145300 |
| 2024-03-13 | 27.08 | $26.91 | 127100 |
| 2024-03-12 | 27.07 | $27.00 | 133000 |
| 2024-03-11 | 27.09 | $27.06 | 113638 |
| 2024-03-08 | 27.06 | $27.00 | 103400 |
| 2024-03-07 | 26.98 | $26.89 | 169400 |
| 2024-03-06 | 26.89 | $26.94 | 171338 |
| 2024-03-05 | 26.81 | $27.04 | 191731 |
| 2024-03-04 | 26.71 | $27.00 | 133640 |
| 2024-03-01 | 26.61 | $27.15 | 250115 |
| 2024-02-29 | 26.54 | $27.14 | 398038 |
| 2024-02-28 | 26.46 | $27.03 | 364605 |
| 2024-02-27 | 26.41 | $27.00 | 283600 |
| 2024-02-26 | 26.37 | $26.75 | 144900 |
| 2024-02-23 | 26.34 | $26.96 | 179400 |
| 2024-02-22 | 26.30 | $27.15 | 193100 |
| 2024-02-21 | 26.23 | $26.58 | 216012 |
| 2024-02-20 | 26.20 | $27.22 | 245604 |
| 2024-02-16 | 26.16 | $27.19 | 386400 |
| 2024-02-15 | 26.12 | $27.92 | 435000 |
| 2024-02-14 | 26.02 | $27.59 | 321200 |
| 2024-02-13 | 25.94 | $26.72 | 299900 |
| 2024-02-12 | 25.93 | $27.55 | 262535 |
| 2024-02-09 | 25.85 | $26.34 | 142500 |
| 2024-02-08 | 25.83 | $25.41 | 136700 |
| 2024-02-07 | 25.85 | $25.06 | 159416 |
| 2024-02-06 | 25.88 | $25.39 | 202300 |
| 2024-02-05 | 25.90 | $24.98 | 559801 |
| 2024-02-02 | 25.92 | $25.14 | 172900 |
| 2024-02-01 | 25.95 | $25.70 | 190609 |
| 2024-01-31 | 25.96 | $25.59 | 153400 |
| 2024-01-30 | 26.01 | $25.90 | 91439 |
| 2024-01-29 | 26.04 | $26.19 | 102800 |
| 2024-01-26 | 26.09 | $26.25 | 108903 |
| 2024-01-25 | 26.13 | $26.10 | 123100 |
| 2024-01-24 | 26.18 | $25.79 | 195800 |
| 2024-01-23 | 26.23 | $25.97 | 126300 |
| 2024-01-22 | 26.28 | $26.48 | 192000 |
| 2024-01-19 | 26.29 | $26.29 | 145000 |
| 2024-01-18 | 26.33 | $25.89 | 226700 |
| 2024-01-17 | 26.37 | $26.11 | 435700 |
| 2024-01-16 | 26.37 | $26.40 | 199716 |
| 2024-01-12 | 26.46 | $26.06 | 111405 |
| 2024-01-11 | 26.56 | $25.83 | 208331 |
| 2024-01-10 | 26.64 | $25.85 | 98213 |
| 2024-01-09 | 26.73 | $25.59 | 86700 |
| 2024-01-08 | 26.86 | $25.85 | 113529 |
| 2024-01-05 | 26.96 | $25.40 | 120100 |
| 2024-01-04 | 27.08 | $25.80 | 103534 |
| 2024-01-03 | 27.19 | $25.76 | 192500 |
| 2024-01-02 | 27.31 | $26.62 | 119100 |
| 2023-12-29 | 27.35 | $26.64 | 127103 |
| 2023-12-28 | 27.37 | $27.10 | 139710 |
| 2023-12-27 | 27.37 | $27.02 | 89900 |
| 2023-12-26 | 27.37 | $27.12 | 118841 |
| 2023-12-22 | 27.36 | $26.85 | 122100 |
| 2023-12-21 | 27.35 | $26.86 | 158600 |
| 2023-12-20 | 27.33 | $26.83 | 236100 |
| 2023-12-19 | 27.31 | $27.00 | 271600 |
| 2023-12-18 | 27.30 | $26.63 | 269400 |
| 2023-12-15 | 27.30 | $26.22 | 1.1M |
| 2023-12-14 | 27.32 | $28.18 | 313900 |
| 2023-12-13 | 27.26 | $27.99 | 410236 |
| 2023-12-12 | 27.22 | $27.43 | 158900 |
| 2023-12-11 | 27.13 | $27.63 | 203509 |
| 2023-12-08 | 27.06 | $28.22 | 199247 |
| 2023-12-07 | 26.93 | $27.96 | 177400 |
| 2023-12-06 | 26.85 | $27.78 | 119319 |
| 2023-12-05 | 26.81 | $27.97 | 108002 |
| 2023-12-04 | 26.81 | $28.09 | 117400 |
| 2023-12-01 | 26.81 | $27.50 | 199200 |
| 2023-11-30 | 26.81 | $27.10 | 282400 |
| 2023-11-29 | 26.84 | $27.00 | 99300 |
| 2023-11-28 | 26.93 | $26.98 | 66429 |
| 2023-11-27 | 26.99 | $26.96 | 70700 |
| 2023-11-24 | 27.04 | $26.70 | 40705 |
| 2023-11-22 | 27.09 | $26.40 | 119900 |
| 2023-11-21 | 27.15 | $26.50 | 78400 |
| 2023-11-20 | 27.22 | $26.69 | 100504 |
| 2023-11-17 | 27.27 | $26.64 | 189221 |
| 2023-11-16 | 27.36 | $26.73 | 123500 |
| 2023-11-15 | 27.44 | $26.95 | 83612 |
| 2023-11-14 | 27.52 | $27.10 | 232200 |
| 2023-11-13 | 27.64 | $25.72 | 125003 |
| 2023-11-10 | 27.79 | $26.12 | 184400 |
| 2023-11-09 | 27.90 | $25.72 | 151800 |
| 2023-11-08 | 28.03 | $26.44 | 113900 |
| 2023-11-07 | 28.15 | $26.96 | 151136 |
| 2023-11-06 | 28.24 | $27.96 | 133207 |
| 2023-11-03 | 28.25 | $27.94 | 192100 |
| 2023-11-02 | 28.27 | $27.60 | 280530 |
| 2023-11-01 | 28.32 | $27.76 | 442324 |
| 2023-10-31 | 28.36 | $28.67 | 104800 |
| 2023-10-30 | 28.33 | $28.21 | 81500 |
| 2023-10-27 | 28.37 | $28.05 | 117549 |
| 2023-10-26 | 28.46 | $27.69 | 78100 |
| 2023-10-25 | 28.52 | $27.47 | 78400 |
| 2023-10-24 | 28.59 | $27.99 | 78000 |
| 2023-10-23 | 28.63 | $27.77 | 120100 |
| 2023-10-20 | 28.73 | $28.43 | 124526 |
| 2023-10-19 | 28.83 | $28.25 | 112600 |
| 2023-10-18 | 28.96 | $28.46 | 108200 |
| 2023-10-17 | 29.12 | $29.49 | 150946 |
| 2023-10-16 | 29.22 | $28.79 | 148530 |
| 2023-10-13 | 29.37 | $28.43 | 124144 |
| 2023-10-12 | 29.58 | $28.20 | 87143 |
| 2023-10-11 | 29.82 | $28.90 | 78900 |
| 2023-10-10 | 29.99 | $28.68 | 114328 |
| 2023-10-09 | 30.17 | $28.28 | 69400 |
| 2023-10-06 | 30.36 | $28.29 | 90419 |
| 2023-10-05 | 30.57 | $28.68 | 123113 |
| 2023-10-04 | 30.76 | $28.46 | 91935 |
| 2023-10-03 | 30.96 | $28.11 | 97600 |
| 2023-10-02 | 31.17 | $29.04 | 135000 |
| 2023-09-29 | 31.39 | $29.70 | 143863 |
| 2023-09-28 | 31.56 | $29.07 | 147524 |
| 2023-09-27 | 31.79 | $28.74 | 102805 |
| 2023-09-26 | 32.02 | $28.85 | 94400 |
| 2023-09-25 | 32.22 | $29.83 | 91200 |
| 2023-09-22 | 32.36 | $30.39 | 161136 |
| 2023-09-21 | 32.46 | $30.83 | 276100 |
| 2023-09-20 | 32.55 | $31.62 | 92810 |
| 2023-09-19 | 32.57 | $31.55 | 77200 |
| 2023-09-18 | 32.59 | $31.74 | 74226 |
| 2023-09-15 | 32.60 | $32.61 | 338537 |
| 2023-09-14 | 32.60 | $33.03 | 124300 |
| 2023-09-13 | 32.60 | $32.25 | 111600 |
| 2023-09-12 | 32.66 | $32.36 | 85500 |
| 2023-09-11 | 32.73 | $32.09 | 97829 |
| 2023-09-08 | 32.85 | $32.44 | 69116 |
| 2023-09-07 | 32.96 | $32.55 | 92035 |
| 2023-09-06 | 33.11 | $32.35 | 58210 |
| 2023-09-05 | 33.26 | $32.37 | 128700 |
| 2023-09-01 | 33.46 | $33.39 | 109344 |
| 2023-08-31 | 33.61 | $33.19 | 184600 |
| 2023-08-30 | 33.75 | $33.59 | 79405 |
| 2023-08-29 | 33.88 | $33.39 | 86509 |
| 2023-08-28 | 33.97 | $32.87 | 86807 |
| 2023-08-25 | 34.09 | $32.57 | 79102 |
| 2023-08-24 | 34.20 | $32.50 | 180610 |
| 2023-08-23 | 34.31 | $32.51 | 78800 |
| 2023-08-22 | 34.49 | $32.01 | 100600 |
| 2023-08-21 | 34.71 | $31.95 | 103800 |
| 2023-08-18 | 34.94 | $32.06 | 88400 |
| 2023-08-17 | 35.16 | $32.44 | 73700 |
| 2023-08-16 | 35.34 | $33.14 | 76916 |
| 2023-08-15 | 35.48 | $33.43 | 70319 |
| 2023-08-14 | 35.58 | $33.83 | 90325 |
| 2023-08-11 | 35.69 | $34.45 | 75000 |
| 2023-08-10 | 35.76 | $34.62 | 144318 |
| 2023-08-09 | 35.81 | $35.57 | 203800 |
| 2023-08-08 | 35.82 | $35.36 | 209232 |
| 2023-08-07 | 35.83 | $36.29 | 124200 |
| 2023-08-04 | 35.75 | $36.45 | 147400 |
| 2023-08-03 | 35.66 | $36.04 | 156542 |
| 2023-08-02 | 35.56 | $36.20 | 166926 |
| 2023-08-01 | 35.42 | $35.13 | 200732 |
| 2023-07-31 | 35.34 | $35.24 | 166236 |
| 2023-07-28 | 35.23 | $34.79 | 153700 |
| 2023-07-27 | 35.13 | $34.77 | 163700 |
| 2023-07-26 | 35.03 | $36.10 | 71600 |
| 2023-07-25 | 34.87 | $36.24 | 96914 |
| 2023-07-24 | 34.69 | $36.66 | 80909 |
| 2023-07-21 | 34.44 | $36.35 | 66500 |
| 2023-07-20 | 34.25 | $36.19 | 106730 |
| 2023-07-19 | 34.09 | $35.81 | 70500 |
| 2023-07-18 | 34.00 | $35.56 | 74100 |
| 2023-07-17 | 33.93 | $35.93 | 87200 |
| 2023-07-14 | 33.87 | $35.90 | 84519 |
| 2023-07-13 | 33.80 | $35.62 | 97937 |
| 2023-07-12 | 33.75 | $35.81 | 121200 |
| 2023-07-11 | 33.69 | $35.42 | 120534 |
| 2023-07-10 | 33.65 | $34.79 | 122900 |
| 2023-07-07 | 33.67 | $34.62 | 149330 |
| 2023-07-06 | 33.71 | $33.99 | 191336 |
| 2023-07-05 | 33.73 | $33.54 | 121800 |
| 2023-07-03 | 33.72 | $33.46 | 62100 |
| 2023-06-30 | 33.73 | $33.02 | 176784 |
| 2023-06-29 | 33.71 | $32.86 | 136900 |
| 2023-06-28 | 33.71 | $32.74 | 132600 |
| 2023-06-27 | 33.69 | $32.97 | 265700 |
| 2023-06-26 | 33.67 | $32.50 | 189695 |
| 2023-06-23 | 33.67 | $31.65 | 380100 |
| 2023-06-22 | 33.76 | $32.64 | 133828 |
| 2023-06-21 | 33.83 | $33.03 | 99100 |
| 2023-06-20 | 33.85 | $33.85 | 81500 |
| 2023-06-16 | 33.83 | $34.28 | 255123 |
| 2023-06-15 | 33.82 | $34.62 | 93406 |
| 2023-06-14 | 33.84 | $34.55 | 82000 |
| 2023-06-13 | 33.85 | $34.69 | 87129 |
| 2023-06-12 | 33.88 | $34.49 | 80707 |
| 2023-06-09 | 33.93 | $34.66 | 69900 |
| 2023-06-08 | 33.96 | $35.28 | 101300 |
| 2023-06-07 | 33.99 | $35.28 | 161512 |
| 2023-06-06 | 34.02 | $34.44 | 93816 |
| 2023-06-05 | 34.12 | $33.30 | 94677 |
| 2023-06-02 | 34.28 | $33.66 | 130119 |
| 2023-06-01 | 34.42 | $32.73 | 88300 |
| 2023-05-31 | 34.58 | $32.80 | 157624 |
| 2023-05-30 | 34.74 | $32.46 | 70500 |
| 2023-05-26 | 34.91 | $32.53 | 70341 |
| 2023-05-25 | 35.08 | $32.37 | 124061 |
| 2023-05-24 | 35.23 | $33.54 | 117629 |
| 2023-05-23 | 35.29 | $34.13 | 91800 |
| 2023-05-22 | 35.36 | $33.39 | 109400 |
| 2023-05-19 | 35.48 | $33.40 | 132766 |
| 2023-05-18 | 35.62 | $34.15 | 116809 |
| 2023-05-17 | 35.71 | $35.00 | 101100 |
| 2023-05-16 | 35.74 | $34.71 | 96002 |
| 2023-05-15 | 35.79 | $35.35 | 77837 |
| 2023-05-12 | 35.84 | $35.33 | 75800 |
| 2023-05-11 | 35.88 | $35.39 | 66500 |
| 2023-05-10 | 35.95 | $35.92 | 59641 |
| 2023-05-09 | 35.99 | $35.87 | 88900 |
| 2023-05-08 | 36.04 | $36.38 | 63141 |
| 2023-05-05 | 36.04 | $36.51 | 108156 |
| 2023-05-04 | 36.03 | $36.34 | 152717 |
| 2023-05-03 | 36.01 | $35.94 | 161500 |
| 2023-05-02 | 36.04 | $36.07 | 133700 |
| 2023-05-01 | 36.06 | $35.95 | 60206 |
| 2023-04-28 | 36.09 | $35.79 | 70200 |
| 2023-04-27 | 36.12 | $35.38 | 56225 |
| 2023-04-26 | 36.13 | $34.73 | 105314 |
| 2023-04-25 | 36.16 | $35.57 | 96920 |
| 2023-04-24 | 36.14 | $35.74 | 47500 |
| 2023-04-21 | 36.11 | $36.27 | 82000 |
| 2023-04-20 | 36.01 | $35.89 | 76500 |
| 2023-04-19 | 35.93 | $35.75 | 62929 |
| 2023-04-18 | 35.94 | $35.65 | 77421 |
| 2023-04-17 | 35.95 | $36.31 | 68649 |
| 2023-04-14 | 35.91 | $36.08 | 63802 |
| 2023-04-13 | 35.92 | $36.80 | 88744 |
| 2023-04-12 | 35.90 | $36.84 | 86534 |
| 2023-04-11 | 35.87 | $36.85 | 65700 |
| 2023-04-10 | 35.78 | $36.40 | 77930 |
| 2023-04-06 | 35.71 | $36.31 | 61300 |
| 2023-04-05 | 35.73 | $35.97 | 78309 |
| 2023-04-04 | 35.80 | $36.36 | 80400 |
| 2023-04-03 | 35.84 | $36.60 | 101543 |
| 2023-03-31 | 35.90 | $36.60 | 171308 |
| 2023-03-30 | 36.01 | $36.21 | 121200 |
| 2023-03-29 | 36.13 | $35.75 | 102314 |
| 2023-03-28 | 36.28 | $35.20 | 97100 |
| 2023-03-27 | 36.46 | $35.19 | 79000 |
| 2023-03-24 | 36.65 | $35.13 | 99300 |
| 2023-03-23 | 36.87 | $34.24 | 138800 |
| 2023-03-22 | 37.17 | $34.39 | 127409 |
| 2023-03-21 | 37.45 | $35.84 | 126700 |
| 2023-03-20 | 37.70 | $35.94 | 138348 |
| 2023-03-17 | 37.94 | $35.41 | 362021 |
| 2023-03-16 | 38.23 | $36.41 | 163820 |
| 2023-03-15 | 38.47 | $36.41 | 181300 |
| 2023-03-14 | 38.70 | $36.11 | 184400 |
| 2023-03-13 | 38.98 | $35.05 | 126341 |
| 2023-03-10 | 39.34 | $35.17 | 121400 |
| 2023-03-09 | 39.66 | $36.62 | 94400 |
| 2023-03-08 | 39.93 | $37.37 | 104744 |
| 2023-03-07 | 40.19 | $37.10 | 111900 |
| 2023-03-06 | 40.48 | $37.86 | 106000 |
| 2023-03-03 | 40.74 | $38.78 | 56100 |
| 2023-03-02 | 40.97 | $38.68 | 81343 |
| 2023-03-01 | 41.16 | $38.74 | 141612 |
| 2023-02-28 | 41.37 | $38.74 | 147100 |
| 2023-02-27 | 41.53 | $39.05 | 86345 |
| 2023-02-24 | 41.69 | $39.55 | 86913 |
| 2023-02-23 | 41.80 | $40.17 | 81439 |
| 2023-02-22 | 41.87 | $40.07 | 162700 |
| 2023-02-21 | 41.93 | $40.68 | 121928 |
| 2023-02-17 | 41.99 | $40.86 | 110803 |
| 2023-02-16 | 42.02 | $41.25 | 140100 |
| 2023-02-15 | 42.02 | $41.04 | 230929 |
| 2023-02-14 | 42.01 | $41.13 | 135200 |
| 2023-02-13 | 41.99 | $41.72 | 157930 |
| 2023-02-10 | 41.93 | $42.30 | 48140 |
| 2023-02-09 | 41.78 | $41.42 | 74930 |
| 2023-02-08 | 41.65 | $42.13 | 54300 |
| 2023-02-07 | 41.43 | $42.57 | 91400 |
| 2023-02-06 | 41.19 | $42.77 | 57305 |
| 2023-02-03 | 40.96 | $43.13 | 129220 |
| 2023-02-02 | 40.62 | $43.34 | 77300 |
| 2023-02-01 | 40.31 | $42.51 | 137800 |
| 2023-01-31 | 39.99 | $42.88 | 111617 |
| 2023-01-30 | 39.63 | $42.12 | 81800 |
| 2023-01-27 | 39.33 | $42.14 | 55655 |
| 2023-01-26 | 38.99 | $41.84 | 59217 |
| 2023-01-25 | 38.70 | $41.40 | 43469 |
| 2023-01-24 | 38.41 | $41.42 | 100100 |
| 2023-01-23 | 38.10 | $41.73 | 297200 |
| 2023-01-20 | 37.78 | $41.54 | 74843 |
| 2023-01-19 | 37.43 | $41.17 | 106200 |
| 2023-01-18 | 37.11 | $40.89 | 106795 |
| 2023-01-17 | 36.77 | $40.69 | 89600 |
| 2023-01-13 | 36.47 | $40.62 | 125600 |
| 2023-01-12 | 36.21 | $39.34 | 125700 |
| 2023-01-11 | 35.99 | $38.78 | 75600 |
| 2023-01-10 | 35.79 | $37.69 | 84400 |
| 2023-01-09 | 35.66 | $37.85 | 129200 |
| 2023-01-06 | 35.53 | $38.05 | 149008 |
| 2023-01-05 | 35.38 | $36.48 | 126916 |
| 2023-01-04 | 35.31 | $37.05 | 136737 |
| 2023-01-03 | 35.22 | $36.05 | 110068 |
| 2022-12-30 | 35.22 | $35.80 | 89700 |
| 2022-12-29 | 35.21 | $36.10 | 65618 |
| 2022-12-28 | 35.17 | $35.38 | 78834 |
| 2022-12-27 | 35.12 | $35.89 | 60321 |
| 2022-12-23 | 35.03 | $35.67 | 64909 |
| 2022-12-22 | 34.99 | $35.25 | 114902 |
| 2022-12-21 | 34.95 | $35.37 | 159637 |
| 2022-12-20 | 34.92 | $34.57 | 84700 |
| 2022-12-19 | 34.91 | $34.67 | 108400 |
| 2022-12-16 | 34.91 | $34.11 | 270005 |
| 2022-12-15 | 34.94 | $34.67 | 143400 |
| 2022-12-14 | 34.91 | $35.37 | 156300 |
| 2022-12-13 | 34.86 | $34.98 | 206811 |
| 2022-12-12 | 34.82 | $34.74 | 106207 |
| 2022-12-09 | 34.83 | $35.06 | 67837 |
| 2022-12-08 | 34.81 | $35.26 | 86346 |
| 2022-12-07 | 34.76 | $35.22 | 107000 |
| 2022-12-06 | 34.75 | $35.06 | 66704 |
| 2022-12-05 | 34.76 | $35.16 | 76242 |
| 2022-12-02 | 34.77 | $36.13 | 101430 |
| 2022-12-01 | 34.70 | $35.53 | 118101 |
| 2022-11-30 | 34.67 | $35.26 | 134341 |
| 2022-11-29 | 34.61 | $34.50 | 102100 |
| 2022-11-28 | 34.62 | $33.97 | 75100 |
| 2022-11-25 | 34.64 | $34.89 | 22624 |
| 2022-11-23 | 34.56 | $34.50 | 93900 |
| 2022-11-22 | 34.48 | $34.68 | 107400 |
| 2022-11-21 | 34.38 | $34.53 | 128405 |
| 2022-11-18 | 34.25 | $34.66 | 203300 |
| 2022-11-17 | 34.11 | $34.71 | 169339 |
| 2022-11-16 | 33.94 | $33.96 | 105645 |
| 2022-11-15 | 33.82 | $34.34 | 125622 |
| 2022-11-14 | 33.72 | $34.27 | 90108 |
| 2022-11-11 | 33.63 | $34.83 | 178100 |
| 2022-11-10 | 33.47 | $34.82 | 343417 |
| 2022-11-09 | 33.32 | $34.15 | 114500 |
| 2022-11-08 | 33.18 | $35.09 | 147847 |
| 2022-11-07 | 33.01 | $35.30 | 151627 |
| 2022-11-04 | 32.80 | $35.29 | 120633 |
| 2022-11-03 | 32.59 | $34.63 | 118500 |
| 2022-11-02 | 32.46 | $34.92 | 196000 |
| 2022-11-01 | 32.33 | $34.19 | 134900 |
| 2022-10-31 | 32.29 | $34.60 | 174303 |
| 2022-10-28 | 32.19 | $34.34 | 132805 |
| 2022-10-27 | 32.12 | $33.41 | 196505 |
| 2022-10-26 | 32.01 | $32.82 | 109933 |
| 2022-10-25 | 31.94 | $32.74 | 99700 |
| 2022-10-24 | 31.84 | $32.02 | 129700 |
| 2022-10-21 | 31.83 | $31.77 | 211800 |
| 2022-10-20 | 31.91 | $31.23 | 76000 |
| 2022-10-19 | 32.03 | $31.63 | 97700 |
| 2022-10-18 | 32.17 | $32.44 | 172700 |
| 2022-10-17 | 32.26 | $32.45 | 198732 |
| 2022-10-14 | 32.38 | $31.60 | 141800 |
| 2022-10-13 | 32.54 | $31.70 | 121709 |
| 2022-10-12 | 32.71 | $31.51 | 206300 |
| 2022-10-11 | 32.88 | $31.57 | 223300 |
| 2022-10-10 | 33.11 | $31.06 | 61233 |
| 2022-10-07 | 33.43 | $31.24 | 68800 |
| 2022-10-06 | 33.73 | $31.97 | 95600 |
| 2022-10-05 | 33.95 | $32.31 | 60700 |
| 2022-10-04 | 34.15 | $33.29 | 104200 |
| 2022-10-03 | 34.28 | $32.79 | 101318 |
| 2022-09-30 | 34.44 | $32.75 | 163440 |
| 2022-09-29 | 34.63 | $31.22 | 136100 |
| 2022-09-28 | 34.91 | $31.55 | 188042 |
| 2022-09-27 | 35.18 | $30.66 | 209300 |
| 2022-09-26 | 35.53 | $31.85 | 188000 |
| 2022-09-23 | 35.84 | $33.29 | 69800 |
| 2022-09-22 | 36.12 | $33.68 | 59900 |
| 2022-09-21 | 36.38 | $34.49 | 79412 |
| 2022-09-20 | 36.58 | $34.18 | 70800 |
| 2022-09-19 | 36.85 | $34.83 | 58822 |
| 2022-09-16 | 37.11 | $34.92 | 514334 |
| 2022-09-15 | 37.36 | $34.96 | 74600 |
| 2022-09-14 | 37.63 | $35.08 | 79922 |
| 2022-09-13 | 37.90 | $36.16 | 107419 |
| 2022-09-12 | 38.14 | $37.40 | 81934 |
| 2022-09-09 | 38.31 | $37.25 | 70100 |
| 2022-09-08 | 38.46 | $36.41 | 54607 |
| 2022-09-07 | 38.68 | $36.14 | 56535 |
| 2022-09-06 | 38.91 | $36.01 | 49700 |
| 2022-09-02 | 39.12 | $35.96 | 44046 |
| 2022-09-01 | 39.31 | $36.47 | 65229 |
| 2022-08-31 | 39.49 | $36.89 | 64001 |
| 2022-08-30 | 39.66 | $37.05 | 49731 |
| 2022-08-29 | 39.78 | $37.57 | 41248 |
| 2022-08-26 | 39.91 | $38.04 | 37626 |
| 2022-08-25 | 39.95 | $38.93 | 41400 |
| 2022-08-24 | 39.94 | $38.78 | 35710 |
| 2022-08-23 | 39.90 | $38.59 | 93000 |
| 2022-08-22 | 39.87 | $39.59 | 61900 |
| 2022-08-19 | 39.77 | $39.98 | 55635 |
| 2022-08-18 | 39.63 | $39.85 | 41223 |
| 2022-08-17 | 39.49 | $40.40 | 42600 |
| 2022-08-16 | 39.30 | $40.49 | 40800 |
| 2022-08-15 | 39.10 | $40.99 | 34512 |
| 2022-08-12 | 38.82 | $40.82 | 67200 |
| 2022-08-11 | 38.58 | $40.32 | 36710 |
| 2022-08-10 | 38.32 | $40.76 | 74200 |
| 2022-08-09 | 38.04 | $40.76 | 74025 |
| 2022-08-08 | 37.76 | $40.06 | 51900 |
| 2022-08-05 | 37.52 | $39.80 | 65032 |
| 2022-08-04 | 37.32 | $40.10 | 102100 |
| 2022-08-03 | 37.10 | $40.35 | 179100 |
| 2022-08-02 | 36.90 | $39.48 | 46500 |
| 2022-08-01 | 36.75 | $40.08 | 144121 |
| 2022-07-29 | 36.56 | $38.95 | 59432 |
| 2022-07-28 | 36.42 | $38.68 | 33700 |
| 2022-07-27 | 36.31 | $37.98 | 38100 |
| 2022-07-26 | 36.21 | $37.92 | 48816 |
| 2022-07-25 | 36.09 | $37.64 | 42900 |
| 2022-07-22 | 36.01 | $37.22 | 52614 |
| 2022-07-21 | 35.89 | $36.99 | 45400 |
| 2022-07-20 | 35.73 | $36.60 | 93319 |
| 2022-07-19 | 35.58 | $36.43 | 71847 |
| 2022-07-18 | 35.42 | $35.50 | 46316 |
| 2022-07-15 | 35.29 | $35.98 | 62900 |
| 2022-07-14 | 35.17 | $35.15 | 20100 |
| 2022-07-13 | 35.06 | $35.09 | 29428 |
| 2022-07-12 | 34.99 | $35.27 | 51400 |
| 2022-07-11 | 35.04 | $35.27 | 34828 |
| 2022-07-08 | 35.11 | $35.67 | 41631 |
| 2022-07-07 | 35.16 | $35.70 | 42403 |
| 2022-07-06 | 35.23 | $36.45 | 47017 |
| 2022-07-05 | 35.22 | $36.43 | 90542 |
| 2022-07-01 | 35.20 | $36.28 | 64900 |
| 2022-06-30 | 35.23 | $36.21 | 94839 |
| 2022-06-29 | 35.29 | $36.49 | 59635 |
| 2022-06-28 | 35.35 | $35.84 | 88800 |
| 2022-06-27 | 35.44 | $35.55 | 83612 |
| 2022-06-24 | 35.51 | $36.01 | 243100 |
| 2022-06-23 | 35.56 | $34.88 | 86122 |
| 2022-06-22 | 35.65 | $33.77 | 67615 |
| 2022-06-21 | 35.78 | $33.60 | 72607 |
| 2022-06-17 | 35.89 | $33.22 | 134027 |
| 2022-06-16 | 36.04 | $32.98 | 76400 |
| 2022-06-15 | 36.21 | $33.52 | 71400 |
| 2022-06-14 | 36.39 | $32.88 | 103400 |
| 2022-06-13 | 36.57 | $33.84 | 87100 |
| 2022-06-10 | 36.69 | $36.28 | 72500 |
| 2022-06-09 | 36.68 | $36.52 | 58600 |
| 2022-06-08 | 36.65 | $36.73 | 82003 |
| 2022-06-07 | 36.67 | $37.09 | 69600 |
| 2022-06-06 | 36.68 | $36.22 | 76000 |
| 2022-06-03 | 36.74 | $36.02 | 94609 |
| 2022-06-02 | 36.79 | $36.98 | 58300 |
| 2022-06-01 | 36.80 | $37.36 | 62418 |
| 2022-05-31 | 36.75 | $37.68 | 98646 |
| 2022-05-27 | 36.68 | $37.70 | 52325 |
| 2022-05-26 | 36.64 | $36.99 | 120001 |
| 2022-05-25 | 36.71 | $37.02 | 71009 |
| 2022-05-24 | 36.74 | $36.63 | 74400 |
| 2022-05-23 | 36.83 | $36.29 | 58324 |
| 2022-05-20 | 36.98 | $35.93 | 98400 |
| 2022-05-19 | 37.15 | $36.17 | 121714 |
| 2022-05-18 | 37.36 | $36.33 | 111700 |
| 2022-05-17 | 37.57 | $37.07 | 54200 |
| 2022-05-16 | 37.73 | $36.53 | 63300 |
| 2022-05-13 | 37.92 | $36.32 | 120145 |
| 2022-05-12 | 38.19 | $36.01 | 95308 |
| 2022-05-11 | 38.46 | $36.00 | 129112 |
| 2022-05-10 | 38.71 | $37.00 | 158600 |
| 2022-05-09 | 38.92 | $37.25 | 119700 |
| 2022-05-06 | 39.13 | $37.50 | 99800 |
| 2022-05-05 | 39.34 | $37.13 | 148239 |
| 2022-05-04 | 39.60 | $37.06 | 138107 |
| 2022-05-03 | 39.85 | $36.47 | 71900 |
| 2022-05-02 | 40.15 | $36.28 | 118200 |
| 2022-04-29 | 40.48 | $36.82 | 130229 |
| 2022-04-28 | 40.75 | $38.35 | 63300 |
| 2022-04-27 | 40.93 | $37.73 | 122421 |
| 2022-04-26 | 41.15 | $38.29 | 56800 |
| 2022-04-25 | 41.29 | $39.27 | 64700 |
| 2022-04-22 | 41.40 | $39.43 | 53000 |
| 2022-04-21 | 41.48 | $40.28 | 64400 |
| 2022-04-20 | 41.51 | $40.54 | 49438 |
| 2022-04-19 | 41.55 | $40.40 | 74813 |
| 2022-04-18 | 41.60 | $40.33 | 57547 |
| 2022-04-14 | 41.65 | $41.57 | 52800 |
| 2022-04-13 | 41.62 | $41.48 | 68100 |
| 2022-04-12 | 41.56 | $41.08 | 102200 |
| 2022-04-11 | 41.50 | $41.14 | 56707 |
| 2022-04-08 | 41.43 | $41.42 | 37300 |
| 2022-04-07 | 41.39 | $41.75 | 81507 |
| 2022-04-06 | 41.36 | $42.40 | 79400 |
| 2022-04-05 | 41.31 | $41.94 | 110643 |
| 2022-04-04 | 41.30 | $42.47 | 67118 |
| 2022-04-01 | 41.27 | $42.92 | 109048 |
| 2022-03-31 | 41.31 | $42.21 | 118200 |
| 2022-03-30 | 41.35 | $41.88 | 58102 |
| 2022-03-29 | 41.39 | $42.16 | 69500 |
| 2022-03-28 | 41.38 | $41.22 | 71900 |
| 2022-03-25 | 41.40 | $41.36 | 48500 |
| 2022-03-24 | 41.46 | $41.11 | 61900 |
| 2022-03-23 | 41.50 | $40.84 | 46206 |
| 2022-03-22 | 41.55 | $41.30 | 66833 |
| 2022-03-21 | 41.60 | $41.32 | 56606 |
| 2022-03-18 | 41.73 | $41.39 | 272200 |
| 2022-03-17 | 41.85 | $40.92 | 49200 |
| 2022-03-16 | 42.02 | $40.32 | 112800 |
| 2022-03-15 | 42.14 | $39.90 | 76500 |
| 2022-03-14 | 42.26 | $39.70 | 72500 |
| 2022-03-11 | 42.41 | $40.68 | 78300 |
| 2022-03-10 | 42.45 | $41.13 | 63125 |
| 2022-03-09 | 42.53 | $41.51 | 94800 |
| 2022-03-08 | 42.57 | $41.62 | 63011 |
| 2022-03-07 | 42.61 | $41.92 | 93100 |
| 2022-03-04 | 42.67 | $43.66 | 69500 |
| 2022-03-03 | 42.65 | $42.96 | 62200 |
| 2022-03-02 | 42.72 | $42.76 | 78832 |
| 2022-03-01 | 42.80 | $41.98 | 102600 |
| 2022-02-28 | 42.97 | $41.70 | 164546 |
| 2022-02-25 | 43.09 | $42.53 | 94213 |
| 2022-02-24 | 43.14 | $41.89 | 88545 |
| 2022-02-23 | 43.25 | $41.77 | 72000 |
| 2022-02-22 | 43.40 | $42.43 | 150200 |
| 2022-02-18 | 43.54 | $43.74 | 117517 |
| 2022-02-17 | 43.57 | $43.97 | 77300 |
| 2022-02-16 | 43.58 | $44.16 | 127800 |
| 2022-02-15 | 43.62 | $42.69 | 99200 |
| 2022-02-14 | 43.77 | $42.37 | 92300 |
| 2022-02-11 | 43.98 | $42.72 | 100300 |
| 2022-02-10 | 44.18 | $41.53 | 102330 |
| 2022-02-09 | 44.47 | $42.69 | 66400 |
| 2022-02-08 | 44.67 | $42.22 | 47126 |
| 2022-02-07 | 44.95 | $42.56 | 61400 |
| 2022-02-04 | 45.20 | $43.07 | 119632 |
| 2022-02-03 | 45.42 | $43.28 | 48700 |
| 2022-02-02 | 45.57 | $44.30 | 108447 |
| 2022-02-01 | 45.71 | $44.36 | 130145 |
| 2022-01-31 | 45.84 | $45.34 | 137400 |
| 2022-01-28 | 45.94 | $44.14 | 125000 |
| 2022-01-27 | 46.10 | $43.54 | 81709 |
| 2022-01-26 | 46.29 | $44.04 | 96118 |
| 2022-01-25 | 46.41 | $44.88 | 131809 |
| 2022-01-24 | 46.47 | $45.25 | 92800 |
| 2022-01-21 | 46.48 | $44.31 | 124939 |
| 2022-01-20 | 46.55 | $44.09 | 71000 |
| 2022-01-19 | 46.59 | $44.99 | 79700 |
| 2022-01-18 | 46.59 | $45.72 | 98800 |
| 2022-01-14 | 46.57 | $46.63 | 96300 |
| 2022-01-13 | 46.50 | $46.66 | 132800 |
| 2022-01-12 | 46.43 | $47.31 | 153934 |
| 2022-01-11 | 46.29 | $46.70 | 140400 |
| 2022-01-10 | 46.18 | $47.77 | 150417 |
| 2022-01-07 | 46.02 | $47.52 | 95109 |
| 2022-01-06 | 45.88 | $47.49 | 106901 |
| 2022-01-05 | 45.78 | $46.42 | 77200 |
| 2022-01-04 | 45.71 | $47.06 | 73532 |
| 2022-01-03 | 45.60 | $46.98 | 81338 |
| 2021-12-31 | 45.43 | $47.27 | 128200 |
| 2021-12-30 | 45.25 | $47.38 | 51500 |
| 2021-12-29 | 45.01 | $47.25 | 38724 |
| 2021-12-28 | 44.80 | $46.58 | 65916 |
| 2021-12-27 | 44.65 | $46.09 | 84300 |
| 2021-12-23 | 44.53 | $45.43 | 40400 |
| 2021-12-22 | 44.53 | $45.59 | 54600 |
| 2021-12-21 | 44.48 | $44.95 | 76400 |
| 2021-12-20 | 44.46 | $44.94 | 75900 |
| 2021-12-17 | 44.45 | $45.43 | 539547 |
| 2021-12-16 | 44.43 | $45.20 | 90500 |
| 2021-12-15 | 44.45 | $45.20 | 238543 |
| 2021-12-14 | 44.47 | $44.54 | 111400 |
| 2021-12-13 | 44.56 | $44.58 | 125919 |
| 2021-12-10 | 44.64 | $44.50 | 201300 |
| 2021-12-09 | 44.76 | $44.79 | 82231 |
| 2021-12-08 | 44.87 | $45.34 | 43725 |
| 2021-12-07 | 44.97 | $45.03 | 59100 |
| 2021-12-06 | 45.08 | $44.94 | 89000 |
| 2021-12-03 | 45.22 | $43.49 | 98200 |
| 2021-12-02 | 45.37 | $43.81 | 77200 |
| 2021-12-01 | 45.53 | $42.56 | 102107 |
| 2021-11-30 | 45.83 | $43.03 | 105410 |
| 2021-11-29 | 46.11 | $43.51 | 81445 |
| 2021-11-26 | 46.33 | $43.71 | 56918 |
| 2021-11-24 | 46.55 | $45.51 | 115600 |
| 2021-11-23 | 46.70 | $44.63 | 92600 |
| 2021-11-22 | 46.86 | $44.45 | 64700 |
| 2021-11-19 | 46.96 | $44.80 | 115000 |
| 2021-11-18 | 47.06 | $44.99 | 84200 |
| 2021-11-17 | 47.16 | $45.57 | 84246 |
| 2021-11-16 | 47.23 | $45.61 | 77800 |
| 2021-11-15 | 47.27 | $46.33 | 65900 |
| 2021-11-12 | 47.31 | $46.23 | 46100 |
| 2021-11-11 | 47.39 | $46.79 | 71814 |
| 2021-11-10 | 47.46 | $47.00 | 106900 |
| 2021-11-09 | 47.49 | $47.39 | 76733 |
| 2021-11-08 | 47.43 | $47.30 | 55400 |
| 2021-11-05 | 47.32 | $47.73 | 65600 |
| 2021-11-04 | 47.19 | $46.48 | 76702 |
| 2021-11-03 | 47.13 | $47.00 | 102600 |
| 2021-11-02 | 47.03 | $48.49 | 68700 |
| 2021-11-01 | 46.84 | $48.69 | 81032 |
| 2021-10-29 | 46.69 | $47.84 | 91400 |
| 2021-10-28 | 46.58 | $48.26 | 67800 |
| 2021-10-27 | 46.42 | $48.51 | 104800 |
| 2021-10-26 | 46.31 | $47.70 | 76600 |
| 2021-10-25 | 46.23 | $46.47 | 90900 |
| 2021-10-22 | 46.24 | $46.89 | 66900 |
| 2021-10-21 | 46.30 | $47.01 | 73700 |
| 2021-10-20 | 46.38 | $46.79 | 96100 |
| 2021-10-19 | 46.46 | $46.40 | 79900 |
| 2021-10-18 | 46.56 | $47.18 | 73800 |
| 2021-10-15 | 46.61 | $47.89 | 93909 |
| 2021-10-14 | 46.62 | $48.13 | 78631 |
| 2021-10-13 | 46.62 | $47.55 | 86304 |
| 2021-10-12 | 46.63 | $46.27 | 42627 |
| 2021-10-11 | 46.70 | $45.13 | 66700 |
| 2021-10-08 | 46.80 | $45.05 | 52148 |
| 2021-10-07 | 46.86 | $45.33 | 63024 |
| 2021-10-06 | 46.99 | $45.00 | 60517 |
| 2021-10-05 | 47.19 | $44.65 | 62120 |
| 2021-10-04 | 47.40 | $45.75 | 109800 |
| 2021-10-01 | 47.59 | $45.55 | 139800 |
| 2021-09-30 | 47.81 | $45.19 | 95922 |
| 2021-09-29 | 48.03 | $46.30 | 119100 |
| 2021-09-28 | 48.14 | $46.00 | 161900 |
| 2021-09-27 | 48.27 | $46.75 | 149700 |
| 2021-09-24 | 48.35 | $48.02 | 177038 |
| 2021-09-23 | 48.33 | $48.62 | 88407 |
| 2021-09-22 | 48.31 | $48.52 | 85500 |
| 2021-09-21 | 48.28 | $48.40 | 141419 |
| 2021-09-20 | 48.25 | $48.10 | 84624 |
| 2021-09-17 | 48.24 | $48.16 | 318043 |
| 2021-09-16 | 48.21 | $48.03 | 87126 |
| 2021-09-15 | 48.20 | $47.83 | 89749 |
| 2021-09-14 | 48.22 | $47.65 | 148321 |
| 2021-09-13 | 48.23 | $47.05 | 95135 |
| 2021-09-10 | 48.30 | $46.28 | 96400 |
| 2021-09-09 | 48.38 | $47.92 | 104100 |
| 2021-09-08 | 48.40 | $49.08 | 76124 |
| 2021-09-07 | 48.37 | $48.74 | 51200 |
| 2021-09-03 | 48.40 | $49.57 | 69728 |
| 2021-09-02 | 48.42 | $49.93 | 47036 |
| 2021-09-01 | 48.41 | $49.61 | 87600 |
| 2021-08-31 | 48.35 | $48.51 | 57844 |
| 2021-08-30 | 48.42 | $48.58 | 50600 |
| 2021-08-27 | 48.46 | $48.30 | 86407 |
| 2021-08-26 | 48.53 | $47.63 | 59101 |
| 2021-08-25 | 48.65 | $48.36 | 84000 |
| 2021-08-24 | 48.70 | $47.89 | 34700 |
| 2021-08-23 | 48.77 | $47.68 | 59800 |
| 2021-08-20 | 48.85 | $47.96 | 89000 |
| 2021-08-19 | 48.93 | $47.61 | 60200 |
| 2021-08-18 | 48.97 | $47.89 | 65229 |
| 2021-08-17 | 49.03 | $48.13 | 42106 |
| 2021-08-16 | 49.09 | $47.79 | 54845 |
| 2021-08-13 | 49.09 | $48.48 | 38347 |
| 2021-08-12 | 49.14 | $47.93 | 77500 |
| 2021-08-11 | 49.21 | $48.30 | 73900 |
| 2021-08-10 | 49.28 | $48.56 | 73500 |
| 2021-08-09 | 49.32 | $49.32 | 55300 |
| 2021-08-06 | 49.37 | $49.85 | 71800 |
| 2021-08-05 | 49.35 | $49.73 | 70600 |
| 2021-08-04 | 49.29 | $48.49 | 87804 |
| 2021-08-03 | 49.30 | $49.95 | 128815 |
| 2021-08-02 | 49.25 | $49.30 | 51003 |
| 2021-07-30 | 49.18 | $49.83 | 87000 |
| 2021-07-29 | 49.07 | $49.90 | 43400 |
| 2021-07-28 | 48.94 | $49.42 | 52519 |
| 2021-07-27 | 48.85 | $49.35 | 62626 |
| 2021-07-26 | 48.78 | $49.14 | 59600 |
| 2021-07-23 | 48.74 | $49.57 | 40300 |
| 2021-07-22 | 48.67 | $48.50 | 59300 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
18.12
2026-07-20
Close Price
$18.68
Vol: 199146
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.26
Average
28.47
Maximum
49.34
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 18.12 | $18.68 | 199146 |
| 2026-07-17 | 18.06 | $18.81 | 262622 |
| 2026-07-16 | 17.98 | $18.58 | 295152 |
| 2026-07-15 | 17.92 | $17.97 | 166100 |
| 2026-07-14 | 17.92 | $17.69 | 164641 |
| 2026-07-13 | 17.94 | $18.07 | 134551 |
| 2026-07-10 | 17.93 | $18.01 | 167600 |
| 2026-07-09 | 17.92 | $17.81 | 258600 |
| 2026-07-08 | 17.93 | $17.89 | 195947 |
| 2026-07-07 | 17.93 | $18.01 | 226527 |
| 2026-07-06 | 17.92 | $18.05 | 222819 |
| 2026-07-02 | 17.91 | $18.31 | 204327 |
| 2026-07-01 | 17.87 | $18.38 | 151000 |
| 2026-06-30 | 17.81 | $18.28 | 178976 |
| 2026-06-29 | 17.76 | $18.49 | 151200 |
| 2026-06-26 | 17.69 | $18.33 | 594334 |
| 2026-06-25 | 17.62 | $17.96 | 169700 |
| 2026-06-24 | 17.59 | $18.03 | 188400 |
| 2026-06-23 | 17.54 | $17.85 | 160801 |
| 2026-06-22 | 17.51 | $17.50 | 175284 |
| 2026-06-18 | 17.51 | $17.43 | 389000 |
| 2026-06-17 | 17.51 | $17.44 | 140600 |
| 2026-06-16 | 17.52 | $17.70 | 115845 |
| 2026-06-15 | 17.50 | $17.59 | 134023 |
| 2026-06-12 | 17.49 | $17.91 | 91128 |
| 2026-06-11 | 17.45 | $17.87 | 142034 |
| 2026-06-10 | 17.41 | $17.86 | 133041 |
| 2026-06-09 | 17.36 | $17.70 | 159128 |
| 2026-06-08 | 17.32 | $17.39 | 100500 |
| 2026-06-05 | 17.31 | $17.49 | 124031 |
| 2026-06-04 | 17.30 | $17.28 | 137400 |
| 2026-06-03 | 17.30 | $17.00 | 189026 |
| 2026-06-02 | 17.33 | $17.43 | 151700 |
| 2026-06-01 | 17.32 | $17.25 | 195801 |
| 2026-05-29 | 17.33 | $17.22 | 213039 |
| 2026-05-28 | 17.34 | $17.37 | 163900 |
| 2026-05-27 | 17.33 | $17.58 | 144900 |
| 2026-05-26 | 17.31 | $17.56 | 129100 |
| 2026-05-22 | 17.28 | $17.38 | 196000 |
| 2026-05-21 | 17.27 | $17.72 | 212500 |
| 2026-05-20 | 17.22 | $17.54 | 181240 |
| 2026-05-19 | 17.19 | $17.34 | 141340 |
| 2026-05-18 | 17.17 | $17.29 | 159314 |
| 2026-05-15 | 17.16 | $16.87 | 162000 |
| 2026-05-14 | 17.19 | $17.08 | 167592 |
| 2026-05-13 | 17.20 | $17.00 | 237800 |
| 2026-05-12 | 17.23 | $17.02 | 313431 |
| 2026-05-11 | 17.25 | $16.86 | 215536 |
| 2026-05-08 | 17.29 | $17.58 | 255403 |
| 2026-05-07 | 17.26 | $17.68 | 220100 |
| 2026-05-06 | 17.21 | $17.51 | 239637 |
| 2026-05-05 | 17.18 | $17.64 | 265794 |
| 2026-05-04 | 17.13 | $17.17 | 293541 |
| 2026-05-01 | 17.13 | $17.61 | 198838 |
| 2026-04-30 | 17.08 | $17.22 | 168905 |
| 2026-04-29 | 17.06 | $17.26 | 150930 |
| 2026-04-28 | 17.04 | $17.58 | 130212 |
| 2026-04-27 | 16.99 | $17.38 | 144001 |
| 2026-04-24 | 16.95 | $17.20 | 179600 |
| 2026-04-23 | 16.92 | $17.07 | 925530 |
| 2026-04-22 | 16.90 | $17.13 | 137740 |
| 2026-04-21 | 16.88 | $17.10 | 113500 |
| 2026-04-20 | 16.86 | $17.47 | 114431 |
| 2026-04-17 | 16.79 | $17.63 | 326931 |
| 2026-04-16 | 16.70 | $17.54 | 124329 |
| 2026-04-15 | 16.61 | $17.40 | 117005 |
| 2026-04-14 | 16.53 | $17.38 | 122900 |
| 2026-04-13 | 16.44 | $17.20 | 152404 |
| 2026-04-10 | 16.36 | $17.14 | 156637 |
| 2026-04-09 | 16.28 | $17.00 | 174400 |
| 2026-04-08 | 16.21 | $16.68 | 201217 |
| 2026-04-07 | 16.16 | $16.36 | 111800 |
| 2026-04-06 | 16.13 | $16.04 | 103331 |
| 2026-04-02 | 16.14 | $16.08 | 178800 |
| 2026-04-01 | 16.15 | $15.80 | 147042 |
| 2026-03-31 | 16.19 | $15.89 | 235146 |
| 2026-03-30 | 16.22 | $15.71 | 170524 |
| 2026-03-27 | 16.27 | $15.52 | 171700 |
| 2026-03-26 | 16.35 | $15.99 | 185000 |
| 2026-03-25 | 16.39 | $15.80 | 126220 |
| 2026-03-24 | 16.45 | $15.87 | 121801 |
| 2026-03-23 | 16.51 | $16.00 | 255700 |
| 2026-03-20 | 16.57 | $15.54 | 530100 |
| 2026-03-19 | 16.67 | $16.30 | 172328 |
| 2026-03-18 | 16.71 | $16.29 | 170755 |
| 2026-03-17 | 16.76 | $16.55 | 204001 |
| 2026-03-16 | 16.78 | $16.54 | 224300 |
| 2026-03-13 | 16.81 | $16.15 | 313931 |
| 2026-03-12 | 16.88 | $16.16 | 349200 |
| 2026-03-11 | 16.95 | $16.31 | 201606 |
| 2026-03-10 | 17.02 | $16.55 | 473600 |
| 2026-03-09 | 17.07 | $16.62 | 496923 |
| 2026-03-06 | 17.11 | $16.67 | 167500 |
| 2026-03-05 | 17.16 | $16.81 | 532300 |
| 2026-03-04 | 17.20 | $17.26 | 450000 |
| 2026-03-03 | 17.19 | $17.15 | 206700 |
| 2026-03-02 | 17.20 | $17.32 | 477014 |
| 2026-02-27 | 17.18 | $17.09 | 456834 |
| 2026-02-26 | 17.19 | $17.02 | 267212 |
| 2026-02-25 | 17.21 | $16.82 | 362200 |
| 2026-02-24 | 17.25 | $16.77 | 304929 |
| 2026-02-23 | 17.30 | $16.33 | 466338 |
| 2026-02-20 | 17.40 | $17.04 | 531625 |
| 2026-02-19 | 17.44 | $17.02 | 613848 |
| 2026-02-18 | 17.49 | $17.25 | 544336 |
| 2026-02-17 | 17.51 | $18.02 | 443539 |
| 2026-02-13 | 17.46 | $17.64 | 503248 |
| 2026-02-12 | 17.44 | $17.52 | 448257 |
| 2026-02-11 | 17.43 | $17.93 | 311123 |
| 2026-02-10 | 17.38 | $18.08 | 250800 |
| 2026-02-09 | 17.30 | $17.96 | 235019 |
| 2026-02-06 | 17.24 | $18.13 | 154238 |
| 2026-02-05 | 17.14 | $18.14 | 270990 |
| 2026-02-04 | 17.04 | $18.04 | 209300 |
| 2026-02-03 | 16.93 | $17.55 | 265532 |
| 2026-02-02 | 16.87 | $17.39 | 160431 |
| 2026-01-30 | 16.81 | $17.28 | 155750 |
| 2026-01-29 | 16.76 | $16.92 | 121000 |
| 2026-01-28 | 16.74 | $16.66 | 199500 |
| 2026-01-27 | 16.75 | $17.07 | 86520 |
| 2026-01-26 | 16.72 | $17.03 | 138541 |
| 2026-01-23 | 16.69 | $16.99 | 134479 |
| 2026-01-22 | 16.66 | $17.12 | 188232 |
| 2026-01-21 | 16.61 | $17.15 | 174604 |
| 2026-01-20 | 16.55 | $17.15 | 188112 |
| 2026-01-16 | 16.49 | $17.04 | 303400 |
| 2026-01-15 | 16.43 | $17.06 | 121915 |
| 2026-01-14 | 16.36 | $16.96 | 150900 |
| 2026-01-13 | 16.30 | $16.89 | 103618 |
| 2026-01-12 | 16.24 | $16.85 | 190900 |
| 2026-01-09 | 16.17 | $16.90 | 158824 |
| 2026-01-08 | 16.09 | $16.79 | 148308 |
| 2026-01-07 | 16.02 | $16.83 | 238300 |
| 2026-01-06 | 15.94 | $16.64 | 188400 |
| 2026-01-05 | 15.86 | $16.37 | 194200 |
| 2026-01-02 | 15.81 | $16.33 | 260203 |
| 2025-12-31 | 15.75 | $16.42 | 178200 |
| 2025-12-30 | 15.68 | $16.25 | 216915 |
| 2025-12-29 | 15.62 | $16.24 | 210847 |
| 2025-12-26 | 15.56 | $15.95 | 121900 |
| 2025-12-24 | 15.52 | $15.77 | 75700 |
| 2025-12-23 | 15.49 | $15.61 | 137129 |
| 2025-12-22 | 15.48 | $15.71 | 217904 |
| 2025-12-19 | 15.45 | $15.94 | 575800 |
| 2025-12-18 | 15.40 | $16.17 | 285800 |
| 2025-12-17 | 15.32 | $15.90 | 206643 |
| 2025-12-16 | 15.26 | $15.48 | 193506 |
| 2025-12-15 | 15.24 | $15.49 | 281900 |
| 2025-12-12 | 15.21 | $15.30 | 238300 |
| 2025-12-11 | 15.20 | $15.10 | 273505 |
| 2025-12-10 | 15.21 | $15.48 | 234400 |
| 2025-12-09 | 15.19 | $15.35 | 122215 |
| 2025-12-08 | 15.17 | $15.20 | 161846 |
| 2025-12-05 | 15.17 | $15.29 | 240500 |
| 2025-12-04 | 15.15 | $15.21 | 306246 |
| 2025-12-03 | 15.15 | $15.75 | 171000 |
| 2025-12-02 | 15.08 | $15.75 | 166945 |
| 2025-12-01 | 15.01 | $15.64 | 247415 |
| 2025-11-28 | 14.95 | $15.58 | 102600 |
| 2025-11-26 | 14.88 | $15.76 | 208065 |
| 2025-11-25 | 14.79 | $15.56 | 324603 |
| 2025-11-24 | 14.71 | $15.08 | 1.4M |
| 2025-11-21 | 14.67 | $15.01 | 301900 |
| 2025-11-20 | 14.63 | $14.42 | 291100 |
| 2025-11-19 | 14.65 | $14.62 | 275734 |
| 2025-11-18 | 14.66 | $15.26 | 318100 |
| 2025-11-17 | 14.59 | $14.84 | 321700 |
| 2025-11-14 | 14.57 | $14.80 | 388304 |
| 2025-11-13 | 14.54 | $14.56 | 272831 |
| 2025-11-12 | 14.54 | $14.49 | 235300 |
| 2025-11-11 | 14.55 | $14.76 | 236200 |
| 2025-11-10 | 14.53 | $14.68 | 359300 |
| 2025-11-07 | 14.51 | $14.46 | 338705 |
| 2025-11-06 | 14.51 | $14.76 | 485100 |
| 2025-11-05 | 14.49 | $14.80 | 317600 |
| 2025-11-04 | 14.46 | $14.69 | 313200 |
| 2025-11-03 | 14.43 | $14.62 | 221703 |
| 2025-10-31 | 14.41 | $14.66 | 319560 |
| 2025-10-30 | 14.38 | $14.84 | 256900 |
| 2025-10-29 | 14.34 | $14.43 | 495944 |
| 2025-10-28 | 14.33 | $14.47 | 258101 |
| 2025-10-27 | 14.31 | $14.50 | 264128 |
| 2025-10-24 | 14.29 | $14.59 | 201223 |
| 2025-10-23 | 14.26 | $14.02 | 147832 |
| 2025-10-22 | 14.29 | $14.13 | 184200 |
| 2025-10-21 | 14.30 | $14.03 | 220100 |
| 2025-10-20 | 14.33 | $13.96 | 226300 |
| 2025-10-17 | 14.37 | $13.86 | 187224 |
| 2025-10-16 | 14.42 | $14.01 | 235856 |
| 2025-10-15 | 14.47 | $14.12 | 211100 |
| 2025-10-14 | 14.50 | $13.93 | 236410 |
| 2025-10-13 | 14.56 | $13.56 | 208300 |
| 2025-10-10 | 14.67 | $13.31 | 259244 |
| 2025-10-09 | 14.81 | $13.65 | 275208 |
| 2025-10-08 | 14.93 | $13.92 | 248400 |
| 2025-10-07 | 15.04 | $14.12 | 241862 |
| 2025-10-06 | 15.14 | $14.49 | 328700 |
| 2025-10-03 | 15.21 | $15.02 | 168521 |
| 2025-10-02 | 15.23 | $15.04 | 247000 |
| 2025-10-01 | 15.25 | $15.38 | 153200 |
| 2025-09-30 | 15.23 | $15.30 | 201828 |
| 2025-09-29 | 15.22 | $15.03 | 151000 |
| 2025-09-26 | 15.24 | $15.05 | 172900 |
| 2025-09-25 | 15.26 | $15.00 | 210100 |
| 2025-09-24 | 15.29 | $15.01 | 211805 |
| 2025-09-23 | 15.32 | $15.14 | 160900 |
| 2025-09-22 | 15.34 | $15.10 | 178300 |
| 2025-09-19 | 15.37 | $15.02 | 638035 |
| 2025-09-18 | 15.40 | $15.44 | 164926 |
| 2025-09-17 | 15.40 | $15.23 | 171732 |
| 2025-09-16 | 15.42 | $15.32 | 134900 |
| 2025-09-15 | 15.43 | $15.45 | 204200 |
| 2025-09-12 | 15.42 | $15.68 | 127016 |
| 2025-09-11 | 15.40 | $15.73 | 158900 |
| 2025-09-10 | 15.36 | $15.52 | 130200 |
| 2025-09-09 | 15.35 | $15.75 | 132000 |
| 2025-09-08 | 15.30 | $15.77 | 211941 |
| 2025-09-05 | 15.25 | $15.66 | 169405 |
| 2025-09-04 | 15.21 | $15.55 | 136014 |
| 2025-09-03 | 15.18 | $15.11 | 124600 |
| 2025-09-02 | 15.18 | $15.17 | 286509 |
| 2025-08-29 | 15.18 | $15.41 | 151745 |
| 2025-08-28 | 15.16 | $15.21 | 188645 |
| 2025-08-27 | 15.16 | $15.25 | 107003 |
| 2025-08-26 | 15.15 | $15.18 | 172402 |
| 2025-08-25 | 15.14 | $15.03 | 182649 |
| 2025-08-22 | 15.15 | $15.12 | 227601 |
| 2025-08-21 | 15.16 | $14.78 | 204139 |
| 2025-08-20 | 15.20 | $14.84 | 205200 |
| 2025-08-19 | 15.24 | $14.86 | 151702 |
| 2025-08-18 | 15.28 | $14.46 | 230935 |
| 2025-08-15 | 15.36 | $14.35 | 251000 |
| 2025-08-14 | 15.47 | $14.49 | 211900 |
| 2025-08-13 | 15.57 | $15.01 | 225779 |
| 2025-08-12 | 15.63 | $14.77 | 245792 |
| 2025-08-11 | 15.72 | $14.34 | 313427 |
| 2025-08-08 | 15.86 | $14.44 | 475715 |
| 2025-08-07 | 16.01 | $15.42 | 460800 |
| 2025-08-06 | 16.08 | $15.54 | 993300 |
| 2025-08-05 | 16.13 | $15.47 | 186300 |
| 2025-08-04 | 16.20 | $15.47 | 221820 |
| 2025-08-01 | 16.28 | $15.34 | 277302 |
| 2025-07-31 | 16.38 | $15.37 | 488223 |
| 2025-07-30 | 16.49 | $15.75 | 611506 |
| 2025-07-29 | 16.56 | $16.25 | 744051 |
| 2025-07-28 | 16.60 | $16.36 | 243765 |
| 2025-07-25 | 16.62 | $16.56 | 277647 |
| 2025-07-24 | 16.63 | $16.40 | 175256 |
| 2025-07-23 | 16.65 | $16.55 | 225132 |
| 2025-07-22 | 16.66 | $16.25 | 274500 |
| 2025-07-21 | 16.71 | $15.96 | 259300 |
| 2025-07-18 | 16.79 | $16.18 | 263600 |
| 2025-07-17 | 16.85 | $16.27 | 274638 |
| 2025-07-16 | 16.91 | $17.01 | 192200 |
| 2025-07-15 | 16.90 | $16.97 | 194400 |
| 2025-07-14 | 16.89 | $17.33 | 135900 |
| 2025-07-11 | 16.85 | $17.06 | 149200 |
| 2025-07-10 | 16.82 | $16.94 | 183600 |
| 2025-07-09 | 16.81 | $16.67 | 133900 |
| 2025-07-08 | 16.83 | $16.66 | 172344 |
| 2025-07-07 | 16.84 | $16.77 | 211212 |
| 2025-07-03 | 16.85 | $17.50 | 133915 |
| 2025-07-02 | 16.78 | $17.31 | 210700 |
| 2025-07-01 | 16.73 | $17.07 | 435400 |
| 2025-06-30 | 16.69 | $16.63 | 232834 |
| 2025-06-27 | 16.70 | $16.74 | 937033 |
| 2025-06-26 | 16.69 | $16.96 | 275200 |
| 2025-06-25 | 16.67 | $16.57 | 262700 |
| 2025-06-24 | 16.68 | $16.90 | 501403 |
| 2025-06-23 | 16.65 | $17.03 | 148927 |
| 2025-06-20 | 16.61 | $16.72 | 365600 |
| 2025-06-18 | 16.60 | $16.79 | 148201 |
| 2025-06-17 | 16.58 | $16.71 | 204023 |
| 2025-06-16 | 16.57 | $16.58 | 170900 |
| 2025-06-13 | 16.57 | $16.69 | 199400 |
| 2025-06-12 | 16.55 | $16.78 | 139408 |
| 2025-06-11 | 16.53 | $16.81 | 176325 |
| 2025-06-10 | 16.50 | $16.87 | 176700 |
| 2025-06-09 | 16.46 | $16.91 | 189900 |
| 2025-06-06 | 16.42 | $16.84 | 189000 |
| 2025-06-05 | 16.37 | $16.24 | 179216 |
| 2025-06-04 | 16.38 | $16.37 | 266600 |
| 2025-06-03 | 16.39 | $16.37 | 170600 |
| 2025-06-02 | 16.39 | $16.37 | 192842 |
| 2025-05-30 | 16.39 | $16.34 | 269251 |
| 2025-05-29 | 16.39 | $16.41 | 118392 |
| 2025-05-28 | 16.39 | $16.28 | 164200 |
| 2025-05-27 | 16.40 | $16.48 | 216817 |
| 2025-05-23 | 16.40 | $15.85 | 159400 |
| 2025-05-22 | 16.45 | $16.01 | 165252 |
| 2025-05-21 | 16.50 | $16.07 | 129124 |
| 2025-05-20 | 16.55 | $16.60 | 98349 |
| 2025-05-19 | 16.54 | $16.75 | 148025 |
| 2025-05-16 | 16.52 | $16.80 | 227125 |
| 2025-05-15 | 16.49 | $16.40 | 195948 |
| 2025-05-14 | 16.50 | $15.91 | 258111 |
| 2025-05-13 | 16.56 | $16.25 | 271041 |
| 2025-05-12 | 16.59 | $16.30 | 308314 |
| 2025-05-09 | 16.62 | $16.08 | 236400 |
| 2025-05-08 | 16.68 | $16.78 | 233303 |
| 2025-05-07 | 16.67 | $17.10 | 226600 |
| 2025-05-06 | 16.62 | $17.00 | 168115 |
| 2025-05-05 | 16.58 | $17.07 | 174605 |
| 2025-05-02 | 16.53 | $17.01 | 150722 |
| 2025-05-01 | 16.48 | $16.86 | 315300 |
| 2025-04-30 | 16.44 | $17.08 | 269135 |
| 2025-04-29 | 16.38 | $16.26 | 136333 |
| 2025-04-28 | 16.39 | $16.01 | 157500 |
| 2025-04-25 | 16.43 | $16.21 | 205218 |
| 2025-04-24 | 16.45 | $15.71 | 158300 |
| 2025-04-23 | 16.53 | $15.79 | 169512 |
| 2025-04-22 | 16.61 | $15.95 | 147008 |
| 2025-04-21 | 16.67 | $15.95 | 225135 |
| 2025-04-17 | 16.75 | $16.00 | 178103 |
| 2025-04-16 | 16.83 | $15.79 | 197200 |
| 2025-04-15 | 16.94 | $15.67 | 189220 |
| 2025-04-14 | 17.07 | $15.58 | 287601 |
| 2025-04-11 | 17.23 | $14.97 | 369933 |
| 2025-04-10 | 17.47 | $15.24 | 607162 |
| 2025-04-09 | 17.70 | $16.42 | 531521 |
| 2025-04-08 | 17.84 | $16.07 | 315048 |
| 2025-04-07 | 18.02 | $16.42 | 380448 |
| 2025-04-04 | 18.19 | $17.13 | 265748 |
| 2025-04-03 | 18.30 | $17.80 | 187900 |
| 2025-04-02 | 18.36 | $18.13 | 142708 |
| 2025-04-01 | 18.38 | $18.30 | 104400 |
| 2025-03-31 | 18.39 | $18.16 | 229539 |
| 2025-03-28 | 18.42 | $18.25 | 107948 |
| 2025-03-27 | 18.43 | $18.02 | 131839 |
| 2025-03-26 | 18.48 | $18.22 | 82700 |
| 2025-03-25 | 18.50 | $18.05 | 198300 |
| 2025-03-24 | 18.55 | $18.27 | 285522 |
| 2025-03-21 | 18.58 | $18.21 | 475121 |
| 2025-03-20 | 18.62 | $18.44 | 147805 |
| 2025-03-19 | 18.64 | $18.57 | 220900 |
| 2025-03-18 | 18.64 | $18.50 | 216500 |
| 2025-03-17 | 18.66 | $18.69 | 212061 |
| 2025-03-14 | 18.66 | $18.34 | 192100 |
| 2025-03-13 | 18.69 | $17.91 | 242625 |
| 2025-03-12 | 18.77 | $18.28 | 251735 |
| 2025-03-11 | 18.82 | $18.36 | 271912 |
| 2025-03-10 | 18.87 | $18.56 | 236300 |
| 2025-03-07 | 18.91 | $18.49 | 246305 |
| 2025-03-06 | 18.95 | $18.63 | 304700 |
| 2025-03-05 | 18.98 | $18.57 | 357800 |
| 2025-03-04 | 19.03 | $18.42 | 217300 |
| 2025-03-03 | 19.09 | $18.59 | 294421 |
| 2025-02-28 | 19.14 | $18.74 | 434813 |
| 2025-02-27 | 19.19 | $18.70 | 325500 |
| 2025-02-26 | 19.24 | $18.27 | 316300 |
| 2025-02-25 | 19.34 | $18.44 | 315936 |
| 2025-02-24 | 19.43 | $18.42 | 226722 |
| 2025-02-21 | 19.54 | $18.78 | 377913 |
| 2025-02-20 | 19.62 | $18.92 | 311700 |
| 2025-02-19 | 19.69 | $18.55 | 928440 |
| 2025-02-18 | 19.81 | $19.80 | 289747 |
| 2025-02-14 | 19.82 | $19.89 | 126801 |
| 2025-02-13 | 19.81 | $19.88 | 125612 |
| 2025-02-12 | 19.80 | $19.80 | 188141 |
| 2025-02-11 | 19.80 | $20.16 | 118642 |
| 2025-02-10 | 19.76 | $19.99 | 139000 |
| 2025-02-07 | 19.74 | $19.98 | 109800 |
| 2025-02-06 | 19.71 | $20.00 | 108803 |
| 2025-02-05 | 19.68 | $20.07 | 104900 |
| 2025-02-04 | 19.64 | $19.95 | 201938 |
| 2025-02-03 | 19.61 | $19.75 | 157543 |
| 2025-01-31 | 19.60 | $19.83 | 182508 |
| 2025-01-30 | 19.57 | $19.79 | 247931 |
| 2025-01-29 | 19.55 | $20.13 | 131050 |
| 2025-01-28 | 19.49 | $20.37 | 144522 |
| 2025-01-27 | 19.39 | $20.40 | 186401 |
| 2025-01-24 | 19.29 | $20.10 | 154700 |
| 2025-01-23 | 19.20 | $19.85 | 148600 |
| 2025-01-22 | 19.13 | $19.50 | 262200 |
| 2025-01-21 | 19.10 | $20.19 | 174100 |
| 2025-01-17 | 18.98 | $19.51 | 233322 |
| 2025-01-16 | 18.93 | $19.70 | 140400 |
| 2025-01-15 | 18.84 | $19.39 | 124834 |
| 2025-01-14 | 18.79 | $19.27 | 171518 |
| 2025-01-13 | 18.74 | $18.85 | 299430 |
| 2025-01-10 | 18.72 | $18.75 | 212300 |
| 2025-01-08 | 18.72 | $19.20 | 170700 |
| 2025-01-07 | 18.67 | $18.89 | 189200 |
| 2025-01-06 | 18.65 | $18.92 | 234500 |
| 2025-01-03 | 18.62 | $19.45 | 171106 |
| 2025-01-02 | 18.53 | $18.88 | 209512 |
| 2024-12-31 | 18.49 | $19.21 | 198000 |
| 2024-12-30 | 18.42 | $18.83 | 197500 |
| 2024-12-27 | 18.37 | $18.35 | 234700 |
| 2024-12-26 | 18.38 | $18.55 | 158816 |
| 2024-12-24 | 18.36 | $18.30 | 95100 |
| 2024-12-23 | 18.36 | $17.94 | 244307 |
| 2024-12-20 | 18.41 | $18.32 | 1.3M |
| 2024-12-19 | 18.42 | $18.10 | 382516 |
| 2024-12-18 | 18.45 | $18.26 | 316300 |
| 2024-12-17 | 18.47 | $18.85 | 406000 |
| 2024-12-16 | 18.43 | $18.36 | 348805 |
| 2024-12-13 | 18.44 | $18.09 | 182100 |
| 2024-12-12 | 18.48 | $18.14 | 145700 |
| 2024-12-11 | 18.51 | $18.20 | 248711 |
| 2024-12-10 | 18.55 | $18.58 | 182600 |
| 2024-12-09 | 18.54 | $18.44 | 173900 |
| 2024-12-06 | 18.55 | $18.14 | 136948 |
| 2024-12-05 | 18.60 | $18.45 | 314411 |
| 2024-12-04 | 18.61 | $18.77 | 200241 |
| 2024-12-03 | 18.60 | $18.75 | 201400 |
| 2024-12-02 | 18.58 | $18.83 | 229836 |
| 2024-11-29 | 18.55 | $18.90 | 89000 |
| 2024-11-27 | 18.52 | $18.79 | 180800 |
| 2024-11-26 | 18.49 | $18.38 | 290335 |
| 2024-11-25 | 18.50 | $18.60 | 497946 |
| 2024-11-22 | 18.49 | $18.52 | 251200 |
| 2024-11-21 | 18.49 | $18.53 | 237700 |
| 2024-11-20 | 18.48 | $18.39 | 132300 |
| 2024-11-19 | 18.49 | $18.69 | 157822 |
| 2024-11-18 | 18.47 | $18.89 | 217532 |
| 2024-11-15 | 18.43 | $18.61 | 138629 |
| 2024-11-14 | 18.41 | $18.65 | 226200 |
| 2024-11-13 | 18.38 | $19.00 | 255423 |
| 2024-11-12 | 18.32 | $19.08 | 311039 |
| 2024-11-11 | 18.23 | $19.35 | 291611 |
| 2024-11-08 | 18.12 | $18.79 | 353850 |
| 2024-11-07 | 18.05 | $18.97 | 480726 |
| 2024-11-06 | 17.95 | $18.85 | 373041 |
| 2024-11-05 | 17.85 | $18.78 | 244824 |
| 2024-11-04 | 17.76 | $18.67 | 332037 |
| 2024-11-01 | 17.66 | $18.41 | 255216 |
| 2024-10-31 | 17.58 | $18.76 | 340608 |
| 2024-10-30 | 17.46 | $18.94 | 503400 |
| 2024-10-29 | 17.30 | $17.75 | 231300 |
| 2024-10-28 | 17.26 | $17.73 | 320814 |
| 2024-10-25 | 17.21 | $17.62 | 510142 |
| 2024-10-24 | 17.16 | $16.76 | 205000 |
| 2024-10-23 | 17.20 | $16.93 | 226200 |
| 2024-10-22 | 17.23 | $17.12 | 236756 |
| 2024-10-21 | 17.24 | $17.43 | 288136 |
| 2024-10-18 | 17.23 | $17.75 | 297000 |
| 2024-10-17 | 17.17 | $17.55 | 207382 |
| 2024-10-16 | 17.13 | $17.44 | 283300 |
| 2024-10-15 | 17.10 | $17.45 | 309200 |
| 2024-10-14 | 17.06 | $16.81 | 260100 |
| 2024-10-11 | 17.09 | $16.68 | 309405 |
| 2024-10-10 | 17.13 | $16.06 | 397200 |
| 2024-10-09 | 17.24 | $16.34 | 374800 |
| 2024-10-08 | 17.34 | $16.52 | 412406 |
| 2024-10-07 | 17.42 | $16.90 | 280600 |
| 2024-10-04 | 17.48 | $16.95 | 275400 |
| 2024-10-03 | 17.53 | $17.19 | 319300 |
| 2024-10-02 | 17.57 | $17.51 | 291134 |
| 2024-10-01 | 17.58 | $17.86 | 308822 |
| 2024-09-30 | 17.55 | $18.15 | 480525 |
| 2024-09-27 | 17.48 | $17.84 | 454532 |
| 2024-09-26 | 17.44 | $17.48 | 456800 |
| 2024-09-25 | 17.44 | $17.09 | 396433 |
| 2024-09-24 | 17.48 | $17.16 | 392300 |
| 2024-09-23 | 17.51 | $17.24 | 509108 |
| 2024-09-20 | 17.54 | $16.42 | 6.3M |
| 2024-09-19 | 17.66 | $16.82 | 693100 |
| 2024-09-18 | 17.75 | $17.33 | 557200 |
| 2024-09-17 | 17.79 | $17.44 | 709126 |
| 2024-09-16 | 17.83 | $17.77 | 587400 |
| 2024-09-13 | 17.83 | $17.38 | 420700 |
| 2024-09-12 | 17.88 | $16.54 | 467730 |
| 2024-09-11 | 18.02 | $16.11 | 523986 |
| 2024-09-10 | 18.22 | $15.86 | 606928 |
| 2024-09-09 | 18.47 | $15.91 | 1.2M |
| 2024-09-06 | 18.74 | $16.22 | 425984 |
| 2024-09-05 | 19.00 | $16.30 | 902100 |
| 2024-09-04 | 19.29 | $17.93 | 229231 |
| 2024-09-03 | 19.43 | $18.29 | 310784 |
| 2024-08-30 | 19.55 | $18.73 | 228600 |
| 2024-08-29 | 19.64 | $18.73 | 201300 |
| 2024-08-28 | 19.73 | $18.64 | 152748 |
| 2024-08-27 | 19.85 | $18.90 | 199205 |
| 2024-08-26 | 19.95 | $19.29 | 296700 |
| 2024-08-23 | 20.02 | $19.20 | 243166 |
| 2024-08-22 | 20.10 | $18.93 | 192200 |
| 2024-08-21 | 20.23 | $18.92 | 193137 |
| 2024-08-20 | 20.37 | $18.95 | 228039 |
| 2024-08-19 | 20.51 | $19.29 | 270247 |
| 2024-08-16 | 20.64 | $18.72 | 441322 |
| 2024-08-15 | 20.85 | $18.32 | 397400 |
| 2024-08-14 | 21.11 | $18.03 | 251801 |
| 2024-08-13 | 21.44 | $18.26 | 418627 |
| 2024-08-12 | 21.77 | $17.90 | 454411 |
| 2024-08-09 | 22.18 | $17.99 | 402900 |
| 2024-08-08 | 22.62 | $18.95 | 343111 |
| 2024-08-07 | 23.01 | $19.00 | 452774 |
| 2024-08-06 | 23.43 | $19.06 | 295339 |
| 2024-08-05 | 23.89 | $19.32 | 350495 |
| 2024-08-02 | 24.37 | $20.07 | 519534 |
| 2024-08-01 | 24.82 | $20.46 | 673607 |
| 2024-07-31 | 25.28 | $21.76 | 1.1M |
| 2024-07-30 | 25.65 | $27.51 | 288946 |
| 2024-07-29 | 25.45 | $26.82 | 150500 |
| 2024-07-26 | 25.31 | $27.14 | 190509 |
| 2024-07-25 | 25.12 | $26.15 | 328600 |
| 2024-07-24 | 25.01 | $26.13 | 205000 |
| 2024-07-23 | 24.89 | $26.40 | 322300 |
| 2024-07-22 | 24.73 | $25.86 | 164700 |
| 2024-07-19 | 24.61 | $25.92 | 162300 |
| 2024-07-18 | 24.48 | $26.34 | 267227 |
| 2024-07-17 | 24.28 | $26.61 | 237404 |
| 2024-07-16 | 24.03 | $26.32 | 194400 |
| 2024-07-15 | 23.79 | $25.56 | 149500 |
| 2024-07-12 | 23.61 | $25.18 | 220138 |
| 2024-07-11 | 23.44 | $24.83 | 171014 |
| 2024-07-10 | 23.30 | $23.93 | 105203 |
| 2024-07-09 | 23.23 | $23.42 | 91400 |
| 2024-07-08 | 23.21 | $23.39 | 236527 |
| 2024-07-05 | 23.19 | $22.74 | 88132 |
| 2024-07-03 | 23.24 | $23.18 | 71830 |
| 2024-07-02 | 23.24 | $23.16 | 115200 |
| 2024-07-01 | 23.25 | $22.85 | 117400 |
| 2024-06-28 | 23.30 | $23.39 | 849519 |
| 2024-06-27 | 23.29 | $23.13 | 129241 |
| 2024-06-26 | 23.30 | $22.99 | 144000 |
| 2024-06-25 | 23.33 | $22.80 | 88321 |
| 2024-06-24 | 23.39 | $23.34 | 101000 |
| 2024-06-21 | 23.40 | $23.15 | 346619 |
| 2024-06-20 | 23.42 | $23.21 | 93500 |
| 2024-06-18 | 23.44 | $23.31 | 122600 |
| 2024-06-17 | 23.46 | $23.49 | 126300 |
| 2024-06-14 | 23.46 | $23.37 | 111500 |
| 2024-06-13 | 23.46 | $23.64 | 105800 |
| 2024-06-12 | 23.45 | $23.59 | 239202 |
| 2024-06-11 | 23.43 | $22.95 | 396112 |
| 2024-06-10 | 23.48 | $22.45 | 174251 |
| 2024-06-07 | 23.59 | $23.33 | 145548 |
| 2024-06-06 | 23.62 | $23.34 | 96100 |
| 2024-06-05 | 23.65 | $23.42 | 457300 |
| 2024-06-04 | 23.67 | $23.31 | 98610 |
| 2024-06-03 | 23.71 | $23.65 | 174000 |
| 2024-05-31 | 23.71 | $23.46 | 340900 |
| 2024-05-30 | 23.74 | $22.93 | 97836 |
| 2024-05-29 | 23.83 | $22.55 | 216400 |
| 2024-05-28 | 23.96 | $22.43 | 207100 |
| 2024-05-24 | 24.12 | $22.67 | 120000 |
| 2024-05-23 | 24.27 | $22.89 | 103000 |
| 2024-05-22 | 24.42 | $23.71 | 98500 |
| 2024-05-21 | 24.50 | $23.85 | 113800 |
| 2024-05-20 | 24.56 | $23.56 | 131800 |
| 2024-05-17 | 24.67 | $24.19 | 167718 |
| 2024-05-16 | 24.72 | $24.05 | 144900 |
| 2024-05-15 | 24.79 | $24.02 | 277600 |
| 2024-05-14 | 24.87 | $23.78 | 132336 |
| 2024-05-13 | 24.99 | $24.00 | 162232 |
| 2024-05-10 | 25.09 | $23.99 | 119619 |
| 2024-05-09 | 25.21 | $24.27 | 172100 |
| 2024-05-08 | 25.30 | $24.37 | 185900 |
| 2024-05-07 | 25.40 | $24.59 | 187300 |
| 2024-05-06 | 25.49 | $24.43 | 180200 |
| 2024-05-03 | 25.60 | $24.37 | 235600 |
| 2024-05-02 | 25.73 | $24.92 | 498200 |
| 2024-05-01 | 25.81 | $25.08 | 515100 |
| 2024-04-30 | 25.89 | $26.53 | 107100 |
| 2024-04-29 | 25.82 | $26.74 | 84900 |
| 2024-04-26 | 25.73 | $26.33 | 99123 |
| 2024-04-25 | 25.66 | $25.65 | 70082 |
| 2024-04-24 | 25.66 | $25.85 | 97804 |
| 2024-04-23 | 25.64 | $25.96 | 93504 |
| 2024-04-22 | 25.61 | $25.70 | 179922 |
| 2024-04-19 | 25.60 | $25.51 | 141300 |
| 2024-04-18 | 25.61 | $25.18 | 129500 |
| 2024-04-17 | 25.66 | $24.96 | 122632 |
| 2024-04-16 | 25.73 | $24.73 | 98800 |
| 2024-04-15 | 25.84 | $24.93 | 109700 |
| 2024-04-12 | 25.93 | $25.15 | 110014 |
| 2024-04-11 | 26.01 | $25.19 | 75100 |
| 2024-04-10 | 26.10 | $25.31 | 182900 |
| 2024-04-09 | 26.18 | $26.65 | 139438 |
| 2024-04-08 | 26.13 | $25.84 | 92100 |
| 2024-04-05 | 26.16 | $25.66 | 78067 |
| 2024-04-04 | 26.22 | $25.65 | 199136 |
| 2024-04-03 | 26.28 | $25.53 | 261000 |
| 2024-04-02 | 26.35 | $25.74 | 197012 |
| 2024-04-01 | 26.42 | $26.40 | 101027 |
| 2024-03-28 | 26.42 | $26.55 | 132800 |
| 2024-03-27 | 26.41 | $26.01 | 130837 |
| 2024-03-26 | 26.45 | $25.42 | 133613 |
| 2024-03-25 | 26.56 | $25.63 | 113200 |
| 2024-03-22 | 26.66 | $26.09 | 113241 |
| 2024-03-21 | 26.72 | $26.94 | 111200 |
| 2024-03-20 | 26.69 | $26.67 | 111400 |
| 2024-03-19 | 26.69 | $26.30 | 92124 |
| 2024-03-18 | 26.74 | $26.11 | 152100 |
| 2024-03-15 | 26.80 | $26.56 | 552234 |
| 2024-03-14 | 26.83 | $26.25 | 145300 |
| 2024-03-13 | 26.89 | $26.91 | 127100 |
| 2024-03-12 | 26.89 | $27.00 | 133000 |
| 2024-03-11 | 26.87 | $27.06 | 113638 |
| 2024-03-08 | 26.85 | $27.00 | 103400 |
| 2024-03-07 | 26.84 | $26.89 | 169400 |
| 2024-03-06 | 26.83 | $26.94 | 171338 |
| 2024-03-05 | 26.82 | $27.04 | 191731 |
| 2024-03-04 | 26.80 | $27.00 | 133640 |
| 2024-03-01 | 26.78 | $27.15 | 250115 |
| 2024-02-29 | 26.74 | $27.14 | 398038 |
| 2024-02-28 | 26.70 | $27.03 | 364605 |
| 2024-02-27 | 26.66 | $27.00 | 283600 |
| 2024-02-26 | 26.62 | $26.75 | 144900 |
| 2024-02-23 | 26.61 | $26.96 | 179400 |
| 2024-02-22 | 26.57 | $27.15 | 193100 |
| 2024-02-21 | 26.51 | $26.58 | 216012 |
| 2024-02-20 | 26.51 | $27.22 | 245604 |
| 2024-02-16 | 26.43 | $27.19 | 386400 |
| 2024-02-15 | 26.35 | $27.92 | 435000 |
| 2024-02-14 | 26.19 | $27.59 | 321200 |
| 2024-02-13 | 26.04 | $26.72 | 299900 |
| 2024-02-12 | 25.97 | $27.55 | 262535 |
| 2024-02-09 | 25.80 | $26.34 | 142500 |
| 2024-02-08 | 25.75 | $25.41 | 136700 |
| 2024-02-07 | 25.78 | $25.06 | 159416 |
| 2024-02-06 | 25.86 | $25.39 | 202300 |
| 2024-02-05 | 25.91 | $24.98 | 559801 |
| 2024-02-02 | 26.00 | $25.14 | 172900 |
| 2024-02-01 | 26.09 | $25.70 | 190609 |
| 2024-01-31 | 26.14 | $25.59 | 153400 |
| 2024-01-30 | 26.19 | $25.90 | 91439 |
| 2024-01-29 | 26.22 | $26.19 | 102800 |
| 2024-01-26 | 26.23 | $26.25 | 108903 |
| 2024-01-25 | 26.22 | $26.10 | 123100 |
| 2024-01-24 | 26.24 | $25.79 | 195800 |
| 2024-01-23 | 26.28 | $25.97 | 126300 |
| 2024-01-22 | 26.32 | $26.48 | 192000 |
| 2024-01-19 | 26.30 | $26.29 | 145000 |
| 2024-01-18 | 26.30 | $25.89 | 226700 |
| 2024-01-17 | 26.35 | $26.11 | 435700 |
| 2024-01-16 | 26.37 | $26.40 | 199716 |
| 2024-01-12 | 26.37 | $26.06 | 111405 |
| 2024-01-11 | 26.40 | $25.83 | 208331 |
| 2024-01-10 | 26.46 | $25.85 | 98213 |
| 2024-01-09 | 26.52 | $25.59 | 86700 |
| 2024-01-08 | 26.62 | $25.85 | 113529 |
| 2024-01-05 | 26.70 | $25.40 | 120100 |
| 2024-01-04 | 26.84 | $25.80 | 103534 |
| 2024-01-03 | 26.95 | $25.76 | 192500 |
| 2024-01-02 | 27.07 | $26.62 | 119100 |
| 2023-12-29 | 27.12 | $26.64 | 127103 |
| 2023-12-28 | 27.17 | $27.10 | 139710 |
| 2023-12-27 | 27.18 | $27.02 | 89900 |
| 2023-12-26 | 27.20 | $27.12 | 118841 |
| 2023-12-22 | 27.21 | $26.85 | 122100 |
| 2023-12-21 | 27.24 | $26.86 | 158600 |
| 2023-12-20 | 27.28 | $26.83 | 236100 |
| 2023-12-19 | 27.33 | $27.00 | 271600 |
| 2023-12-18 | 27.37 | $26.63 | 269400 |
| 2023-12-15 | 27.44 | $26.22 | 1.1M |
| 2023-12-14 | 27.57 | $28.18 | 313900 |
| 2023-12-13 | 27.51 | $27.99 | 410236 |
| 2023-12-12 | 27.46 | $27.43 | 158900 |
| 2023-12-11 | 27.46 | $27.63 | 203509 |
| 2023-12-08 | 27.44 | $28.22 | 199247 |
| 2023-12-07 | 27.36 | $27.96 | 177400 |
| 2023-12-06 | 27.30 | $27.78 | 119319 |
| 2023-12-05 | 27.24 | $27.97 | 108002 |
| 2023-12-04 | 27.17 | $28.09 | 117400 |
| 2023-12-01 | 27.07 | $27.50 | 199200 |
| 2023-11-30 | 27.03 | $27.10 | 282400 |
| 2023-11-29 | 27.02 | $27.00 | 99300 |
| 2023-11-28 | 27.02 | $26.98 | 66429 |
| 2023-11-27 | 27.02 | $26.96 | 70700 |
| 2023-11-24 | 27.03 | $26.70 | 40705 |
| 2023-11-22 | 27.07 | $26.40 | 119900 |
| 2023-11-21 | 27.14 | $26.50 | 78400 |
| 2023-11-20 | 27.20 | $26.69 | 100504 |
| 2023-11-17 | 27.26 | $26.64 | 189221 |
| 2023-11-16 | 27.32 | $26.73 | 123500 |
| 2023-11-15 | 27.38 | $26.95 | 83612 |
| 2023-11-14 | 27.43 | $27.10 | 232200 |
| 2023-11-13 | 27.47 | $25.72 | 125003 |
| 2023-11-10 | 27.65 | $26.12 | 184400 |
| 2023-11-09 | 27.81 | $25.72 | 151800 |
| 2023-11-08 | 28.03 | $26.44 | 113900 |
| 2023-11-07 | 28.20 | $26.96 | 151136 |
| 2023-11-06 | 28.33 | $27.96 | 133207 |
| 2023-11-03 | 28.37 | $27.94 | 192100 |
| 2023-11-02 | 28.41 | $27.60 | 280530 |
| 2023-11-01 | 28.50 | $27.76 | 442324 |
| 2023-10-31 | 28.57 | $28.67 | 104800 |
| 2023-10-30 | 28.56 | $28.21 | 81500 |
| 2023-10-27 | 28.60 | $28.05 | 117549 |
| 2023-10-26 | 28.66 | $27.69 | 78100 |
| 2023-10-25 | 28.76 | $27.47 | 78400 |
| 2023-10-24 | 28.90 | $27.99 | 78000 |
| 2023-10-23 | 28.99 | $27.77 | 120100 |
| 2023-10-20 | 29.12 | $28.43 | 124526 |
| 2023-10-19 | 29.19 | $28.25 | 112600 |
| 2023-10-18 | 29.29 | $28.46 | 108200 |
| 2023-10-17 | 29.38 | $29.49 | 150946 |
| 2023-10-16 | 29.37 | $28.79 | 148530 |
| 2023-10-13 | 29.43 | $28.43 | 124144 |
| 2023-10-12 | 29.53 | $28.20 | 87143 |
| 2023-10-11 | 29.68 | $28.90 | 78900 |
| 2023-10-10 | 29.76 | $28.68 | 114328 |
| 2023-10-09 | 29.87 | $28.28 | 69400 |
| 2023-10-06 | 30.04 | $28.29 | 90419 |
| 2023-10-05 | 30.22 | $28.68 | 123113 |
| 2023-10-04 | 30.38 | $28.46 | 91935 |
| 2023-10-03 | 30.59 | $28.11 | 97600 |
| 2023-10-02 | 30.85 | $29.04 | 135000 |
| 2023-09-29 | 31.04 | $29.70 | 143863 |
| 2023-09-28 | 31.18 | $29.07 | 147524 |
| 2023-09-27 | 31.40 | $28.74 | 102805 |
| 2023-09-26 | 31.68 | $28.85 | 94400 |
| 2023-09-25 | 31.98 | $29.83 | 91200 |
| 2023-09-22 | 32.20 | $30.39 | 161136 |
| 2023-09-21 | 32.39 | $30.83 | 276100 |
| 2023-09-20 | 32.56 | $31.62 | 92810 |
| 2023-09-19 | 32.66 | $31.55 | 77200 |
| 2023-09-18 | 32.77 | $31.74 | 74226 |
| 2023-09-15 | 32.88 | $32.61 | 338537 |
| 2023-09-14 | 32.91 | $33.03 | 124300 |
| 2023-09-13 | 32.90 | $32.25 | 111600 |
| 2023-09-12 | 32.97 | $32.36 | 85500 |
| 2023-09-11 | 33.03 | $32.09 | 97829 |
| 2023-09-08 | 33.13 | $32.44 | 69116 |
| 2023-09-07 | 33.20 | $32.55 | 92035 |
| 2023-09-06 | 33.27 | $32.35 | 58210 |
| 2023-09-05 | 33.37 | $32.37 | 128700 |
| 2023-09-01 | 33.47 | $33.39 | 109344 |
| 2023-08-31 | 33.48 | $33.19 | 184600 |
| 2023-08-30 | 33.51 | $33.59 | 79405 |
| 2023-08-29 | 33.50 | $33.39 | 86509 |
| 2023-08-28 | 33.52 | $32.87 | 86807 |
| 2023-08-25 | 33.58 | $32.57 | 79102 |
| 2023-08-24 | 33.69 | $32.50 | 180610 |
| 2023-08-23 | 33.82 | $32.51 | 78800 |
| 2023-08-22 | 33.95 | $32.01 | 100600 |
| 2023-08-21 | 34.16 | $31.95 | 103800 |
| 2023-08-18 | 34.39 | $32.06 | 88400 |
| 2023-08-17 | 34.64 | $32.44 | 73700 |
| 2023-08-16 | 34.87 | $33.14 | 76916 |
| 2023-08-15 | 35.05 | $33.43 | 70319 |
| 2023-08-14 | 35.22 | $33.83 | 90325 |
| 2023-08-11 | 35.37 | $34.45 | 75000 |
| 2023-08-10 | 35.46 | $34.62 | 144318 |
| 2023-08-09 | 35.55 | $35.57 | 203800 |
| 2023-08-08 | 35.55 | $35.36 | 209232 |
| 2023-08-07 | 35.57 | $36.29 | 124200 |
| 2023-08-04 | 35.49 | $36.45 | 147400 |
| 2023-08-03 | 35.39 | $36.04 | 156542 |
| 2023-08-02 | 35.33 | $36.20 | 166926 |
| 2023-08-01 | 35.23 | $35.13 | 200732 |
| 2023-07-31 | 35.25 | $35.24 | 166236 |
| 2023-07-28 | 35.25 | $34.79 | 153700 |
| 2023-07-27 | 35.29 | $34.77 | 163700 |
| 2023-07-26 | 35.35 | $36.10 | 71600 |
| 2023-07-25 | 35.27 | $36.24 | 96914 |
| 2023-07-24 | 35.17 | $36.66 | 80909 |
| 2023-07-21 | 35.01 | $36.35 | 66500 |
| 2023-07-20 | 34.87 | $36.19 | 106730 |
| 2023-07-19 | 34.73 | $35.81 | 70500 |
| 2023-07-18 | 34.62 | $35.56 | 74100 |
| 2023-07-17 | 34.52 | $35.93 | 87200 |
| 2023-07-14 | 34.37 | $35.90 | 84519 |
| 2023-07-13 | 34.21 | $35.62 | 97937 |
| 2023-07-12 | 34.06 | $35.81 | 121200 |
| 2023-07-11 | 33.87 | $35.42 | 120534 |
| 2023-07-10 | 33.71 | $34.79 | 122900 |
| 2023-07-07 | 33.60 | $34.62 | 149330 |
| 2023-07-06 | 33.49 | $33.99 | 191336 |
| 2023-07-05 | 33.44 | $33.54 | 121800 |
| 2023-07-03 | 33.43 | $33.46 | 62100 |
| 2023-06-30 | 33.42 | $33.02 | 176784 |
| 2023-06-29 | 33.47 | $32.86 | 136900 |
| 2023-06-28 | 33.53 | $32.74 | 132600 |
| 2023-06-27 | 33.61 | $32.97 | 265700 |
| 2023-06-26 | 33.68 | $32.50 | 189695 |
| 2023-06-23 | 33.81 | $31.65 | 380100 |
| 2023-06-22 | 34.03 | $32.64 | 133828 |
| 2023-06-21 | 34.18 | $33.03 | 99100 |
| 2023-06-20 | 34.30 | $33.85 | 81500 |
| 2023-06-16 | 34.35 | $34.28 | 255123 |
| 2023-06-15 | 34.35 | $34.62 | 93406 |
| 2023-06-14 | 34.33 | $34.55 | 82000 |
| 2023-06-13 | 34.30 | $34.69 | 87129 |
| 2023-06-12 | 34.26 | $34.49 | 80707 |
| 2023-06-09 | 34.24 | $34.66 | 69900 |
| 2023-06-08 | 34.19 | $35.28 | 101300 |
| 2023-06-07 | 34.08 | $35.28 | 161512 |
| 2023-06-06 | 33.95 | $34.44 | 93816 |
| 2023-06-05 | 33.90 | $33.30 | 94677 |
| 2023-06-02 | 33.96 | $33.66 | 130119 |
| 2023-06-01 | 34.00 | $32.73 | 88300 |
| 2023-05-31 | 34.13 | $32.80 | 157624 |
| 2023-05-30 | 34.27 | $32.46 | 70500 |
| 2023-05-26 | 34.46 | $32.53 | 70341 |
| 2023-05-25 | 34.66 | $32.37 | 124061 |
| 2023-05-24 | 34.90 | $33.54 | 117629 |
| 2023-05-23 | 35.05 | $34.13 | 91800 |
| 2023-05-22 | 35.14 | $33.39 | 109400 |
| 2023-05-19 | 35.33 | $33.40 | 132766 |
| 2023-05-18 | 35.53 | $34.15 | 116809 |
| 2023-05-17 | 35.68 | $35.00 | 101100 |
| 2023-05-16 | 35.75 | $34.71 | 96002 |
| 2023-05-15 | 35.86 | $35.35 | 77837 |
| 2023-05-12 | 35.91 | $35.33 | 75800 |
| 2023-05-11 | 35.97 | $35.39 | 66500 |
| 2023-05-10 | 36.03 | $35.92 | 59641 |
| 2023-05-09 | 36.05 | $35.87 | 88900 |
| 2023-05-08 | 36.06 | $36.38 | 63141 |
| 2023-05-05 | 36.03 | $36.51 | 108156 |
| 2023-05-04 | 35.98 | $36.34 | 152717 |
| 2023-05-03 | 35.94 | $35.94 | 161500 |
| 2023-05-02 | 35.94 | $36.07 | 133700 |
| 2023-05-01 | 35.93 | $35.95 | 60206 |
| 2023-04-28 | 35.93 | $35.79 | 70200 |
| 2023-04-27 | 35.94 | $35.38 | 56225 |
| 2023-04-26 | 36.00 | $34.73 | 105314 |
| 2023-04-25 | 36.14 | $35.57 | 96920 |
| 2023-04-24 | 36.20 | $35.74 | 47500 |
| 2023-04-21 | 36.24 | $36.27 | 82000 |
| 2023-04-20 | 36.24 | $35.89 | 76500 |
| 2023-04-19 | 36.28 | $35.75 | 62929 |
| 2023-04-18 | 36.33 | $35.65 | 77421 |
| 2023-04-17 | 36.41 | $36.31 | 68649 |
| 2023-04-14 | 36.42 | $36.08 | 63802 |
| 2023-04-13 | 36.45 | $36.80 | 88744 |
| 2023-04-12 | 36.41 | $36.84 | 86534 |
| 2023-04-11 | 36.37 | $36.85 | 65700 |
| 2023-04-10 | 36.32 | $36.40 | 77930 |
| 2023-04-06 | 36.31 | $36.31 | 61300 |
| 2023-04-05 | 36.31 | $35.97 | 78309 |
| 2023-04-04 | 36.35 | $36.36 | 80400 |
| 2023-04-03 | 36.34 | $36.60 | 101543 |
| 2023-03-31 | 36.32 | $36.60 | 171308 |
| 2023-03-30 | 36.29 | $36.21 | 121200 |
| 2023-03-29 | 36.30 | $35.75 | 102314 |
| 2023-03-28 | 36.35 | $35.20 | 97100 |
| 2023-03-27 | 36.48 | $35.19 | 79000 |
| 2023-03-24 | 36.61 | $35.13 | 99300 |
| 2023-03-23 | 36.77 | $34.24 | 138800 |
| 2023-03-22 | 37.03 | $34.39 | 127409 |
| 2023-03-21 | 37.31 | $35.84 | 126700 |
| 2023-03-20 | 37.47 | $35.94 | 138348 |
| 2023-03-17 | 37.63 | $35.41 | 362021 |
| 2023-03-16 | 37.86 | $36.41 | 163820 |
| 2023-03-15 | 38.01 | $36.41 | 181300 |
| 2023-03-14 | 38.18 | $36.11 | 184400 |
| 2023-03-13 | 38.40 | $35.05 | 126341 |
| 2023-03-10 | 38.75 | $35.17 | 121400 |
| 2023-03-09 | 39.13 | $36.62 | 94400 |
| 2023-03-08 | 39.39 | $37.37 | 104744 |
| 2023-03-07 | 39.60 | $37.10 | 111900 |
| 2023-03-06 | 39.87 | $37.86 | 106000 |
| 2023-03-03 | 40.08 | $38.78 | 56100 |
| 2023-03-02 | 40.22 | $38.68 | 81343 |
| 2023-03-01 | 40.38 | $38.74 | 141612 |
| 2023-02-28 | 40.55 | $38.74 | 147100 |
| 2023-02-27 | 40.74 | $39.05 | 86345 |
| 2023-02-24 | 40.92 | $39.55 | 86913 |
| 2023-02-23 | 41.06 | $40.17 | 81439 |
| 2023-02-22 | 41.16 | $40.07 | 162700 |
| 2023-02-21 | 41.27 | $40.68 | 121928 |
| 2023-02-17 | 41.33 | $40.86 | 110803 |
| 2023-02-16 | 41.38 | $41.25 | 140100 |
| 2023-02-15 | 41.40 | $41.04 | 230929 |
| 2023-02-14 | 41.43 | $41.13 | 135200 |
| 2023-02-13 | 41.47 | $41.72 | 157930 |
| 2023-02-10 | 41.44 | $42.30 | 48140 |
| 2023-02-09 | 41.35 | $41.42 | 74930 |
| 2023-02-08 | 41.34 | $42.13 | 54300 |
| 2023-02-07 | 41.26 | $42.57 | 91400 |
| 2023-02-06 | 41.12 | $42.77 | 57305 |
| 2023-02-03 | 40.94 | $43.13 | 129220 |
| 2023-02-02 | 40.71 | $43.34 | 77300 |
| 2023-02-01 | 40.44 | $42.51 | 137800 |
| 2023-01-31 | 40.22 | $42.88 | 111617 |
| 2023-01-30 | 39.94 | $42.12 | 81800 |
| 2023-01-27 | 39.71 | $42.14 | 55655 |
| 2023-01-26 | 39.46 | $41.84 | 59217 |
| 2023-01-25 | 39.20 | $41.40 | 43469 |
| 2023-01-24 | 38.97 | $41.42 | 100100 |
| 2023-01-23 | 38.72 | $41.73 | 297200 |
| 2023-01-20 | 38.40 | $41.54 | 74843 |
| 2023-01-19 | 38.07 | $41.17 | 106200 |
| 2023-01-18 | 37.74 | $40.89 | 106795 |
| 2023-01-17 | 37.41 | $40.69 | 89600 |
| 2023-01-13 | 37.06 | $40.62 | 125600 |
| 2023-01-12 | 36.69 | $39.34 | 125700 |
| 2023-01-11 | 36.41 | $38.78 | 75600 |
| 2023-01-10 | 36.16 | $37.69 | 84400 |
| 2023-01-09 | 36.00 | $37.85 | 129200 |
| 2023-01-06 | 35.81 | $38.05 | 149008 |
| 2023-01-05 | 35.57 | $36.48 | 126916 |
| 2023-01-04 | 35.47 | $37.05 | 136737 |
| 2023-01-03 | 35.31 | $36.05 | 110068 |
| 2022-12-30 | 35.23 | $35.80 | 89700 |
| 2022-12-29 | 35.17 | $36.10 | 65618 |
| 2022-12-28 | 35.07 | $35.38 | 78834 |
| 2022-12-27 | 35.04 | $35.89 | 60321 |
| 2022-12-23 | 34.95 | $35.67 | 64909 |
| 2022-12-22 | 34.87 | $35.25 | 114902 |
| 2022-12-21 | 34.83 | $35.37 | 159637 |
| 2022-12-20 | 34.78 | $34.57 | 84700 |
| 2022-12-19 | 34.80 | $34.67 | 108400 |
| 2022-12-16 | 34.81 | $34.11 | 270005 |
| 2022-12-15 | 34.89 | $34.67 | 143400 |
| 2022-12-14 | 34.91 | $35.37 | 156300 |
| 2022-12-13 | 34.86 | $34.98 | 206811 |
| 2022-12-12 | 34.85 | $34.74 | 106207 |
| 2022-12-09 | 34.86 | $35.06 | 67837 |
| 2022-12-08 | 34.84 | $35.26 | 86346 |
| 2022-12-07 | 34.79 | $35.22 | 107000 |
| 2022-12-06 | 34.75 | $35.06 | 66704 |
| 2022-12-05 | 34.71 | $35.16 | 76242 |
| 2022-12-02 | 34.67 | $36.13 | 101430 |
| 2022-12-01 | 34.51 | $35.53 | 118101 |
| 2022-11-30 | 34.41 | $35.26 | 134341 |
| 2022-11-29 | 34.32 | $34.50 | 102100 |
| 2022-11-28 | 34.30 | $33.97 | 75100 |
| 2022-11-25 | 34.33 | $34.89 | 22624 |
| 2022-11-23 | 34.27 | $34.50 | 93900 |
| 2022-11-22 | 34.25 | $34.68 | 107400 |
| 2022-11-21 | 34.20 | $34.53 | 128405 |
| 2022-11-18 | 34.17 | $34.66 | 203300 |
| 2022-11-17 | 34.12 | $34.71 | 169339 |
| 2022-11-16 | 34.06 | $33.96 | 105645 |
| 2022-11-15 | 34.07 | $34.34 | 125622 |
| 2022-11-14 | 34.04 | $34.27 | 90108 |
| 2022-11-11 | 34.01 | $34.83 | 178100 |
| 2022-11-10 | 33.93 | $34.82 | 343417 |
| 2022-11-09 | 33.83 | $34.15 | 114500 |
| 2022-11-08 | 33.80 | $35.09 | 147847 |
| 2022-11-07 | 33.66 | $35.30 | 151627 |
| 2022-11-04 | 33.49 | $35.29 | 120633 |
| 2022-11-03 | 33.30 | $34.63 | 118500 |
| 2022-11-02 | 33.16 | $34.92 | 196000 |
| 2022-11-01 | 32.98 | $34.19 | 134900 |
| 2022-10-31 | 32.85 | $34.60 | 174303 |
| 2022-10-28 | 32.66 | $34.34 | 132805 |
| 2022-10-27 | 32.49 | $33.41 | 196505 |
| 2022-10-26 | 32.39 | $32.82 | 109933 |
| 2022-10-25 | 32.35 | $32.74 | 99700 |
| 2022-10-24 | 32.30 | $32.02 | 129700 |
| 2022-10-21 | 32.33 | $31.77 | 211800 |
| 2022-10-20 | 32.39 | $31.23 | 76000 |
| 2022-10-19 | 32.52 | $31.63 | 97700 |
| 2022-10-18 | 32.61 | $32.44 | 172700 |
| 2022-10-17 | 32.63 | $32.45 | 198732 |
| 2022-10-14 | 32.65 | $31.60 | 141800 |
| 2022-10-13 | 32.76 | $31.70 | 121709 |
| 2022-10-12 | 32.87 | $31.51 | 206300 |
| 2022-10-11 | 33.01 | $31.57 | 223300 |
| 2022-10-10 | 33.16 | $31.06 | 61233 |
| 2022-10-07 | 33.38 | $31.24 | 68800 |
| 2022-10-06 | 33.61 | $31.97 | 95600 |
| 2022-10-05 | 33.78 | $32.31 | 60700 |
| 2022-10-04 | 33.93 | $33.29 | 104200 |
| 2022-10-03 | 34.00 | $32.79 | 101318 |
| 2022-09-30 | 34.13 | $32.75 | 163440 |
| 2022-09-29 | 34.27 | $31.22 | 136100 |
| 2022-09-28 | 34.60 | $31.55 | 188042 |
| 2022-09-27 | 34.92 | $30.66 | 209300 |
| 2022-09-26 | 35.36 | $31.85 | 188000 |
| 2022-09-23 | 35.73 | $33.29 | 69800 |
| 2022-09-22 | 35.99 | $33.68 | 59900 |
| 2022-09-21 | 36.24 | $34.49 | 79412 |
| 2022-09-20 | 36.42 | $34.18 | 70800 |
| 2022-09-19 | 36.65 | $34.83 | 58822 |
| 2022-09-16 | 36.85 | $34.92 | 514334 |
| 2022-09-15 | 37.05 | $34.96 | 74600 |
| 2022-09-14 | 37.27 | $35.08 | 79922 |
| 2022-09-13 | 37.50 | $36.16 | 107419 |
| 2022-09-12 | 37.64 | $37.40 | 81934 |
| 2022-09-09 | 37.67 | $37.25 | 70100 |
| 2022-09-08 | 37.71 | $36.41 | 54607 |
| 2022-09-07 | 37.85 | $36.14 | 56535 |
| 2022-09-06 | 38.03 | $36.01 | 49700 |
| 2022-09-02 | 38.24 | $35.96 | 44046 |
| 2022-09-01 | 38.48 | $36.47 | 65229 |
| 2022-08-31 | 38.69 | $36.89 | 64001 |
| 2022-08-30 | 38.88 | $37.05 | 49731 |
| 2022-08-29 | 39.07 | $37.57 | 41248 |
| 2022-08-26 | 39.23 | $38.04 | 37626 |
| 2022-08-25 | 39.35 | $38.93 | 41400 |
| 2022-08-24 | 39.40 | $38.78 | 35710 |
| 2022-08-23 | 39.46 | $38.59 | 93000 |
| 2022-08-22 | 39.56 | $39.59 | 61900 |
| 2022-08-19 | 39.55 | $39.98 | 55635 |
| 2022-08-18 | 39.51 | $39.85 | 41223 |
| 2022-08-17 | 39.47 | $40.40 | 42600 |
| 2022-08-16 | 39.37 | $40.49 | 40800 |
| 2022-08-15 | 39.26 | $40.99 | 34512 |
| 2022-08-12 | 39.07 | $40.82 | 67200 |
| 2022-08-11 | 38.89 | $40.32 | 36710 |
| 2022-08-10 | 38.74 | $40.76 | 74200 |
| 2022-08-09 | 38.53 | $40.76 | 74025 |
| 2022-08-08 | 38.29 | $40.06 | 51900 |
| 2022-08-05 | 38.11 | $39.80 | 65032 |
| 2022-08-04 | 37.93 | $40.10 | 102100 |
| 2022-08-03 | 37.70 | $40.35 | 179100 |
| 2022-08-02 | 37.42 | $39.48 | 46500 |
| 2022-08-01 | 37.20 | $40.08 | 144121 |
| 2022-07-29 | 36.90 | $38.95 | 59432 |
| 2022-07-28 | 36.69 | $38.68 | 33700 |
| 2022-07-27 | 36.48 | $37.98 | 38100 |
| 2022-07-26 | 36.32 | $37.92 | 48816 |
| 2022-07-25 | 36.15 | $37.64 | 42900 |
| 2022-07-22 | 35.99 | $37.22 | 52614 |
| 2022-07-21 | 35.86 | $36.99 | 45400 |
| 2022-07-20 | 35.74 | $36.60 | 93319 |
| 2022-07-19 | 35.65 | $36.43 | 71847 |
| 2022-07-18 | 35.57 | $35.50 | 46316 |
| 2022-07-15 | 35.58 | $35.98 | 62900 |
| 2022-07-14 | 35.54 | $35.15 | 20100 |
| 2022-07-13 | 35.58 | $35.09 | 29428 |
| 2022-07-12 | 35.63 | $35.27 | 51400 |
| 2022-07-11 | 35.67 | $35.27 | 34828 |
| 2022-07-08 | 35.71 | $35.67 | 41631 |
| 2022-07-07 | 35.71 | $35.70 | 42403 |
| 2022-07-06 | 35.72 | $36.45 | 47017 |
| 2022-07-05 | 35.64 | $36.43 | 90542 |
| 2022-07-01 | 35.56 | $36.28 | 64900 |
| 2022-06-30 | 35.48 | $36.21 | 94839 |
| 2022-06-29 | 35.40 | $36.49 | 59635 |
| 2022-06-28 | 35.29 | $35.84 | 88800 |
| 2022-06-27 | 35.23 | $35.55 | 83612 |
| 2022-06-24 | 35.20 | $36.01 | 243100 |
| 2022-06-23 | 35.11 | $34.88 | 86122 |
| 2022-06-22 | 35.13 | $33.77 | 67615 |
| 2022-06-21 | 35.28 | $33.60 | 72607 |
| 2022-06-17 | 35.45 | $33.22 | 134027 |
| 2022-06-16 | 35.69 | $32.98 | 76400 |
| 2022-06-15 | 35.97 | $33.52 | 71400 |
| 2022-06-14 | 36.23 | $32.88 | 103400 |
| 2022-06-13 | 36.59 | $33.84 | 87100 |
| 2022-06-10 | 36.87 | $36.28 | 72500 |
| 2022-06-09 | 36.94 | $36.52 | 58600 |
| 2022-06-08 | 36.98 | $36.73 | 82003 |
| 2022-06-07 | 37.01 | $37.09 | 69600 |
| 2022-06-06 | 37.00 | $36.22 | 76000 |
| 2022-06-03 | 37.08 | $36.02 | 94609 |
| 2022-06-02 | 37.19 | $36.98 | 58300 |
| 2022-06-01 | 37.21 | $37.36 | 62418 |
| 2022-05-31 | 37.20 | $37.68 | 98646 |
| 2022-05-27 | 37.15 | $37.70 | 52325 |
| 2022-05-26 | 37.09 | $36.99 | 120001 |
| 2022-05-25 | 37.10 | $37.02 | 71009 |
| 2022-05-24 | 37.11 | $36.63 | 74400 |
| 2022-05-23 | 37.16 | $36.29 | 58324 |
| 2022-05-20 | 37.25 | $35.93 | 98400 |
| 2022-05-19 | 37.39 | $36.17 | 121714 |
| 2022-05-18 | 37.52 | $36.33 | 111700 |
| 2022-05-17 | 37.64 | $37.07 | 54200 |
| 2022-05-16 | 37.70 | $36.53 | 63300 |
| 2022-05-13 | 37.83 | $36.32 | 120145 |
| 2022-05-12 | 37.98 | $36.01 | 95308 |
| 2022-05-11 | 38.19 | $36.00 | 129112 |
| 2022-05-10 | 38.42 | $37.00 | 158600 |
| 2022-05-09 | 38.57 | $37.25 | 119700 |
| 2022-05-06 | 38.71 | $37.50 | 99800 |
| 2022-05-05 | 38.84 | $37.13 | 148239 |
| 2022-05-04 | 39.02 | $37.06 | 138107 |
| 2022-05-03 | 39.23 | $36.47 | 71900 |
| 2022-05-02 | 39.52 | $36.28 | 118200 |
| 2022-04-29 | 39.86 | $36.82 | 130229 |
| 2022-04-28 | 40.18 | $38.35 | 63300 |
| 2022-04-27 | 40.37 | $37.73 | 122421 |
| 2022-04-26 | 40.65 | $38.29 | 56800 |
| 2022-04-25 | 40.89 | $39.27 | 64700 |
| 2022-04-22 | 41.07 | $39.43 | 53000 |
| 2022-04-21 | 41.24 | $40.28 | 64400 |
| 2022-04-20 | 41.34 | $40.54 | 49438 |
| 2022-04-19 | 41.42 | $40.40 | 74813 |
| 2022-04-18 | 41.53 | $40.33 | 57547 |
| 2022-04-14 | 41.66 | $41.57 | 52800 |
| 2022-04-13 | 41.67 | $41.48 | 68100 |
| 2022-04-12 | 41.69 | $41.08 | 102200 |
| 2022-04-11 | 41.75 | $41.14 | 56707 |
| 2022-04-08 | 41.81 | $41.42 | 37300 |
| 2022-04-07 | 41.85 | $41.75 | 81507 |
| 2022-04-06 | 41.87 | $42.40 | 79400 |
| 2022-04-05 | 41.81 | $41.94 | 110643 |
| 2022-04-04 | 41.80 | $42.47 | 67118 |
| 2022-04-01 | 41.73 | $42.92 | 109048 |
| 2022-03-31 | 41.60 | $42.21 | 118200 |
| 2022-03-30 | 41.54 | $41.88 | 58102 |
| 2022-03-29 | 41.50 | $42.16 | 69500 |
| 2022-03-28 | 41.43 | $41.22 | 71900 |
| 2022-03-25 | 41.45 | $41.36 | 48500 |
| 2022-03-24 | 41.46 | $41.11 | 61900 |
| 2022-03-23 | 41.50 | $40.84 | 46206 |
| 2022-03-22 | 41.57 | $41.30 | 66833 |
| 2022-03-21 | 41.60 | $41.32 | 56606 |
| 2022-03-18 | 41.62 | $41.39 | 272200 |
| 2022-03-17 | 41.65 | $40.92 | 49200 |
| 2022-03-16 | 41.73 | $40.32 | 112800 |
| 2022-03-15 | 41.87 | $39.90 | 76500 |
| 2022-03-14 | 42.08 | $39.70 | 72500 |
| 2022-03-11 | 42.33 | $40.68 | 78300 |
| 2022-03-10 | 42.51 | $41.13 | 63125 |
| 2022-03-09 | 42.65 | $41.51 | 94800 |
| 2022-03-08 | 42.77 | $41.62 | 63011 |
| 2022-03-07 | 42.89 | $41.92 | 93100 |
| 2022-03-04 | 42.99 | $43.66 | 69500 |
| 2022-03-03 | 42.92 | $42.96 | 62200 |
| 2022-03-02 | 42.92 | $42.76 | 78832 |
| 2022-03-01 | 42.94 | $41.98 | 102600 |
| 2022-02-28 | 43.04 | $41.70 | 164546 |
| 2022-02-25 | 43.18 | $42.53 | 94213 |
| 2022-02-24 | 43.25 | $41.89 | 88545 |
| 2022-02-23 | 43.39 | $41.77 | 72000 |
| 2022-02-22 | 43.56 | $42.43 | 150200 |
| 2022-02-18 | 43.68 | $43.74 | 117517 |
| 2022-02-17 | 43.67 | $43.97 | 77300 |
| 2022-02-16 | 43.64 | $44.16 | 127800 |
| 2022-02-15 | 43.58 | $42.69 | 99200 |
| 2022-02-14 | 43.68 | $42.37 | 92300 |
| 2022-02-11 | 43.82 | $42.72 | 100300 |
| 2022-02-10 | 43.93 | $41.53 | 102330 |
| 2022-02-09 | 44.19 | $42.69 | 66400 |
| 2022-02-08 | 44.34 | $42.22 | 47126 |
| 2022-02-07 | 44.57 | $42.56 | 61400 |
| 2022-02-04 | 44.78 | $43.07 | 119632 |
| 2022-02-03 | 44.96 | $43.28 | 48700 |
| 2022-02-02 | 45.13 | $44.30 | 108447 |
| 2022-02-01 | 45.22 | $44.36 | 130145 |
| 2022-01-31 | 45.31 | $45.34 | 137400 |
| 2022-01-28 | 45.31 | $44.14 | 125000 |
| 2022-01-27 | 45.43 | $43.54 | 81709 |
| 2022-01-26 | 45.63 | $44.04 | 96118 |
| 2022-01-25 | 45.80 | $44.88 | 131809 |
| 2022-01-24 | 45.89 | $45.25 | 92800 |
| 2022-01-21 | 45.96 | $44.31 | 124939 |
| 2022-01-20 | 46.14 | $44.09 | 71000 |
| 2022-01-19 | 46.35 | $44.99 | 79700 |
| 2022-01-18 | 46.49 | $45.72 | 98800 |
| 2022-01-14 | 46.58 | $46.63 | 96300 |
| 2022-01-13 | 46.57 | $46.66 | 132800 |
| 2022-01-12 | 46.56 | $47.31 | 153934 |
| 2022-01-11 | 46.48 | $46.70 | 140400 |
| 2022-01-10 | 46.46 | $47.77 | 150417 |
| 2022-01-07 | 46.32 | $47.52 | 95109 |
| 2022-01-06 | 46.20 | $47.49 | 106901 |
| 2022-01-05 | 46.06 | $46.42 | 77200 |
| 2022-01-04 | 46.02 | $47.06 | 73532 |
| 2022-01-03 | 45.91 | $46.98 | 81338 |
| 2021-12-31 | 45.80 | $47.27 | 128200 |
| 2021-12-30 | 45.65 | $47.38 | 51500 |
| 2021-12-29 | 45.46 | $47.25 | 38724 |
| 2021-12-28 | 45.27 | $46.58 | 65916 |
| 2021-12-27 | 45.14 | $46.09 | 84300 |
| 2021-12-23 | 45.04 | $45.43 | 40400 |
| 2021-12-22 | 45.00 | $45.59 | 54600 |
| 2021-12-21 | 44.93 | $44.95 | 76400 |
| 2021-12-20 | 44.93 | $44.94 | 75900 |
| 2021-12-17 | 44.93 | $45.43 | 539547 |
| 2021-12-16 | 44.88 | $45.20 | 90500 |
| 2021-12-15 | 44.84 | $45.20 | 238543 |
| 2021-12-14 | 44.81 | $44.54 | 111400 |
| 2021-12-13 | 44.83 | $44.58 | 125919 |
| 2021-12-10 | 44.86 | $44.50 | 201300 |
| 2021-12-09 | 44.90 | $44.79 | 82231 |
| 2021-12-08 | 44.91 | $45.34 | 43725 |
| 2021-12-07 | 44.86 | $45.03 | 59100 |
| 2021-12-06 | 44.85 | $44.94 | 89000 |
| 2021-12-03 | 44.84 | $43.49 | 98200 |
| 2021-12-02 | 44.98 | $43.81 | 77200 |
| 2021-12-01 | 45.10 | $42.56 | 102107 |
| 2021-11-30 | 45.37 | $43.03 | 105410 |
| 2021-11-29 | 45.61 | $43.51 | 81445 |
| 2021-11-26 | 45.84 | $43.71 | 56918 |
| 2021-11-24 | 46.06 | $45.51 | 115600 |
| 2021-11-23 | 46.12 | $44.63 | 92600 |
| 2021-11-22 | 46.27 | $44.45 | 64700 |
| 2021-11-19 | 46.47 | $44.80 | 115000 |
| 2021-11-18 | 46.64 | $44.99 | 84200 |
| 2021-11-17 | 46.82 | $45.57 | 84246 |
| 2021-11-16 | 46.95 | $45.61 | 77800 |
| 2021-11-15 | 47.09 | $46.33 | 65900 |
| 2021-11-12 | 47.17 | $46.23 | 46100 |
| 2021-11-11 | 47.27 | $46.79 | 71814 |
| 2021-11-10 | 47.32 | $47.00 | 106900 |
| 2021-11-09 | 47.35 | $47.39 | 76733 |
| 2021-11-08 | 47.35 | $47.30 | 55400 |
| 2021-11-05 | 47.35 | $47.73 | 65600 |
| 2021-11-04 | 47.31 | $46.48 | 76702 |
| 2021-11-03 | 47.40 | $47.00 | 102600 |
| 2021-11-02 | 47.44 | $48.49 | 68700 |
| 2021-11-01 | 47.33 | $48.69 | 81032 |
| 2021-10-29 | 47.19 | $47.84 | 91400 |
| 2021-10-28 | 47.12 | $48.26 | 67800 |
| 2021-10-27 | 47.00 | $48.51 | 104800 |
| 2021-10-26 | 46.84 | $47.70 | 76600 |
| 2021-10-25 | 46.75 | $46.47 | 90900 |
| 2021-10-22 | 46.78 | $46.89 | 66900 |
| 2021-10-21 | 46.77 | $47.01 | 73700 |
| 2021-10-20 | 46.74 | $46.79 | 96100 |
| 2021-10-19 | 46.74 | $46.40 | 79900 |
| 2021-10-18 | 46.77 | $47.18 | 73800 |
| 2021-10-15 | 46.73 | $47.89 | 93909 |
| 2021-10-14 | 46.61 | $48.13 | 78631 |
| 2021-10-13 | 46.45 | $47.55 | 86304 |
| 2021-10-12 | 46.33 | $46.27 | 42627 |
| 2021-10-11 | 46.34 | $45.13 | 66700 |
| 2021-10-08 | 46.46 | $45.05 | 52148 |
| 2021-10-07 | 46.61 | $45.33 | 63024 |
| 2021-10-06 | 46.75 | $45.00 | 60517 |
| 2021-10-05 | 46.93 | $44.65 | 62120 |
| 2021-10-04 | 47.17 | $45.75 | 109800 |
| 2021-10-01 | 47.32 | $45.55 | 139800 |
| 2021-09-30 | 47.51 | $45.19 | 95922 |
| 2021-09-29 | 47.75 | $46.30 | 119100 |
| 2021-09-28 | 47.90 | $46.00 | 161900 |
| 2021-09-27 | 48.10 | $46.75 | 149700 |
| 2021-09-24 | 48.25 | $48.02 | 177038 |
| 2021-09-23 | 48.27 | $48.62 | 88407 |
| 2021-09-22 | 48.23 | $48.52 | 85500 |
| 2021-09-21 | 48.20 | $48.40 | 141419 |
| 2021-09-20 | 48.18 | $48.10 | 84624 |
| 2021-09-17 | 48.19 | $48.16 | 318043 |
| 2021-09-16 | 48.19 | $48.03 | 87126 |
| 2021-09-15 | 48.21 | $47.83 | 89749 |
| 2021-09-14 | 48.25 | $47.65 | 148321 |
| 2021-09-13 | 48.31 | $47.05 | 95135 |
| 2021-09-10 | 48.45 | $46.28 | 96400 |
| 2021-09-09 | 48.67 | $47.92 | 104100 |
| 2021-09-08 | 48.75 | $49.08 | 76124 |
| 2021-09-07 | 48.72 | $48.74 | 51200 |
| 2021-09-03 | 48.72 | $49.57 | 69728 |
| 2021-09-02 | 48.63 | $49.93 | 47036 |
| 2021-09-01 | 48.49 | $49.61 | 87600 |
| 2021-08-31 | 48.37 | $48.51 | 57844 |
| 2021-08-30 | 48.36 | $48.58 | 50600 |
| 2021-08-27 | 48.33 | $48.30 | 86407 |
| 2021-08-26 | 48.34 | $47.63 | 59101 |
| 2021-08-25 | 48.41 | $48.36 | 84000 |
| 2021-08-24 | 48.42 | $47.89 | 34700 |
| 2021-08-23 | 48.47 | $47.68 | 59800 |
| 2021-08-20 | 48.56 | $47.96 | 89000 |
| 2021-08-19 | 48.62 | $47.61 | 60200 |
| 2021-08-18 | 48.73 | $47.89 | 65229 |
| 2021-08-17 | 48.81 | $48.13 | 42106 |
| 2021-08-16 | 48.88 | $47.79 | 54845 |
| 2021-08-13 | 49.00 | $48.48 | 38347 |
| 2021-08-12 | 49.05 | $47.93 | 77500 |
| 2021-08-11 | 49.17 | $48.30 | 73900 |
| 2021-08-10 | 49.27 | $48.56 | 73500 |
| 2021-08-09 | 49.34 | $49.32 | 55300 |
| 2021-08-06 | 49.34 | $49.85 | 71800 |
| 2021-08-05 | 49.29 | $49.73 | 70600 |
| 2021-08-04 | 49.24 | $48.49 | 87804 |
| 2021-08-03 | 49.32 | $49.95 | 128815 |
| 2021-08-02 | 49.25 | $49.30 | 51003 |
| 2021-07-30 | 49.25 | $49.83 | 87000 |
| 2021-07-29 | 49.19 | $49.90 | 43400 |
| 2021-07-28 | 49.11 | $49.42 | 52519 |
| 2021-07-27 | 49.08 | $49.35 | 62626 |
| 2021-07-26 | 49.05 | $49.14 | 59600 |
| 2021-07-23 | 49.04 | $49.57 | 40300 |
| 2021-07-22 | 48.99 | $48.50 | 59300 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
18.21
2026-07-20
Close Price
$18.68
Vol: 199146
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.06
Average
28.39
Maximum
49.40
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 18.21 | $18.68 | 199146 |
| 2026-07-17 | 18.15 | $18.81 | 262622 |
| 2026-07-16 | 18.07 | $18.58 | 295152 |
| 2026-07-15 | 18.01 | $17.97 | 166100 |
| 2026-07-14 | 18.01 | $17.69 | 164641 |
| 2026-07-13 | 18.04 | $18.07 | 134551 |
| 2026-07-10 | 18.02 | $18.01 | 167600 |
| 2026-07-09 | 18.02 | $17.81 | 258600 |
| 2026-07-08 | 18.03 | $17.89 | 195947 |
| 2026-07-07 | 18.03 | $18.01 | 226527 |
| 2026-07-06 | 18.02 | $18.05 | 222819 |
| 2026-07-02 | 18.00 | $18.31 | 204327 |
| 2026-07-01 | 17.95 | $18.38 | 151000 |
| 2026-06-30 | 17.88 | $18.28 | 178976 |
| 2026-06-29 | 17.83 | $18.49 | 151200 |
| 2026-06-26 | 17.74 | $18.33 | 594334 |
| 2026-06-25 | 17.67 | $17.96 | 169700 |
| 2026-06-24 | 17.63 | $18.03 | 188400 |
| 2026-06-23 | 17.58 | $17.85 | 160801 |
| 2026-06-22 | 17.55 | $17.50 | 175284 |
| 2026-06-18 | 17.55 | $17.43 | 389000 |
| 2026-06-17 | 17.56 | $17.44 | 140600 |
| 2026-06-16 | 17.56 | $17.70 | 115845 |
| 2026-06-15 | 17.54 | $17.59 | 134023 |
| 2026-06-12 | 17.53 | $17.91 | 91128 |
| 2026-06-11 | 17.48 | $17.87 | 142034 |
| 2026-06-10 | 17.43 | $17.86 | 133041 |
| 2026-06-09 | 17.38 | $17.70 | 159128 |
| 2026-06-08 | 17.34 | $17.39 | 100500 |
| 2026-06-05 | 17.33 | $17.49 | 124031 |
| 2026-06-04 | 17.32 | $17.28 | 137400 |
| 2026-06-03 | 17.32 | $17.00 | 189026 |
| 2026-06-02 | 17.35 | $17.43 | 151700 |
| 2026-06-01 | 17.34 | $17.25 | 195801 |
| 2026-05-29 | 17.35 | $17.22 | 213039 |
| 2026-05-28 | 17.37 | $17.37 | 163900 |
| 2026-05-27 | 17.36 | $17.58 | 144900 |
| 2026-05-26 | 17.34 | $17.56 | 129100 |
| 2026-05-22 | 17.32 | $17.38 | 196000 |
| 2026-05-21 | 17.31 | $17.72 | 212500 |
| 2026-05-20 | 17.27 | $17.54 | 181240 |
| 2026-05-19 | 17.25 | $17.34 | 141340 |
| 2026-05-18 | 17.24 | $17.29 | 159314 |
| 2026-05-15 | 17.24 | $16.87 | 162000 |
| 2026-05-14 | 17.28 | $17.08 | 167592 |
| 2026-05-13 | 17.31 | $17.00 | 237800 |
| 2026-05-12 | 17.34 | $17.02 | 313431 |
| 2026-05-11 | 17.37 | $16.86 | 215536 |
| 2026-05-08 | 17.42 | $17.58 | 255403 |
| 2026-05-07 | 17.40 | $17.68 | 220100 |
| 2026-05-06 | 17.37 | $17.51 | 239637 |
| 2026-05-05 | 17.35 | $17.64 | 265794 |
| 2026-05-04 | 17.31 | $17.17 | 293541 |
| 2026-05-01 | 17.31 | $17.61 | 198838 |
| 2026-04-30 | 17.26 | $17.22 | 168905 |
| 2026-04-29 | 17.24 | $17.26 | 150930 |
| 2026-04-28 | 17.21 | $17.58 | 130212 |
| 2026-04-27 | 17.14 | $17.38 | 144001 |
| 2026-04-24 | 17.08 | $17.20 | 179600 |
| 2026-04-23 | 17.04 | $17.07 | 925530 |
| 2026-04-22 | 17.00 | $17.13 | 137740 |
| 2026-04-21 | 16.94 | $17.10 | 113500 |
| 2026-04-20 | 16.89 | $17.47 | 114431 |
| 2026-04-17 | 16.79 | $17.63 | 326931 |
| 2026-04-16 | 16.67 | $17.54 | 124329 |
| 2026-04-15 | 16.55 | $17.40 | 117005 |
| 2026-04-14 | 16.44 | $17.38 | 122900 |
| 2026-04-13 | 16.33 | $17.20 | 152404 |
| 2026-04-10 | 16.23 | $17.14 | 156637 |
| 2026-04-09 | 16.13 | $17.00 | 174400 |
| 2026-04-08 | 16.05 | $16.68 | 201217 |
| 2026-04-07 | 15.99 | $16.36 | 111800 |
| 2026-04-06 | 15.96 | $16.04 | 103331 |
| 2026-04-02 | 15.97 | $16.08 | 178800 |
| 2026-04-01 | 15.98 | $15.80 | 147042 |
| 2026-03-31 | 16.02 | $15.89 | 235146 |
| 2026-03-30 | 16.06 | $15.71 | 170524 |
| 2026-03-27 | 16.12 | $15.52 | 171700 |
| 2026-03-26 | 16.21 | $15.99 | 185000 |
| 2026-03-25 | 16.26 | $15.80 | 126220 |
| 2026-03-24 | 16.33 | $15.87 | 121801 |
| 2026-03-23 | 16.40 | $16.00 | 255700 |
| 2026-03-20 | 16.46 | $15.54 | 530100 |
| 2026-03-19 | 16.56 | $16.30 | 172328 |
| 2026-03-18 | 16.60 | $16.29 | 170755 |
| 2026-03-17 | 16.65 | $16.55 | 204001 |
| 2026-03-16 | 16.68 | $16.54 | 224300 |
| 2026-03-13 | 16.71 | $16.15 | 313931 |
| 2026-03-12 | 16.79 | $16.16 | 349200 |
| 2026-03-11 | 16.88 | $16.31 | 201606 |
| 2026-03-10 | 16.96 | $16.55 | 473600 |
| 2026-03-09 | 17.02 | $16.62 | 496923 |
| 2026-03-06 | 17.08 | $16.67 | 167500 |
| 2026-03-05 | 17.15 | $16.81 | 532300 |
| 2026-03-04 | 17.21 | $17.26 | 450000 |
| 2026-03-03 | 17.23 | $17.15 | 206700 |
| 2026-03-02 | 17.25 | $17.32 | 477014 |
| 2026-02-27 | 17.27 | $17.09 | 456834 |
| 2026-02-26 | 17.30 | $17.02 | 267212 |
| 2026-02-25 | 17.34 | $16.82 | 362200 |
| 2026-02-24 | 17.40 | $16.77 | 304929 |
| 2026-02-23 | 17.46 | $16.33 | 466338 |
| 2026-02-20 | 17.57 | $17.04 | 531625 |
| 2026-02-19 | 17.61 | $17.02 | 613848 |
| 2026-02-18 | 17.66 | $17.25 | 544336 |
| 2026-02-17 | 17.68 | $18.02 | 443539 |
| 2026-02-13 | 17.63 | $17.64 | 503248 |
| 2026-02-12 | 17.61 | $17.52 | 448257 |
| 2026-02-11 | 17.59 | $17.93 | 311123 |
| 2026-02-10 | 17.54 | $18.08 | 250800 |
| 2026-02-09 | 17.46 | $17.96 | 235019 |
| 2026-02-06 | 17.39 | $18.13 | 154238 |
| 2026-02-05 | 17.29 | $18.14 | 270990 |
| 2026-02-04 | 17.19 | $18.04 | 209300 |
| 2026-02-03 | 17.10 | $17.55 | 265532 |
| 2026-02-02 | 17.04 | $17.39 | 160431 |
| 2026-01-30 | 16.99 | $17.28 | 155750 |
| 2026-01-29 | 16.95 | $16.92 | 121000 |
| 2026-01-28 | 16.94 | $16.66 | 199500 |
| 2026-01-27 | 16.96 | $17.07 | 86520 |
| 2026-01-26 | 16.93 | $17.03 | 138541 |
| 2026-01-23 | 16.89 | $16.99 | 134479 |
| 2026-01-22 | 16.86 | $17.12 | 188232 |
| 2026-01-21 | 16.80 | $17.15 | 174604 |
| 2026-01-20 | 16.74 | $17.15 | 188112 |
| 2026-01-16 | 16.67 | $17.04 | 303400 |
| 2026-01-15 | 16.61 | $17.06 | 121915 |
| 2026-01-14 | 16.54 | $16.96 | 150900 |
| 2026-01-13 | 16.47 | $16.89 | 103618 |
| 2026-01-12 | 16.40 | $16.85 | 190900 |
| 2026-01-09 | 16.32 | $16.90 | 158824 |
| 2026-01-08 | 16.23 | $16.79 | 148308 |
| 2026-01-07 | 16.15 | $16.83 | 238300 |
| 2026-01-06 | 16.06 | $16.64 | 188400 |
| 2026-01-05 | 15.97 | $16.37 | 194200 |
| 2026-01-02 | 15.91 | $16.33 | 260203 |
| 2025-12-31 | 15.85 | $16.42 | 178200 |
| 2025-12-30 | 15.77 | $16.25 | 216915 |
| 2025-12-29 | 15.71 | $16.24 | 210847 |
| 2025-12-26 | 15.65 | $15.95 | 121900 |
| 2025-12-24 | 15.62 | $15.77 | 75700 |
| 2025-12-23 | 15.60 | $15.61 | 137129 |
| 2025-12-22 | 15.59 | $15.71 | 217904 |
| 2025-12-19 | 15.57 | $15.94 | 575800 |
| 2025-12-18 | 15.52 | $16.17 | 285800 |
| 2025-12-17 | 15.44 | $15.90 | 206643 |
| 2025-12-16 | 15.39 | $15.48 | 193506 |
| 2025-12-15 | 15.37 | $15.49 | 281900 |
| 2025-12-12 | 15.34 | $15.30 | 238300 |
| 2025-12-11 | 15.34 | $15.10 | 273505 |
| 2025-12-10 | 15.34 | $15.48 | 234400 |
| 2025-12-09 | 15.31 | $15.35 | 122215 |
| 2025-12-08 | 15.29 | $15.20 | 161846 |
| 2025-12-05 | 15.28 | $15.29 | 240500 |
| 2025-12-04 | 15.26 | $15.21 | 306246 |
| 2025-12-03 | 15.24 | $15.75 | 171000 |
| 2025-12-02 | 15.16 | $15.75 | 166945 |
| 2025-12-01 | 15.09 | $15.64 | 247415 |
| 2025-11-28 | 15.01 | $15.58 | 102600 |
| 2025-11-26 | 14.94 | $15.76 | 208065 |
| 2025-11-25 | 14.85 | $15.56 | 324603 |
| 2025-11-24 | 14.77 | $15.08 | 1.4M |
| 2025-11-21 | 14.73 | $15.01 | 301900 |
| 2025-11-20 | 14.69 | $14.42 | 291100 |
| 2025-11-19 | 14.72 | $14.62 | 275734 |
| 2025-11-18 | 14.72 | $15.26 | 318100 |
| 2025-11-17 | 14.65 | $14.84 | 321700 |
| 2025-11-14 | 14.62 | $14.80 | 388304 |
| 2025-11-13 | 14.59 | $14.56 | 272831 |
| 2025-11-12 | 14.57 | $14.49 | 235300 |
| 2025-11-11 | 14.57 | $14.76 | 236200 |
| 2025-11-10 | 14.53 | $14.68 | 359300 |
| 2025-11-07 | 14.50 | $14.46 | 338705 |
| 2025-11-06 | 14.48 | $14.76 | 485100 |
| 2025-11-05 | 14.43 | $14.80 | 317600 |
| 2025-11-04 | 14.37 | $14.69 | 313200 |
| 2025-11-03 | 14.31 | $14.62 | 221703 |
| 2025-10-31 | 14.27 | $14.66 | 319560 |
| 2025-10-30 | 14.22 | $14.84 | 256900 |
| 2025-10-29 | 14.15 | $14.43 | 495944 |
| 2025-10-28 | 14.13 | $14.47 | 258101 |
| 2025-10-27 | 14.11 | $14.50 | 264128 |
| 2025-10-24 | 14.09 | $14.59 | 201223 |
| 2025-10-23 | 14.06 | $14.02 | 147832 |
| 2025-10-22 | 14.09 | $14.13 | 184200 |
| 2025-10-21 | 14.12 | $14.03 | 220100 |
| 2025-10-20 | 14.16 | $13.96 | 226300 |
| 2025-10-17 | 14.21 | $13.86 | 187224 |
| 2025-10-16 | 14.27 | $14.01 | 235856 |
| 2025-10-15 | 14.33 | $14.12 | 211100 |
| 2025-10-14 | 14.39 | $13.93 | 236410 |
| 2025-10-13 | 14.47 | $13.56 | 208300 |
| 2025-10-10 | 14.59 | $13.31 | 259244 |
| 2025-10-09 | 14.75 | $13.65 | 275208 |
| 2025-10-08 | 14.88 | $13.92 | 248400 |
| 2025-10-07 | 15.00 | $14.12 | 241862 |
| 2025-10-06 | 15.11 | $14.49 | 328700 |
| 2025-10-03 | 15.18 | $15.02 | 168521 |
| 2025-10-02 | 15.21 | $15.04 | 247000 |
| 2025-10-01 | 15.24 | $15.38 | 153200 |
| 2025-09-30 | 15.24 | $15.30 | 201828 |
| 2025-09-29 | 15.24 | $15.03 | 151000 |
| 2025-09-26 | 15.27 | $15.05 | 172900 |
| 2025-09-25 | 15.30 | $15.00 | 210100 |
| 2025-09-24 | 15.34 | $15.01 | 211805 |
| 2025-09-23 | 15.37 | $15.14 | 160900 |
| 2025-09-22 | 15.40 | $15.10 | 178300 |
| 2025-09-19 | 15.42 | $15.02 | 638035 |
| 2025-09-18 | 15.46 | $15.44 | 164926 |
| 2025-09-17 | 15.45 | $15.23 | 171732 |
| 2025-09-16 | 15.46 | $15.32 | 134900 |
| 2025-09-15 | 15.45 | $15.45 | 204200 |
| 2025-09-12 | 15.43 | $15.68 | 127016 |
| 2025-09-11 | 15.38 | $15.73 | 158900 |
| 2025-09-10 | 15.32 | $15.52 | 130200 |
| 2025-09-09 | 15.28 | $15.75 | 132000 |
| 2025-09-08 | 15.21 | $15.77 | 211941 |
| 2025-09-05 | 15.13 | $15.66 | 169405 |
| 2025-09-04 | 15.07 | $15.55 | 136014 |
| 2025-09-03 | 15.01 | $15.11 | 124600 |
| 2025-09-02 | 14.99 | $15.17 | 286509 |
| 2025-08-29 | 14.97 | $15.41 | 151745 |
| 2025-08-28 | 14.93 | $15.21 | 188645 |
| 2025-08-27 | 14.91 | $15.25 | 107003 |
| 2025-08-26 | 14.89 | $15.18 | 172402 |
| 2025-08-25 | 14.87 | $15.03 | 182649 |
| 2025-08-22 | 14.88 | $15.12 | 227601 |
| 2025-08-21 | 14.89 | $14.78 | 204139 |
| 2025-08-20 | 14.94 | $14.84 | 205200 |
| 2025-08-19 | 14.99 | $14.86 | 151702 |
| 2025-08-18 | 15.04 | $14.46 | 230935 |
| 2025-08-15 | 15.14 | $14.35 | 251000 |
| 2025-08-14 | 15.26 | $14.49 | 211900 |
| 2025-08-13 | 15.37 | $15.01 | 225779 |
| 2025-08-12 | 15.45 | $14.77 | 245792 |
| 2025-08-11 | 15.55 | $14.34 | 313427 |
| 2025-08-08 | 15.72 | $14.44 | 475715 |
| 2025-08-07 | 15.88 | $15.42 | 460800 |
| 2025-08-06 | 15.96 | $15.54 | 993300 |
| 2025-08-05 | 16.03 | $15.47 | 186300 |
| 2025-08-04 | 16.12 | $15.47 | 221820 |
| 2025-08-01 | 16.21 | $15.34 | 277302 |
| 2025-07-31 | 16.33 | $15.37 | 488223 |
| 2025-07-30 | 16.45 | $15.75 | 611506 |
| 2025-07-29 | 16.54 | $16.25 | 744051 |
| 2025-07-28 | 16.58 | $16.36 | 243765 |
| 2025-07-25 | 16.62 | $16.56 | 277647 |
| 2025-07-24 | 16.64 | $16.40 | 175256 |
| 2025-07-23 | 16.67 | $16.55 | 225132 |
| 2025-07-22 | 16.70 | $16.25 | 274500 |
| 2025-07-21 | 16.75 | $15.96 | 259300 |
| 2025-07-18 | 16.84 | $16.18 | 263600 |
| 2025-07-17 | 16.90 | $16.27 | 274638 |
| 2025-07-16 | 16.97 | $17.01 | 192200 |
| 2025-07-15 | 16.96 | $16.97 | 194400 |
| 2025-07-14 | 16.95 | $17.33 | 135900 |
| 2025-07-11 | 16.90 | $17.06 | 149200 |
| 2025-07-10 | 16.88 | $16.94 | 183600 |
| 2025-07-09 | 16.87 | $16.67 | 133900 |
| 2025-07-08 | 16.89 | $16.66 | 172344 |
| 2025-07-07 | 16.91 | $16.77 | 211212 |
| 2025-07-03 | 16.91 | $17.50 | 133915 |
| 2025-07-02 | 16.84 | $17.31 | 210700 |
| 2025-07-01 | 16.79 | $17.07 | 435400 |
| 2025-06-30 | 16.75 | $16.63 | 232834 |
| 2025-06-27 | 16.76 | $16.74 | 937033 |
| 2025-06-26 | 16.75 | $16.96 | 275200 |
| 2025-06-25 | 16.72 | $16.57 | 262700 |
| 2025-06-24 | 16.72 | $16.90 | 501403 |
| 2025-06-23 | 16.69 | $17.03 | 148927 |
| 2025-06-20 | 16.64 | $16.72 | 365600 |
| 2025-06-18 | 16.62 | $16.79 | 148201 |
| 2025-06-17 | 16.59 | $16.71 | 204023 |
| 2025-06-16 | 16.57 | $16.58 | 170900 |
| 2025-06-13 | 16.56 | $16.69 | 199400 |
| 2025-06-12 | 16.54 | $16.78 | 139408 |
| 2025-06-11 | 16.51 | $16.81 | 176325 |
| 2025-06-10 | 16.47 | $16.87 | 176700 |
| 2025-06-09 | 16.42 | $16.91 | 189900 |
| 2025-06-06 | 16.37 | $16.84 | 189000 |
| 2025-06-05 | 16.32 | $16.24 | 179216 |
| 2025-06-04 | 16.33 | $16.37 | 266600 |
| 2025-06-03 | 16.34 | $16.37 | 170600 |
| 2025-06-02 | 16.34 | $16.37 | 192842 |
| 2025-05-30 | 16.35 | $16.34 | 269251 |
| 2025-05-29 | 16.37 | $16.41 | 118392 |
| 2025-05-28 | 16.38 | $16.28 | 164200 |
| 2025-05-27 | 16.41 | $16.48 | 216817 |
| 2025-05-23 | 16.41 | $15.85 | 159400 |
| 2025-05-22 | 16.47 | $16.01 | 165252 |
| 2025-05-21 | 16.52 | $16.07 | 129124 |
| 2025-05-20 | 16.56 | $16.60 | 98349 |
| 2025-05-19 | 16.55 | $16.75 | 148025 |
| 2025-05-16 | 16.52 | $16.80 | 227125 |
| 2025-05-15 | 16.48 | $16.40 | 195948 |
| 2025-05-14 | 16.47 | $15.91 | 258111 |
| 2025-05-13 | 16.52 | $16.25 | 271041 |
| 2025-05-12 | 16.52 | $16.30 | 308314 |
| 2025-05-09 | 16.52 | $16.08 | 236400 |
| 2025-05-08 | 16.53 | $16.78 | 233303 |
| 2025-05-07 | 16.47 | $17.10 | 226600 |
| 2025-05-06 | 16.38 | $17.00 | 168115 |
| 2025-05-05 | 16.29 | $17.07 | 174605 |
| 2025-05-02 | 16.20 | $17.01 | 150722 |
| 2025-05-01 | 16.12 | $16.86 | 315300 |
| 2025-04-30 | 16.06 | $17.08 | 269135 |
| 2025-04-29 | 15.98 | $16.26 | 136333 |
| 2025-04-28 | 15.99 | $16.01 | 157500 |
| 2025-04-25 | 16.03 | $16.21 | 205218 |
| 2025-04-24 | 16.07 | $15.71 | 158300 |
| 2025-04-23 | 16.16 | $15.79 | 169512 |
| 2025-04-22 | 16.26 | $15.95 | 147008 |
| 2025-04-21 | 16.35 | $15.95 | 225135 |
| 2025-04-17 | 16.45 | $16.00 | 178103 |
| 2025-04-16 | 16.56 | $15.79 | 197200 |
| 2025-04-15 | 16.71 | $15.67 | 189220 |
| 2025-04-14 | 16.88 | $15.58 | 287601 |
| 2025-04-11 | 17.07 | $14.97 | 369933 |
| 2025-04-10 | 17.33 | $15.24 | 607162 |
| 2025-04-09 | 17.59 | $16.42 | 531521 |
| 2025-04-08 | 17.74 | $16.07 | 315048 |
| 2025-04-07 | 17.93 | $16.42 | 380448 |
| 2025-04-04 | 18.10 | $17.13 | 265748 |
| 2025-04-03 | 18.21 | $17.80 | 187900 |
| 2025-04-02 | 18.26 | $18.13 | 142708 |
| 2025-04-01 | 18.28 | $18.30 | 104400 |
| 2025-03-31 | 18.28 | $18.16 | 229539 |
| 2025-03-28 | 18.30 | $18.25 | 107948 |
| 2025-03-27 | 18.32 | $18.02 | 131839 |
| 2025-03-26 | 18.36 | $18.22 | 82700 |
| 2025-03-25 | 18.38 | $18.05 | 198300 |
| 2025-03-24 | 18.41 | $18.27 | 285522 |
| 2025-03-21 | 18.43 | $18.21 | 475121 |
| 2025-03-20 | 18.46 | $18.44 | 147805 |
| 2025-03-19 | 18.46 | $18.57 | 220900 |
| 2025-03-18 | 18.46 | $18.50 | 216500 |
| 2025-03-17 | 18.47 | $18.69 | 212061 |
| 2025-03-14 | 18.46 | $18.34 | 192100 |
| 2025-03-13 | 18.49 | $17.91 | 242625 |
| 2025-03-12 | 18.58 | $18.28 | 251735 |
| 2025-03-11 | 18.64 | $18.36 | 271912 |
| 2025-03-10 | 18.70 | $18.56 | 236300 |
| 2025-03-07 | 18.74 | $18.49 | 246305 |
| 2025-03-06 | 18.81 | $18.63 | 304700 |
| 2025-03-05 | 18.86 | $18.57 | 357800 |
| 2025-03-04 | 18.93 | $18.42 | 217300 |
| 2025-03-03 | 19.01 | $18.59 | 294421 |
| 2025-02-28 | 19.09 | $18.74 | 434813 |
| 2025-02-27 | 19.16 | $18.70 | 325500 |
| 2025-02-26 | 19.24 | $18.27 | 316300 |
| 2025-02-25 | 19.36 | $18.44 | 315936 |
| 2025-02-24 | 19.49 | $18.42 | 226722 |
| 2025-02-21 | 19.62 | $18.78 | 377913 |
| 2025-02-20 | 19.72 | $18.92 | 311700 |
| 2025-02-19 | 19.81 | $18.55 | 928440 |
| 2025-02-18 | 19.95 | $19.80 | 289747 |
| 2025-02-14 | 19.96 | $19.89 | 126801 |
| 2025-02-13 | 19.97 | $19.88 | 125612 |
| 2025-02-12 | 19.97 | $19.80 | 188141 |
| 2025-02-11 | 19.98 | $20.16 | 118642 |
| 2025-02-10 | 19.95 | $19.99 | 139000 |
| 2025-02-07 | 19.93 | $19.98 | 109800 |
| 2025-02-06 | 19.91 | $20.00 | 108803 |
| 2025-02-05 | 19.88 | $20.07 | 104900 |
| 2025-02-04 | 19.83 | $19.95 | 201938 |
| 2025-02-03 | 19.80 | $19.75 | 157543 |
| 2025-01-31 | 19.78 | $19.83 | 182508 |
| 2025-01-30 | 19.75 | $19.79 | 247931 |
| 2025-01-29 | 19.72 | $20.13 | 131050 |
| 2025-01-28 | 19.65 | $20.37 | 144522 |
| 2025-01-27 | 19.54 | $20.40 | 186401 |
| 2025-01-24 | 19.43 | $20.10 | 154700 |
| 2025-01-23 | 19.33 | $19.85 | 148600 |
| 2025-01-22 | 19.25 | $19.50 | 262200 |
| 2025-01-21 | 19.20 | $20.19 | 174100 |
| 2025-01-17 | 19.07 | $19.51 | 233322 |
| 2025-01-16 | 19.00 | $19.70 | 140400 |
| 2025-01-15 | 18.91 | $19.39 | 124834 |
| 2025-01-14 | 18.84 | $19.27 | 171518 |
| 2025-01-13 | 18.78 | $18.85 | 299430 |
| 2025-01-10 | 18.75 | $18.75 | 212300 |
| 2025-01-08 | 18.73 | $19.20 | 170700 |
| 2025-01-07 | 18.67 | $18.89 | 189200 |
| 2025-01-06 | 18.63 | $18.92 | 234500 |
| 2025-01-03 | 18.59 | $19.45 | 171106 |
| 2025-01-02 | 18.49 | $18.88 | 209512 |
| 2024-12-31 | 18.45 | $19.21 | 198000 |
| 2024-12-30 | 18.37 | $18.83 | 197500 |
| 2024-12-27 | 18.34 | $18.35 | 234700 |
| 2024-12-26 | 18.34 | $18.55 | 158816 |
| 2024-12-24 | 18.33 | $18.30 | 95100 |
| 2024-12-23 | 18.35 | $17.94 | 244307 |
| 2024-12-20 | 18.40 | $18.32 | 1.3M |
| 2024-12-19 | 18.41 | $18.10 | 382516 |
| 2024-12-18 | 18.45 | $18.26 | 316300 |
| 2024-12-17 | 18.47 | $18.85 | 406000 |
| 2024-12-16 | 18.44 | $18.36 | 348805 |
| 2024-12-13 | 18.46 | $18.09 | 182100 |
| 2024-12-12 | 18.51 | $18.14 | 145700 |
| 2024-12-11 | 18.55 | $18.20 | 248711 |
| 2024-12-10 | 18.59 | $18.58 | 182600 |
| 2024-12-09 | 18.60 | $18.44 | 173900 |
| 2024-12-06 | 18.63 | $18.14 | 136948 |
| 2024-12-05 | 18.69 | $18.45 | 314411 |
| 2024-12-04 | 18.72 | $18.77 | 200241 |
| 2024-12-03 | 18.72 | $18.75 | 201400 |
| 2024-12-02 | 18.72 | $18.83 | 229836 |
| 2024-11-29 | 18.71 | $18.90 | 89000 |
| 2024-11-27 | 18.69 | $18.79 | 180800 |
| 2024-11-26 | 18.69 | $18.38 | 290335 |
| 2024-11-25 | 18.72 | $18.60 | 497946 |
| 2024-11-22 | 18.73 | $18.52 | 251200 |
| 2024-11-21 | 18.74 | $18.53 | 237700 |
| 2024-11-20 | 18.74 | $18.39 | 132300 |
| 2024-11-19 | 18.74 | $18.69 | 157822 |
| 2024-11-18 | 18.71 | $18.89 | 217532 |
| 2024-11-15 | 18.66 | $18.61 | 138629 |
| 2024-11-14 | 18.63 | $18.65 | 226200 |
| 2024-11-13 | 18.58 | $19.00 | 255423 |
| 2024-11-12 | 18.50 | $19.08 | 311039 |
| 2024-11-11 | 18.40 | $19.35 | 291611 |
| 2024-11-08 | 18.27 | $18.79 | 353850 |
| 2024-11-07 | 18.18 | $18.97 | 480726 |
| 2024-11-06 | 18.05 | $18.85 | 373041 |
| 2024-11-05 | 17.93 | $18.78 | 244824 |
| 2024-11-04 | 17.80 | $18.67 | 332037 |
| 2024-11-01 | 17.68 | $18.41 | 255216 |
| 2024-10-31 | 17.57 | $18.76 | 340608 |
| 2024-10-30 | 17.42 | $18.94 | 503400 |
| 2024-10-29 | 17.25 | $17.75 | 231300 |
| 2024-10-28 | 17.19 | $17.73 | 320814 |
| 2024-10-25 | 17.13 | $17.62 | 510142 |
| 2024-10-24 | 17.09 | $16.76 | 205000 |
| 2024-10-23 | 17.13 | $16.93 | 226200 |
| 2024-10-22 | 17.16 | $17.12 | 236756 |
| 2024-10-21 | 17.16 | $17.43 | 288136 |
| 2024-10-18 | 17.14 | $17.75 | 297000 |
| 2024-10-17 | 17.08 | $17.55 | 207382 |
| 2024-10-16 | 17.04 | $17.44 | 283300 |
| 2024-10-15 | 17.01 | $17.45 | 309200 |
| 2024-10-14 | 16.97 | $16.81 | 260100 |
| 2024-10-11 | 17.00 | $16.68 | 309405 |
| 2024-10-10 | 17.05 | $16.06 | 397200 |
| 2024-10-09 | 17.16 | $16.34 | 374800 |
| 2024-10-08 | 17.24 | $16.52 | 412406 |
| 2024-10-07 | 17.30 | $16.90 | 280600 |
| 2024-10-04 | 17.32 | $16.95 | 275400 |
| 2024-10-03 | 17.33 | $17.19 | 319300 |
| 2024-10-02 | 17.31 | $17.51 | 291134 |
| 2024-10-01 | 17.27 | $17.86 | 308822 |
| 2024-09-30 | 17.19 | $18.15 | 480525 |
| 2024-09-27 | 17.09 | $17.84 | 454532 |
| 2024-09-26 | 17.03 | $17.48 | 456800 |
| 2024-09-25 | 17.00 | $17.09 | 396433 |
| 2024-09-24 | 17.02 | $17.16 | 392300 |
| 2024-09-23 | 17.04 | $17.24 | 509108 |
| 2024-09-20 | 17.06 | $16.42 | 6.3M |
| 2024-09-19 | 17.18 | $16.82 | 693100 |
| 2024-09-18 | 17.26 | $17.33 | 557200 |
| 2024-09-17 | 17.31 | $17.44 | 709126 |
| 2024-09-16 | 17.35 | $17.77 | 587400 |
| 2024-09-13 | 17.37 | $17.38 | 420700 |
| 2024-09-12 | 17.43 | $16.54 | 467730 |
| 2024-09-11 | 17.57 | $16.11 | 523986 |
| 2024-09-10 | 17.77 | $15.86 | 606928 |
| 2024-09-09 | 18.00 | $15.91 | 1.2M |
| 2024-09-06 | 18.23 | $16.22 | 425984 |
| 2024-09-05 | 18.45 | $16.30 | 902100 |
| 2024-09-04 | 18.67 | $17.93 | 229231 |
| 2024-09-03 | 18.75 | $18.29 | 310784 |
| 2024-08-30 | 18.79 | $18.73 | 228600 |
| 2024-08-29 | 18.80 | $18.73 | 201300 |
| 2024-08-28 | 18.82 | $18.64 | 152748 |
| 2024-08-27 | 18.86 | $18.90 | 199205 |
| 2024-08-26 | 18.92 | $19.29 | 296700 |
| 2024-08-23 | 18.97 | $19.20 | 243166 |
| 2024-08-22 | 19.07 | $18.93 | 192200 |
| 2024-08-21 | 19.23 | $18.92 | 193137 |
| 2024-08-20 | 19.43 | $18.95 | 228039 |
| 2024-08-19 | 19.66 | $19.29 | 270247 |
| 2024-08-16 | 19.89 | $18.72 | 441322 |
| 2024-08-15 | 20.21 | $18.32 | 397400 |
| 2024-08-14 | 20.60 | $18.03 | 251801 |
| 2024-08-13 | 21.06 | $18.26 | 418627 |
| 2024-08-12 | 21.54 | $17.90 | 454411 |
| 2024-08-09 | 22.09 | $17.99 | 402900 |
| 2024-08-08 | 22.67 | $18.95 | 343111 |
| 2024-08-07 | 23.18 | $19.00 | 452774 |
| 2024-08-06 | 23.71 | $19.06 | 295339 |
| 2024-08-05 | 24.25 | $19.32 | 350495 |
| 2024-08-02 | 24.79 | $20.07 | 519534 |
| 2024-08-01 | 25.28 | $20.46 | 673607 |
| 2024-07-31 | 25.73 | $21.76 | 1.1M |
| 2024-07-30 | 26.07 | $27.51 | 288946 |
| 2024-07-29 | 25.84 | $26.82 | 150500 |
| 2024-07-26 | 25.66 | $27.14 | 190509 |
| 2024-07-25 | 25.43 | $26.15 | 328600 |
| 2024-07-24 | 25.28 | $26.13 | 205000 |
| 2024-07-23 | 25.12 | $26.40 | 322300 |
| 2024-07-22 | 24.91 | $25.86 | 164700 |
| 2024-07-19 | 24.74 | $25.92 | 162300 |
| 2024-07-18 | 24.56 | $26.34 | 267227 |
| 2024-07-17 | 24.32 | $26.61 | 237404 |
| 2024-07-16 | 24.04 | $26.32 | 194400 |
| 2024-07-15 | 23.77 | $25.56 | 149500 |
| 2024-07-12 | 23.57 | $25.18 | 220138 |
| 2024-07-11 | 23.40 | $24.83 | 171014 |
| 2024-07-10 | 23.25 | $23.93 | 105203 |
| 2024-07-09 | 23.17 | $23.42 | 91400 |
| 2024-07-08 | 23.15 | $23.39 | 236527 |
| 2024-07-05 | 23.13 | $22.74 | 88132 |
| 2024-07-03 | 23.17 | $23.18 | 71830 |
| 2024-07-02 | 23.18 | $23.16 | 115200 |
| 2024-07-01 | 23.18 | $22.85 | 117400 |
| 2024-06-28 | 23.22 | $23.39 | 849519 |
| 2024-06-27 | 23.21 | $23.13 | 129241 |
| 2024-06-26 | 23.22 | $22.99 | 144000 |
| 2024-06-25 | 23.24 | $22.80 | 88321 |
| 2024-06-24 | 23.27 | $23.34 | 101000 |
| 2024-06-21 | 23.25 | $23.15 | 346619 |
| 2024-06-20 | 23.26 | $23.21 | 93500 |
| 2024-06-18 | 23.26 | $23.31 | 122600 |
| 2024-06-17 | 23.25 | $23.49 | 126300 |
| 2024-06-14 | 23.23 | $23.37 | 111500 |
| 2024-06-13 | 23.22 | $23.64 | 105800 |
| 2024-06-12 | 23.19 | $23.59 | 239202 |
| 2024-06-11 | 23.17 | $22.95 | 396112 |
| 2024-06-10 | 23.21 | $22.45 | 174251 |
| 2024-06-07 | 23.30 | $23.33 | 145548 |
| 2024-06-06 | 23.32 | $23.34 | 96100 |
| 2024-06-05 | 23.34 | $23.42 | 457300 |
| 2024-06-04 | 23.36 | $23.31 | 98610 |
| 2024-06-03 | 23.39 | $23.65 | 174000 |
| 2024-05-31 | 23.40 | $23.46 | 340900 |
| 2024-05-30 | 23.43 | $22.93 | 97836 |
| 2024-05-29 | 23.52 | $22.55 | 216400 |
| 2024-05-28 | 23.67 | $22.43 | 207100 |
| 2024-05-24 | 23.84 | $22.67 | 120000 |
| 2024-05-23 | 24.02 | $22.89 | 103000 |
| 2024-05-22 | 24.18 | $23.71 | 98500 |
| 2024-05-21 | 24.28 | $23.85 | 113800 |
| 2024-05-20 | 24.37 | $23.56 | 131800 |
| 2024-05-17 | 24.50 | $24.19 | 167718 |
| 2024-05-16 | 24.58 | $24.05 | 144900 |
| 2024-05-15 | 24.68 | $24.02 | 277600 |
| 2024-05-14 | 24.78 | $23.78 | 132336 |
| 2024-05-13 | 24.91 | $24.00 | 162232 |
| 2024-05-10 | 25.03 | $23.99 | 119619 |
| 2024-05-09 | 25.15 | $24.27 | 172100 |
| 2024-05-08 | 25.25 | $24.37 | 185900 |
| 2024-05-07 | 25.34 | $24.59 | 187300 |
| 2024-05-06 | 25.42 | $24.43 | 180200 |
| 2024-05-03 | 25.53 | $24.37 | 235600 |
| 2024-05-02 | 25.65 | $24.92 | 498200 |
| 2024-05-01 | 25.71 | $25.08 | 515100 |
| 2024-04-30 | 25.77 | $26.53 | 107100 |
| 2024-04-29 | 25.68 | $26.74 | 84900 |
| 2024-04-26 | 25.57 | $26.33 | 99123 |
| 2024-04-25 | 25.50 | $25.65 | 70082 |
| 2024-04-24 | 25.50 | $25.85 | 97804 |
| 2024-04-23 | 25.48 | $25.96 | 93504 |
| 2024-04-22 | 25.44 | $25.70 | 179922 |
| 2024-04-19 | 25.43 | $25.51 | 141300 |
| 2024-04-18 | 25.45 | $25.18 | 129500 |
| 2024-04-17 | 25.50 | $24.96 | 122632 |
| 2024-04-16 | 25.59 | $24.73 | 98800 |
| 2024-04-15 | 25.70 | $24.93 | 109700 |
| 2024-04-12 | 25.79 | $25.15 | 110014 |
| 2024-04-11 | 25.88 | $25.19 | 75100 |
| 2024-04-10 | 25.97 | $25.31 | 182900 |
| 2024-04-09 | 26.05 | $26.65 | 139438 |
| 2024-04-08 | 26.01 | $25.84 | 92100 |
| 2024-04-05 | 26.05 | $25.66 | 78067 |
| 2024-04-04 | 26.11 | $25.65 | 199136 |
| 2024-04-03 | 26.19 | $25.53 | 261000 |
| 2024-04-02 | 26.28 | $25.74 | 197012 |
| 2024-04-01 | 26.35 | $26.40 | 101027 |
| 2024-03-28 | 26.37 | $26.55 | 132800 |
| 2024-03-27 | 26.37 | $26.01 | 130837 |
| 2024-03-26 | 26.44 | $25.42 | 133613 |
| 2024-03-25 | 26.56 | $25.63 | 113200 |
| 2024-03-22 | 26.67 | $26.09 | 113241 |
| 2024-03-21 | 26.74 | $26.94 | 111200 |
| 2024-03-20 | 26.73 | $26.67 | 111400 |
| 2024-03-19 | 26.75 | $26.30 | 92124 |
| 2024-03-18 | 26.81 | $26.11 | 152100 |
| 2024-03-15 | 26.88 | $26.56 | 552234 |
| 2024-03-14 | 26.93 | $26.25 | 145300 |
| 2024-03-13 | 27.01 | $26.91 | 127100 |
| 2024-03-12 | 27.02 | $27.00 | 133000 |
| 2024-03-11 | 27.03 | $27.06 | 113638 |
| 2024-03-08 | 27.03 | $27.00 | 103400 |
| 2024-03-07 | 27.03 | $26.89 | 169400 |
| 2024-03-06 | 27.03 | $26.94 | 171338 |
| 2024-03-05 | 27.01 | $27.04 | 191731 |
| 2024-03-04 | 26.98 | $27.00 | 133640 |
| 2024-03-01 | 26.95 | $27.15 | 250115 |
| 2024-02-29 | 26.89 | $27.14 | 398038 |
| 2024-02-28 | 26.82 | $27.03 | 364605 |
| 2024-02-27 | 26.76 | $27.00 | 283600 |
| 2024-02-26 | 26.70 | $26.75 | 144900 |
| 2024-02-23 | 26.67 | $26.96 | 179400 |
| 2024-02-22 | 26.60 | $27.15 | 193100 |
| 2024-02-21 | 26.51 | $26.58 | 216012 |
| 2024-02-20 | 26.48 | $27.22 | 245604 |
| 2024-02-16 | 26.38 | $27.19 | 386400 |
| 2024-02-15 | 26.28 | $27.92 | 435000 |
| 2024-02-14 | 26.09 | $27.59 | 321200 |
| 2024-02-13 | 25.94 | $26.72 | 299900 |
| 2024-02-12 | 25.86 | $27.55 | 262535 |
| 2024-02-09 | 25.70 | $26.34 | 142500 |
| 2024-02-08 | 25.65 | $25.41 | 136700 |
| 2024-02-07 | 25.69 | $25.06 | 159416 |
| 2024-02-06 | 25.77 | $25.39 | 202300 |
| 2024-02-05 | 25.82 | $24.98 | 559801 |
| 2024-02-02 | 25.91 | $25.14 | 172900 |
| 2024-02-01 | 25.99 | $25.70 | 190609 |
| 2024-01-31 | 26.01 | $25.59 | 153400 |
| 2024-01-30 | 26.05 | $25.90 | 91439 |
| 2024-01-29 | 26.06 | $26.19 | 102800 |
| 2024-01-26 | 26.05 | $26.25 | 108903 |
| 2024-01-25 | 26.04 | $26.10 | 123100 |
| 2024-01-24 | 26.05 | $25.79 | 195800 |
| 2024-01-23 | 26.09 | $25.97 | 126300 |
| 2024-01-22 | 26.12 | $26.48 | 192000 |
| 2024-01-19 | 26.10 | $26.29 | 145000 |
| 2024-01-18 | 26.11 | $25.89 | 226700 |
| 2024-01-17 | 26.15 | $26.11 | 435700 |
| 2024-01-16 | 26.18 | $26.40 | 199716 |
| 2024-01-12 | 26.18 | $26.06 | 111405 |
| 2024-01-11 | 26.23 | $25.83 | 208331 |
| 2024-01-10 | 26.31 | $25.85 | 98213 |
| 2024-01-09 | 26.39 | $25.59 | 86700 |
| 2024-01-08 | 26.51 | $25.85 | 113529 |
| 2024-01-05 | 26.62 | $25.40 | 120100 |
| 2024-01-04 | 26.78 | $25.80 | 103534 |
| 2024-01-03 | 26.91 | $25.76 | 192500 |
| 2024-01-02 | 27.06 | $26.62 | 119100 |
| 2023-12-29 | 27.13 | $26.64 | 127103 |
| 2023-12-28 | 27.20 | $27.10 | 139710 |
| 2023-12-27 | 27.22 | $27.02 | 89900 |
| 2023-12-26 | 27.26 | $27.12 | 118841 |
| 2023-12-22 | 27.28 | $26.85 | 122100 |
| 2023-12-21 | 27.33 | $26.86 | 158600 |
| 2023-12-20 | 27.37 | $26.83 | 236100 |
| 2023-12-19 | 27.42 | $27.00 | 271600 |
| 2023-12-18 | 27.44 | $26.63 | 269400 |
| 2023-12-15 | 27.51 | $26.22 | 1.1M |
| 2023-12-14 | 27.61 | $28.18 | 313900 |
| 2023-12-13 | 27.53 | $27.99 | 410236 |
| 2023-12-12 | 27.45 | $27.43 | 158900 |
| 2023-12-11 | 27.42 | $27.63 | 203509 |
| 2023-12-08 | 27.37 | $28.22 | 199247 |
| 2023-12-07 | 27.25 | $27.96 | 177400 |
| 2023-12-06 | 27.14 | $27.78 | 119319 |
| 2023-12-05 | 27.05 | $27.97 | 108002 |
| 2023-12-04 | 26.94 | $28.09 | 117400 |
| 2023-12-01 | 26.82 | $27.50 | 199200 |
| 2023-11-30 | 26.75 | $27.10 | 282400 |
| 2023-11-29 | 26.73 | $27.00 | 99300 |
| 2023-11-28 | 26.72 | $26.98 | 66429 |
| 2023-11-27 | 26.72 | $26.96 | 70700 |
| 2023-11-24 | 26.73 | $26.70 | 40705 |
| 2023-11-22 | 26.77 | $26.40 | 119900 |
| 2023-11-21 | 26.84 | $26.50 | 78400 |
| 2023-11-20 | 26.90 | $26.69 | 100504 |
| 2023-11-17 | 26.96 | $26.64 | 189221 |
| 2023-11-16 | 27.03 | $26.73 | 123500 |
| 2023-11-15 | 27.10 | $26.95 | 83612 |
| 2023-11-14 | 27.15 | $27.10 | 232200 |
| 2023-11-13 | 27.20 | $25.72 | 125003 |
| 2023-11-10 | 27.40 | $26.12 | 184400 |
| 2023-11-09 | 27.57 | $25.72 | 151800 |
| 2023-11-08 | 27.79 | $26.44 | 113900 |
| 2023-11-07 | 27.95 | $26.96 | 151136 |
| 2023-11-06 | 28.07 | $27.96 | 133207 |
| 2023-11-03 | 28.10 | $27.94 | 192100 |
| 2023-11-02 | 28.13 | $27.60 | 280530 |
| 2023-11-01 | 28.20 | $27.76 | 442324 |
| 2023-10-31 | 28.26 | $28.67 | 104800 |
| 2023-10-30 | 28.23 | $28.21 | 81500 |
| 2023-10-27 | 28.24 | $28.05 | 117549 |
| 2023-10-26 | 28.28 | $27.69 | 78100 |
| 2023-10-25 | 28.36 | $27.47 | 78400 |
| 2023-10-24 | 28.47 | $27.99 | 78000 |
| 2023-10-23 | 28.53 | $27.77 | 120100 |
| 2023-10-20 | 28.62 | $28.43 | 124526 |
| 2023-10-19 | 28.66 | $28.25 | 112600 |
| 2023-10-18 | 28.73 | $28.46 | 108200 |
| 2023-10-17 | 28.79 | $29.49 | 150946 |
| 2023-10-16 | 28.76 | $28.79 | 148530 |
| 2023-10-13 | 28.82 | $28.43 | 124144 |
| 2023-10-12 | 28.93 | $28.20 | 87143 |
| 2023-10-11 | 29.08 | $28.90 | 78900 |
| 2023-10-10 | 29.18 | $28.68 | 114328 |
| 2023-10-09 | 29.33 | $28.28 | 69400 |
| 2023-10-06 | 29.53 | $28.29 | 90419 |
| 2023-10-05 | 29.74 | $28.68 | 123113 |
| 2023-10-04 | 29.94 | $28.46 | 91935 |
| 2023-10-03 | 30.18 | $28.11 | 97600 |
| 2023-10-02 | 30.47 | $29.04 | 135000 |
| 2023-09-29 | 30.69 | $29.70 | 143863 |
| 2023-09-28 | 30.87 | $29.07 | 147524 |
| 2023-09-27 | 31.13 | $28.74 | 102805 |
| 2023-09-26 | 31.44 | $28.85 | 94400 |
| 2023-09-25 | 31.76 | $29.83 | 91200 |
| 2023-09-22 | 32.00 | $30.39 | 161136 |
| 2023-09-21 | 32.20 | $30.83 | 276100 |
| 2023-09-20 | 32.37 | $31.62 | 92810 |
| 2023-09-19 | 32.46 | $31.55 | 77200 |
| 2023-09-18 | 32.55 | $31.74 | 74226 |
| 2023-09-15 | 32.64 | $32.61 | 338537 |
| 2023-09-14 | 32.64 | $33.03 | 124300 |
| 2023-09-13 | 32.59 | $32.25 | 111600 |
| 2023-09-12 | 32.63 | $32.36 | 85500 |
| 2023-09-11 | 32.67 | $32.09 | 97829 |
| 2023-09-08 | 32.74 | $32.44 | 69116 |
| 2023-09-07 | 32.79 | $32.55 | 92035 |
| 2023-09-06 | 32.85 | $32.35 | 58210 |
| 2023-09-05 | 32.93 | $32.37 | 128700 |
| 2023-09-01 | 33.04 | $33.39 | 109344 |
| 2023-08-31 | 33.06 | $33.19 | 184600 |
| 2023-08-30 | 33.11 | $33.59 | 79405 |
| 2023-08-29 | 33.14 | $33.39 | 86509 |
| 2023-08-28 | 33.19 | $32.87 | 86807 |
| 2023-08-25 | 33.31 | $32.57 | 79102 |
| 2023-08-24 | 33.47 | $32.50 | 180610 |
| 2023-08-23 | 33.64 | $32.51 | 78800 |
| 2023-08-22 | 33.83 | $32.01 | 100600 |
| 2023-08-21 | 34.08 | $31.95 | 103800 |
| 2023-08-18 | 34.37 | $32.06 | 88400 |
| 2023-08-17 | 34.66 | $32.44 | 73700 |
| 2023-08-16 | 34.94 | $33.14 | 76916 |
| 2023-08-15 | 35.16 | $33.43 | 70319 |
| 2023-08-14 | 35.37 | $33.83 | 90325 |
| 2023-08-11 | 35.54 | $34.45 | 75000 |
| 2023-08-10 | 35.67 | $34.62 | 144318 |
| 2023-08-09 | 35.78 | $35.57 | 203800 |
| 2023-08-08 | 35.81 | $35.36 | 209232 |
| 2023-08-07 | 35.85 | $36.29 | 124200 |
| 2023-08-04 | 35.80 | $36.45 | 147400 |
| 2023-08-03 | 35.72 | $36.04 | 156542 |
| 2023-08-02 | 35.68 | $36.20 | 166926 |
| 2023-08-01 | 35.60 | $35.13 | 200732 |
| 2023-07-31 | 35.62 | $35.24 | 166236 |
| 2023-07-28 | 35.62 | $34.79 | 153700 |
| 2023-07-27 | 35.65 | $34.77 | 163700 |
| 2023-07-26 | 35.68 | $36.10 | 71600 |
| 2023-07-25 | 35.56 | $36.24 | 96914 |
| 2023-07-24 | 35.41 | $36.66 | 80909 |
| 2023-07-21 | 35.20 | $36.35 | 66500 |
| 2023-07-20 | 35.00 | $36.19 | 106730 |
| 2023-07-19 | 34.80 | $35.81 | 70500 |
| 2023-07-18 | 34.63 | $35.56 | 74100 |
| 2023-07-17 | 34.48 | $35.93 | 87200 |
| 2023-07-14 | 34.28 | $35.90 | 84519 |
| 2023-07-13 | 34.08 | $35.62 | 97937 |
| 2023-07-12 | 33.90 | $35.81 | 121200 |
| 2023-07-11 | 33.70 | $35.42 | 120534 |
| 2023-07-10 | 33.53 | $34.79 | 122900 |
| 2023-07-07 | 33.42 | $34.62 | 149330 |
| 2023-07-06 | 33.34 | $33.99 | 191336 |
| 2023-07-05 | 33.31 | $33.54 | 121800 |
| 2023-07-03 | 33.33 | $33.46 | 62100 |
| 2023-06-30 | 33.35 | $33.02 | 176784 |
| 2023-06-29 | 33.42 | $32.86 | 136900 |
| 2023-06-28 | 33.50 | $32.74 | 132600 |
| 2023-06-27 | 33.59 | $32.97 | 265700 |
| 2023-06-26 | 33.66 | $32.50 | 189695 |
| 2023-06-23 | 33.77 | $31.65 | 380100 |
| 2023-06-22 | 33.97 | $32.64 | 133828 |
| 2023-06-21 | 34.08 | $33.03 | 99100 |
| 2023-06-20 | 34.16 | $33.85 | 81500 |
| 2023-06-16 | 34.16 | $34.28 | 255123 |
| 2023-06-15 | 34.12 | $34.62 | 93406 |
| 2023-06-14 | 34.04 | $34.55 | 82000 |
| 2023-06-13 | 33.98 | $34.69 | 87129 |
| 2023-06-12 | 33.90 | $34.49 | 80707 |
| 2023-06-09 | 33.84 | $34.66 | 69900 |
| 2023-06-08 | 33.78 | $35.28 | 101300 |
| 2023-06-07 | 33.66 | $35.28 | 161512 |
| 2023-06-06 | 33.54 | $34.44 | 93816 |
| 2023-06-05 | 33.51 | $33.30 | 94677 |
| 2023-06-02 | 33.60 | $33.66 | 130119 |
| 2023-06-01 | 33.67 | $32.73 | 88300 |
| 2023-05-31 | 33.85 | $32.80 | 157624 |
| 2023-05-30 | 34.03 | $32.46 | 70500 |
| 2023-05-26 | 34.26 | $32.53 | 70341 |
| 2023-05-25 | 34.51 | $32.37 | 124061 |
| 2023-05-24 | 34.78 | $33.54 | 117629 |
| 2023-05-23 | 34.95 | $34.13 | 91800 |
| 2023-05-22 | 35.06 | $33.39 | 109400 |
| 2023-05-19 | 35.26 | $33.40 | 132766 |
| 2023-05-18 | 35.47 | $34.15 | 116809 |
| 2023-05-17 | 35.62 | $35.00 | 101100 |
| 2023-05-16 | 35.69 | $34.71 | 96002 |
| 2023-05-15 | 35.80 | $35.35 | 77837 |
| 2023-05-12 | 35.84 | $35.33 | 75800 |
| 2023-05-11 | 35.89 | $35.39 | 66500 |
| 2023-05-10 | 35.95 | $35.92 | 59641 |
| 2023-05-09 | 35.95 | $35.87 | 88900 |
| 2023-05-08 | 35.97 | $36.38 | 63141 |
| 2023-05-05 | 35.94 | $36.51 | 108156 |
| 2023-05-04 | 35.89 | $36.34 | 152717 |
| 2023-05-03 | 35.86 | $35.94 | 161500 |
| 2023-05-02 | 35.87 | $36.07 | 133700 |
| 2023-05-01 | 35.87 | $35.95 | 60206 |
| 2023-04-28 | 35.88 | $35.79 | 70200 |
| 2023-04-27 | 35.91 | $35.38 | 56225 |
| 2023-04-26 | 35.99 | $34.73 | 105314 |
| 2023-04-25 | 36.12 | $35.57 | 96920 |
| 2023-04-24 | 36.18 | $35.74 | 47500 |
| 2023-04-21 | 36.21 | $36.27 | 82000 |
| 2023-04-20 | 36.19 | $35.89 | 76500 |
| 2023-04-19 | 36.19 | $35.75 | 62929 |
| 2023-04-18 | 36.21 | $35.65 | 77421 |
| 2023-04-17 | 36.24 | $36.31 | 68649 |
| 2023-04-14 | 36.20 | $36.08 | 63802 |
| 2023-04-13 | 36.18 | $36.80 | 88744 |
| 2023-04-12 | 36.10 | $36.84 | 86534 |
| 2023-04-11 | 36.00 | $36.85 | 65700 |
| 2023-04-10 | 35.90 | $36.40 | 77930 |
| 2023-04-06 | 35.84 | $36.31 | 61300 |
| 2023-04-05 | 35.78 | $35.97 | 78309 |
| 2023-04-04 | 35.77 | $36.36 | 80400 |
| 2023-04-03 | 35.72 | $36.60 | 101543 |
| 2023-03-31 | 35.65 | $36.60 | 171308 |
| 2023-03-30 | 35.59 | $36.21 | 121200 |
| 2023-03-29 | 35.59 | $35.75 | 102314 |
| 2023-03-28 | 35.64 | $35.20 | 97100 |
| 2023-03-27 | 35.76 | $35.19 | 79000 |
| 2023-03-24 | 35.90 | $35.13 | 99300 |
| 2023-03-23 | 36.06 | $34.24 | 138800 |
| 2023-03-22 | 36.34 | $34.39 | 127409 |
| 2023-03-21 | 36.63 | $35.84 | 126700 |
| 2023-03-20 | 36.81 | $35.94 | 138348 |
| 2023-03-17 | 37.00 | $35.41 | 362021 |
| 2023-03-16 | 37.27 | $36.41 | 163820 |
| 2023-03-15 | 37.46 | $36.41 | 181300 |
| 2023-03-14 | 37.68 | $36.11 | 184400 |
| 2023-03-13 | 37.96 | $35.05 | 126341 |
| 2023-03-10 | 38.36 | $35.17 | 121400 |
| 2023-03-09 | 38.79 | $36.62 | 94400 |
| 2023-03-08 | 39.11 | $37.37 | 104744 |
| 2023-03-07 | 39.38 | $37.10 | 111900 |
| 2023-03-06 | 39.70 | $37.86 | 106000 |
| 2023-03-03 | 39.97 | $38.78 | 56100 |
| 2023-03-02 | 40.18 | $38.68 | 81343 |
| 2023-03-01 | 40.42 | $38.74 | 141612 |
| 2023-02-28 | 40.67 | $38.74 | 147100 |
| 2023-02-27 | 40.93 | $39.05 | 86345 |
| 2023-02-24 | 41.18 | $39.55 | 86913 |
| 2023-02-23 | 41.40 | $40.17 | 81439 |
| 2023-02-22 | 41.56 | $40.07 | 162700 |
| 2023-02-21 | 41.74 | $40.68 | 121928 |
| 2023-02-17 | 41.86 | $40.86 | 110803 |
| 2023-02-16 | 41.97 | $41.25 | 140100 |
| 2023-02-15 | 42.04 | $41.04 | 230929 |
| 2023-02-14 | 42.14 | $41.13 | 135200 |
| 2023-02-13 | 42.22 | $41.72 | 157930 |
| 2023-02-10 | 42.24 | $42.30 | 48140 |
| 2023-02-09 | 42.19 | $41.42 | 74930 |
| 2023-02-08 | 42.21 | $42.13 | 54300 |
| 2023-02-07 | 42.14 | $42.57 | 91400 |
| 2023-02-06 | 42.01 | $42.77 | 57305 |
| 2023-02-03 | 41.84 | $43.13 | 129220 |
| 2023-02-02 | 41.60 | $43.34 | 77300 |
| 2023-02-01 | 41.31 | $42.51 | 137800 |
| 2023-01-31 | 41.07 | $42.88 | 111617 |
| 2023-01-30 | 40.76 | $42.12 | 81800 |
| 2023-01-27 | 40.50 | $42.14 | 55655 |
| 2023-01-26 | 40.20 | $41.84 | 59217 |
| 2023-01-25 | 39.90 | $41.40 | 43469 |
| 2023-01-24 | 39.61 | $41.42 | 100100 |
| 2023-01-23 | 39.30 | $41.73 | 297200 |
| 2023-01-20 | 38.92 | $41.54 | 74843 |
| 2023-01-19 | 38.53 | $41.17 | 106200 |
| 2023-01-18 | 38.14 | $40.89 | 106795 |
| 2023-01-17 | 37.75 | $40.69 | 89600 |
| 2023-01-13 | 37.35 | $40.62 | 125600 |
| 2023-01-12 | 36.93 | $39.34 | 125700 |
| 2023-01-11 | 36.61 | $38.78 | 75600 |
| 2023-01-10 | 36.33 | $37.69 | 84400 |
| 2023-01-09 | 36.13 | $37.85 | 129200 |
| 2023-01-06 | 35.91 | $38.05 | 149008 |
| 2023-01-05 | 35.66 | $36.48 | 126916 |
| 2023-01-04 | 35.55 | $37.05 | 136737 |
| 2023-01-03 | 35.37 | $36.05 | 110068 |
| 2022-12-30 | 35.29 | $35.80 | 89700 |
| 2022-12-29 | 35.24 | $36.10 | 65618 |
| 2022-12-28 | 35.15 | $35.38 | 78834 |
| 2022-12-27 | 35.12 | $35.89 | 60321 |
| 2022-12-23 | 35.04 | $35.67 | 64909 |
| 2022-12-22 | 34.98 | $35.25 | 114902 |
| 2022-12-21 | 34.95 | $35.37 | 159637 |
| 2022-12-20 | 34.90 | $34.57 | 84700 |
| 2022-12-19 | 34.94 | $34.67 | 108400 |
| 2022-12-16 | 34.96 | $34.11 | 270005 |
| 2022-12-15 | 35.04 | $34.67 | 143400 |
| 2022-12-14 | 35.06 | $35.37 | 156300 |
| 2022-12-13 | 35.01 | $34.98 | 206811 |
| 2022-12-12 | 35.00 | $34.74 | 106207 |
| 2022-12-09 | 35.01 | $35.06 | 67837 |
| 2022-12-08 | 34.98 | $35.26 | 86346 |
| 2022-12-07 | 34.94 | $35.22 | 107000 |
| 2022-12-06 | 34.89 | $35.06 | 66704 |
| 2022-12-05 | 34.86 | $35.16 | 76242 |
| 2022-12-02 | 34.83 | $36.13 | 101430 |
| 2022-12-01 | 34.69 | $35.53 | 118101 |
| 2022-11-30 | 34.61 | $35.26 | 134341 |
| 2022-11-29 | 34.54 | $34.50 | 102100 |
| 2022-11-28 | 34.56 | $33.97 | 75100 |
| 2022-11-25 | 34.62 | $34.89 | 22624 |
| 2022-11-23 | 34.59 | $34.50 | 93900 |
| 2022-11-22 | 34.59 | $34.68 | 107400 |
| 2022-11-21 | 34.56 | $34.53 | 128405 |
| 2022-11-18 | 34.53 | $34.66 | 203300 |
| 2022-11-17 | 34.48 | $34.71 | 169339 |
| 2022-11-16 | 34.40 | $33.96 | 105645 |
| 2022-11-15 | 34.39 | $34.34 | 125622 |
| 2022-11-14 | 34.33 | $34.27 | 90108 |
| 2022-11-11 | 34.27 | $34.83 | 178100 |
| 2022-11-10 | 34.14 | $34.82 | 343417 |
| 2022-11-09 | 34.00 | $34.15 | 114500 |
| 2022-11-08 | 33.91 | $35.09 | 147847 |
| 2022-11-07 | 33.71 | $35.30 | 151627 |
| 2022-11-04 | 33.47 | $35.29 | 120633 |
| 2022-11-03 | 33.21 | $34.63 | 118500 |
| 2022-11-02 | 33.01 | $34.92 | 196000 |
| 2022-11-01 | 32.76 | $34.19 | 134900 |
| 2022-10-31 | 32.58 | $34.60 | 174303 |
| 2022-10-28 | 32.35 | $34.34 | 132805 |
| 2022-10-27 | 32.14 | $33.41 | 196505 |
| 2022-10-26 | 32.00 | $32.82 | 109933 |
| 2022-10-25 | 31.92 | $32.74 | 99700 |
| 2022-10-24 | 31.84 | $32.02 | 129700 |
| 2022-10-21 | 31.82 | $31.77 | 211800 |
| 2022-10-20 | 31.83 | $31.23 | 76000 |
| 2022-10-19 | 31.91 | $31.63 | 97700 |
| 2022-10-18 | 31.96 | $32.44 | 172700 |
| 2022-10-17 | 31.94 | $32.45 | 198732 |
| 2022-10-14 | 31.93 | $31.60 | 141800 |
| 2022-10-13 | 32.02 | $31.70 | 121709 |
| 2022-10-12 | 32.12 | $31.51 | 206300 |
| 2022-10-11 | 32.25 | $31.57 | 223300 |
| 2022-10-10 | 32.40 | $31.06 | 61233 |
| 2022-10-07 | 32.62 | $31.24 | 68800 |
| 2022-10-06 | 32.86 | $31.97 | 95600 |
| 2022-10-05 | 33.05 | $32.31 | 60700 |
| 2022-10-04 | 33.22 | $33.29 | 104200 |
| 2022-10-03 | 33.32 | $32.79 | 101318 |
| 2022-09-30 | 33.47 | $32.75 | 163440 |
| 2022-09-29 | 33.65 | $31.22 | 136100 |
| 2022-09-28 | 34.00 | $31.55 | 188042 |
| 2022-09-27 | 34.35 | $30.66 | 209300 |
| 2022-09-26 | 34.81 | $31.85 | 188000 |
| 2022-09-23 | 35.19 | $33.29 | 69800 |
| 2022-09-22 | 35.46 | $33.68 | 59900 |
| 2022-09-21 | 35.72 | $34.49 | 79412 |
| 2022-09-20 | 35.92 | $34.18 | 70800 |
| 2022-09-19 | 36.17 | $34.83 | 58822 |
| 2022-09-16 | 36.39 | $34.92 | 514334 |
| 2022-09-15 | 36.62 | $34.96 | 74600 |
| 2022-09-14 | 36.88 | $35.08 | 79922 |
| 2022-09-13 | 37.15 | $36.16 | 107419 |
| 2022-09-12 | 37.33 | $37.40 | 81934 |
| 2022-09-09 | 37.42 | $37.25 | 70100 |
| 2022-09-08 | 37.54 | $36.41 | 54607 |
| 2022-09-07 | 37.75 | $36.14 | 56535 |
| 2022-09-06 | 38.02 | $36.01 | 49700 |
| 2022-09-02 | 38.31 | $35.96 | 44046 |
| 2022-09-01 | 38.63 | $36.47 | 65229 |
| 2022-08-31 | 38.92 | $36.89 | 64001 |
| 2022-08-30 | 39.18 | $37.05 | 49731 |
| 2022-08-29 | 39.44 | $37.57 | 41248 |
| 2022-08-26 | 39.67 | $38.04 | 37626 |
| 2022-08-25 | 39.85 | $38.93 | 41400 |
| 2022-08-24 | 39.94 | $38.78 | 35710 |
| 2022-08-23 | 40.05 | $38.59 | 93000 |
| 2022-08-22 | 40.17 | $39.59 | 61900 |
| 2022-08-19 | 40.19 | $39.98 | 55635 |
| 2022-08-18 | 40.16 | $39.85 | 41223 |
| 2022-08-17 | 40.12 | $40.40 | 42600 |
| 2022-08-16 | 40.02 | $40.49 | 40800 |
| 2022-08-15 | 39.89 | $40.99 | 34512 |
| 2022-08-12 | 39.68 | $40.82 | 67200 |
| 2022-08-11 | 39.47 | $40.32 | 36710 |
| 2022-08-10 | 39.28 | $40.76 | 74200 |
| 2022-08-09 | 39.02 | $40.76 | 74025 |
| 2022-08-08 | 38.73 | $40.06 | 51900 |
| 2022-08-05 | 38.49 | $39.80 | 65032 |
| 2022-08-04 | 38.25 | $40.10 | 102100 |
| 2022-08-03 | 37.97 | $40.35 | 179100 |
| 2022-08-02 | 37.64 | $39.48 | 46500 |
| 2022-08-01 | 37.38 | $40.08 | 144121 |
| 2022-07-29 | 37.04 | $38.95 | 59432 |
| 2022-07-28 | 36.80 | $38.68 | 33700 |
| 2022-07-27 | 36.58 | $37.98 | 38100 |
| 2022-07-26 | 36.41 | $37.92 | 48816 |
| 2022-07-25 | 36.23 | $37.64 | 42900 |
| 2022-07-22 | 36.08 | $37.22 | 52614 |
| 2022-07-21 | 35.95 | $36.99 | 45400 |
| 2022-07-20 | 35.83 | $36.60 | 93319 |
| 2022-07-19 | 35.73 | $36.43 | 71847 |
| 2022-07-18 | 35.64 | $35.50 | 46316 |
| 2022-07-15 | 35.62 | $35.98 | 62900 |
| 2022-07-14 | 35.54 | $35.15 | 20100 |
| 2022-07-13 | 35.53 | $35.09 | 29428 |
| 2022-07-12 | 35.52 | $35.27 | 51400 |
| 2022-07-11 | 35.50 | $35.27 | 34828 |
| 2022-07-08 | 35.49 | $35.67 | 41631 |
| 2022-07-07 | 35.44 | $35.70 | 42403 |
| 2022-07-06 | 35.39 | $36.45 | 47017 |
| 2022-07-05 | 35.27 | $36.43 | 90542 |
| 2022-07-01 | 35.16 | $36.28 | 64900 |
| 2022-06-30 | 35.06 | $36.21 | 94839 |
| 2022-06-29 | 34.97 | $36.49 | 59635 |
| 2022-06-28 | 34.86 | $35.84 | 88800 |
| 2022-06-27 | 34.82 | $35.55 | 83612 |
| 2022-06-24 | 34.82 | $36.01 | 243100 |
| 2022-06-23 | 34.78 | $34.88 | 86122 |
| 2022-06-22 | 34.85 | $33.77 | 67615 |
| 2022-06-21 | 35.04 | $33.60 | 72607 |
| 2022-06-17 | 35.26 | $33.22 | 134027 |
| 2022-06-16 | 35.53 | $32.98 | 76400 |
| 2022-06-15 | 35.84 | $33.52 | 71400 |
| 2022-06-14 | 36.11 | $32.88 | 103400 |
| 2022-06-13 | 36.46 | $33.84 | 87100 |
| 2022-06-10 | 36.73 | $36.28 | 72500 |
| 2022-06-09 | 36.77 | $36.52 | 58600 |
| 2022-06-08 | 36.78 | $36.73 | 82003 |
| 2022-06-07 | 36.78 | $37.09 | 69600 |
| 2022-06-06 | 36.74 | $36.22 | 76000 |
| 2022-06-03 | 36.79 | $36.02 | 94609 |
| 2022-06-02 | 36.86 | $36.98 | 58300 |
| 2022-06-01 | 36.84 | $37.36 | 62418 |
| 2022-05-31 | 36.79 | $37.68 | 98646 |
| 2022-05-27 | 36.69 | $37.70 | 52325 |
| 2022-05-26 | 36.59 | $36.99 | 120001 |
| 2022-05-25 | 36.56 | $37.02 | 71009 |
| 2022-05-24 | 36.54 | $36.63 | 74400 |
| 2022-05-23 | 36.56 | $36.29 | 58324 |
| 2022-05-20 | 36.62 | $35.93 | 98400 |
| 2022-05-19 | 36.74 | $36.17 | 121714 |
| 2022-05-18 | 36.85 | $36.33 | 111700 |
| 2022-05-17 | 36.97 | $37.07 | 54200 |
| 2022-05-16 | 37.03 | $36.53 | 63300 |
| 2022-05-13 | 37.16 | $36.32 | 120145 |
| 2022-05-12 | 37.34 | $36.01 | 95308 |
| 2022-05-11 | 37.57 | $36.00 | 129112 |
| 2022-05-10 | 37.83 | $37.00 | 158600 |
| 2022-05-09 | 38.02 | $37.25 | 119700 |
| 2022-05-06 | 38.19 | $37.50 | 99800 |
| 2022-05-05 | 38.37 | $37.13 | 148239 |
| 2022-05-04 | 38.61 | $37.06 | 138107 |
| 2022-05-03 | 38.87 | $36.47 | 71900 |
| 2022-05-02 | 39.22 | $36.28 | 118200 |
| 2022-04-29 | 39.62 | $36.82 | 130229 |
| 2022-04-28 | 40.00 | $38.35 | 63300 |
| 2022-04-27 | 40.24 | $37.73 | 122421 |
| 2022-04-26 | 40.57 | $38.29 | 56800 |
| 2022-04-25 | 40.85 | $39.27 | 64700 |
| 2022-04-22 | 41.06 | $39.43 | 53000 |
| 2022-04-21 | 41.25 | $40.28 | 64400 |
| 2022-04-20 | 41.37 | $40.54 | 49438 |
| 2022-04-19 | 41.46 | $40.40 | 74813 |
| 2022-04-18 | 41.58 | $40.33 | 57547 |
| 2022-04-14 | 41.70 | $41.57 | 52800 |
| 2022-04-13 | 41.71 | $41.48 | 68100 |
| 2022-04-12 | 41.72 | $41.08 | 102200 |
| 2022-04-11 | 41.76 | $41.14 | 56707 |
| 2022-04-08 | 41.78 | $41.42 | 37300 |
| 2022-04-07 | 41.78 | $41.75 | 81507 |
| 2022-04-06 | 41.74 | $42.40 | 79400 |
| 2022-04-05 | 41.64 | $41.94 | 110643 |
| 2022-04-04 | 41.58 | $42.47 | 67118 |
| 2022-04-01 | 41.46 | $42.92 | 109048 |
| 2022-03-31 | 41.31 | $42.21 | 118200 |
| 2022-03-30 | 41.23 | $41.88 | 58102 |
| 2022-03-29 | 41.18 | $42.16 | 69500 |
| 2022-03-28 | 41.11 | $41.22 | 71900 |
| 2022-03-25 | 41.12 | $41.36 | 48500 |
| 2022-03-24 | 41.13 | $41.11 | 61900 |
| 2022-03-23 | 41.17 | $40.84 | 46206 |
| 2022-03-22 | 41.24 | $41.30 | 66833 |
| 2022-03-21 | 41.27 | $41.32 | 56606 |
| 2022-03-18 | 41.31 | $41.39 | 272200 |
| 2022-03-17 | 41.35 | $40.92 | 49200 |
| 2022-03-16 | 41.45 | $40.32 | 112800 |
| 2022-03-15 | 41.63 | $39.90 | 76500 |
| 2022-03-14 | 41.85 | $39.70 | 72500 |
| 2022-03-11 | 42.11 | $40.68 | 78300 |
| 2022-03-10 | 42.28 | $41.13 | 63125 |
| 2022-03-09 | 42.41 | $41.51 | 94800 |
| 2022-03-08 | 42.51 | $41.62 | 63011 |
| 2022-03-07 | 42.61 | $41.92 | 93100 |
| 2022-03-04 | 42.68 | $43.66 | 69500 |
| 2022-03-03 | 42.58 | $42.96 | 62200 |
| 2022-03-02 | 42.56 | $42.76 | 78832 |
| 2022-03-01 | 42.56 | $41.98 | 102600 |
| 2022-02-28 | 42.66 | $41.70 | 164546 |
| 2022-02-25 | 42.79 | $42.53 | 94213 |
| 2022-02-24 | 42.85 | $41.89 | 88545 |
| 2022-02-23 | 42.98 | $41.77 | 72000 |
| 2022-02-22 | 43.13 | $42.43 | 150200 |
| 2022-02-18 | 43.24 | $43.74 | 117517 |
| 2022-02-17 | 43.22 | $43.97 | 77300 |
| 2022-02-16 | 43.18 | $44.16 | 127800 |
| 2022-02-15 | 43.13 | $42.69 | 99200 |
| 2022-02-14 | 43.24 | $42.37 | 92300 |
| 2022-02-11 | 43.39 | $42.72 | 100300 |
| 2022-02-10 | 43.53 | $41.53 | 102330 |
| 2022-02-09 | 43.81 | $42.69 | 66400 |
| 2022-02-08 | 44.00 | $42.22 | 47126 |
| 2022-02-07 | 44.26 | $42.56 | 61400 |
| 2022-02-04 | 44.51 | $43.07 | 119632 |
| 2022-02-03 | 44.73 | $43.28 | 48700 |
| 2022-02-02 | 44.95 | $44.30 | 108447 |
| 2022-02-01 | 45.08 | $44.36 | 130145 |
| 2022-01-31 | 45.22 | $45.34 | 137400 |
| 2022-01-28 | 45.28 | $44.14 | 125000 |
| 2022-01-27 | 45.47 | $43.54 | 81709 |
| 2022-01-26 | 45.73 | $44.04 | 96118 |
| 2022-01-25 | 45.96 | $44.88 | 131809 |
| 2022-01-24 | 46.11 | $45.25 | 92800 |
| 2022-01-21 | 46.23 | $44.31 | 124939 |
| 2022-01-20 | 46.44 | $44.09 | 71000 |
| 2022-01-19 | 46.68 | $44.99 | 79700 |
| 2022-01-18 | 46.83 | $45.72 | 98800 |
| 2022-01-14 | 46.91 | $46.63 | 96300 |
| 2022-01-13 | 46.90 | $46.66 | 132800 |
| 2022-01-12 | 46.87 | $47.31 | 153934 |
| 2022-01-11 | 46.78 | $46.70 | 140400 |
| 2022-01-10 | 46.73 | $47.77 | 150417 |
| 2022-01-07 | 46.56 | $47.52 | 95109 |
| 2022-01-06 | 46.41 | $47.49 | 106901 |
| 2022-01-05 | 46.24 | $46.42 | 77200 |
| 2022-01-04 | 46.17 | $47.06 | 73532 |
| 2022-01-03 | 46.04 | $46.98 | 81338 |
| 2021-12-31 | 45.89 | $47.27 | 128200 |
| 2021-12-30 | 45.70 | $47.38 | 51500 |
| 2021-12-29 | 45.47 | $47.25 | 38724 |
| 2021-12-28 | 45.24 | $46.58 | 65916 |
| 2021-12-27 | 45.05 | $46.09 | 84300 |
| 2021-12-23 | 44.90 | $45.43 | 40400 |
| 2021-12-22 | 44.82 | $45.59 | 54600 |
| 2021-12-21 | 44.71 | $44.95 | 76400 |
| 2021-12-20 | 44.67 | $44.94 | 75900 |
| 2021-12-17 | 44.62 | $45.43 | 539547 |
| 2021-12-16 | 44.53 | $45.20 | 90500 |
| 2021-12-15 | 44.45 | $45.20 | 238543 |
| 2021-12-14 | 44.38 | $44.54 | 111400 |
| 2021-12-13 | 44.39 | $44.58 | 125919 |
| 2021-12-10 | 44.39 | $44.50 | 201300 |
| 2021-12-09 | 44.42 | $44.79 | 82231 |
| 2021-12-08 | 44.42 | $45.34 | 43725 |
| 2021-12-07 | 44.39 | $45.03 | 59100 |
| 2021-12-06 | 44.39 | $44.94 | 89000 |
| 2021-12-03 | 44.42 | $43.49 | 98200 |
| 2021-12-02 | 44.60 | $43.81 | 77200 |
| 2021-12-01 | 44.76 | $42.56 | 102107 |
| 2021-11-30 | 45.07 | $43.03 | 105410 |
| 2021-11-29 | 45.37 | $43.51 | 81445 |
| 2021-11-26 | 45.64 | $43.71 | 56918 |
| 2021-11-24 | 45.91 | $45.51 | 115600 |
| 2021-11-23 | 46.02 | $44.63 | 92600 |
| 2021-11-22 | 46.23 | $44.45 | 64700 |
| 2021-11-19 | 46.47 | $44.80 | 115000 |
| 2021-11-18 | 46.69 | $44.99 | 84200 |
| 2021-11-17 | 46.89 | $45.57 | 84246 |
| 2021-11-16 | 47.05 | $45.61 | 77800 |
| 2021-11-15 | 47.21 | $46.33 | 65900 |
| 2021-11-12 | 47.30 | $46.23 | 46100 |
| 2021-11-11 | 47.41 | $46.79 | 71814 |
| 2021-11-10 | 47.48 | $47.00 | 106900 |
| 2021-11-09 | 47.52 | $47.39 | 76733 |
| 2021-11-08 | 47.53 | $47.30 | 55400 |
| 2021-11-05 | 47.53 | $47.73 | 65600 |
| 2021-11-04 | 47.48 | $46.48 | 76702 |
| 2021-11-03 | 47.54 | $47.00 | 102600 |
| 2021-11-02 | 47.54 | $48.49 | 68700 |
| 2021-11-01 | 47.38 | $48.69 | 81032 |
| 2021-10-29 | 47.19 | $47.84 | 91400 |
| 2021-10-28 | 47.07 | $48.26 | 67800 |
| 2021-10-27 | 46.90 | $48.51 | 104800 |
| 2021-10-26 | 46.69 | $47.70 | 76600 |
| 2021-10-25 | 46.55 | $46.47 | 90900 |
| 2021-10-22 | 46.53 | $46.89 | 66900 |
| 2021-10-21 | 46.47 | $47.01 | 73700 |
| 2021-10-20 | 46.41 | $46.79 | 96100 |
| 2021-10-19 | 46.38 | $46.40 | 79900 |
| 2021-10-18 | 46.39 | $47.18 | 73800 |
| 2021-10-15 | 46.34 | $47.89 | 93909 |
| 2021-10-14 | 46.22 | $48.13 | 78631 |
| 2021-10-13 | 46.08 | $47.55 | 86304 |
| 2021-10-12 | 45.99 | $46.27 | 42627 |
| 2021-10-11 | 46.03 | $45.13 | 66700 |
| 2021-10-08 | 46.19 | $45.05 | 52148 |
| 2021-10-07 | 46.36 | $45.33 | 63024 |
| 2021-10-06 | 46.52 | $45.00 | 60517 |
| 2021-10-05 | 46.73 | $44.65 | 62120 |
| 2021-10-04 | 46.99 | $45.75 | 109800 |
| 2021-10-01 | 47.16 | $45.55 | 139800 |
| 2021-09-30 | 47.38 | $45.19 | 95922 |
| 2021-09-29 | 47.65 | $46.30 | 119100 |
| 2021-09-28 | 47.82 | $46.00 | 161900 |
| 2021-09-27 | 48.04 | $46.75 | 149700 |
| 2021-09-24 | 48.19 | $48.02 | 177038 |
| 2021-09-23 | 48.22 | $48.62 | 88407 |
| 2021-09-22 | 48.19 | $48.52 | 85500 |
| 2021-09-21 | 48.17 | $48.40 | 141419 |
| 2021-09-20 | 48.15 | $48.10 | 84624 |
| 2021-09-17 | 48.17 | $48.16 | 318043 |
| 2021-09-16 | 48.17 | $48.03 | 87126 |
| 2021-09-15 | 48.19 | $47.83 | 89749 |
| 2021-09-14 | 48.23 | $47.65 | 148321 |
| 2021-09-13 | 48.28 | $47.05 | 95135 |
| 2021-09-10 | 48.40 | $46.28 | 96400 |
| 2021-09-09 | 48.60 | $47.92 | 104100 |
| 2021-09-08 | 48.64 | $49.08 | 76124 |
| 2021-09-07 | 48.58 | $48.74 | 51200 |
| 2021-09-03 | 48.55 | $49.57 | 69728 |
| 2021-09-02 | 48.44 | $49.93 | 47036 |
| 2021-09-01 | 48.29 | $49.61 | 87600 |
| 2021-08-31 | 48.17 | $48.51 | 57844 |
| 2021-08-30 | 48.16 | $48.58 | 50600 |
| 2021-08-27 | 48.15 | $48.30 | 86407 |
| 2021-08-26 | 48.17 | $47.63 | 59101 |
| 2021-08-25 | 48.27 | $48.36 | 84000 |
| 2021-08-24 | 48.30 | $47.89 | 34700 |
| 2021-08-23 | 48.39 | $47.68 | 59800 |
| 2021-08-20 | 48.50 | $47.96 | 89000 |
| 2021-08-19 | 48.59 | $47.61 | 60200 |
| 2021-08-18 | 48.72 | $47.89 | 65229 |
| 2021-08-17 | 48.83 | $48.13 | 42106 |
| 2021-08-16 | 48.92 | $47.79 | 54845 |
| 2021-08-13 | 49.04 | $48.48 | 38347 |
| 2021-08-12 | 49.11 | $47.93 | 77500 |
| 2021-08-11 | 49.23 | $48.30 | 73900 |
| 2021-08-10 | 49.32 | $48.56 | 73500 |
| 2021-08-09 | 49.39 | $49.32 | 55300 |
| 2021-08-06 | 49.40 | $49.85 | 71800 |
| 2021-08-05 | 49.35 | $49.73 | 70600 |
| 2021-08-04 | 49.31 | $48.49 | 87804 |
| 2021-08-03 | 49.38 | $49.95 | 128815 |
| 2021-08-02 | 49.32 | $49.30 | 51003 |
| 2021-07-30 | 49.31 | $49.83 | 87000 |
| 2021-07-29 | 49.23 | $49.90 | 43400 |
| 2021-07-28 | 49.14 | $49.42 | 52519 |
| 2021-07-27 | 49.09 | $49.35 | 62626 |
| 2021-07-26 | 49.03 | $49.14 | 59600 |
| 2021-07-23 | 49.00 | $49.57 | 40300 |
| 2021-07-22 | 48.91 | $48.50 | 59300 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
18.39
2026-07-20
Close Price
$18.68
Vol: 199146
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.83
Average
28.23
Maximum
49.46
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 18.39 | $18.68 | 199146 |
| 2026-07-17 | 18.30 | $18.81 | 262622 |
| 2026-07-16 | 18.17 | $18.58 | 295152 |
| 2026-07-15 | 18.07 | $17.97 | 166100 |
| 2026-07-14 | 18.07 | $17.69 | 164641 |
| 2026-07-13 | 18.14 | $18.07 | 134551 |
| 2026-07-10 | 18.13 | $18.01 | 167600 |
| 2026-07-09 | 18.13 | $17.81 | 258600 |
| 2026-07-08 | 18.18 | $17.89 | 195947 |
| 2026-07-07 | 18.21 | $18.01 | 226527 |
| 2026-07-06 | 18.23 | $18.05 | 222819 |
| 2026-07-02 | 18.23 | $18.31 | 204327 |
| 2026-07-01 | 18.18 | $18.38 | 151000 |
| 2026-06-30 | 18.11 | $18.28 | 178976 |
| 2026-06-29 | 18.04 | $18.49 | 151200 |
| 2026-06-26 | 17.91 | $18.33 | 594334 |
| 2026-06-25 | 17.80 | $17.96 | 169700 |
| 2026-06-24 | 17.75 | $18.03 | 188400 |
| 2026-06-23 | 17.67 | $17.85 | 160801 |
| 2026-06-22 | 17.62 | $17.50 | 175284 |
| 2026-06-18 | 17.64 | $17.43 | 389000 |
| 2026-06-17 | 17.67 | $17.44 | 140600 |
| 2026-06-16 | 17.70 | $17.70 | 115845 |
| 2026-06-15 | 17.68 | $17.59 | 134023 |
| 2026-06-12 | 17.68 | $17.91 | 91128 |
| 2026-06-11 | 17.61 | $17.87 | 142034 |
| 2026-06-10 | 17.54 | $17.86 | 133041 |
| 2026-06-09 | 17.46 | $17.70 | 159128 |
| 2026-06-08 | 17.39 | $17.39 | 100500 |
| 2026-06-05 | 17.39 | $17.49 | 124031 |
| 2026-06-04 | 17.36 | $17.28 | 137400 |
| 2026-06-03 | 17.37 | $17.00 | 189026 |
| 2026-06-02 | 17.44 | $17.43 | 151700 |
| 2026-06-01 | 17.43 | $17.25 | 195801 |
| 2026-05-29 | 17.46 | $17.22 | 213039 |
| 2026-05-28 | 17.49 | $17.37 | 163900 |
| 2026-05-27 | 17.50 | $17.58 | 144900 |
| 2026-05-26 | 17.47 | $17.56 | 129100 |
| 2026-05-22 | 17.43 | $17.38 | 196000 |
| 2026-05-21 | 17.42 | $17.72 | 212500 |
| 2026-05-20 | 17.35 | $17.54 | 181240 |
| 2026-05-19 | 17.29 | $17.34 | 141340 |
| 2026-05-18 | 17.27 | $17.29 | 159314 |
| 2026-05-15 | 17.26 | $16.87 | 162000 |
| 2026-05-14 | 17.33 | $17.08 | 167592 |
| 2026-05-13 | 17.37 | $17.00 | 237800 |
| 2026-05-12 | 17.43 | $17.02 | 313431 |
| 2026-05-11 | 17.49 | $16.86 | 215536 |
| 2026-05-08 | 17.60 | $17.58 | 255403 |
| 2026-05-07 | 17.57 | $17.68 | 220100 |
| 2026-05-06 | 17.51 | $17.51 | 239637 |
| 2026-05-05 | 17.48 | $17.64 | 265794 |
| 2026-05-04 | 17.42 | $17.17 | 293541 |
| 2026-05-01 | 17.44 | $17.61 | 198838 |
| 2026-04-30 | 17.37 | $17.22 | 168905 |
| 2026-04-29 | 17.37 | $17.26 | 150930 |
| 2026-04-28 | 17.36 | $17.58 | 130212 |
| 2026-04-27 | 17.28 | $17.38 | 144001 |
| 2026-04-24 | 17.23 | $17.20 | 179600 |
| 2026-04-23 | 17.21 | $17.07 | 925530 |
| 2026-04-22 | 17.21 | $17.13 | 137740 |
| 2026-04-21 | 17.19 | $17.10 | 113500 |
| 2026-04-20 | 17.18 | $17.47 | 114431 |
| 2026-04-17 | 17.08 | $17.63 | 326931 |
| 2026-04-16 | 16.93 | $17.54 | 124329 |
| 2026-04-15 | 16.78 | $17.40 | 117005 |
| 2026-04-14 | 16.63 | $17.38 | 122900 |
| 2026-04-13 | 16.47 | $17.20 | 152404 |
| 2026-04-10 | 16.31 | $17.14 | 156637 |
| 2026-04-09 | 16.14 | $17.00 | 174400 |
| 2026-04-08 | 15.97 | $16.68 | 201217 |
| 2026-04-07 | 15.85 | $16.36 | 111800 |
| 2026-04-06 | 15.77 | $16.04 | 103331 |
| 2026-04-02 | 15.76 | $16.08 | 178800 |
| 2026-04-01 | 15.73 | $15.80 | 147042 |
| 2026-03-31 | 15.76 | $15.89 | 235146 |
| 2026-03-30 | 15.77 | $15.71 | 170524 |
| 2026-03-27 | 15.84 | $15.52 | 171700 |
| 2026-03-26 | 15.95 | $15.99 | 185000 |
| 2026-03-25 | 15.98 | $15.80 | 126220 |
| 2026-03-24 | 16.06 | $15.87 | 121801 |
| 2026-03-23 | 16.14 | $16.00 | 255700 |
| 2026-03-20 | 16.21 | $15.54 | 530100 |
| 2026-03-19 | 16.39 | $16.30 | 172328 |
| 2026-03-18 | 16.44 | $16.29 | 170755 |
| 2026-03-17 | 16.50 | $16.55 | 204001 |
| 2026-03-16 | 16.52 | $16.54 | 224300 |
| 2026-03-13 | 16.54 | $16.15 | 313931 |
| 2026-03-12 | 16.65 | $16.16 | 349200 |
| 2026-03-11 | 16.78 | $16.31 | 201606 |
| 2026-03-10 | 16.89 | $16.55 | 473600 |
| 2026-03-09 | 16.98 | $16.62 | 496923 |
| 2026-03-06 | 17.06 | $16.67 | 167500 |
| 2026-03-05 | 17.15 | $16.81 | 532300 |
| 2026-03-04 | 17.23 | $17.26 | 450000 |
| 2026-03-03 | 17.22 | $17.15 | 206700 |
| 2026-03-02 | 17.23 | $17.32 | 477014 |
| 2026-02-27 | 17.20 | $17.09 | 456834 |
| 2026-02-26 | 17.23 | $17.02 | 267212 |
| 2026-02-25 | 17.27 | $16.82 | 362200 |
| 2026-02-24 | 17.35 | $16.77 | 304929 |
| 2026-02-23 | 17.47 | $16.33 | 466338 |
| 2026-02-20 | 17.69 | $17.04 | 531625 |
| 2026-02-19 | 17.79 | $17.02 | 613848 |
| 2026-02-18 | 17.92 | $17.25 | 544336 |
| 2026-02-17 | 18.02 | $18.02 | 443539 |
| 2026-02-13 | 17.96 | $17.64 | 503248 |
| 2026-02-12 | 17.98 | $17.52 | 448257 |
| 2026-02-11 | 18.02 | $17.93 | 311123 |
| 2026-02-10 | 17.97 | $18.08 | 250800 |
| 2026-02-09 | 17.89 | $17.96 | 235019 |
| 2026-02-06 | 17.81 | $18.13 | 154238 |
| 2026-02-05 | 17.68 | $18.14 | 270990 |
| 2026-02-04 | 17.53 | $18.04 | 209300 |
| 2026-02-03 | 17.37 | $17.55 | 265532 |
| 2026-02-02 | 17.29 | $17.39 | 160431 |
| 2026-01-30 | 17.22 | $17.28 | 155750 |
| 2026-01-29 | 17.16 | $16.92 | 121000 |
| 2026-01-28 | 17.17 | $16.66 | 199500 |
| 2026-01-27 | 17.24 | $17.07 | 86520 |
| 2026-01-26 | 17.22 | $17.03 | 138541 |
| 2026-01-23 | 17.21 | $16.99 | 134479 |
| 2026-01-22 | 17.20 | $17.12 | 188232 |
| 2026-01-21 | 17.16 | $17.15 | 174604 |
| 2026-01-20 | 17.10 | $17.15 | 188112 |
| 2026-01-16 | 17.03 | $17.04 | 303400 |
| 2026-01-15 | 16.97 | $17.06 | 121915 |
| 2026-01-14 | 16.90 | $16.96 | 150900 |
| 2026-01-13 | 16.83 | $16.89 | 103618 |
| 2026-01-12 | 16.76 | $16.85 | 190900 |
| 2026-01-09 | 16.69 | $16.90 | 158824 |
| 2026-01-08 | 16.59 | $16.79 | 148308 |
| 2026-01-07 | 16.49 | $16.83 | 238300 |
| 2026-01-06 | 16.37 | $16.64 | 188400 |
| 2026-01-05 | 16.27 | $16.37 | 194200 |
| 2026-01-02 | 16.21 | $16.33 | 260203 |
| 2025-12-31 | 16.14 | $16.42 | 178200 |
| 2025-12-30 | 16.04 | $16.25 | 216915 |
| 2025-12-29 | 15.96 | $16.24 | 210847 |
| 2025-12-26 | 15.86 | $15.95 | 121900 |
| 2025-12-24 | 15.81 | $15.77 | 75700 |
| 2025-12-23 | 15.79 | $15.61 | 137129 |
| 2025-12-22 | 15.80 | $15.71 | 217904 |
| 2025-12-19 | 15.78 | $15.94 | 575800 |
| 2025-12-18 | 15.72 | $16.17 | 285800 |
| 2025-12-17 | 15.59 | $15.90 | 206643 |
| 2025-12-16 | 15.49 | $15.48 | 193506 |
| 2025-12-15 | 15.47 | $15.49 | 281900 |
| 2025-12-12 | 15.44 | $15.30 | 238300 |
| 2025-12-11 | 15.45 | $15.10 | 273505 |
| 2025-12-10 | 15.50 | $15.48 | 234400 |
| 2025-12-09 | 15.47 | $15.35 | 122215 |
| 2025-12-08 | 15.47 | $15.20 | 161846 |
| 2025-12-05 | 15.49 | $15.29 | 240500 |
| 2025-12-04 | 15.50 | $15.21 | 306246 |
| 2025-12-03 | 15.52 | $15.75 | 171000 |
| 2025-12-02 | 15.44 | $15.75 | 166945 |
| 2025-12-01 | 15.33 | $15.64 | 247415 |
| 2025-11-28 | 15.23 | $15.58 | 102600 |
| 2025-11-26 | 15.13 | $15.76 | 208065 |
| 2025-11-25 | 14.97 | $15.56 | 324603 |
| 2025-11-24 | 14.83 | $15.08 | 1.4M |
| 2025-11-21 | 14.76 | $15.01 | 301900 |
| 2025-11-20 | 14.70 | $14.42 | 291100 |
| 2025-11-19 | 14.75 | $14.62 | 275734 |
| 2025-11-18 | 14.77 | $15.26 | 318100 |
| 2025-11-17 | 14.66 | $14.84 | 321700 |
| 2025-11-14 | 14.61 | $14.80 | 388304 |
| 2025-11-13 | 14.57 | $14.56 | 272831 |
| 2025-11-12 | 14.56 | $14.49 | 235300 |
| 2025-11-11 | 14.58 | $14.76 | 236200 |
| 2025-11-10 | 14.54 | $14.68 | 359300 |
| 2025-11-07 | 14.51 | $14.46 | 338705 |
| 2025-11-06 | 14.52 | $14.76 | 485100 |
| 2025-11-05 | 14.46 | $14.80 | 317600 |
| 2025-11-04 | 14.40 | $14.69 | 313200 |
| 2025-11-03 | 14.34 | $14.62 | 221703 |
| 2025-10-31 | 14.29 | $14.66 | 319560 |
| 2025-10-30 | 14.22 | $14.84 | 256900 |
| 2025-10-29 | 14.11 | $14.43 | 495944 |
| 2025-10-28 | 14.07 | $14.47 | 258101 |
| 2025-10-27 | 14.01 | $14.50 | 264128 |
| 2025-10-24 | 13.94 | $14.59 | 201223 |
| 2025-10-23 | 13.84 | $14.02 | 147832 |
| 2025-10-22 | 13.85 | $14.13 | 184200 |
| 2025-10-21 | 13.83 | $14.03 | 220100 |
| 2025-10-20 | 13.84 | $13.96 | 226300 |
| 2025-10-17 | 13.87 | $13.86 | 187224 |
| 2025-10-16 | 13.92 | $14.01 | 235856 |
| 2025-10-15 | 13.96 | $14.12 | 211100 |
| 2025-10-14 | 13.97 | $13.93 | 236410 |
| 2025-10-13 | 14.04 | $13.56 | 208300 |
| 2025-10-10 | 14.20 | $13.31 | 259244 |
| 2025-10-09 | 14.43 | $13.65 | 275208 |
| 2025-10-08 | 14.64 | $13.92 | 248400 |
| 2025-10-07 | 14.82 | $14.12 | 241862 |
| 2025-10-06 | 14.99 | $14.49 | 328700 |
| 2025-10-03 | 15.11 | $15.02 | 168521 |
| 2025-10-02 | 15.14 | $15.04 | 247000 |
| 2025-10-01 | 15.17 | $15.38 | 153200 |
| 2025-09-30 | 15.13 | $15.30 | 201828 |
| 2025-09-29 | 15.11 | $15.03 | 151000 |
| 2025-09-26 | 15.14 | $15.05 | 172900 |
| 2025-09-25 | 15.17 | $15.00 | 210100 |
| 2025-09-24 | 15.21 | $15.01 | 211805 |
| 2025-09-23 | 15.26 | $15.14 | 160900 |
| 2025-09-22 | 15.29 | $15.10 | 178300 |
| 2025-09-19 | 15.34 | $15.02 | 638035 |
| 2025-09-18 | 15.41 | $15.44 | 164926 |
| 2025-09-17 | 15.40 | $15.23 | 171732 |
| 2025-09-16 | 15.44 | $15.32 | 134900 |
| 2025-09-15 | 15.46 | $15.45 | 204200 |
| 2025-09-12 | 15.46 | $15.68 | 127016 |
| 2025-09-11 | 15.41 | $15.73 | 158900 |
| 2025-09-10 | 15.34 | $15.52 | 130200 |
| 2025-09-09 | 15.30 | $15.75 | 132000 |
| 2025-09-08 | 15.21 | $15.77 | 211941 |
| 2025-09-05 | 15.11 | $15.66 | 169405 |
| 2025-09-04 | 15.01 | $15.55 | 136014 |
| 2025-09-03 | 14.91 | $15.11 | 124600 |
| 2025-09-02 | 14.90 | $15.17 | 286509 |
| 2025-08-29 | 14.87 | $15.41 | 151745 |
| 2025-08-28 | 14.79 | $15.21 | 188645 |
| 2025-08-27 | 14.74 | $15.25 | 107003 |
| 2025-08-26 | 14.68 | $15.18 | 172402 |
| 2025-08-25 | 14.62 | $15.03 | 182649 |
| 2025-08-22 | 14.59 | $15.12 | 227601 |
| 2025-08-21 | 14.54 | $14.78 | 204139 |
| 2025-08-20 | 14.56 | $14.84 | 205200 |
| 2025-08-19 | 14.56 | $14.86 | 151702 |
| 2025-08-18 | 14.57 | $14.46 | 230935 |
| 2025-08-15 | 14.67 | $14.35 | 251000 |
| 2025-08-14 | 14.81 | $14.49 | 211900 |
| 2025-08-13 | 14.95 | $15.01 | 225779 |
| 2025-08-12 | 15.00 | $14.77 | 245792 |
| 2025-08-11 | 15.11 | $14.34 | 313427 |
| 2025-08-08 | 15.34 | $14.44 | 475715 |
| 2025-08-07 | 15.58 | $15.42 | 460800 |
| 2025-08-06 | 15.66 | $15.54 | 993300 |
| 2025-08-05 | 15.73 | $15.47 | 186300 |
| 2025-08-04 | 15.83 | $15.47 | 221820 |
| 2025-08-01 | 15.95 | $15.34 | 277302 |
| 2025-07-31 | 16.11 | $15.37 | 488223 |
| 2025-07-30 | 16.29 | $15.75 | 611506 |
| 2025-07-29 | 16.43 | $16.25 | 744051 |
| 2025-07-28 | 16.48 | $16.36 | 243765 |
| 2025-07-25 | 16.52 | $16.56 | 277647 |
| 2025-07-24 | 16.52 | $16.40 | 175256 |
| 2025-07-23 | 16.56 | $16.55 | 225132 |
| 2025-07-22 | 16.57 | $16.25 | 274500 |
| 2025-07-21 | 16.64 | $15.96 | 259300 |
| 2025-07-18 | 16.79 | $16.18 | 263600 |
| 2025-07-17 | 16.92 | $16.27 | 274638 |
| 2025-07-16 | 17.05 | $17.01 | 192200 |
| 2025-07-15 | 17.05 | $16.97 | 194400 |
| 2025-07-14 | 17.05 | $17.33 | 135900 |
| 2025-07-11 | 16.97 | $17.06 | 149200 |
| 2025-07-10 | 16.94 | $16.94 | 183600 |
| 2025-07-09 | 16.93 | $16.67 | 133900 |
| 2025-07-08 | 16.97 | $16.66 | 172344 |
| 2025-07-07 | 17.02 | $16.77 | 211212 |
| 2025-07-03 | 17.05 | $17.50 | 133915 |
| 2025-07-02 | 16.94 | $17.31 | 210700 |
| 2025-07-01 | 16.84 | $17.07 | 435400 |
| 2025-06-30 | 16.78 | $16.63 | 232834 |
| 2025-06-27 | 16.81 | $16.74 | 937033 |
| 2025-06-26 | 16.81 | $16.96 | 275200 |
| 2025-06-25 | 16.77 | $16.57 | 262700 |
| 2025-06-24 | 16.80 | $16.90 | 501403 |
| 2025-06-23 | 16.76 | $17.03 | 148927 |
| 2025-06-20 | 16.69 | $16.72 | 365600 |
| 2025-06-18 | 16.68 | $16.79 | 148201 |
| 2025-06-17 | 16.65 | $16.71 | 204023 |
| 2025-06-16 | 16.63 | $16.58 | 170900 |
| 2025-06-13 | 16.63 | $16.69 | 199400 |
| 2025-06-12 | 16.61 | $16.78 | 139408 |
| 2025-06-11 | 16.57 | $16.81 | 176325 |
| 2025-06-10 | 16.52 | $16.87 | 176700 |
| 2025-06-09 | 16.44 | $16.91 | 189900 |
| 2025-06-06 | 16.35 | $16.84 | 189000 |
| 2025-06-05 | 16.25 | $16.24 | 179216 |
| 2025-06-04 | 16.26 | $16.37 | 266600 |
| 2025-06-03 | 16.26 | $16.37 | 170600 |
| 2025-06-02 | 16.24 | $16.37 | 192842 |
| 2025-05-30 | 16.23 | $16.34 | 269251 |
| 2025-05-29 | 16.23 | $16.41 | 118392 |
| 2025-05-28 | 16.21 | $16.28 | 164200 |
| 2025-05-27 | 16.21 | $16.48 | 216817 |
| 2025-05-23 | 16.17 | $15.85 | 159400 |
| 2025-05-22 | 16.27 | $16.01 | 165252 |
| 2025-05-21 | 16.34 | $16.07 | 129124 |
| 2025-05-20 | 16.41 | $16.60 | 98349 |
| 2025-05-19 | 16.39 | $16.75 | 148025 |
| 2025-05-16 | 16.33 | $16.80 | 227125 |
| 2025-05-15 | 16.25 | $16.40 | 195948 |
| 2025-05-14 | 16.24 | $15.91 | 258111 |
| 2025-05-13 | 16.34 | $16.25 | 271041 |
| 2025-05-12 | 16.38 | $16.30 | 308314 |
| 2025-05-09 | 16.42 | $16.08 | 236400 |
| 2025-05-08 | 16.51 | $16.78 | 233303 |
| 2025-05-07 | 16.47 | $17.10 | 226600 |
| 2025-05-06 | 16.36 | $17.00 | 168115 |
| 2025-05-05 | 16.25 | $17.07 | 174605 |
| 2025-05-02 | 16.12 | $17.01 | 150722 |
| 2025-05-01 | 15.97 | $16.86 | 315300 |
| 2025-04-30 | 15.84 | $17.08 | 269135 |
| 2025-04-29 | 15.64 | $16.26 | 136333 |
| 2025-04-28 | 15.59 | $16.01 | 157500 |
| 2025-04-25 | 15.58 | $16.21 | 205218 |
| 2025-04-24 | 15.54 | $15.71 | 158300 |
| 2025-04-23 | 15.60 | $15.79 | 169512 |
| 2025-04-22 | 15.66 | $15.95 | 147008 |
| 2025-04-21 | 15.69 | $15.95 | 225135 |
| 2025-04-17 | 15.74 | $16.00 | 178103 |
| 2025-04-16 | 15.80 | $15.79 | 197200 |
| 2025-04-15 | 15.91 | $15.67 | 189220 |
| 2025-04-14 | 16.06 | $15.58 | 287601 |
| 2025-04-11 | 16.27 | $14.97 | 369933 |
| 2025-04-10 | 16.65 | $15.24 | 607162 |
| 2025-04-09 | 17.03 | $16.42 | 531521 |
| 2025-04-08 | 17.23 | $16.07 | 315048 |
| 2025-04-07 | 17.54 | $16.42 | 380448 |
| 2025-04-04 | 17.82 | $17.13 | 265748 |
| 2025-04-03 | 18.01 | $17.80 | 187900 |
| 2025-04-02 | 18.08 | $18.13 | 142708 |
| 2025-04-01 | 18.10 | $18.30 | 104400 |
| 2025-03-31 | 18.09 | $18.16 | 229539 |
| 2025-03-28 | 18.11 | $18.25 | 107948 |
| 2025-03-27 | 18.11 | $18.02 | 131839 |
| 2025-03-26 | 18.16 | $18.22 | 82700 |
| 2025-03-25 | 18.18 | $18.05 | 198300 |
| 2025-03-24 | 18.24 | $18.27 | 285522 |
| 2025-03-21 | 18.27 | $18.21 | 475121 |
| 2025-03-20 | 18.32 | $18.44 | 147805 |
| 2025-03-19 | 18.32 | $18.57 | 220900 |
| 2025-03-18 | 18.30 | $18.50 | 216500 |
| 2025-03-17 | 18.30 | $18.69 | 212061 |
| 2025-03-14 | 18.25 | $18.34 | 192100 |
| 2025-03-13 | 18.28 | $17.91 | 242625 |
| 2025-03-12 | 18.40 | $18.28 | 251735 |
| 2025-03-11 | 18.46 | $18.36 | 271912 |
| 2025-03-10 | 18.52 | $18.56 | 236300 |
| 2025-03-07 | 18.55 | $18.49 | 246305 |
| 2025-03-06 | 18.60 | $18.63 | 304700 |
| 2025-03-05 | 18.63 | $18.57 | 357800 |
| 2025-03-04 | 18.68 | $18.42 | 217300 |
| 2025-03-03 | 18.77 | $18.59 | 294421 |
| 2025-02-28 | 18.85 | $18.74 | 434813 |
| 2025-02-27 | 18.90 | $18.70 | 325500 |
| 2025-02-26 | 18.97 | $18.27 | 316300 |
| 2025-02-25 | 19.15 | $18.44 | 315936 |
| 2025-02-24 | 19.32 | $18.42 | 226722 |
| 2025-02-21 | 19.52 | $18.78 | 377913 |
| 2025-02-20 | 19.67 | $18.92 | 311700 |
| 2025-02-19 | 19.83 | $18.55 | 928440 |
| 2025-02-18 | 20.08 | $19.80 | 289747 |
| 2025-02-14 | 20.11 | $19.89 | 126801 |
| 2025-02-13 | 20.13 | $19.88 | 125612 |
| 2025-02-12 | 20.15 | $19.80 | 188141 |
| 2025-02-11 | 20.19 | $20.16 | 118642 |
| 2025-02-10 | 20.15 | $19.99 | 139000 |
| 2025-02-07 | 20.14 | $19.98 | 109800 |
| 2025-02-06 | 20.13 | $20.00 | 108803 |
| 2025-02-05 | 20.12 | $20.07 | 104900 |
| 2025-02-04 | 20.08 | $19.95 | 201938 |
| 2025-02-03 | 20.06 | $19.75 | 157543 |
| 2025-01-31 | 20.08 | $19.83 | 182508 |
| 2025-01-30 | 20.09 | $19.79 | 247931 |
| 2025-01-29 | 20.09 | $20.13 | 131050 |
| 2025-01-28 | 20.03 | $20.37 | 144522 |
| 2025-01-27 | 19.90 | $20.40 | 186401 |
| 2025-01-24 | 19.74 | $20.10 | 154700 |
| 2025-01-23 | 19.62 | $19.85 | 148600 |
| 2025-01-22 | 19.52 | $19.50 | 262200 |
| 2025-01-21 | 19.49 | $20.19 | 174100 |
| 2025-01-17 | 19.30 | $19.51 | 233322 |
| 2025-01-16 | 19.22 | $19.70 | 140400 |
| 2025-01-15 | 19.09 | $19.39 | 124834 |
| 2025-01-14 | 19.00 | $19.27 | 171518 |
| 2025-01-13 | 18.92 | $18.85 | 299430 |
| 2025-01-10 | 18.92 | $18.75 | 212300 |
| 2025-01-08 | 18.93 | $19.20 | 170700 |
| 2025-01-07 | 18.85 | $18.89 | 189200 |
| 2025-01-06 | 18.83 | $18.92 | 234500 |
| 2025-01-03 | 18.79 | $19.45 | 171106 |
| 2025-01-02 | 18.63 | $18.88 | 209512 |
| 2024-12-31 | 18.57 | $19.21 | 198000 |
| 2024-12-30 | 18.42 | $18.83 | 197500 |
| 2024-12-27 | 18.34 | $18.35 | 234700 |
| 2024-12-26 | 18.34 | $18.55 | 158816 |
| 2024-12-24 | 18.30 | $18.30 | 95100 |
| 2024-12-23 | 18.30 | $17.94 | 244307 |
| 2024-12-20 | 18.38 | $18.32 | 1.3M |
| 2024-12-19 | 18.40 | $18.10 | 382516 |
| 2024-12-18 | 18.47 | $18.26 | 316300 |
| 2024-12-17 | 18.51 | $18.85 | 406000 |
| 2024-12-16 | 18.43 | $18.36 | 348805 |
| 2024-12-13 | 18.45 | $18.09 | 182100 |
| 2024-12-12 | 18.52 | $18.14 | 145700 |
| 2024-12-11 | 18.60 | $18.20 | 248711 |
| 2024-12-10 | 18.67 | $18.58 | 182600 |
| 2024-12-09 | 18.68 | $18.44 | 173900 |
| 2024-12-06 | 18.72 | $18.14 | 136948 |
| 2024-12-05 | 18.82 | $18.45 | 314411 |
| 2024-12-04 | 18.87 | $18.77 | 200241 |
| 2024-12-03 | 18.87 | $18.75 | 201400 |
| 2024-12-02 | 18.87 | $18.83 | 229836 |
| 2024-11-29 | 18.84 | $18.90 | 89000 |
| 2024-11-27 | 18.80 | $18.79 | 180800 |
| 2024-11-26 | 18.77 | $18.38 | 290335 |
| 2024-11-25 | 18.83 | $18.60 | 497946 |
| 2024-11-22 | 18.84 | $18.52 | 251200 |
| 2024-11-21 | 18.87 | $18.53 | 237700 |
| 2024-11-20 | 18.90 | $18.39 | 132300 |
| 2024-11-19 | 18.96 | $18.69 | 157822 |
| 2024-11-18 | 18.97 | $18.89 | 217532 |
| 2024-11-15 | 18.94 | $18.61 | 138629 |
| 2024-11-14 | 18.95 | $18.65 | 226200 |
| 2024-11-13 | 18.96 | $19.00 | 255423 |
| 2024-11-12 | 18.89 | $19.08 | 311039 |
| 2024-11-11 | 18.79 | $19.35 | 291611 |
| 2024-11-08 | 18.61 | $18.79 | 353850 |
| 2024-11-07 | 18.52 | $18.97 | 480726 |
| 2024-11-06 | 18.37 | $18.85 | 373041 |
| 2024-11-05 | 18.23 | $18.78 | 244824 |
| 2024-11-04 | 18.07 | $18.67 | 332037 |
| 2024-11-01 | 17.91 | $18.41 | 255216 |
| 2024-10-31 | 17.78 | $18.76 | 340608 |
| 2024-10-30 | 17.56 | $18.94 | 503400 |
| 2024-10-29 | 17.26 | $17.75 | 231300 |
| 2024-10-28 | 17.16 | $17.73 | 320814 |
| 2024-10-25 | 17.05 | $17.62 | 510142 |
| 2024-10-24 | 16.94 | $16.76 | 205000 |
| 2024-10-23 | 17.00 | $16.93 | 226200 |
| 2024-10-22 | 17.04 | $17.12 | 236756 |
| 2024-10-21 | 17.04 | $17.43 | 288136 |
| 2024-10-18 | 16.98 | $17.75 | 297000 |
| 2024-10-17 | 16.85 | $17.55 | 207382 |
| 2024-10-16 | 16.73 | $17.44 | 283300 |
| 2024-10-15 | 16.63 | $17.45 | 309200 |
| 2024-10-14 | 16.50 | $16.81 | 260100 |
| 2024-10-11 | 16.50 | $16.68 | 309405 |
| 2024-10-10 | 16.52 | $16.06 | 397200 |
| 2024-10-09 | 16.68 | $16.34 | 374800 |
| 2024-10-08 | 16.81 | $16.52 | 412406 |
| 2024-10-07 | 16.93 | $16.90 | 280600 |
| 2024-10-04 | 16.99 | $16.95 | 275400 |
| 2024-10-03 | 17.04 | $17.19 | 319300 |
| 2024-10-02 | 17.07 | $17.51 | 291134 |
| 2024-10-01 | 17.02 | $17.86 | 308822 |
| 2024-09-30 | 16.91 | $18.15 | 480525 |
| 2024-09-27 | 16.71 | $17.84 | 454532 |
| 2024-09-26 | 16.56 | $17.48 | 456800 |
| 2024-09-25 | 16.46 | $17.09 | 396433 |
| 2024-09-24 | 16.43 | $17.16 | 392300 |
| 2024-09-23 | 16.38 | $17.24 | 509108 |
| 2024-09-20 | 16.32 | $16.42 | 6.3M |
| 2024-09-19 | 16.43 | $16.82 | 693100 |
| 2024-09-18 | 16.47 | $17.33 | 557200 |
| 2024-09-17 | 16.43 | $17.44 | 709126 |
| 2024-09-16 | 16.36 | $17.77 | 587400 |
| 2024-09-13 | 16.21 | $17.38 | 420700 |
| 2024-09-12 | 16.14 | $16.54 | 467730 |
| 2024-09-11 | 16.24 | $16.11 | 523986 |
| 2024-09-10 | 16.45 | $15.86 | 606928 |
| 2024-09-09 | 16.76 | $15.91 | 1.2M |
| 2024-09-06 | 17.12 | $16.22 | 425984 |
| 2024-09-05 | 17.48 | $16.30 | 902100 |
| 2024-09-04 | 17.89 | $17.93 | 229231 |
| 2024-09-03 | 18.03 | $18.29 | 310784 |
| 2024-08-30 | 18.12 | $18.73 | 228600 |
| 2024-08-29 | 18.15 | $18.73 | 201300 |
| 2024-08-28 | 18.18 | $18.64 | 152748 |
| 2024-08-27 | 18.25 | $18.90 | 199205 |
| 2024-08-26 | 18.28 | $19.29 | 296700 |
| 2024-08-23 | 18.24 | $19.20 | 243166 |
| 2024-08-22 | 18.23 | $18.93 | 192200 |
| 2024-08-21 | 18.28 | $18.92 | 193137 |
| 2024-08-20 | 18.34 | $18.95 | 228039 |
| 2024-08-19 | 18.43 | $19.29 | 270247 |
| 2024-08-16 | 18.47 | $18.72 | 441322 |
| 2024-08-15 | 18.64 | $18.32 | 397400 |
| 2024-08-14 | 18.94 | $18.03 | 251801 |
| 2024-08-13 | 19.37 | $18.26 | 418627 |
| 2024-08-12 | 19.82 | $17.90 | 454411 |
| 2024-08-09 | 20.43 | $17.99 | 402900 |
| 2024-08-08 | 21.12 | $18.95 | 343111 |
| 2024-08-07 | 21.74 | $19.00 | 452774 |
| 2024-08-06 | 22.45 | $19.06 | 295339 |
| 2024-08-05 | 23.26 | $19.32 | 350495 |
| 2024-08-02 | 24.16 | $20.07 | 519534 |
| 2024-08-01 | 25.04 | $20.46 | 673607 |
| 2024-07-31 | 25.98 | $21.76 | 1.1M |
| 2024-07-30 | 26.80 | $27.51 | 288946 |
| 2024-07-29 | 26.53 | $26.82 | 150500 |
| 2024-07-26 | 26.35 | $27.14 | 190509 |
| 2024-07-25 | 26.08 | $26.15 | 328600 |
| 2024-07-24 | 25.96 | $26.13 | 205000 |
| 2024-07-23 | 25.83 | $26.40 | 322300 |
| 2024-07-22 | 25.61 | $25.86 | 164700 |
| 2024-07-19 | 25.46 | $25.92 | 162300 |
| 2024-07-18 | 25.28 | $26.34 | 267227 |
| 2024-07-17 | 24.97 | $26.61 | 237404 |
| 2024-07-16 | 24.55 | $26.32 | 194400 |
| 2024-07-15 | 24.12 | $25.56 | 149500 |
| 2024-07-12 | 23.79 | $25.18 | 220138 |
| 2024-07-11 | 23.47 | $24.83 | 171014 |
| 2024-07-10 | 23.19 | $23.93 | 105203 |
| 2024-07-09 | 23.04 | $23.42 | 91400 |
| 2024-07-08 | 22.98 | $23.39 | 236527 |
| 2024-07-05 | 22.92 | $22.74 | 88132 |
| 2024-07-03 | 22.99 | $23.18 | 71830 |
| 2024-07-02 | 22.97 | $23.16 | 115200 |
| 2024-07-01 | 22.96 | $22.85 | 117400 |
| 2024-06-28 | 23.01 | $23.39 | 849519 |
| 2024-06-27 | 22.96 | $23.13 | 129241 |
| 2024-06-26 | 22.96 | $22.99 | 144000 |
| 2024-06-25 | 22.99 | $22.80 | 88321 |
| 2024-06-24 | 23.07 | $23.34 | 101000 |
| 2024-06-21 | 23.05 | $23.15 | 346619 |
| 2024-06-20 | 23.06 | $23.21 | 93500 |
| 2024-06-18 | 23.07 | $23.31 | 122600 |
| 2024-06-17 | 23.06 | $23.49 | 126300 |
| 2024-06-14 | 23.01 | $23.37 | 111500 |
| 2024-06-13 | 22.98 | $23.64 | 105800 |
| 2024-06-12 | 22.89 | $23.59 | 239202 |
| 2024-06-11 | 22.80 | $22.95 | 396112 |
| 2024-06-10 | 22.84 | $22.45 | 174251 |
| 2024-06-07 | 22.99 | $23.33 | 145548 |
| 2024-06-06 | 22.98 | $23.34 | 96100 |
| 2024-06-05 | 22.97 | $23.42 | 457300 |
| 2024-06-04 | 22.94 | $23.31 | 98610 |
| 2024-06-03 | 22.94 | $23.65 | 174000 |
| 2024-05-31 | 22.87 | $23.46 | 340900 |
| 2024-05-30 | 22.84 | $22.93 | 97836 |
| 2024-05-29 | 22.92 | $22.55 | 216400 |
| 2024-05-28 | 23.09 | $22.43 | 207100 |
| 2024-05-24 | 23.32 | $22.67 | 120000 |
| 2024-05-23 | 23.54 | $22.89 | 103000 |
| 2024-05-22 | 23.75 | $23.71 | 98500 |
| 2024-05-21 | 23.83 | $23.85 | 113800 |
| 2024-05-20 | 23.90 | $23.56 | 131800 |
| 2024-05-17 | 24.04 | $24.19 | 167718 |
| 2024-05-16 | 24.08 | $24.05 | 144900 |
| 2024-05-15 | 24.15 | $24.02 | 277600 |
| 2024-05-14 | 24.24 | $23.78 | 132336 |
| 2024-05-13 | 24.41 | $24.00 | 162232 |
| 2024-05-10 | 24.56 | $23.99 | 119619 |
| 2024-05-09 | 24.73 | $24.27 | 172100 |
| 2024-05-08 | 24.88 | $24.37 | 185900 |
| 2024-05-07 | 25.03 | $24.59 | 187300 |
| 2024-05-06 | 25.16 | $24.43 | 180200 |
| 2024-05-03 | 25.35 | $24.37 | 235600 |
| 2024-05-02 | 25.58 | $24.92 | 498200 |
| 2024-05-01 | 25.74 | $25.08 | 515100 |
| 2024-04-30 | 25.88 | $26.53 | 107100 |
| 2024-04-29 | 25.75 | $26.74 | 84900 |
| 2024-04-26 | 25.54 | $26.33 | 99123 |
| 2024-04-25 | 25.40 | $25.65 | 70082 |
| 2024-04-24 | 25.37 | $25.85 | 97804 |
| 2024-04-23 | 25.30 | $25.96 | 93504 |
| 2024-04-22 | 25.20 | $25.70 | 179922 |
| 2024-04-19 | 25.14 | $25.51 | 141300 |
| 2024-04-18 | 25.11 | $25.18 | 129500 |
| 2024-04-17 | 25.15 | $24.96 | 122632 |
| 2024-04-16 | 25.24 | $24.73 | 98800 |
| 2024-04-15 | 25.40 | $24.93 | 109700 |
| 2024-04-12 | 25.54 | $25.15 | 110014 |
| 2024-04-11 | 25.67 | $25.19 | 75100 |
| 2024-04-10 | 25.80 | $25.31 | 182900 |
| 2024-04-09 | 25.94 | $26.65 | 139438 |
| 2024-04-08 | 25.82 | $25.84 | 92100 |
| 2024-04-05 | 25.84 | $25.66 | 78067 |
| 2024-04-04 | 25.92 | $25.65 | 199136 |
| 2024-04-03 | 26.00 | $25.53 | 261000 |
| 2024-04-02 | 26.13 | $25.74 | 197012 |
| 2024-04-01 | 26.24 | $26.40 | 101027 |
| 2024-03-28 | 26.22 | $26.55 | 132800 |
| 2024-03-27 | 26.18 | $26.01 | 130837 |
| 2024-03-26 | 26.24 | $25.42 | 133613 |
| 2024-03-25 | 26.43 | $25.63 | 113200 |
| 2024-03-22 | 26.61 | $26.09 | 113241 |
| 2024-03-21 | 26.73 | $26.94 | 111200 |
| 2024-03-20 | 26.68 | $26.67 | 111400 |
| 2024-03-19 | 26.68 | $26.30 | 92124 |
| 2024-03-18 | 26.77 | $26.11 | 152100 |
| 2024-03-15 | 26.90 | $26.56 | 552234 |
| 2024-03-14 | 26.96 | $26.25 | 145300 |
| 2024-03-13 | 27.10 | $26.91 | 127100 |
| 2024-03-12 | 27.11 | $27.00 | 133000 |
| 2024-03-11 | 27.11 | $27.06 | 113638 |
| 2024-03-08 | 27.10 | $27.00 | 103400 |
| 2024-03-07 | 27.10 | $26.89 | 169400 |
| 2024-03-06 | 27.11 | $26.94 | 171338 |
| 2024-03-05 | 27.12 | $27.04 | 191731 |
| 2024-03-04 | 27.10 | $27.00 | 133640 |
| 2024-03-01 | 27.09 | $27.15 | 250115 |
| 2024-02-29 | 27.05 | $27.14 | 398038 |
| 2024-02-28 | 27.00 | $27.03 | 364605 |
| 2024-02-27 | 26.96 | $27.00 | 283600 |
| 2024-02-26 | 26.92 | $26.75 | 144900 |
| 2024-02-23 | 26.92 | $26.96 | 179400 |
| 2024-02-22 | 26.88 | $27.15 | 193100 |
| 2024-02-21 | 26.79 | $26.58 | 216012 |
| 2024-02-20 | 26.81 | $27.22 | 245604 |
| 2024-02-16 | 26.69 | $27.19 | 386400 |
| 2024-02-15 | 26.56 | $27.92 | 435000 |
| 2024-02-14 | 26.25 | $27.59 | 321200 |
| 2024-02-13 | 25.96 | $26.72 | 299900 |
| 2024-02-12 | 25.81 | $27.55 | 262535 |
| 2024-02-09 | 25.46 | $26.34 | 142500 |
| 2024-02-08 | 25.31 | $25.41 | 136700 |
| 2024-02-07 | 25.33 | $25.06 | 159416 |
| 2024-02-06 | 25.44 | $25.39 | 202300 |
| 2024-02-05 | 25.49 | $24.98 | 559801 |
| 2024-02-02 | 25.64 | $25.14 | 172900 |
| 2024-02-01 | 25.78 | $25.70 | 190609 |
| 2024-01-31 | 25.83 | $25.59 | 153400 |
| 2024-01-30 | 25.92 | $25.90 | 91439 |
| 2024-01-29 | 25.95 | $26.19 | 102800 |
| 2024-01-26 | 25.93 | $26.25 | 108903 |
| 2024-01-25 | 25.89 | $26.10 | 123100 |
| 2024-01-24 | 25.88 | $25.79 | 195800 |
| 2024-01-23 | 25.94 | $25.97 | 126300 |
| 2024-01-22 | 25.97 | $26.48 | 192000 |
| 2024-01-19 | 25.90 | $26.29 | 145000 |
| 2024-01-18 | 25.86 | $25.89 | 226700 |
| 2024-01-17 | 25.90 | $26.11 | 435700 |
| 2024-01-16 | 25.90 | $26.40 | 199716 |
| 2024-01-12 | 25.84 | $26.06 | 111405 |
| 2024-01-11 | 25.85 | $25.83 | 208331 |
| 2024-01-10 | 25.92 | $25.85 | 98213 |
| 2024-01-09 | 25.99 | $25.59 | 86700 |
| 2024-01-08 | 26.13 | $25.85 | 113529 |
| 2024-01-05 | 26.24 | $25.40 | 120100 |
| 2024-01-04 | 26.46 | $25.80 | 103534 |
| 2024-01-03 | 26.64 | $25.76 | 192500 |
| 2024-01-02 | 26.86 | $26.62 | 119100 |
| 2023-12-29 | 26.93 | $26.64 | 127103 |
| 2023-12-28 | 27.01 | $27.10 | 139710 |
| 2023-12-27 | 27.01 | $27.02 | 89900 |
| 2023-12-26 | 27.03 | $27.12 | 118841 |
| 2023-12-22 | 27.02 | $26.85 | 122100 |
| 2023-12-21 | 27.08 | $26.86 | 158600 |
| 2023-12-20 | 27.14 | $26.83 | 236100 |
| 2023-12-19 | 27.22 | $27.00 | 271600 |
| 2023-12-18 | 27.28 | $26.63 | 269400 |
| 2023-12-15 | 27.43 | $26.22 | 1.1M |
| 2023-12-14 | 27.69 | $28.18 | 313900 |
| 2023-12-13 | 27.57 | $27.99 | 410236 |
| 2023-12-12 | 27.47 | $27.43 | 158900 |
| 2023-12-11 | 27.48 | $27.63 | 203509 |
| 2023-12-08 | 27.45 | $28.22 | 199247 |
| 2023-12-07 | 27.28 | $27.96 | 177400 |
| 2023-12-06 | 27.15 | $27.78 | 119319 |
| 2023-12-05 | 27.03 | $27.97 | 108002 |
| 2023-12-04 | 26.86 | $28.09 | 117400 |
| 2023-12-01 | 26.63 | $27.50 | 199200 |
| 2023-11-30 | 26.49 | $27.10 | 282400 |
| 2023-11-29 | 26.42 | $27.00 | 99300 |
| 2023-11-28 | 26.36 | $26.98 | 66429 |
| 2023-11-27 | 26.30 | $26.96 | 70700 |
| 2023-11-24 | 26.24 | $26.70 | 40705 |
| 2023-11-22 | 26.23 | $26.40 | 119900 |
| 2023-11-21 | 26.28 | $26.50 | 78400 |
| 2023-11-20 | 26.32 | $26.69 | 100504 |
| 2023-11-17 | 26.34 | $26.64 | 189221 |
| 2023-11-16 | 26.37 | $26.73 | 123500 |
| 2023-11-15 | 26.40 | $26.95 | 83612 |
| 2023-11-14 | 26.39 | $27.10 | 232200 |
| 2023-11-13 | 26.34 | $25.72 | 125003 |
| 2023-11-10 | 26.59 | $26.12 | 184400 |
| 2023-11-09 | 26.81 | $25.72 | 151800 |
| 2023-11-08 | 27.14 | $26.44 | 113900 |
| 2023-11-07 | 27.38 | $26.96 | 151136 |
| 2023-11-06 | 27.55 | $27.96 | 133207 |
| 2023-11-03 | 27.55 | $27.94 | 192100 |
| 2023-11-02 | 27.55 | $27.60 | 280530 |
| 2023-11-01 | 27.64 | $27.76 | 442324 |
| 2023-10-31 | 27.70 | $28.67 | 104800 |
| 2023-10-30 | 27.59 | $28.21 | 81500 |
| 2023-10-27 | 27.56 | $28.05 | 117549 |
| 2023-10-26 | 27.57 | $27.69 | 78100 |
| 2023-10-25 | 27.65 | $27.47 | 78400 |
| 2023-10-24 | 27.81 | $27.99 | 78000 |
| 2023-10-23 | 27.89 | $27.77 | 120100 |
| 2023-10-20 | 28.03 | $28.43 | 124526 |
| 2023-10-19 | 28.06 | $28.25 | 112600 |
| 2023-10-18 | 28.14 | $28.46 | 108200 |
| 2023-10-17 | 28.19 | $29.49 | 150946 |
| 2023-10-16 | 28.04 | $28.79 | 148530 |
| 2023-10-13 | 28.02 | $28.43 | 124144 |
| 2023-10-12 | 28.08 | $28.20 | 87143 |
| 2023-10-11 | 28.21 | $28.90 | 78900 |
| 2023-10-10 | 28.22 | $28.68 | 114328 |
| 2023-10-09 | 28.29 | $28.28 | 69400 |
| 2023-10-06 | 28.46 | $28.29 | 90419 |
| 2023-10-05 | 28.66 | $28.68 | 123113 |
| 2023-10-04 | 28.82 | $28.46 | 91935 |
| 2023-10-03 | 29.06 | $28.11 | 97600 |
| 2023-10-02 | 29.42 | $29.04 | 135000 |
| 2023-09-29 | 29.65 | $29.70 | 143863 |
| 2023-09-28 | 29.78 | $29.07 | 147524 |
| 2023-09-27 | 30.08 | $28.74 | 102805 |
| 2023-09-26 | 30.50 | $28.85 | 94400 |
| 2023-09-25 | 30.97 | $29.83 | 91200 |
| 2023-09-22 | 31.32 | $30.39 | 161136 |
| 2023-09-21 | 31.61 | $30.83 | 276100 |
| 2023-09-20 | 31.85 | $31.62 | 92810 |
| 2023-09-19 | 31.98 | $31.55 | 77200 |
| 2023-09-18 | 32.14 | $31.74 | 74226 |
| 2023-09-15 | 32.29 | $32.61 | 338537 |
| 2023-09-14 | 32.28 | $33.03 | 124300 |
| 2023-09-13 | 32.19 | $32.25 | 111600 |
| 2023-09-12 | 32.25 | $32.36 | 85500 |
| 2023-09-11 | 32.30 | $32.09 | 97829 |
| 2023-09-08 | 32.43 | $32.44 | 69116 |
| 2023-09-07 | 32.50 | $32.55 | 92035 |
| 2023-09-06 | 32.56 | $32.35 | 58210 |
| 2023-09-05 | 32.68 | $32.37 | 128700 |
| 2023-09-01 | 32.82 | $33.39 | 109344 |
| 2023-08-31 | 32.77 | $33.19 | 184600 |
| 2023-08-30 | 32.75 | $33.59 | 79405 |
| 2023-08-29 | 32.66 | $33.39 | 86509 |
| 2023-08-28 | 32.59 | $32.87 | 86807 |
| 2023-08-25 | 32.63 | $32.57 | 79102 |
| 2023-08-24 | 32.74 | $32.50 | 180610 |
| 2023-08-23 | 32.89 | $32.51 | 78800 |
| 2023-08-22 | 33.07 | $32.01 | 100600 |
| 2023-08-21 | 33.39 | $31.95 | 103800 |
| 2023-08-18 | 33.77 | $32.06 | 88400 |
| 2023-08-17 | 34.20 | $32.44 | 73700 |
| 2023-08-16 | 34.61 | $33.14 | 76916 |
| 2023-08-15 | 34.95 | $33.43 | 70319 |
| 2023-08-14 | 35.28 | $33.83 | 90325 |
| 2023-08-11 | 35.58 | $34.45 | 75000 |
| 2023-08-10 | 35.80 | $34.62 | 144318 |
| 2023-08-09 | 36.01 | $35.57 | 203800 |
| 2023-08-08 | 36.05 | $35.36 | 209232 |
| 2023-08-07 | 36.15 | $36.29 | 124200 |
| 2023-08-04 | 36.05 | $36.45 | 147400 |
| 2023-08-03 | 35.91 | $36.04 | 156542 |
| 2023-08-02 | 35.83 | $36.20 | 166926 |
| 2023-08-01 | 35.70 | $35.13 | 200732 |
| 2023-07-31 | 35.77 | $35.24 | 166236 |
| 2023-07-28 | 35.83 | $34.79 | 153700 |
| 2023-07-27 | 35.98 | $34.77 | 163700 |
| 2023-07-26 | 36.17 | $36.10 | 71600 |
| 2023-07-25 | 36.10 | $36.24 | 96914 |
| 2023-07-24 | 35.98 | $36.66 | 80909 |
| 2023-07-21 | 35.75 | $36.35 | 66500 |
| 2023-07-20 | 35.54 | $36.19 | 106730 |
| 2023-07-19 | 35.34 | $35.81 | 70500 |
| 2023-07-18 | 35.17 | $35.56 | 74100 |
| 2023-07-17 | 35.03 | $35.93 | 87200 |
| 2023-07-14 | 34.79 | $35.90 | 84519 |
| 2023-07-13 | 34.51 | $35.62 | 97937 |
| 2023-07-12 | 34.25 | $35.81 | 121200 |
| 2023-07-11 | 33.90 | $35.42 | 120534 |
| 2023-07-10 | 33.58 | $34.79 | 122900 |
| 2023-07-07 | 33.34 | $34.62 | 149330 |
| 2023-07-06 | 33.09 | $33.99 | 191336 |
| 2023-07-05 | 32.95 | $33.54 | 121800 |
| 2023-07-03 | 32.87 | $33.46 | 62100 |
| 2023-06-30 | 32.81 | $33.02 | 176784 |
| 2023-06-29 | 32.83 | $32.86 | 136900 |
| 2023-06-28 | 32.89 | $32.74 | 132600 |
| 2023-06-27 | 32.99 | $32.97 | 265700 |
| 2023-06-26 | 33.06 | $32.50 | 189695 |
| 2023-06-23 | 33.24 | $31.65 | 380100 |
| 2023-06-22 | 33.63 | $32.64 | 133828 |
| 2023-06-21 | 33.89 | $33.03 | 99100 |
| 2023-06-20 | 34.10 | $33.85 | 81500 |
| 2023-06-16 | 34.17 | $34.28 | 255123 |
| 2023-06-15 | 34.17 | $34.62 | 93406 |
| 2023-06-14 | 34.09 | $34.55 | 82000 |
| 2023-06-13 | 34.02 | $34.69 | 87129 |
| 2023-06-12 | 33.91 | $34.49 | 80707 |
| 2023-06-09 | 33.82 | $34.66 | 69900 |
| 2023-06-08 | 33.69 | $35.28 | 101300 |
| 2023-06-07 | 33.41 | $35.28 | 161512 |
| 2023-06-06 | 33.08 | $34.44 | 93816 |
| 2023-06-05 | 32.89 | $33.30 | 94677 |
| 2023-06-02 | 32.91 | $33.66 | 130119 |
| 2023-06-01 | 32.86 | $32.73 | 88300 |
| 2023-05-31 | 33.01 | $32.80 | 157624 |
| 2023-05-30 | 33.17 | $32.46 | 70500 |
| 2023-05-26 | 33.43 | $32.53 | 70341 |
| 2023-05-25 | 33.73 | $32.37 | 124061 |
| 2023-05-24 | 34.12 | $33.54 | 117629 |
| 2023-05-23 | 34.32 | $34.13 | 91800 |
| 2023-05-22 | 34.44 | $33.39 | 109400 |
| 2023-05-19 | 34.73 | $33.40 | 132766 |
| 2023-05-18 | 35.07 | $34.15 | 116809 |
| 2023-05-17 | 35.32 | $35.00 | 101100 |
| 2023-05-16 | 35.42 | $34.71 | 96002 |
| 2023-05-15 | 35.61 | $35.35 | 77837 |
| 2023-05-12 | 35.69 | $35.33 | 75800 |
| 2023-05-11 | 35.78 | $35.39 | 66500 |
| 2023-05-10 | 35.89 | $35.92 | 59641 |
| 2023-05-09 | 35.90 | $35.87 | 88900 |
| 2023-05-08 | 35.92 | $36.38 | 63141 |
| 2023-05-05 | 35.84 | $36.51 | 108156 |
| 2023-05-04 | 35.71 | $36.34 | 152717 |
| 2023-05-03 | 35.61 | $35.94 | 161500 |
| 2023-05-02 | 35.58 | $36.07 | 133700 |
| 2023-05-01 | 35.51 | $35.95 | 60206 |
| 2023-04-28 | 35.46 | $35.79 | 70200 |
| 2023-04-27 | 35.44 | $35.38 | 56225 |
| 2023-04-26 | 35.51 | $34.73 | 105314 |
| 2023-04-25 | 35.72 | $35.57 | 96920 |
| 2023-04-24 | 35.80 | $35.74 | 47500 |
| 2023-04-21 | 35.85 | $36.27 | 82000 |
| 2023-04-20 | 35.81 | $35.89 | 76500 |
| 2023-04-19 | 35.84 | $35.75 | 62929 |
| 2023-04-18 | 35.90 | $35.65 | 77421 |
| 2023-04-17 | 36.00 | $36.31 | 68649 |
| 2023-04-14 | 35.98 | $36.08 | 63802 |
| 2023-04-13 | 36.00 | $36.80 | 88744 |
| 2023-04-12 | 35.88 | $36.84 | 86534 |
| 2023-04-11 | 35.73 | $36.85 | 65700 |
| 2023-04-10 | 35.57 | $36.40 | 77930 |
| 2023-04-06 | 35.47 | $36.31 | 61300 |
| 2023-04-05 | 35.38 | $35.97 | 78309 |
| 2023-04-04 | 35.36 | $36.36 | 80400 |
| 2023-04-03 | 35.25 | $36.60 | 101543 |
| 2023-03-31 | 35.08 | $36.60 | 171308 |
| 2023-03-30 | 34.89 | $36.21 | 121200 |
| 2023-03-29 | 34.76 | $35.75 | 102314 |
| 2023-03-28 | 34.71 | $35.20 | 97100 |
| 2023-03-27 | 34.78 | $35.19 | 79000 |
| 2023-03-24 | 34.88 | $35.13 | 99300 |
| 2023-03-23 | 35.00 | $34.24 | 138800 |
| 2023-03-22 | 35.35 | $34.39 | 127409 |
| 2023-03-21 | 35.73 | $35.84 | 126700 |
| 2023-03-20 | 35.87 | $35.94 | 138348 |
| 2023-03-17 | 36.03 | $35.41 | 362021 |
| 2023-03-16 | 36.33 | $36.41 | 163820 |
| 2023-03-15 | 36.47 | $36.41 | 181300 |
| 2023-03-14 | 36.64 | $36.11 | 184400 |
| 2023-03-13 | 36.92 | $35.05 | 126341 |
| 2023-03-10 | 37.47 | $35.17 | 121400 |
| 2023-03-09 | 38.09 | $36.62 | 94400 |
| 2023-03-08 | 38.50 | $37.37 | 104744 |
| 2023-03-07 | 38.84 | $37.10 | 111900 |
| 2023-03-06 | 39.28 | $37.86 | 106000 |
| 2023-03-03 | 39.64 | $38.78 | 56100 |
| 2023-03-02 | 39.87 | $38.68 | 81343 |
| 2023-03-01 | 40.16 | $38.74 | 141612 |
| 2023-02-28 | 40.48 | $38.74 | 147100 |
| 2023-02-27 | 40.85 | $39.05 | 86345 |
| 2023-02-24 | 41.22 | $39.55 | 86913 |
| 2023-02-23 | 41.54 | $40.17 | 81439 |
| 2023-02-22 | 41.78 | $40.07 | 162700 |
| 2023-02-21 | 42.07 | $40.68 | 121928 |
| 2023-02-17 | 42.28 | $40.86 | 110803 |
| 2023-02-16 | 42.48 | $41.25 | 140100 |
| 2023-02-15 | 42.62 | $41.04 | 230929 |
| 2023-02-14 | 42.83 | $41.13 | 135200 |
| 2023-02-13 | 43.04 | $41.72 | 157930 |
| 2023-02-10 | 43.15 | $42.30 | 48140 |
| 2023-02-09 | 43.15 | $41.42 | 74930 |
| 2023-02-08 | 43.32 | $42.13 | 54300 |
| 2023-02-07 | 43.36 | $42.57 | 91400 |
| 2023-02-06 | 43.31 | $42.77 | 57305 |
| 2023-02-03 | 43.19 | $43.13 | 129220 |
| 2023-02-02 | 42.97 | $43.34 | 77300 |
| 2023-02-01 | 42.65 | $42.51 | 137800 |
| 2023-01-31 | 42.45 | $42.88 | 111617 |
| 2023-01-30 | 42.12 | $42.12 | 81800 |
| 2023-01-27 | 41.89 | $42.14 | 55655 |
| 2023-01-26 | 41.61 | $41.84 | 59217 |
| 2023-01-25 | 41.34 | $41.40 | 43469 |
| 2023-01-24 | 41.10 | $41.42 | 100100 |
| 2023-01-23 | 40.81 | $41.73 | 297200 |
| 2023-01-20 | 40.39 | $41.54 | 74843 |
| 2023-01-19 | 39.94 | $41.17 | 106200 |
| 2023-01-18 | 39.49 | $40.89 | 106795 |
| 2023-01-17 | 39.01 | $40.69 | 89600 |
| 2023-01-13 | 38.49 | $40.62 | 125600 |
| 2023-01-12 | 37.89 | $39.34 | 125700 |
| 2023-01-11 | 37.46 | $38.78 | 75600 |
| 2023-01-10 | 37.07 | $37.69 | 84400 |
| 2023-01-09 | 36.84 | $37.85 | 129200 |
| 2023-01-06 | 36.54 | $38.05 | 149008 |
| 2023-01-05 | 36.14 | $36.48 | 126916 |
| 2023-01-04 | 36.01 | $37.05 | 136737 |
| 2023-01-03 | 35.74 | $36.05 | 110068 |
| 2022-12-30 | 35.63 | $35.80 | 89700 |
| 2022-12-29 | 35.55 | $36.10 | 65618 |
| 2022-12-28 | 35.39 | $35.38 | 78834 |
| 2022-12-27 | 35.36 | $35.89 | 60321 |
| 2022-12-23 | 35.22 | $35.67 | 64909 |
| 2022-12-22 | 35.09 | $35.25 | 114902 |
| 2022-12-21 | 35.04 | $35.37 | 159637 |
| 2022-12-20 | 34.94 | $34.57 | 84700 |
| 2022-12-19 | 35.00 | $34.67 | 108400 |
| 2022-12-16 | 35.05 | $34.11 | 270005 |
| 2022-12-15 | 35.23 | $34.67 | 143400 |
| 2022-12-14 | 35.31 | $35.37 | 156300 |
| 2022-12-13 | 35.25 | $34.98 | 206811 |
| 2022-12-12 | 35.27 | $34.74 | 106207 |
| 2022-12-09 | 35.34 | $35.06 | 67837 |
| 2022-12-08 | 35.34 | $35.26 | 86346 |
| 2022-12-07 | 35.31 | $35.22 | 107000 |
| 2022-12-06 | 35.27 | $35.06 | 66704 |
| 2022-12-05 | 35.26 | $35.16 | 76242 |
| 2022-12-02 | 35.22 | $36.13 | 101430 |
| 2022-12-01 | 34.98 | $35.53 | 118101 |
| 2022-11-30 | 34.81 | $35.26 | 134341 |
| 2022-11-29 | 34.67 | $34.50 | 102100 |
| 2022-11-28 | 34.67 | $33.97 | 75100 |
| 2022-11-25 | 34.78 | $34.89 | 22624 |
| 2022-11-23 | 34.71 | $34.50 | 93900 |
| 2022-11-22 | 34.71 | $34.68 | 107400 |
| 2022-11-21 | 34.66 | $34.53 | 128405 |
| 2022-11-18 | 34.64 | $34.66 | 203300 |
| 2022-11-17 | 34.59 | $34.71 | 169339 |
| 2022-11-16 | 34.52 | $33.96 | 105645 |
| 2022-11-15 | 34.59 | $34.34 | 125622 |
| 2022-11-14 | 34.58 | $34.27 | 90108 |
| 2022-11-11 | 34.59 | $34.83 | 178100 |
| 2022-11-10 | 34.48 | $34.82 | 343417 |
| 2022-11-09 | 34.35 | $34.15 | 114500 |
| 2022-11-08 | 34.34 | $35.09 | 147847 |
| 2022-11-07 | 34.12 | $35.30 | 151627 |
| 2022-11-04 | 33.83 | $35.29 | 120633 |
| 2022-11-03 | 33.48 | $34.63 | 118500 |
| 2022-11-02 | 33.22 | $34.92 | 196000 |
| 2022-11-01 | 32.86 | $34.19 | 134900 |
| 2022-10-31 | 32.59 | $34.60 | 174303 |
| 2022-10-28 | 32.19 | $34.34 | 132805 |
| 2022-10-27 | 31.79 | $33.41 | 196505 |
| 2022-10-26 | 31.52 | $32.82 | 109933 |
| 2022-10-25 | 31.34 | $32.74 | 99700 |
| 2022-10-24 | 31.15 | $32.02 | 129700 |
| 2022-10-21 | 31.09 | $31.77 | 211800 |
| 2022-10-20 | 31.08 | $31.23 | 76000 |
| 2022-10-19 | 31.19 | $31.63 | 97700 |
| 2022-10-18 | 31.23 | $32.44 | 172700 |
| 2022-10-17 | 31.12 | $32.45 | 198732 |
| 2022-10-14 | 31.00 | $31.60 | 141800 |
| 2022-10-13 | 31.05 | $31.70 | 121709 |
| 2022-10-12 | 31.09 | $31.51 | 206300 |
| 2022-10-11 | 31.19 | $31.57 | 223300 |
| 2022-10-10 | 31.30 | $31.06 | 61233 |
| 2022-10-07 | 31.55 | $31.24 | 68800 |
| 2022-10-06 | 31.80 | $31.97 | 95600 |
| 2022-10-05 | 31.96 | $32.31 | 60700 |
| 2022-10-04 | 32.08 | $33.29 | 104200 |
| 2022-10-03 | 32.02 | $32.79 | 101318 |
| 2022-09-30 | 32.06 | $32.75 | 163440 |
| 2022-09-29 | 32.14 | $31.22 | 136100 |
| 2022-09-28 | 32.56 | $31.55 | 188042 |
| 2022-09-27 | 32.98 | $30.66 | 209300 |
| 2022-09-26 | 33.67 | $31.85 | 188000 |
| 2022-09-23 | 34.24 | $33.29 | 69800 |
| 2022-09-22 | 34.59 | $33.68 | 59900 |
| 2022-09-21 | 34.93 | $34.49 | 79412 |
| 2022-09-20 | 35.16 | $34.18 | 70800 |
| 2022-09-19 | 35.50 | $34.83 | 58822 |
| 2022-09-16 | 35.76 | $34.92 | 514334 |
| 2022-09-15 | 36.06 | $34.96 | 74600 |
| 2022-09-14 | 36.39 | $35.08 | 79922 |
| 2022-09-13 | 36.76 | $36.16 | 107419 |
| 2022-09-12 | 36.96 | $37.40 | 81934 |
| 2022-09-09 | 36.94 | $37.25 | 70100 |
| 2022-09-08 | 36.95 | $36.41 | 54607 |
| 2022-09-07 | 37.15 | $36.14 | 56535 |
| 2022-09-06 | 37.43 | $36.01 | 49700 |
| 2022-09-02 | 37.80 | $35.96 | 44046 |
| 2022-09-01 | 38.23 | $36.47 | 65229 |
| 2022-08-31 | 38.63 | $36.89 | 64001 |
| 2022-08-30 | 39.00 | $37.05 | 49731 |
| 2022-08-29 | 39.40 | $37.57 | 41248 |
| 2022-08-26 | 39.75 | $38.04 | 37626 |
| 2022-08-25 | 40.05 | $38.93 | 41400 |
| 2022-08-24 | 40.21 | $38.78 | 35710 |
| 2022-08-23 | 40.43 | $38.59 | 93000 |
| 2022-08-22 | 40.71 | $39.59 | 61900 |
| 2022-08-19 | 40.83 | $39.98 | 55635 |
| 2022-08-18 | 40.87 | $39.85 | 41223 |
| 2022-08-17 | 40.94 | $40.40 | 42600 |
| 2022-08-16 | 40.90 | $40.49 | 40800 |
| 2022-08-15 | 40.83 | $40.99 | 34512 |
| 2022-08-12 | 40.63 | $40.82 | 67200 |
| 2022-08-11 | 40.43 | $40.32 | 36710 |
| 2022-08-10 | 40.29 | $40.76 | 74200 |
| 2022-08-09 | 40.03 | $40.76 | 74025 |
| 2022-08-08 | 39.71 | $40.06 | 51900 |
| 2022-08-05 | 39.49 | $39.80 | 65032 |
| 2022-08-04 | 39.28 | $40.10 | 102100 |
| 2022-08-03 | 38.97 | $40.35 | 179100 |
| 2022-08-02 | 38.54 | $39.48 | 46500 |
| 2022-08-01 | 38.23 | $40.08 | 144121 |
| 2022-07-29 | 37.73 | $38.95 | 59432 |
| 2022-07-28 | 37.38 | $38.68 | 33700 |
| 2022-07-27 | 37.04 | $37.98 | 38100 |
| 2022-07-26 | 36.78 | $37.92 | 48816 |
| 2022-07-25 | 36.49 | $37.64 | 42900 |
| 2022-07-22 | 36.22 | $37.22 | 52614 |
| 2022-07-21 | 35.98 | $36.99 | 45400 |
| 2022-07-20 | 35.76 | $36.60 | 93319 |
| 2022-07-19 | 35.58 | $36.43 | 71847 |
| 2022-07-18 | 35.40 | $35.50 | 46316 |
| 2022-07-15 | 35.40 | $35.98 | 62900 |
| 2022-07-14 | 35.30 | $35.15 | 20100 |
| 2022-07-13 | 35.36 | $35.09 | 29428 |
| 2022-07-12 | 35.44 | $35.27 | 51400 |
| 2022-07-11 | 35.49 | $35.27 | 34828 |
| 2022-07-08 | 35.56 | $35.67 | 41631 |
| 2022-07-07 | 35.55 | $35.70 | 42403 |
| 2022-07-06 | 35.53 | $36.45 | 47017 |
| 2022-07-05 | 35.36 | $36.43 | 90542 |
| 2022-07-01 | 35.16 | $36.28 | 64900 |
| 2022-06-30 | 34.97 | $36.21 | 94839 |
| 2022-06-29 | 34.76 | $36.49 | 59635 |
| 2022-06-28 | 34.47 | $35.84 | 88800 |
| 2022-06-27 | 34.26 | $35.55 | 83612 |
| 2022-06-24 | 34.09 | $36.01 | 243100 |
| 2022-06-23 | 33.81 | $34.88 | 86122 |
| 2022-06-22 | 33.72 | $33.77 | 67615 |
| 2022-06-21 | 33.85 | $33.60 | 72607 |
| 2022-06-17 | 34.06 | $33.22 | 134027 |
| 2022-06-16 | 34.38 | $32.98 | 76400 |
| 2022-06-15 | 34.81 | $33.52 | 71400 |
| 2022-06-14 | 35.21 | $32.88 | 103400 |
| 2022-06-13 | 35.81 | $33.84 | 87100 |
| 2022-06-10 | 36.30 | $36.28 | 72500 |
| 2022-06-09 | 36.37 | $36.52 | 58600 |
| 2022-06-08 | 36.39 | $36.73 | 82003 |
| 2022-06-07 | 36.39 | $37.09 | 69600 |
| 2022-06-06 | 36.30 | $36.22 | 76000 |
| 2022-06-03 | 36.39 | $36.02 | 94609 |
| 2022-06-02 | 36.54 | $36.98 | 58300 |
| 2022-06-01 | 36.52 | $37.36 | 62418 |
| 2022-05-31 | 36.42 | $37.68 | 98646 |
| 2022-05-27 | 36.23 | $37.70 | 52325 |
| 2022-05-26 | 36.02 | $36.99 | 120001 |
| 2022-05-25 | 35.93 | $37.02 | 71009 |
| 2022-05-24 | 35.82 | $36.63 | 74400 |
| 2022-05-23 | 35.79 | $36.29 | 58324 |
| 2022-05-20 | 35.83 | $35.93 | 98400 |
| 2022-05-19 | 35.95 | $36.17 | 121714 |
| 2022-05-18 | 36.06 | $36.33 | 111700 |
| 2022-05-17 | 36.15 | $37.07 | 54200 |
| 2022-05-16 | 36.12 | $36.53 | 63300 |
| 2022-05-13 | 36.20 | $36.32 | 120145 |
| 2022-05-12 | 36.34 | $36.01 | 95308 |
| 2022-05-11 | 36.59 | $36.00 | 129112 |
| 2022-05-10 | 36.88 | $37.00 | 158600 |
| 2022-05-09 | 37.02 | $37.25 | 119700 |
| 2022-05-06 | 37.13 | $37.50 | 99800 |
| 2022-05-05 | 37.22 | $37.13 | 148239 |
| 2022-05-04 | 37.41 | $37.06 | 138107 |
| 2022-05-03 | 37.65 | $36.47 | 71900 |
| 2022-05-02 | 38.07 | $36.28 | 118200 |
| 2022-04-29 | 38.60 | $36.82 | 130229 |
| 2022-04-28 | 39.10 | $38.35 | 63300 |
| 2022-04-27 | 39.38 | $37.73 | 122421 |
| 2022-04-26 | 39.83 | $38.29 | 56800 |
| 2022-04-25 | 40.24 | $39.27 | 64700 |
| 2022-04-22 | 40.51 | $39.43 | 53000 |
| 2022-04-21 | 40.80 | $40.28 | 64400 |
| 2022-04-20 | 40.95 | $40.54 | 49438 |
| 2022-04-19 | 41.08 | $40.40 | 74813 |
| 2022-04-18 | 41.26 | $40.33 | 57547 |
| 2022-04-14 | 41.48 | $41.57 | 52800 |
| 2022-04-13 | 41.48 | $41.48 | 68100 |
| 2022-04-12 | 41.50 | $41.08 | 102200 |
| 2022-04-11 | 41.61 | $41.14 | 56707 |
| 2022-04-08 | 41.72 | $41.42 | 37300 |
| 2022-04-07 | 41.79 | $41.75 | 81507 |
| 2022-04-06 | 41.81 | $42.40 | 79400 |
| 2022-04-05 | 41.69 | $41.94 | 110643 |
| 2022-04-04 | 41.65 | $42.47 | 67118 |
| 2022-04-01 | 41.50 | $42.92 | 109048 |
| 2022-03-31 | 41.22 | $42.21 | 118200 |
| 2022-03-30 | 41.05 | $41.88 | 58102 |
| 2022-03-29 | 40.93 | $42.16 | 69500 |
| 2022-03-28 | 40.73 | $41.22 | 71900 |
| 2022-03-25 | 40.70 | $41.36 | 48500 |
| 2022-03-24 | 40.64 | $41.11 | 61900 |
| 2022-03-23 | 40.63 | $40.84 | 46206 |
| 2022-03-22 | 40.67 | $41.30 | 66833 |
| 2022-03-21 | 40.63 | $41.32 | 56606 |
| 2022-03-18 | 40.59 | $41.39 | 272200 |
| 2022-03-17 | 40.53 | $40.92 | 49200 |
| 2022-03-16 | 40.57 | $40.32 | 112800 |
| 2022-03-15 | 40.74 | $39.90 | 76500 |
| 2022-03-14 | 41.04 | $39.70 | 72500 |
| 2022-03-11 | 41.43 | $40.68 | 78300 |
| 2022-03-10 | 41.68 | $41.13 | 63125 |
| 2022-03-09 | 41.88 | $41.51 | 94800 |
| 2022-03-08 | 42.04 | $41.62 | 63011 |
| 2022-03-07 | 42.21 | $41.92 | 93100 |
| 2022-03-04 | 42.34 | $43.66 | 69500 |
| 2022-03-03 | 42.13 | $42.96 | 62200 |
| 2022-03-02 | 42.04 | $42.76 | 78832 |
| 2022-03-01 | 41.98 | $41.98 | 102600 |
| 2022-02-28 | 42.08 | $41.70 | 164546 |
| 2022-02-25 | 42.27 | $42.53 | 94213 |
| 2022-02-24 | 42.31 | $41.89 | 88545 |
| 2022-02-23 | 42.49 | $41.77 | 72000 |
| 2022-02-22 | 42.74 | $42.43 | 150200 |
| 2022-02-18 | 42.89 | $43.74 | 117517 |
| 2022-02-17 | 42.79 | $43.97 | 77300 |
| 2022-02-16 | 42.64 | $44.16 | 127800 |
| 2022-02-15 | 42.43 | $42.69 | 99200 |
| 2022-02-14 | 42.49 | $42.37 | 92300 |
| 2022-02-11 | 42.64 | $42.72 | 100300 |
| 2022-02-10 | 42.75 | $41.53 | 102330 |
| 2022-02-09 | 43.13 | $42.69 | 66400 |
| 2022-02-08 | 43.33 | $42.22 | 47126 |
| 2022-02-07 | 43.67 | $42.56 | 61400 |
| 2022-02-04 | 44.00 | $43.07 | 119632 |
| 2022-02-03 | 44.28 | $43.28 | 48700 |
| 2022-02-02 | 44.56 | $44.30 | 108447 |
| 2022-02-01 | 44.68 | $44.36 | 130145 |
| 2022-01-31 | 44.80 | $45.34 | 137400 |
| 2022-01-28 | 44.74 | $44.14 | 125000 |
| 2022-01-27 | 44.93 | $43.54 | 81709 |
| 2022-01-26 | 45.27 | $44.04 | 96118 |
| 2022-01-25 | 45.57 | $44.88 | 131809 |
| 2022-01-24 | 45.74 | $45.25 | 92800 |
| 2022-01-21 | 45.86 | $44.31 | 124939 |
| 2022-01-20 | 46.20 | $44.09 | 71000 |
| 2022-01-19 | 46.63 | $44.99 | 79700 |
| 2022-01-18 | 46.95 | $45.72 | 98800 |
| 2022-01-14 | 47.16 | $46.63 | 96300 |
| 2022-01-13 | 47.21 | $46.66 | 132800 |
| 2022-01-12 | 47.26 | $47.31 | 153934 |
| 2022-01-11 | 47.18 | $46.70 | 140400 |
| 2022-01-10 | 47.21 | $47.77 | 150417 |
| 2022-01-07 | 47.01 | $47.52 | 95109 |
| 2022-01-06 | 46.83 | $47.49 | 106901 |
| 2022-01-05 | 46.62 | $46.42 | 77200 |
| 2022-01-04 | 46.60 | $47.06 | 73532 |
| 2022-01-03 | 46.45 | $46.98 | 81338 |
| 2021-12-31 | 46.28 | $47.27 | 128200 |
| 2021-12-30 | 46.02 | $47.38 | 51500 |
| 2021-12-29 | 45.69 | $47.25 | 38724 |
| 2021-12-28 | 45.34 | $46.58 | 65916 |
| 2021-12-27 | 45.07 | $46.09 | 84300 |
| 2021-12-23 | 44.87 | $45.43 | 40400 |
| 2021-12-22 | 44.77 | $45.59 | 54600 |
| 2021-12-21 | 44.62 | $44.95 | 76400 |
| 2021-12-20 | 44.58 | $44.94 | 75900 |
| 2021-12-17 | 44.54 | $45.43 | 539547 |
| 2021-12-16 | 44.40 | $45.20 | 90500 |
| 2021-12-15 | 44.28 | $45.20 | 238543 |
| 2021-12-14 | 44.14 | $44.54 | 111400 |
| 2021-12-13 | 44.13 | $44.58 | 125919 |
| 2021-12-10 | 44.11 | $44.50 | 201300 |
| 2021-12-09 | 44.10 | $44.79 | 82231 |
| 2021-12-08 | 44.04 | $45.34 | 43725 |
| 2021-12-07 | 43.86 | $45.03 | 59100 |
| 2021-12-06 | 43.72 | $44.94 | 89000 |
| 2021-12-03 | 43.58 | $43.49 | 98200 |
| 2021-12-02 | 43.73 | $43.81 | 77200 |
| 2021-12-01 | 43.85 | $42.56 | 102107 |
| 2021-11-30 | 44.25 | $43.03 | 105410 |
| 2021-11-29 | 44.63 | $43.51 | 81445 |
| 2021-11-26 | 44.97 | $43.71 | 56918 |
| 2021-11-24 | 45.32 | $45.51 | 115600 |
| 2021-11-23 | 45.36 | $44.63 | 92600 |
| 2021-11-22 | 45.60 | $44.45 | 64700 |
| 2021-11-19 | 45.91 | $44.80 | 115000 |
| 2021-11-18 | 46.20 | $44.99 | 84200 |
| 2021-11-17 | 46.50 | $45.57 | 84246 |
| 2021-11-16 | 46.73 | $45.61 | 77800 |
| 2021-11-15 | 46.99 | $46.33 | 65900 |
| 2021-11-12 | 47.14 | $46.23 | 46100 |
| 2021-11-11 | 47.33 | $46.79 | 71814 |
| 2021-11-10 | 47.44 | $47.00 | 106900 |
| 2021-11-09 | 47.52 | $47.39 | 76733 |
| 2021-11-08 | 47.53 | $47.30 | 55400 |
| 2021-11-05 | 47.56 | $47.73 | 65600 |
| 2021-11-04 | 47.50 | $46.48 | 76702 |
| 2021-11-03 | 47.70 | $47.00 | 102600 |
| 2021-11-02 | 47.81 | $48.49 | 68700 |
| 2021-11-01 | 47.63 | $48.69 | 81032 |
| 2021-10-29 | 47.38 | $47.84 | 91400 |
| 2021-10-28 | 47.26 | $48.26 | 67800 |
| 2021-10-27 | 47.03 | $48.51 | 104800 |
| 2021-10-26 | 46.72 | $47.70 | 76600 |
| 2021-10-25 | 46.52 | $46.47 | 90900 |
| 2021-10-22 | 46.56 | $46.89 | 66900 |
| 2021-10-21 | 46.51 | $47.01 | 73700 |
| 2021-10-20 | 46.43 | $46.79 | 96100 |
| 2021-10-19 | 46.39 | $46.40 | 79900 |
| 2021-10-18 | 46.42 | $47.18 | 73800 |
| 2021-10-15 | 46.30 | $47.89 | 93909 |
| 2021-10-14 | 46.01 | $48.13 | 78631 |
| 2021-10-13 | 45.63 | $47.55 | 86304 |
| 2021-10-12 | 45.31 | $46.27 | 42627 |
| 2021-10-11 | 45.22 | $45.13 | 66700 |
| 2021-10-08 | 45.35 | $45.05 | 52148 |
| 2021-10-07 | 45.53 | $45.33 | 63024 |
| 2021-10-06 | 45.69 | $45.00 | 60517 |
| 2021-10-05 | 45.95 | $44.65 | 62120 |
| 2021-10-04 | 46.32 | $45.75 | 109800 |
| 2021-10-01 | 46.53 | $45.55 | 139800 |
| 2021-09-30 | 46.82 | $45.19 | 95922 |
| 2021-09-29 | 47.24 | $46.30 | 119100 |
| 2021-09-28 | 47.49 | $46.00 | 161900 |
| 2021-09-27 | 47.85 | $46.75 | 149700 |
| 2021-09-24 | 48.10 | $48.02 | 177038 |
| 2021-09-23 | 48.14 | $48.62 | 88407 |
| 2021-09-22 | 48.05 | $48.52 | 85500 |
| 2021-09-21 | 47.97 | $48.40 | 141419 |
| 2021-09-20 | 47.90 | $48.10 | 84624 |
| 2021-09-17 | 47.89 | $48.16 | 318043 |
| 2021-09-16 | 47.87 | $48.03 | 87126 |
| 2021-09-15 | 47.87 | $47.83 | 89749 |
| 2021-09-14 | 47.91 | $47.65 | 148321 |
| 2021-09-13 | 48.00 | $47.05 | 95135 |
| 2021-09-10 | 48.23 | $46.28 | 96400 |
| 2021-09-09 | 48.67 | $47.92 | 104100 |
| 2021-09-08 | 48.83 | $49.08 | 76124 |
| 2021-09-07 | 48.76 | $48.74 | 51200 |
| 2021-09-03 | 48.76 | $49.57 | 69728 |
| 2021-09-02 | 48.59 | $49.93 | 47036 |
| 2021-09-01 | 48.31 | $49.61 | 87600 |
| 2021-08-31 | 48.06 | $48.51 | 57844 |
| 2021-08-30 | 47.99 | $48.58 | 50600 |
| 2021-08-27 | 47.91 | $48.30 | 86407 |
| 2021-08-26 | 47.87 | $47.63 | 59101 |
| 2021-08-25 | 47.97 | $48.36 | 84000 |
| 2021-08-24 | 47.94 | $47.89 | 34700 |
| 2021-08-23 | 48.00 | $47.68 | 59800 |
| 2021-08-20 | 48.11 | $47.96 | 89000 |
| 2021-08-19 | 48.19 | $47.61 | 60200 |
| 2021-08-18 | 48.36 | $47.89 | 65229 |
| 2021-08-17 | 48.50 | $48.13 | 42106 |
| 2021-08-16 | 48.61 | $47.79 | 54845 |
| 2021-08-13 | 48.81 | $48.48 | 38347 |
| 2021-08-12 | 48.90 | $47.93 | 77500 |
| 2021-08-11 | 49.12 | $48.30 | 73900 |
| 2021-08-10 | 49.30 | $48.56 | 73500 |
| 2021-08-09 | 49.45 | $49.32 | 55300 |
| 2021-08-06 | 49.46 | $49.85 | 71800 |
| 2021-08-05 | 49.37 | $49.73 | 70600 |
| 2021-08-04 | 49.28 | $48.49 | 87804 |
| 2021-08-03 | 49.45 | $49.95 | 128815 |
| 2021-08-02 | 49.33 | $49.30 | 51003 |
| 2021-07-30 | 49.33 | $49.83 | 87000 |
| 2021-07-29 | 49.21 | $49.90 | 43400 |
| 2021-07-28 | 49.06 | $49.42 | 52519 |
| 2021-07-27 | 48.99 | $49.35 | 62626 |
| 2021-07-26 | 48.93 | $49.14 | 59600 |
| 2021-07-23 | 48.90 | $49.57 | 40300 |
| 2021-07-22 | 48.77 | $48.50 | 59300 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
18.45
2026-07-20
Close Price
$18.68
Vol: 199146
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.68
Average
28.23
Maximum
49.74
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 18.45 | $18.68 | 199146 |
| 2026-07-17 | 18.34 | $18.81 | 262622 |
| 2026-07-16 | 18.16 | $18.58 | 295152 |
| 2026-07-15 | 18.01 | $17.97 | 166100 |
| 2026-07-14 | 18.02 | $17.69 | 164641 |
| 2026-07-13 | 18.12 | $18.07 | 134551 |
| 2026-07-10 | 18.11 | $18.01 | 167600 |
| 2026-07-09 | 18.13 | $17.81 | 258600 |
| 2026-07-08 | 18.21 | $17.89 | 195947 |
| 2026-07-07 | 18.28 | $18.01 | 226527 |
| 2026-07-06 | 18.32 | $18.05 | 222819 |
| 2026-07-02 | 18.35 | $18.31 | 204327 |
| 2026-07-01 | 18.30 | $18.38 | 151000 |
| 2026-06-30 | 18.22 | $18.28 | 178976 |
| 2026-06-29 | 18.15 | $18.49 | 151200 |
| 2026-06-26 | 17.99 | $18.33 | 594334 |
| 2026-06-25 | 17.84 | $17.96 | 169700 |
| 2026-06-24 | 17.77 | $18.03 | 188400 |
| 2026-06-23 | 17.67 | $17.85 | 160801 |
| 2026-06-22 | 17.60 | $17.50 | 175284 |
| 2026-06-18 | 17.63 | $17.43 | 389000 |
| 2026-06-17 | 17.68 | $17.44 | 140600 |
| 2026-06-16 | 17.73 | $17.70 | 115845 |
| 2026-06-15 | 17.72 | $17.59 | 134023 |
| 2026-06-12 | 17.73 | $17.91 | 91128 |
| 2026-06-11 | 17.64 | $17.87 | 142034 |
| 2026-06-10 | 17.55 | $17.86 | 133041 |
| 2026-06-09 | 17.43 | $17.70 | 159128 |
| 2026-06-08 | 17.34 | $17.39 | 100500 |
| 2026-06-05 | 17.33 | $17.49 | 124031 |
| 2026-06-04 | 17.28 | $17.28 | 137400 |
| 2026-06-03 | 17.29 | $17.00 | 189026 |
| 2026-06-02 | 17.40 | $17.43 | 151700 |
| 2026-06-01 | 17.38 | $17.25 | 195801 |
| 2026-05-29 | 17.42 | $17.22 | 213039 |
| 2026-05-28 | 17.48 | $17.37 | 163900 |
| 2026-05-27 | 17.50 | $17.58 | 144900 |
| 2026-05-26 | 17.46 | $17.56 | 129100 |
| 2026-05-22 | 17.41 | $17.38 | 196000 |
| 2026-05-21 | 17.41 | $17.72 | 212500 |
| 2026-05-20 | 17.30 | $17.54 | 181240 |
| 2026-05-19 | 17.22 | $17.34 | 141340 |
| 2026-05-18 | 17.18 | $17.29 | 159314 |
| 2026-05-15 | 17.16 | $16.87 | 162000 |
| 2026-05-14 | 17.26 | $17.08 | 167592 |
| 2026-05-13 | 17.32 | $17.00 | 237800 |
| 2026-05-12 | 17.41 | $17.02 | 313431 |
| 2026-05-11 | 17.51 | $16.86 | 215536 |
| 2026-05-08 | 17.69 | $17.58 | 255403 |
| 2026-05-07 | 17.67 | $17.68 | 220100 |
| 2026-05-06 | 17.62 | $17.51 | 239637 |
| 2026-05-05 | 17.60 | $17.64 | 265794 |
| 2026-05-04 | 17.53 | $17.17 | 293541 |
| 2026-05-01 | 17.59 | $17.61 | 198838 |
| 2026-04-30 | 17.52 | $17.22 | 168905 |
| 2026-04-29 | 17.55 | $17.26 | 150930 |
| 2026-04-28 | 17.57 | $17.58 | 130212 |
| 2026-04-27 | 17.49 | $17.38 | 144001 |
| 2026-04-24 | 17.45 | $17.20 | 179600 |
| 2026-04-23 | 17.45 | $17.07 | 925530 |
| 2026-04-22 | 17.49 | $17.13 | 137740 |
| 2026-04-21 | 17.51 | $17.10 | 113500 |
| 2026-04-20 | 17.54 | $17.47 | 114431 |
| 2026-04-17 | 17.45 | $17.63 | 326931 |
| 2026-04-16 | 17.29 | $17.54 | 124329 |
| 2026-04-15 | 17.11 | $17.40 | 117005 |
| 2026-04-14 | 16.93 | $17.38 | 122900 |
| 2026-04-13 | 16.71 | $17.20 | 152404 |
| 2026-04-10 | 16.51 | $17.14 | 156637 |
| 2026-04-09 | 16.27 | $17.00 | 174400 |
| 2026-04-08 | 16.03 | $16.68 | 201217 |
| 2026-04-07 | 15.83 | $16.36 | 111800 |
| 2026-04-06 | 15.70 | $16.04 | 103331 |
| 2026-04-02 | 15.65 | $16.08 | 178800 |
| 2026-04-01 | 15.58 | $15.80 | 147042 |
| 2026-03-31 | 15.58 | $15.89 | 235146 |
| 2026-03-30 | 15.57 | $15.71 | 170524 |
| 2026-03-27 | 15.61 | $15.52 | 171700 |
| 2026-03-26 | 15.73 | $15.99 | 185000 |
| 2026-03-25 | 15.74 | $15.80 | 126220 |
| 2026-03-24 | 15.81 | $15.87 | 121801 |
| 2026-03-23 | 15.89 | $16.00 | 255700 |
| 2026-03-20 | 15.95 | $15.54 | 530100 |
| 2026-03-19 | 16.17 | $16.30 | 172328 |
| 2026-03-18 | 16.20 | $16.29 | 170755 |
| 2026-03-17 | 16.26 | $16.55 | 204001 |
| 2026-03-16 | 16.24 | $16.54 | 224300 |
| 2026-03-13 | 16.23 | $16.15 | 313931 |
| 2026-03-12 | 16.35 | $16.16 | 349200 |
| 2026-03-11 | 16.50 | $16.31 | 201606 |
| 2026-03-10 | 16.64 | $16.55 | 473600 |
| 2026-03-09 | 16.73 | $16.62 | 496923 |
| 2026-03-06 | 16.83 | $16.67 | 167500 |
| 2026-03-05 | 16.93 | $16.81 | 532300 |
| 2026-03-04 | 17.02 | $17.26 | 450000 |
| 2026-03-03 | 16.98 | $17.15 | 206700 |
| 2026-03-02 | 16.98 | $17.32 | 477014 |
| 2026-02-27 | 16.92 | $17.09 | 456834 |
| 2026-02-26 | 16.92 | $17.02 | 267212 |
| 2026-02-25 | 16.95 | $16.82 | 362200 |
| 2026-02-24 | 17.05 | $16.77 | 304929 |
| 2026-02-23 | 17.19 | $16.33 | 466338 |
| 2026-02-20 | 17.50 | $17.04 | 531625 |
| 2026-02-19 | 17.66 | $17.02 | 613848 |
| 2026-02-18 | 17.85 | $17.25 | 544336 |
| 2026-02-17 | 18.01 | $18.02 | 443539 |
| 2026-02-13 | 17.96 | $17.64 | 503248 |
| 2026-02-12 | 18.01 | $17.52 | 448257 |
| 2026-02-11 | 18.10 | $17.93 | 311123 |
| 2026-02-10 | 18.07 | $18.08 | 250800 |
| 2026-02-09 | 17.98 | $17.96 | 235019 |
| 2026-02-06 | 17.91 | $18.13 | 154238 |
| 2026-02-05 | 17.76 | $18.14 | 270990 |
| 2026-02-04 | 17.57 | $18.04 | 209300 |
| 2026-02-03 | 17.36 | $17.55 | 265532 |
| 2026-02-02 | 17.25 | $17.39 | 160431 |
| 2026-01-30 | 17.17 | $17.28 | 155750 |
| 2026-01-29 | 17.11 | $16.92 | 121000 |
| 2026-01-28 | 17.13 | $16.66 | 199500 |
| 2026-01-27 | 17.25 | $17.07 | 86520 |
| 2026-01-26 | 17.25 | $17.03 | 138541 |
| 2026-01-23 | 17.26 | $16.99 | 134479 |
| 2026-01-22 | 17.28 | $17.12 | 188232 |
| 2026-01-21 | 17.26 | $17.15 | 174604 |
| 2026-01-20 | 17.21 | $17.15 | 188112 |
| 2026-01-16 | 17.15 | $17.04 | 303400 |
| 2026-01-15 | 17.10 | $17.06 | 121915 |
| 2026-01-14 | 17.03 | $16.96 | 150900 |
| 2026-01-13 | 16.97 | $16.89 | 103618 |
| 2026-01-12 | 16.91 | $16.85 | 190900 |
| 2026-01-09 | 16.84 | $16.90 | 158824 |
| 2026-01-08 | 16.73 | $16.79 | 148308 |
| 2026-01-07 | 16.63 | $16.83 | 238300 |
| 2026-01-06 | 16.49 | $16.64 | 188400 |
| 2026-01-05 | 16.37 | $16.37 | 194200 |
| 2026-01-02 | 16.31 | $16.33 | 260203 |
| 2025-12-31 | 16.24 | $16.42 | 178200 |
| 2025-12-30 | 16.12 | $16.25 | 216915 |
| 2025-12-29 | 16.03 | $16.24 | 210847 |
| 2025-12-26 | 15.91 | $15.95 | 121900 |
| 2025-12-24 | 15.86 | $15.77 | 75700 |
| 2025-12-23 | 15.84 | $15.61 | 137129 |
| 2025-12-22 | 15.87 | $15.71 | 217904 |
| 2025-12-19 | 15.88 | $15.94 | 575800 |
| 2025-12-18 | 15.80 | $16.17 | 285800 |
| 2025-12-17 | 15.64 | $15.90 | 206643 |
| 2025-12-16 | 15.51 | $15.48 | 193506 |
| 2025-12-15 | 15.50 | $15.49 | 281900 |
| 2025-12-12 | 15.47 | $15.30 | 238300 |
| 2025-12-11 | 15.49 | $15.10 | 273505 |
| 2025-12-10 | 15.58 | $15.48 | 234400 |
| 2025-12-09 | 15.57 | $15.35 | 122215 |
| 2025-12-08 | 15.58 | $15.20 | 161846 |
| 2025-12-05 | 15.65 | $15.29 | 240500 |
| 2025-12-04 | 15.69 | $15.21 | 306246 |
| 2025-12-03 | 15.77 | $15.75 | 171000 |
| 2025-12-02 | 15.68 | $15.75 | 166945 |
| 2025-12-01 | 15.57 | $15.64 | 247415 |
| 2025-11-28 | 15.47 | $15.58 | 102600 |
| 2025-11-26 | 15.35 | $15.76 | 208065 |
| 2025-11-25 | 15.15 | $15.56 | 324603 |
| 2025-11-24 | 14.97 | $15.08 | 1.4M |
| 2025-11-21 | 14.89 | $15.01 | 301900 |
| 2025-11-20 | 14.81 | $14.42 | 291100 |
| 2025-11-19 | 14.91 | $14.62 | 275734 |
| 2025-11-18 | 14.95 | $15.26 | 318100 |
| 2025-11-17 | 14.81 | $14.84 | 321700 |
| 2025-11-14 | 14.76 | $14.80 | 388304 |
| 2025-11-13 | 14.71 | $14.56 | 272831 |
| 2025-11-12 | 14.73 | $14.49 | 235300 |
| 2025-11-11 | 14.76 | $14.76 | 236200 |
| 2025-11-10 | 14.72 | $14.68 | 359300 |
| 2025-11-07 | 14.70 | $14.46 | 338705 |
| 2025-11-06 | 14.73 | $14.76 | 485100 |
| 2025-11-05 | 14.67 | $14.80 | 317600 |
| 2025-11-04 | 14.59 | $14.69 | 313200 |
| 2025-11-03 | 14.53 | $14.62 | 221703 |
| 2025-10-31 | 14.47 | $14.66 | 319560 |
| 2025-10-30 | 14.38 | $14.84 | 256900 |
| 2025-10-29 | 14.22 | $14.43 | 495944 |
| 2025-10-28 | 14.16 | $14.47 | 258101 |
| 2025-10-27 | 14.07 | $14.50 | 264128 |
| 2025-10-24 | 13.95 | $14.59 | 201223 |
| 2025-10-23 | 13.78 | $14.02 | 147832 |
| 2025-10-22 | 13.76 | $14.13 | 184200 |
| 2025-10-21 | 13.71 | $14.03 | 220100 |
| 2025-10-20 | 13.68 | $13.96 | 226300 |
| 2025-10-17 | 13.68 | $13.86 | 187224 |
| 2025-10-16 | 13.72 | $14.01 | 235856 |
| 2025-10-15 | 13.72 | $14.12 | 211100 |
| 2025-10-14 | 13.70 | $13.93 | 236410 |
| 2025-10-13 | 13.74 | $13.56 | 208300 |
| 2025-10-10 | 13.91 | $13.31 | 259244 |
| 2025-10-09 | 14.21 | $13.65 | 275208 |
| 2025-10-08 | 14.48 | $13.92 | 248400 |
| 2025-10-07 | 14.72 | $14.12 | 241862 |
| 2025-10-06 | 14.95 | $14.49 | 328700 |
| 2025-10-03 | 15.12 | $15.02 | 168521 |
| 2025-10-02 | 15.16 | $15.04 | 247000 |
| 2025-10-01 | 15.20 | $15.38 | 153200 |
| 2025-09-30 | 15.15 | $15.30 | 201828 |
| 2025-09-29 | 15.11 | $15.03 | 151000 |
| 2025-09-26 | 15.15 | $15.05 | 172900 |
| 2025-09-25 | 15.18 | $15.00 | 210100 |
| 2025-09-24 | 15.25 | $15.01 | 211805 |
| 2025-09-23 | 15.33 | $15.14 | 160900 |
| 2025-09-22 | 15.38 | $15.10 | 178300 |
| 2025-09-19 | 15.45 | $15.02 | 638035 |
| 2025-09-18 | 15.57 | $15.44 | 164926 |
| 2025-09-17 | 15.57 | $15.23 | 171732 |
| 2025-09-16 | 15.64 | $15.32 | 134900 |
| 2025-09-15 | 15.70 | $15.45 | 204200 |
| 2025-09-12 | 15.73 | $15.68 | 127016 |
| 2025-09-11 | 15.68 | $15.73 | 158900 |
| 2025-09-10 | 15.61 | $15.52 | 130200 |
| 2025-09-09 | 15.58 | $15.75 | 132000 |
| 2025-09-08 | 15.47 | $15.77 | 211941 |
| 2025-09-05 | 15.34 | $15.66 | 169405 |
| 2025-09-04 | 15.20 | $15.55 | 136014 |
| 2025-09-03 | 15.07 | $15.11 | 124600 |
| 2025-09-02 | 15.05 | $15.17 | 286509 |
| 2025-08-29 | 15.01 | $15.41 | 151745 |
| 2025-08-28 | 14.89 | $15.21 | 188645 |
| 2025-08-27 | 14.81 | $15.25 | 107003 |
| 2025-08-26 | 14.70 | $15.18 | 172402 |
| 2025-08-25 | 14.59 | $15.03 | 182649 |
| 2025-08-22 | 14.51 | $15.12 | 227601 |
| 2025-08-21 | 14.40 | $14.78 | 204139 |
| 2025-08-20 | 14.37 | $14.84 | 205200 |
| 2025-08-19 | 14.33 | $14.86 | 151702 |
| 2025-08-18 | 14.29 | $14.46 | 230935 |
| 2025-08-15 | 14.36 | $14.35 | 251000 |
| 2025-08-14 | 14.51 | $14.49 | 211900 |
| 2025-08-13 | 14.64 | $15.01 | 225779 |
| 2025-08-12 | 14.66 | $14.77 | 245792 |
| 2025-08-11 | 14.76 | $14.34 | 313427 |
| 2025-08-08 | 15.03 | $14.44 | 475715 |
| 2025-08-07 | 15.34 | $15.42 | 460800 |
| 2025-08-06 | 15.41 | $15.54 | 993300 |
| 2025-08-05 | 15.47 | $15.47 | 186300 |
| 2025-08-04 | 15.56 | $15.47 | 221820 |
| 2025-08-01 | 15.69 | $15.34 | 277302 |
| 2025-07-31 | 15.89 | $15.37 | 488223 |
| 2025-07-30 | 16.13 | $15.75 | 611506 |
| 2025-07-29 | 16.30 | $16.25 | 744051 |
| 2025-07-28 | 16.36 | $16.36 | 243765 |
| 2025-07-25 | 16.39 | $16.56 | 277647 |
| 2025-07-24 | 16.38 | $16.40 | 175256 |
| 2025-07-23 | 16.41 | $16.55 | 225132 |
| 2025-07-22 | 16.41 | $16.25 | 274500 |
| 2025-07-21 | 16.50 | $15.96 | 259300 |
| 2025-07-18 | 16.71 | $16.18 | 263600 |
| 2025-07-17 | 16.90 | $16.27 | 274638 |
| 2025-07-16 | 17.09 | $17.01 | 192200 |
| 2025-07-15 | 17.10 | $16.97 | 194400 |
| 2025-07-14 | 17.11 | $17.33 | 135900 |
| 2025-07-11 | 17.01 | $17.06 | 149200 |
| 2025-07-10 | 16.97 | $16.94 | 183600 |
| 2025-07-09 | 16.96 | $16.67 | 133900 |
| 2025-07-08 | 17.04 | $16.66 | 172344 |
| 2025-07-07 | 17.13 | $16.77 | 211212 |
| 2025-07-03 | 17.20 | $17.50 | 133915 |
| 2025-07-02 | 17.05 | $17.31 | 210700 |
| 2025-07-01 | 16.93 | $17.07 | 435400 |
| 2025-06-30 | 16.86 | $16.63 | 232834 |
| 2025-06-27 | 16.90 | $16.74 | 937033 |
| 2025-06-26 | 16.92 | $16.96 | 275200 |
| 2025-06-25 | 16.87 | $16.57 | 262700 |
| 2025-06-24 | 16.94 | $16.90 | 501403 |
| 2025-06-23 | 16.91 | $17.03 | 148927 |
| 2025-06-20 | 16.83 | $16.72 | 365600 |
| 2025-06-18 | 16.82 | $16.79 | 148201 |
| 2025-06-17 | 16.79 | $16.71 | 204023 |
| 2025-06-16 | 16.78 | $16.58 | 170900 |
| 2025-06-13 | 16.81 | $16.69 | 199400 |
| 2025-06-12 | 16.80 | $16.78 | 139408 |
| 2025-06-11 | 16.76 | $16.81 | 176325 |
| 2025-06-10 | 16.70 | $16.87 | 176700 |
| 2025-06-09 | 16.61 | $16.91 | 189900 |
| 2025-06-06 | 16.48 | $16.84 | 189000 |
| 2025-06-05 | 16.35 | $16.24 | 179216 |
| 2025-06-04 | 16.38 | $16.37 | 266600 |
| 2025-06-03 | 16.37 | $16.37 | 170600 |
| 2025-06-02 | 16.36 | $16.37 | 192842 |
| 2025-05-30 | 16.34 | $16.34 | 269251 |
| 2025-05-29 | 16.34 | $16.41 | 118392 |
| 2025-05-28 | 16.31 | $16.28 | 164200 |
| 2025-05-27 | 16.31 | $16.48 | 216817 |
| 2025-05-23 | 16.26 | $15.85 | 159400 |
| 2025-05-22 | 16.40 | $16.01 | 165252 |
| 2025-05-21 | 16.51 | $16.07 | 129124 |
| 2025-05-20 | 16.63 | $16.60 | 98349 |
| 2025-05-19 | 16.61 | $16.75 | 148025 |
| 2025-05-16 | 16.53 | $16.80 | 227125 |
| 2025-05-15 | 16.42 | $16.40 | 195948 |
| 2025-05-14 | 16.42 | $15.91 | 258111 |
| 2025-05-13 | 16.57 | $16.25 | 271041 |
| 2025-05-12 | 16.65 | $16.30 | 308314 |
| 2025-05-09 | 16.72 | $16.08 | 236400 |
| 2025-05-08 | 16.88 | $16.78 | 233303 |
| 2025-05-07 | 16.85 | $17.10 | 226600 |
| 2025-05-06 | 16.72 | $17.00 | 168115 |
| 2025-05-05 | 16.58 | $17.07 | 174605 |
| 2025-05-02 | 16.39 | $17.01 | 150722 |
| 2025-05-01 | 16.18 | $16.86 | 315300 |
| 2025-04-30 | 15.97 | $17.08 | 269135 |
| 2025-04-29 | 15.66 | $16.26 | 136333 |
| 2025-04-28 | 15.54 | $16.01 | 157500 |
| 2025-04-25 | 15.49 | $16.21 | 205218 |
| 2025-04-24 | 15.37 | $15.71 | 158300 |
| 2025-04-23 | 15.40 | $15.79 | 169512 |
| 2025-04-22 | 15.41 | $15.95 | 147008 |
| 2025-04-21 | 15.39 | $15.95 | 225135 |
| 2025-04-17 | 15.38 | $16.00 | 178103 |
| 2025-04-16 | 15.37 | $15.79 | 197200 |
| 2025-04-15 | 15.44 | $15.67 | 189220 |
| 2025-04-14 | 15.57 | $15.58 | 287601 |
| 2025-04-11 | 15.78 | $14.97 | 369933 |
| 2025-04-10 | 16.24 | $15.24 | 607162 |
| 2025-04-09 | 16.72 | $16.42 | 531521 |
| 2025-04-08 | 16.96 | $16.07 | 315048 |
| 2025-04-07 | 17.36 | $16.42 | 380448 |
| 2025-04-04 | 17.74 | $17.13 | 265748 |
| 2025-04-03 | 17.99 | $17.80 | 187900 |
| 2025-04-02 | 18.09 | $18.13 | 142708 |
| 2025-04-01 | 18.10 | $18.30 | 104400 |
| 2025-03-31 | 18.07 | $18.16 | 229539 |
| 2025-03-28 | 18.08 | $18.25 | 107948 |
| 2025-03-27 | 18.06 | $18.02 | 131839 |
| 2025-03-26 | 18.12 | $18.22 | 82700 |
| 2025-03-25 | 18.13 | $18.05 | 198300 |
| 2025-03-24 | 18.20 | $18.27 | 285522 |
| 2025-03-21 | 18.21 | $18.21 | 475121 |
| 2025-03-20 | 18.26 | $18.44 | 147805 |
| 2025-03-19 | 18.25 | $18.57 | 220900 |
| 2025-03-18 | 18.19 | $18.50 | 216500 |
| 2025-03-17 | 18.16 | $18.69 | 212061 |
| 2025-03-14 | 18.06 | $18.34 | 192100 |
| 2025-03-13 | 18.05 | $17.91 | 242625 |
| 2025-03-12 | 18.19 | $18.28 | 251735 |
| 2025-03-11 | 18.24 | $18.36 | 271912 |
| 2025-03-10 | 18.29 | $18.56 | 236300 |
| 2025-03-07 | 18.29 | $18.49 | 246305 |
| 2025-03-06 | 18.32 | $18.63 | 304700 |
| 2025-03-05 | 18.31 | $18.57 | 357800 |
| 2025-03-04 | 18.34 | $18.42 | 217300 |
| 2025-03-03 | 18.42 | $18.59 | 294421 |
| 2025-02-28 | 18.47 | $18.74 | 434813 |
| 2025-02-27 | 18.50 | $18.70 | 325500 |
| 2025-02-26 | 18.55 | $18.27 | 316300 |
| 2025-02-25 | 18.76 | $18.44 | 315936 |
| 2025-02-24 | 18.96 | $18.42 | 226722 |
| 2025-02-21 | 19.22 | $18.78 | 377913 |
| 2025-02-20 | 19.42 | $18.92 | 311700 |
| 2025-02-19 | 19.62 | $18.55 | 928440 |
| 2025-02-18 | 19.99 | $19.80 | 289747 |
| 2025-02-14 | 20.04 | $19.89 | 126801 |
| 2025-02-13 | 20.08 | $19.88 | 125612 |
| 2025-02-12 | 20.11 | $19.80 | 188141 |
| 2025-02-11 | 20.18 | $20.16 | 118642 |
| 2025-02-10 | 20.15 | $19.99 | 139000 |
| 2025-02-07 | 20.16 | $19.98 | 109800 |
| 2025-02-06 | 20.17 | $20.00 | 108803 |
| 2025-02-05 | 20.18 | $20.07 | 104900 |
| 2025-02-04 | 20.15 | $19.95 | 201938 |
| 2025-02-03 | 20.15 | $19.75 | 157543 |
| 2025-01-31 | 20.21 | $19.83 | 182508 |
| 2025-01-30 | 20.26 | $19.79 | 247931 |
| 2025-01-29 | 20.31 | $20.13 | 131050 |
| 2025-01-28 | 20.27 | $20.37 | 144522 |
| 2025-01-27 | 20.13 | $20.40 | 186401 |
| 2025-01-24 | 19.94 | $20.10 | 154700 |
| 2025-01-23 | 19.80 | $19.85 | 148600 |
| 2025-01-22 | 19.70 | $19.50 | 262200 |
| 2025-01-21 | 19.69 | $20.19 | 174100 |
| 2025-01-17 | 19.45 | $19.51 | 233322 |
| 2025-01-16 | 19.36 | $19.70 | 140400 |
| 2025-01-15 | 19.20 | $19.39 | 124834 |
| 2025-01-14 | 19.09 | $19.27 | 171518 |
| 2025-01-13 | 18.99 | $18.85 | 299430 |
| 2025-01-10 | 19.00 | $18.75 | 212300 |
| 2025-01-08 | 19.04 | $19.20 | 170700 |
| 2025-01-07 | 18.94 | $18.89 | 189200 |
| 2025-01-06 | 18.92 | $18.92 | 234500 |
| 2025-01-03 | 18.88 | $19.45 | 171106 |
| 2025-01-02 | 18.67 | $18.88 | 209512 |
| 2024-12-31 | 18.58 | $19.21 | 198000 |
| 2024-12-30 | 18.37 | $18.83 | 197500 |
| 2024-12-27 | 18.23 | $18.35 | 234700 |
| 2024-12-26 | 18.22 | $18.55 | 158816 |
| 2024-12-24 | 18.15 | $18.30 | 95100 |
| 2024-12-23 | 18.14 | $17.94 | 244307 |
| 2024-12-20 | 18.24 | $18.32 | 1.3M |
| 2024-12-19 | 18.25 | $18.10 | 382516 |
| 2024-12-18 | 18.33 | $18.26 | 316300 |
| 2024-12-17 | 18.38 | $18.85 | 406000 |
| 2024-12-16 | 18.26 | $18.36 | 348805 |
| 2024-12-13 | 18.26 | $18.09 | 182100 |
| 2024-12-12 | 18.35 | $18.14 | 145700 |
| 2024-12-11 | 18.45 | $18.20 | 248711 |
| 2024-12-10 | 18.55 | $18.58 | 182600 |
| 2024-12-09 | 18.56 | $18.44 | 173900 |
| 2024-12-06 | 18.60 | $18.14 | 136948 |
| 2024-12-05 | 18.76 | $18.45 | 314411 |
| 2024-12-04 | 18.84 | $18.77 | 200241 |
| 2024-12-03 | 18.85 | $18.75 | 201400 |
| 2024-12-02 | 18.85 | $18.83 | 229836 |
| 2024-11-29 | 18.83 | $18.90 | 89000 |
| 2024-11-27 | 18.78 | $18.79 | 180800 |
| 2024-11-26 | 18.75 | $18.38 | 290335 |
| 2024-11-25 | 18.85 | $18.60 | 497946 |
| 2024-11-22 | 18.89 | $18.52 | 251200 |
| 2024-11-21 | 18.95 | $18.53 | 237700 |
| 2024-11-20 | 19.03 | $18.39 | 132300 |
| 2024-11-19 | 19.16 | $18.69 | 157822 |
| 2024-11-18 | 19.22 | $18.89 | 217532 |
| 2024-11-15 | 19.22 | $18.61 | 138629 |
| 2024-11-14 | 19.30 | $18.65 | 226200 |
| 2024-11-13 | 19.37 | $19.00 | 255423 |
| 2024-11-12 | 19.34 | $19.08 | 311039 |
| 2024-11-11 | 19.27 | $19.35 | 291611 |
| 2024-11-08 | 19.08 | $18.79 | 353850 |
| 2024-11-07 | 19.02 | $18.97 | 480726 |
| 2024-11-06 | 18.88 | $18.85 | 373041 |
| 2024-11-05 | 18.74 | $18.78 | 244824 |
| 2024-11-04 | 18.58 | $18.67 | 332037 |
| 2024-11-01 | 18.41 | $18.41 | 255216 |
| 2024-10-31 | 18.28 | $18.76 | 340608 |
| 2024-10-30 | 18.00 | $18.94 | 503400 |
| 2024-10-29 | 17.60 | $17.75 | 231300 |
| 2024-10-28 | 17.49 | $17.73 | 320814 |
| 2024-10-25 | 17.35 | $17.62 | 510142 |
| 2024-10-24 | 17.22 | $16.76 | 205000 |
| 2024-10-23 | 17.33 | $16.93 | 226200 |
| 2024-10-22 | 17.41 | $17.12 | 236756 |
| 2024-10-21 | 17.44 | $17.43 | 288136 |
| 2024-10-18 | 17.38 | $17.75 | 297000 |
| 2024-10-17 | 17.21 | $17.55 | 207382 |
| 2024-10-16 | 17.06 | $17.44 | 283300 |
| 2024-10-15 | 16.91 | $17.45 | 309200 |
| 2024-10-14 | 16.73 | $16.81 | 260100 |
| 2024-10-11 | 16.71 | $16.68 | 309405 |
| 2024-10-10 | 16.74 | $16.06 | 397200 |
| 2024-10-09 | 16.97 | $16.34 | 374800 |
| 2024-10-08 | 17.17 | $16.52 | 412406 |
| 2024-10-07 | 17.36 | $16.90 | 280600 |
| 2024-10-04 | 17.46 | $16.95 | 275400 |
| 2024-10-03 | 17.57 | $17.19 | 319300 |
| 2024-10-02 | 17.64 | $17.51 | 291134 |
| 2024-10-01 | 17.61 | $17.86 | 308822 |
| 2024-09-30 | 17.46 | $18.15 | 480525 |
| 2024-09-27 | 17.20 | $17.84 | 454532 |
| 2024-09-26 | 16.97 | $17.48 | 456800 |
| 2024-09-25 | 16.82 | $17.09 | 396433 |
| 2024-09-24 | 16.76 | $17.16 | 392300 |
| 2024-09-23 | 16.67 | $17.24 | 509108 |
| 2024-09-20 | 16.55 | $16.42 | 6.3M |
| 2024-09-19 | 16.67 | $16.82 | 693100 |
| 2024-09-18 | 16.70 | $17.33 | 557200 |
| 2024-09-17 | 16.59 | $17.44 | 709126 |
| 2024-09-16 | 16.43 | $17.77 | 587400 |
| 2024-09-13 | 16.15 | $17.38 | 420700 |
| 2024-09-12 | 15.95 | $16.54 | 467730 |
| 2024-09-11 | 15.98 | $16.11 | 523986 |
| 2024-09-10 | 16.18 | $15.86 | 606928 |
| 2024-09-09 | 16.53 | $15.91 | 1.2M |
| 2024-09-06 | 16.95 | $16.22 | 425984 |
| 2024-09-05 | 17.39 | $16.30 | 902100 |
| 2024-09-04 | 17.91 | $17.93 | 229231 |
| 2024-09-03 | 18.05 | $18.29 | 310784 |
| 2024-08-30 | 18.12 | $18.73 | 228600 |
| 2024-08-29 | 18.07 | $18.73 | 201300 |
| 2024-08-28 | 18.04 | $18.64 | 152748 |
| 2024-08-27 | 18.04 | $18.90 | 199205 |
| 2024-08-26 | 17.98 | $19.29 | 296700 |
| 2024-08-23 | 17.81 | $19.20 | 243166 |
| 2024-08-22 | 17.65 | $18.93 | 192200 |
| 2024-08-21 | 17.56 | $18.92 | 193137 |
| 2024-08-20 | 17.49 | $18.95 | 228039 |
| 2024-08-19 | 17.42 | $19.29 | 270247 |
| 2024-08-16 | 17.26 | $18.72 | 441322 |
| 2024-08-15 | 17.28 | $18.32 | 397400 |
| 2024-08-14 | 17.48 | $18.03 | 251801 |
| 2024-08-13 | 17.84 | $18.26 | 418627 |
| 2024-08-12 | 18.24 | $17.90 | 454411 |
| 2024-08-09 | 18.89 | $17.99 | 402900 |
| 2024-08-08 | 19.68 | $18.95 | 343111 |
| 2024-08-07 | 20.37 | $19.00 | 452774 |
| 2024-08-06 | 21.23 | $19.06 | 295339 |
| 2024-08-05 | 22.27 | $19.32 | 350495 |
| 2024-08-02 | 23.48 | $20.07 | 519534 |
| 2024-08-01 | 24.72 | $20.46 | 673607 |
| 2024-07-31 | 26.11 | $21.76 | 1.1M |
| 2024-07-30 | 27.38 | $27.51 | 288946 |
| 2024-07-29 | 27.10 | $26.82 | 150500 |
| 2024-07-26 | 26.95 | $27.14 | 190509 |
| 2024-07-25 | 26.66 | $26.15 | 328600 |
| 2024-07-24 | 26.60 | $26.13 | 205000 |
| 2024-07-23 | 26.51 | $26.40 | 322300 |
| 2024-07-22 | 26.30 | $25.86 | 164700 |
| 2024-07-19 | 26.20 | $25.92 | 162300 |
| 2024-07-18 | 26.05 | $26.34 | 267227 |
| 2024-07-17 | 25.71 | $26.61 | 237404 |
| 2024-07-16 | 25.20 | $26.32 | 194400 |
| 2024-07-15 | 24.65 | $25.56 | 149500 |
| 2024-07-12 | 24.22 | $25.18 | 220138 |
| 2024-07-11 | 23.81 | $24.83 | 171014 |
| 2024-07-10 | 23.41 | $23.93 | 105203 |
| 2024-07-09 | 23.21 | $23.42 | 91400 |
| 2024-07-08 | 23.13 | $23.39 | 236527 |
| 2024-07-05 | 23.04 | $22.74 | 88132 |
| 2024-07-03 | 23.14 | $23.18 | 71830 |
| 2024-07-02 | 23.12 | $23.16 | 115200 |
| 2024-07-01 | 23.10 | $22.85 | 117400 |
| 2024-06-28 | 23.18 | $23.39 | 849519 |
| 2024-06-27 | 23.11 | $23.13 | 129241 |
| 2024-06-26 | 23.11 | $22.99 | 144000 |
| 2024-06-25 | 23.15 | $22.80 | 88321 |
| 2024-06-24 | 23.26 | $23.34 | 101000 |
| 2024-06-21 | 23.23 | $23.15 | 346619 |
| 2024-06-20 | 23.25 | $23.21 | 93500 |
| 2024-06-18 | 23.27 | $23.31 | 122600 |
| 2024-06-17 | 23.25 | $23.49 | 126300 |
| 2024-06-14 | 23.17 | $23.37 | 111500 |
| 2024-06-13 | 23.13 | $23.64 | 105800 |
| 2024-06-12 | 22.98 | $23.59 | 239202 |
| 2024-06-11 | 22.83 | $22.95 | 396112 |
| 2024-06-10 | 22.85 | $22.45 | 174251 |
| 2024-06-07 | 23.04 | $23.33 | 145548 |
| 2024-06-06 | 23.00 | $23.34 | 96100 |
| 2024-06-05 | 22.96 | $23.42 | 457300 |
| 2024-06-04 | 22.89 | $23.31 | 98610 |
| 2024-06-03 | 22.84 | $23.65 | 174000 |
| 2024-05-31 | 22.69 | $23.46 | 340900 |
| 2024-05-30 | 22.57 | $22.93 | 97836 |
| 2024-05-29 | 22.61 | $22.55 | 216400 |
| 2024-05-28 | 22.79 | $22.43 | 207100 |
| 2024-05-24 | 23.06 | $22.67 | 120000 |
| 2024-05-23 | 23.32 | $22.89 | 103000 |
| 2024-05-22 | 23.58 | $23.71 | 98500 |
| 2024-05-21 | 23.65 | $23.85 | 113800 |
| 2024-05-20 | 23.69 | $23.56 | 131800 |
| 2024-05-17 | 23.85 | $24.19 | 167718 |
| 2024-05-16 | 23.85 | $24.05 | 144900 |
| 2024-05-15 | 23.90 | $24.02 | 277600 |
| 2024-05-14 | 23.98 | $23.78 | 132336 |
| 2024-05-13 | 24.17 | $24.00 | 162232 |
| 2024-05-10 | 24.33 | $23.99 | 119619 |
| 2024-05-09 | 24.54 | $24.27 | 172100 |
| 2024-05-08 | 24.72 | $24.37 | 185900 |
| 2024-05-07 | 24.91 | $24.59 | 187300 |
| 2024-05-06 | 25.07 | $24.43 | 180200 |
| 2024-05-03 | 25.33 | $24.37 | 235600 |
| 2024-05-02 | 25.66 | $24.92 | 498200 |
| 2024-05-01 | 25.89 | $25.08 | 515100 |
| 2024-04-30 | 26.12 | $26.53 | 107100 |
| 2024-04-29 | 25.95 | $26.74 | 84900 |
| 2024-04-26 | 25.66 | $26.33 | 99123 |
| 2024-04-25 | 25.44 | $25.65 | 70082 |
| 2024-04-24 | 25.40 | $25.85 | 97804 |
| 2024-04-23 | 25.28 | $25.96 | 93504 |
| 2024-04-22 | 25.11 | $25.70 | 179922 |
| 2024-04-19 | 24.98 | $25.51 | 141300 |
| 2024-04-18 | 24.90 | $25.18 | 129500 |
| 2024-04-17 | 24.90 | $24.96 | 122632 |
| 2024-04-16 | 24.99 | $24.73 | 98800 |
| 2024-04-15 | 25.18 | $24.93 | 109700 |
| 2024-04-12 | 25.35 | $25.15 | 110014 |
| 2024-04-11 | 25.49 | $25.19 | 75100 |
| 2024-04-10 | 25.66 | $25.31 | 182900 |
| 2024-04-09 | 25.83 | $26.65 | 139438 |
| 2024-04-08 | 25.62 | $25.84 | 92100 |
| 2024-04-05 | 25.63 | $25.66 | 78067 |
| 2024-04-04 | 25.70 | $25.65 | 199136 |
| 2024-04-03 | 25.79 | $25.53 | 261000 |
| 2024-04-02 | 25.95 | $25.74 | 197012 |
| 2024-04-01 | 26.07 | $26.40 | 101027 |
| 2024-03-28 | 26.02 | $26.55 | 132800 |
| 2024-03-27 | 25.92 | $26.01 | 130837 |
| 2024-03-26 | 25.97 | $25.42 | 133613 |
| 2024-03-25 | 26.22 | $25.63 | 113200 |
| 2024-03-22 | 26.47 | $26.09 | 113241 |
| 2024-03-21 | 26.62 | $26.94 | 111200 |
| 2024-03-20 | 26.54 | $26.67 | 111400 |
| 2024-03-19 | 26.53 | $26.30 | 92124 |
| 2024-03-18 | 26.64 | $26.11 | 152100 |
| 2024-03-15 | 26.83 | $26.56 | 552234 |
| 2024-03-14 | 26.92 | $26.25 | 145300 |
| 2024-03-13 | 27.12 | $26.91 | 127100 |
| 2024-03-12 | 27.16 | $27.00 | 133000 |
| 2024-03-11 | 27.18 | $27.06 | 113638 |
| 2024-03-08 | 27.18 | $27.00 | 103400 |
| 2024-03-07 | 27.19 | $26.89 | 169400 |
| 2024-03-06 | 27.24 | $26.94 | 171338 |
| 2024-03-05 | 27.28 | $27.04 | 191731 |
| 2024-03-04 | 27.29 | $27.00 | 133640 |
| 2024-03-01 | 27.31 | $27.15 | 250115 |
| 2024-02-29 | 27.28 | $27.14 | 398038 |
| 2024-02-28 | 27.24 | $27.03 | 364605 |
| 2024-02-27 | 27.23 | $27.00 | 283600 |
| 2024-02-26 | 27.21 | $26.75 | 144900 |
| 2024-02-23 | 27.26 | $26.96 | 179400 |
| 2024-02-22 | 27.25 | $27.15 | 193100 |
| 2024-02-21 | 27.18 | $26.58 | 216012 |
| 2024-02-20 | 27.25 | $27.22 | 245604 |
| 2024-02-16 | 27.14 | $27.19 | 386400 |
| 2024-02-15 | 27.00 | $27.92 | 435000 |
| 2024-02-14 | 26.60 | $27.59 | 321200 |
| 2024-02-13 | 26.20 | $26.72 | 299900 |
| 2024-02-12 | 26.00 | $27.55 | 262535 |
| 2024-02-09 | 25.48 | $26.34 | 142500 |
| 2024-02-08 | 25.24 | $25.41 | 136700 |
| 2024-02-07 | 25.25 | $25.06 | 159416 |
| 2024-02-06 | 25.37 | $25.39 | 202300 |
| 2024-02-05 | 25.42 | $24.98 | 559801 |
| 2024-02-02 | 25.62 | $25.14 | 172900 |
| 2024-02-01 | 25.82 | $25.70 | 190609 |
| 2024-01-31 | 25.88 | $25.59 | 153400 |
| 2024-01-30 | 25.99 | $25.90 | 91439 |
| 2024-01-29 | 26.03 | $26.19 | 102800 |
| 2024-01-26 | 26.00 | $26.25 | 108903 |
| 2024-01-25 | 25.93 | $26.10 | 123100 |
| 2024-01-24 | 25.91 | $25.79 | 195800 |
| 2024-01-23 | 25.98 | $25.97 | 126300 |
| 2024-01-22 | 26.01 | $26.48 | 192000 |
| 2024-01-19 | 25.89 | $26.29 | 145000 |
| 2024-01-18 | 25.80 | $25.89 | 226700 |
| 2024-01-17 | 25.83 | $26.11 | 435700 |
| 2024-01-16 | 25.81 | $26.40 | 199716 |
| 2024-01-12 | 25.69 | $26.06 | 111405 |
| 2024-01-11 | 25.66 | $25.83 | 208331 |
| 2024-01-10 | 25.70 | $25.85 | 98213 |
| 2024-01-09 | 25.76 | $25.59 | 86700 |
| 2024-01-08 | 25.92 | $25.85 | 113529 |
| 2024-01-05 | 26.03 | $25.40 | 120100 |
| 2024-01-04 | 26.33 | $25.80 | 103534 |
| 2024-01-03 | 26.56 | $25.76 | 192500 |
| 2024-01-02 | 26.86 | $26.62 | 119100 |
| 2023-12-29 | 26.96 | $26.64 | 127103 |
| 2023-12-28 | 27.07 | $27.10 | 139710 |
| 2023-12-27 | 27.07 | $27.02 | 89900 |
| 2023-12-26 | 27.09 | $27.12 | 118841 |
| 2023-12-22 | 27.09 | $26.85 | 122100 |
| 2023-12-21 | 27.17 | $26.86 | 158600 |
| 2023-12-20 | 27.26 | $26.83 | 236100 |
| 2023-12-19 | 27.39 | $27.00 | 271600 |
| 2023-12-18 | 27.49 | $26.63 | 269400 |
| 2023-12-15 | 27.73 | $26.22 | 1.1M |
| 2023-12-14 | 28.14 | $28.18 | 313900 |
| 2023-12-13 | 28.02 | $27.99 | 410236 |
| 2023-12-12 | 27.93 | $27.43 | 158900 |
| 2023-12-11 | 27.99 | $27.63 | 203509 |
| 2023-12-08 | 27.99 | $28.22 | 199247 |
| 2023-12-07 | 27.80 | $27.96 | 177400 |
| 2023-12-06 | 27.65 | $27.78 | 119319 |
| 2023-12-05 | 27.52 | $27.97 | 108002 |
| 2023-12-04 | 27.30 | $28.09 | 117400 |
| 2023-12-01 | 26.99 | $27.50 | 199200 |
| 2023-11-30 | 26.80 | $27.10 | 282400 |
| 2023-11-29 | 26.70 | $27.00 | 99300 |
| 2023-11-28 | 26.61 | $26.98 | 66429 |
| 2023-11-27 | 26.51 | $26.96 | 70700 |
| 2023-11-24 | 26.40 | $26.70 | 40705 |
| 2023-11-22 | 26.35 | $26.40 | 119900 |
| 2023-11-21 | 26.40 | $26.50 | 78400 |
| 2023-11-20 | 26.43 | $26.69 | 100504 |
| 2023-11-17 | 26.42 | $26.64 | 189221 |
| 2023-11-16 | 26.43 | $26.73 | 123500 |
| 2023-11-15 | 26.43 | $26.95 | 83612 |
| 2023-11-14 | 26.36 | $27.10 | 232200 |
| 2023-11-13 | 26.24 | $25.72 | 125003 |
| 2023-11-10 | 26.54 | $26.12 | 184400 |
| 2023-11-09 | 26.80 | $25.72 | 151800 |
| 2023-11-08 | 27.25 | $26.44 | 113900 |
| 2023-11-07 | 27.57 | $26.96 | 151136 |
| 2023-11-06 | 27.81 | $27.96 | 133207 |
| 2023-11-03 | 27.79 | $27.94 | 192100 |
| 2023-11-02 | 27.78 | $27.60 | 280530 |
| 2023-11-01 | 27.88 | $27.76 | 442324 |
| 2023-10-31 | 27.96 | $28.67 | 104800 |
| 2023-10-30 | 27.77 | $28.21 | 81500 |
| 2023-10-27 | 27.69 | $28.05 | 117549 |
| 2023-10-26 | 27.66 | $27.69 | 78100 |
| 2023-10-25 | 27.75 | $27.47 | 78400 |
| 2023-10-24 | 27.93 | $27.99 | 78000 |
| 2023-10-23 | 28.00 | $27.77 | 120100 |
| 2023-10-20 | 28.17 | $28.43 | 124526 |
| 2023-10-19 | 28.17 | $28.25 | 112600 |
| 2023-10-18 | 28.24 | $28.46 | 108200 |
| 2023-10-17 | 28.27 | $29.49 | 150946 |
| 2023-10-16 | 28.00 | $28.79 | 148530 |
| 2023-10-13 | 27.90 | $28.43 | 124144 |
| 2023-10-12 | 27.90 | $28.20 | 87143 |
| 2023-10-11 | 28.00 | $28.90 | 78900 |
| 2023-10-10 | 27.91 | $28.68 | 114328 |
| 2023-10-09 | 27.90 | $28.28 | 69400 |
| 2023-10-06 | 28.03 | $28.29 | 90419 |
| 2023-10-05 | 28.20 | $28.68 | 123113 |
| 2023-10-04 | 28.31 | $28.46 | 91935 |
| 2023-10-03 | 28.53 | $28.11 | 97600 |
| 2023-10-02 | 28.94 | $29.04 | 135000 |
| 2023-09-29 | 29.16 | $29.70 | 143863 |
| 2023-09-28 | 29.24 | $29.07 | 147524 |
| 2023-09-27 | 29.55 | $28.74 | 102805 |
| 2023-09-26 | 30.06 | $28.85 | 94400 |
| 2023-09-25 | 30.66 | $29.83 | 91200 |
| 2023-09-22 | 31.09 | $30.39 | 161136 |
| 2023-09-21 | 31.45 | $30.83 | 276100 |
| 2023-09-20 | 31.76 | $31.62 | 92810 |
| 2023-09-19 | 31.90 | $31.55 | 77200 |
| 2023-09-18 | 32.10 | $31.74 | 74226 |
| 2023-09-15 | 32.29 | $32.61 | 338537 |
| 2023-09-14 | 32.25 | $33.03 | 124300 |
| 2023-09-13 | 32.07 | $32.25 | 111600 |
| 2023-09-12 | 32.12 | $32.36 | 85500 |
| 2023-09-11 | 32.14 | $32.09 | 97829 |
| 2023-09-08 | 32.27 | $32.44 | 69116 |
| 2023-09-07 | 32.32 | $32.55 | 92035 |
| 2023-09-06 | 32.36 | $32.35 | 58210 |
| 2023-09-05 | 32.48 | $32.37 | 128700 |
| 2023-09-01 | 32.63 | $33.39 | 109344 |
| 2023-08-31 | 32.50 | $33.19 | 184600 |
| 2023-08-30 | 32.42 | $33.59 | 79405 |
| 2023-08-29 | 32.20 | $33.39 | 86509 |
| 2023-08-28 | 32.00 | $32.87 | 86807 |
| 2023-08-25 | 31.95 | $32.57 | 79102 |
| 2023-08-24 | 32.00 | $32.50 | 180610 |
| 2023-08-23 | 32.10 | $32.51 | 78800 |
| 2023-08-22 | 32.23 | $32.01 | 100600 |
| 2023-08-21 | 32.57 | $31.95 | 103800 |
| 2023-08-18 | 33.02 | $32.06 | 88400 |
| 2023-08-17 | 33.55 | $32.44 | 73700 |
| 2023-08-16 | 34.08 | $33.14 | 76916 |
| 2023-08-15 | 34.52 | $33.43 | 70319 |
| 2023-08-14 | 34.96 | $33.83 | 90325 |
| 2023-08-11 | 35.38 | $34.45 | 75000 |
| 2023-08-10 | 35.70 | $34.62 | 144318 |
| 2023-08-09 | 36.02 | $35.57 | 203800 |
| 2023-08-08 | 36.11 | $35.36 | 209232 |
| 2023-08-07 | 36.29 | $36.29 | 124200 |
| 2023-08-04 | 36.19 | $36.45 | 147400 |
| 2023-08-03 | 36.03 | $36.04 | 156542 |
| 2023-08-02 | 35.94 | $36.20 | 166926 |
| 2023-08-01 | 35.78 | $35.13 | 200732 |
| 2023-07-31 | 35.92 | $35.24 | 166236 |
| 2023-07-28 | 36.05 | $34.79 | 153700 |
| 2023-07-27 | 36.34 | $34.77 | 163700 |
| 2023-07-26 | 36.69 | $36.10 | 71600 |
| 2023-07-25 | 36.68 | $36.24 | 96914 |
| 2023-07-24 | 36.61 | $36.66 | 80909 |
| 2023-07-21 | 36.38 | $36.35 | 66500 |
| 2023-07-20 | 36.18 | $36.19 | 106730 |
| 2023-07-19 | 35.97 | $35.81 | 70500 |
| 2023-07-18 | 35.82 | $35.56 | 74100 |
| 2023-07-17 | 35.71 | $35.93 | 87200 |
| 2023-07-14 | 35.44 | $35.90 | 84519 |
| 2023-07-13 | 35.12 | $35.62 | 97937 |
| 2023-07-12 | 34.80 | $35.81 | 121200 |
| 2023-07-11 | 34.34 | $35.42 | 120534 |
| 2023-07-10 | 33.91 | $34.79 | 122900 |
| 2023-07-07 | 33.57 | $34.62 | 149330 |
| 2023-07-06 | 33.22 | $33.99 | 191336 |
| 2023-07-05 | 32.99 | $33.54 | 121800 |
| 2023-07-03 | 32.86 | $33.46 | 62100 |
| 2023-06-30 | 32.73 | $33.02 | 176784 |
| 2023-06-29 | 32.72 | $32.86 | 136900 |
| 2023-06-28 | 32.77 | $32.74 | 132600 |
| 2023-06-27 | 32.87 | $32.97 | 265700 |
| 2023-06-26 | 32.93 | $32.50 | 189695 |
| 2023-06-23 | 33.15 | $31.65 | 380100 |
| 2023-06-22 | 33.71 | $32.64 | 133828 |
| 2023-06-21 | 34.07 | $33.03 | 99100 |
| 2023-06-20 | 34.39 | $33.85 | 81500 |
| 2023-06-16 | 34.52 | $34.28 | 255123 |
| 2023-06-15 | 34.54 | $34.62 | 93406 |
| 2023-06-14 | 34.46 | $34.55 | 82000 |
| 2023-06-13 | 34.37 | $34.69 | 87129 |
| 2023-06-12 | 34.23 | $34.49 | 80707 |
| 2023-06-09 | 34.12 | $34.66 | 69900 |
| 2023-06-08 | 33.93 | $35.28 | 101300 |
| 2023-06-07 | 33.50 | $35.28 | 161512 |
| 2023-06-06 | 32.99 | $34.44 | 93816 |
| 2023-06-05 | 32.64 | $33.30 | 94677 |
| 2023-06-02 | 32.59 | $33.66 | 130119 |
| 2023-06-01 | 32.44 | $32.73 | 88300 |
| 2023-05-31 | 32.55 | $32.80 | 157624 |
| 2023-05-30 | 32.69 | $32.46 | 70500 |
| 2023-05-26 | 32.98 | $32.53 | 70341 |
| 2023-05-25 | 33.32 | $32.37 | 124061 |
| 2023-05-24 | 33.81 | $33.54 | 117629 |
| 2023-05-23 | 34.04 | $34.13 | 91800 |
| 2023-05-22 | 34.14 | $33.39 | 109400 |
| 2023-05-19 | 34.52 | $33.40 | 132766 |
| 2023-05-18 | 34.98 | $34.15 | 116809 |
| 2023-05-17 | 35.31 | $35.00 | 101100 |
| 2023-05-16 | 35.45 | $34.71 | 96002 |
| 2023-05-15 | 35.71 | $35.35 | 77837 |
| 2023-05-12 | 35.83 | $35.33 | 75800 |
| 2023-05-11 | 35.98 | $35.39 | 66500 |
| 2023-05-10 | 36.14 | $35.92 | 59641 |
| 2023-05-09 | 36.17 | $35.87 | 88900 |
| 2023-05-08 | 36.23 | $36.38 | 63141 |
| 2023-05-05 | 36.13 | $36.51 | 108156 |
| 2023-05-04 | 35.97 | $36.34 | 152717 |
| 2023-05-03 | 35.82 | $35.94 | 161500 |
| 2023-05-02 | 35.78 | $36.07 | 133700 |
| 2023-05-01 | 35.68 | $35.95 | 60206 |
| 2023-04-28 | 35.61 | $35.79 | 70200 |
| 2023-04-27 | 35.57 | $35.38 | 56225 |
| 2023-04-26 | 35.65 | $34.73 | 105314 |
| 2023-04-25 | 35.96 | $35.57 | 96920 |
| 2023-04-24 | 36.08 | $35.74 | 47500 |
| 2023-04-21 | 36.17 | $36.27 | 82000 |
| 2023-04-20 | 36.12 | $35.89 | 76500 |
| 2023-04-19 | 36.17 | $35.75 | 62929 |
| 2023-04-18 | 36.28 | $35.65 | 77421 |
| 2023-04-17 | 36.44 | $36.31 | 68649 |
| 2023-04-14 | 36.43 | $36.08 | 63802 |
| 2023-04-13 | 36.49 | $36.80 | 88744 |
| 2023-04-12 | 36.34 | $36.84 | 86534 |
| 2023-04-11 | 36.14 | $36.85 | 65700 |
| 2023-04-10 | 35.90 | $36.40 | 77930 |
| 2023-04-06 | 35.75 | $36.31 | 61300 |
| 2023-04-05 | 35.60 | $35.97 | 78309 |
| 2023-04-04 | 35.54 | $36.36 | 80400 |
| 2023-04-03 | 35.34 | $36.60 | 101543 |
| 2023-03-31 | 35.04 | $36.60 | 171308 |
| 2023-03-30 | 34.69 | $36.21 | 121200 |
| 2023-03-29 | 34.40 | $35.75 | 102314 |
| 2023-03-28 | 34.21 | $35.20 | 97100 |
| 2023-03-27 | 34.17 | $35.19 | 79000 |
| 2023-03-24 | 34.16 | $35.13 | 99300 |
| 2023-03-23 | 34.19 | $34.24 | 138800 |
| 2023-03-22 | 34.53 | $34.39 | 127409 |
| 2023-03-21 | 34.92 | $35.84 | 126700 |
| 2023-03-20 | 34.97 | $35.94 | 138348 |
| 2023-03-17 | 35.02 | $35.41 | 362021 |
| 2023-03-16 | 35.27 | $36.41 | 163820 |
| 2023-03-15 | 35.30 | $36.41 | 181300 |
| 2023-03-14 | 35.35 | $36.11 | 184400 |
| 2023-03-13 | 35.55 | $35.05 | 126341 |
| 2023-03-10 | 36.15 | $35.17 | 121400 |
| 2023-03-09 | 36.87 | $36.62 | 94400 |
| 2023-03-08 | 37.32 | $37.37 | 104744 |
| 2023-03-07 | 37.64 | $37.10 | 111900 |
| 2023-03-06 | 38.15 | $37.86 | 106000 |
| 2023-03-03 | 38.54 | $38.78 | 56100 |
| 2023-03-02 | 38.74 | $38.68 | 81343 |
| 2023-03-01 | 39.03 | $38.74 | 141612 |
| 2023-02-28 | 39.39 | $38.74 | 147100 |
| 2023-02-27 | 39.83 | $39.05 | 86345 |
| 2023-02-24 | 40.28 | $39.55 | 86913 |
| 2023-02-23 | 40.67 | $40.17 | 81439 |
| 2023-02-22 | 40.97 | $40.07 | 162700 |
| 2023-02-21 | 41.35 | $40.68 | 121928 |
| 2023-02-17 | 41.63 | $40.86 | 110803 |
| 2023-02-16 | 41.91 | $41.25 | 140100 |
| 2023-02-15 | 42.13 | $41.04 | 230929 |
| 2023-02-14 | 42.45 | $41.13 | 135200 |
| 2023-02-13 | 42.79 | $41.72 | 157930 |
| 2023-02-10 | 43.02 | $42.30 | 48140 |
| 2023-02-09 | 43.09 | $41.42 | 74930 |
| 2023-02-08 | 43.44 | $42.13 | 54300 |
| 2023-02-07 | 43.62 | $42.57 | 91400 |
| 2023-02-06 | 43.68 | $42.77 | 57305 |
| 2023-02-03 | 43.66 | $43.13 | 129220 |
| 2023-02-02 | 43.49 | $43.34 | 77300 |
| 2023-02-01 | 43.19 | $42.51 | 137800 |
| 2023-01-31 | 43.06 | $42.88 | 111617 |
| 2023-01-30 | 42.75 | $42.12 | 81800 |
| 2023-01-27 | 42.59 | $42.14 | 55655 |
| 2023-01-26 | 42.36 | $41.84 | 59217 |
| 2023-01-25 | 42.14 | $41.40 | 43469 |
| 2023-01-24 | 41.98 | $41.42 | 100100 |
| 2023-01-23 | 41.74 | $41.73 | 297200 |
| 2023-01-20 | 41.33 | $41.54 | 74843 |
| 2023-01-19 | 40.86 | $41.17 | 106200 |
| 2023-01-18 | 40.37 | $40.89 | 106795 |
| 2023-01-17 | 39.84 | $40.69 | 89600 |
| 2023-01-13 | 39.22 | $40.62 | 125600 |
| 2023-01-12 | 38.48 | $39.34 | 125700 |
| 2023-01-11 | 37.96 | $38.78 | 75600 |
| 2023-01-10 | 37.48 | $37.69 | 84400 |
| 2023-01-09 | 37.23 | $37.85 | 129200 |
| 2023-01-06 | 36.86 | $38.05 | 149008 |
| 2023-01-05 | 36.34 | $36.48 | 126916 |
| 2023-01-04 | 36.20 | $37.05 | 136737 |
| 2023-01-03 | 35.83 | $36.05 | 110068 |
| 2022-12-30 | 35.70 | $35.80 | 89700 |
| 2022-12-29 | 35.61 | $36.10 | 65618 |
| 2022-12-28 | 35.40 | $35.38 | 78834 |
| 2022-12-27 | 35.38 | $35.89 | 60321 |
| 2022-12-23 | 35.18 | $35.67 | 64909 |
| 2022-12-22 | 35.00 | $35.25 | 114902 |
| 2022-12-21 | 34.92 | $35.37 | 159637 |
| 2022-12-20 | 34.78 | $34.57 | 84700 |
| 2022-12-19 | 34.86 | $34.67 | 108400 |
| 2022-12-16 | 34.93 | $34.11 | 270005 |
| 2022-12-15 | 35.19 | $34.67 | 143400 |
| 2022-12-14 | 35.32 | $35.37 | 156300 |
| 2022-12-13 | 35.26 | $34.98 | 206811 |
| 2022-12-12 | 35.31 | $34.74 | 106207 |
| 2022-12-09 | 35.44 | $35.06 | 67837 |
| 2022-12-08 | 35.48 | $35.26 | 86346 |
| 2022-12-07 | 35.47 | $35.22 | 107000 |
| 2022-12-06 | 35.46 | $35.06 | 66704 |
| 2022-12-05 | 35.49 | $35.16 | 76242 |
| 2022-12-02 | 35.49 | $36.13 | 101430 |
| 2022-12-01 | 35.18 | $35.53 | 118101 |
| 2022-11-30 | 34.97 | $35.26 | 134341 |
| 2022-11-29 | 34.81 | $34.50 | 102100 |
| 2022-11-28 | 34.84 | $33.97 | 75100 |
| 2022-11-25 | 35.04 | $34.89 | 22624 |
| 2022-11-23 | 34.98 | $34.50 | 93900 |
| 2022-11-22 | 35.03 | $34.68 | 107400 |
| 2022-11-21 | 35.03 | $34.53 | 128405 |
| 2022-11-18 | 35.06 | $34.66 | 203300 |
| 2022-11-17 | 35.05 | $34.71 | 169339 |
| 2022-11-16 | 35.01 | $33.96 | 105645 |
| 2022-11-15 | 35.19 | $34.34 | 125622 |
| 2022-11-14 | 35.27 | $34.27 | 90108 |
| 2022-11-11 | 35.39 | $34.83 | 178100 |
| 2022-11-10 | 35.34 | $34.82 | 343417 |
| 2022-11-09 | 35.26 | $34.15 | 114500 |
| 2022-11-08 | 35.37 | $35.09 | 147847 |
| 2022-11-07 | 35.18 | $35.30 | 151627 |
| 2022-11-04 | 34.87 | $35.29 | 120633 |
| 2022-11-03 | 34.48 | $34.63 | 118500 |
| 2022-11-02 | 34.21 | $34.92 | 196000 |
| 2022-11-01 | 33.77 | $34.19 | 134900 |
| 2022-10-31 | 33.45 | $34.60 | 174303 |
| 2022-10-28 | 32.94 | $34.34 | 132805 |
| 2022-10-27 | 32.39 | $33.41 | 196505 |
| 2022-10-26 | 32.01 | $32.82 | 109933 |
| 2022-10-25 | 31.75 | $32.74 | 99700 |
| 2022-10-24 | 31.45 | $32.02 | 129700 |
| 2022-10-21 | 31.33 | $31.77 | 211800 |
| 2022-10-20 | 31.27 | $31.23 | 76000 |
| 2022-10-19 | 31.38 | $31.63 | 97700 |
| 2022-10-18 | 31.40 | $32.44 | 172700 |
| 2022-10-17 | 31.18 | $32.45 | 198732 |
| 2022-10-14 | 30.93 | $31.60 | 141800 |
| 2022-10-13 | 30.91 | $31.70 | 121709 |
| 2022-10-12 | 30.87 | $31.51 | 206300 |
| 2022-10-11 | 30.90 | $31.57 | 223300 |
| 2022-10-10 | 30.94 | $31.06 | 61233 |
| 2022-10-07 | 31.17 | $31.24 | 68800 |
| 2022-10-06 | 31.42 | $31.97 | 95600 |
| 2022-10-05 | 31.52 | $32.31 | 60700 |
| 2022-10-04 | 31.55 | $33.29 | 104200 |
| 2022-10-03 | 31.31 | $32.79 | 101318 |
| 2022-09-30 | 31.20 | $32.75 | 163440 |
| 2022-09-29 | 31.11 | $31.22 | 136100 |
| 2022-09-28 | 31.52 | $31.55 | 188042 |
| 2022-09-27 | 31.94 | $30.66 | 209300 |
| 2022-09-26 | 32.77 | $31.85 | 188000 |
| 2022-09-23 | 33.42 | $33.29 | 69800 |
| 2022-09-22 | 33.79 | $33.68 | 59900 |
| 2022-09-21 | 34.15 | $34.49 | 79412 |
| 2022-09-20 | 34.34 | $34.18 | 70800 |
| 2022-09-19 | 34.70 | $34.83 | 58822 |
| 2022-09-16 | 34.95 | $34.92 | 514334 |
| 2022-09-15 | 35.24 | $34.96 | 74600 |
| 2022-09-14 | 35.60 | $35.08 | 79922 |
| 2022-09-13 | 36.03 | $36.16 | 107419 |
| 2022-09-12 | 36.22 | $37.40 | 81934 |
| 2022-09-09 | 36.07 | $37.25 | 70100 |
| 2022-09-08 | 35.96 | $36.41 | 54607 |
| 2022-09-07 | 36.11 | $36.14 | 56535 |
| 2022-09-06 | 36.39 | $36.01 | 49700 |
| 2022-09-02 | 36.79 | $35.96 | 44046 |
| 2022-09-01 | 37.31 | $36.47 | 65229 |
| 2022-08-31 | 37.80 | $36.89 | 64001 |
| 2022-08-30 | 38.26 | $37.05 | 49731 |
| 2022-08-29 | 38.79 | $37.57 | 41248 |
| 2022-08-26 | 39.27 | $38.04 | 37626 |
| 2022-08-25 | 39.70 | $38.93 | 41400 |
| 2022-08-24 | 39.95 | $38.78 | 35710 |
| 2022-08-23 | 40.28 | $38.59 | 93000 |
| 2022-08-22 | 40.75 | $39.59 | 61900 |
| 2022-08-19 | 40.98 | $39.98 | 55635 |
| 2022-08-18 | 41.13 | $39.85 | 41223 |
| 2022-08-17 | 41.34 | $40.40 | 42600 |
| 2022-08-16 | 41.40 | $40.49 | 40800 |
| 2022-08-15 | 41.42 | $40.99 | 34512 |
| 2022-08-12 | 41.27 | $40.82 | 67200 |
| 2022-08-11 | 41.11 | $40.32 | 36710 |
| 2022-08-10 | 41.06 | $40.76 | 74200 |
| 2022-08-09 | 40.82 | $40.76 | 74025 |
| 2022-08-08 | 40.52 | $40.06 | 51900 |
| 2022-08-05 | 40.35 | $39.80 | 65032 |
| 2022-08-04 | 40.19 | $40.10 | 102100 |
| 2022-08-03 | 39.89 | $40.35 | 179100 |
| 2022-08-02 | 39.41 | $39.48 | 46500 |
| 2022-08-01 | 39.09 | $40.08 | 144121 |
| 2022-07-29 | 38.49 | $38.95 | 59432 |
| 2022-07-28 | 38.10 | $38.68 | 33700 |
| 2022-07-27 | 37.69 | $37.98 | 38100 |
| 2022-07-26 | 37.40 | $37.92 | 48816 |
| 2022-07-25 | 37.06 | $37.64 | 42900 |
| 2022-07-22 | 36.72 | $37.22 | 52614 |
| 2022-07-21 | 36.43 | $36.99 | 45400 |
| 2022-07-20 | 36.15 | $36.60 | 93319 |
| 2022-07-19 | 35.92 | $36.43 | 71847 |
| 2022-07-18 | 35.70 | $35.50 | 46316 |
| 2022-07-15 | 35.71 | $35.98 | 62900 |
| 2022-07-14 | 35.58 | $35.15 | 20100 |
| 2022-07-13 | 35.69 | $35.09 | 29428 |
| 2022-07-12 | 35.83 | $35.27 | 51400 |
| 2022-07-11 | 35.94 | $35.27 | 34828 |
| 2022-07-08 | 36.08 | $35.67 | 41631 |
| 2022-07-07 | 36.11 | $35.70 | 42403 |
| 2022-07-06 | 36.14 | $36.45 | 47017 |
| 2022-07-05 | 35.93 | $36.43 | 90542 |
| 2022-07-01 | 35.69 | $36.28 | 64900 |
| 2022-06-30 | 35.43 | $36.21 | 94839 |
| 2022-06-29 | 35.14 | $36.49 | 59635 |
| 2022-06-28 | 34.70 | $35.84 | 88800 |
| 2022-06-27 | 34.38 | $35.55 | 83612 |
| 2022-06-24 | 34.09 | $36.01 | 243100 |
| 2022-06-23 | 33.60 | $34.88 | 86122 |
| 2022-06-22 | 33.37 | $33.77 | 67615 |
| 2022-06-21 | 33.47 | $33.60 | 72607 |
| 2022-06-17 | 33.66 | $33.22 | 134027 |
| 2022-06-16 | 34.03 | $32.98 | 76400 |
| 2022-06-15 | 34.57 | $33.52 | 71400 |
| 2022-06-14 | 35.07 | $32.88 | 103400 |
| 2022-06-13 | 35.90 | $33.84 | 87100 |
| 2022-06-10 | 36.62 | $36.28 | 72500 |
| 2022-06-09 | 36.72 | $36.52 | 58600 |
| 2022-06-08 | 36.76 | $36.73 | 82003 |
| 2022-06-07 | 36.76 | $37.09 | 69600 |
| 2022-06-06 | 36.64 | $36.22 | 76000 |
| 2022-06-03 | 36.78 | $36.02 | 94609 |
| 2022-06-02 | 37.01 | $36.98 | 58300 |
| 2022-06-01 | 36.99 | $37.36 | 62418 |
| 2022-05-31 | 36.84 | $37.68 | 98646 |
| 2022-05-27 | 36.57 | $37.70 | 52325 |
| 2022-05-26 | 36.24 | $36.99 | 120001 |
| 2022-05-25 | 36.07 | $37.02 | 71009 |
| 2022-05-24 | 35.86 | $36.63 | 74400 |
| 2022-05-23 | 35.75 | $36.29 | 58324 |
| 2022-05-20 | 35.73 | $35.93 | 98400 |
| 2022-05-19 | 35.83 | $36.17 | 121714 |
| 2022-05-18 | 35.90 | $36.33 | 111700 |
| 2022-05-17 | 35.96 | $37.07 | 54200 |
| 2022-05-16 | 35.80 | $36.53 | 63300 |
| 2022-05-13 | 35.81 | $36.32 | 120145 |
| 2022-05-12 | 35.90 | $36.01 | 95308 |
| 2022-05-11 | 36.13 | $36.00 | 129112 |
| 2022-05-10 | 36.44 | $37.00 | 158600 |
| 2022-05-09 | 36.51 | $37.25 | 119700 |
| 2022-05-06 | 36.55 | $37.50 | 99800 |
| 2022-05-05 | 36.54 | $37.13 | 148239 |
| 2022-05-04 | 36.67 | $37.06 | 138107 |
| 2022-05-03 | 36.87 | $36.47 | 71900 |
| 2022-05-02 | 37.32 | $36.28 | 118200 |
| 2022-04-29 | 37.96 | $36.82 | 130229 |
| 2022-04-28 | 38.59 | $38.35 | 63300 |
| 2022-04-27 | 38.89 | $37.73 | 122421 |
| 2022-04-26 | 39.46 | $38.29 | 56800 |
| 2022-04-25 | 39.99 | $39.27 | 64700 |
| 2022-04-22 | 40.34 | $39.43 | 53000 |
| 2022-04-21 | 40.72 | $40.28 | 64400 |
| 2022-04-20 | 40.93 | $40.54 | 49438 |
| 2022-04-19 | 41.09 | $40.40 | 74813 |
| 2022-04-18 | 41.35 | $40.33 | 57547 |
| 2022-04-14 | 41.68 | $41.57 | 52800 |
| 2022-04-13 | 41.69 | $41.48 | 68100 |
| 2022-04-12 | 41.73 | $41.08 | 102200 |
| 2022-04-11 | 41.91 | $41.14 | 56707 |
| 2022-04-08 | 42.10 | $41.42 | 37300 |
| 2022-04-07 | 42.24 | $41.75 | 81507 |
| 2022-04-06 | 42.31 | $42.40 | 79400 |
| 2022-04-05 | 42.18 | $41.94 | 110643 |
| 2022-04-04 | 42.17 | $42.47 | 67118 |
| 2022-04-01 | 41.98 | $42.92 | 109048 |
| 2022-03-31 | 41.61 | $42.21 | 118200 |
| 2022-03-30 | 41.38 | $41.88 | 58102 |
| 2022-03-29 | 41.20 | $42.16 | 69500 |
| 2022-03-28 | 40.90 | $41.22 | 71900 |
| 2022-03-25 | 40.84 | $41.36 | 48500 |
| 2022-03-24 | 40.72 | $41.11 | 61900 |
| 2022-03-23 | 40.67 | $40.84 | 46206 |
| 2022-03-22 | 40.69 | $41.30 | 66833 |
| 2022-03-21 | 40.59 | $41.32 | 56606 |
| 2022-03-18 | 40.47 | $41.39 | 272200 |
| 2022-03-17 | 40.32 | $40.92 | 49200 |
| 2022-03-16 | 40.29 | $40.32 | 112800 |
| 2022-03-15 | 40.46 | $39.90 | 76500 |
| 2022-03-14 | 40.82 | $39.70 | 72500 |
| 2022-03-11 | 41.32 | $40.68 | 78300 |
| 2022-03-10 | 41.64 | $41.13 | 63125 |
| 2022-03-09 | 41.90 | $41.51 | 94800 |
| 2022-03-08 | 42.10 | $41.62 | 63011 |
| 2022-03-07 | 42.32 | $41.92 | 93100 |
| 2022-03-04 | 42.49 | $43.66 | 69500 |
| 2022-03-03 | 42.16 | $42.96 | 62200 |
| 2022-03-02 | 41.99 | $42.76 | 78832 |
| 2022-03-01 | 41.85 | $41.98 | 102600 |
| 2022-02-28 | 41.93 | $41.70 | 164546 |
| 2022-02-25 | 42.14 | $42.53 | 94213 |
| 2022-02-24 | 42.14 | $41.89 | 88545 |
| 2022-02-23 | 42.35 | $41.77 | 72000 |
| 2022-02-22 | 42.66 | $42.43 | 150200 |
| 2022-02-18 | 42.84 | $43.74 | 117517 |
| 2022-02-17 | 42.64 | $43.97 | 77300 |
| 2022-02-16 | 42.35 | $44.16 | 127800 |
| 2022-02-15 | 41.94 | $42.69 | 99200 |
| 2022-02-14 | 41.93 | $42.37 | 92300 |
| 2022-02-11 | 42.04 | $42.72 | 100300 |
| 2022-02-10 | 42.07 | $41.53 | 102330 |
| 2022-02-09 | 42.51 | $42.69 | 66400 |
| 2022-02-08 | 42.70 | $42.22 | 47126 |
| 2022-02-07 | 43.09 | $42.56 | 61400 |
| 2022-02-04 | 43.47 | $43.07 | 119632 |
| 2022-02-03 | 43.79 | $43.28 | 48700 |
| 2022-02-02 | 44.13 | $44.30 | 108447 |
| 2022-02-01 | 44.22 | $44.36 | 130145 |
| 2022-01-31 | 44.33 | $45.34 | 137400 |
| 2022-01-28 | 44.17 | $44.14 | 125000 |
| 2022-01-27 | 44.36 | $43.54 | 81709 |
| 2022-01-26 | 44.79 | $44.04 | 96118 |
| 2022-01-25 | 45.16 | $44.88 | 131809 |
| 2022-01-24 | 45.36 | $45.25 | 92800 |
| 2022-01-21 | 45.49 | $44.31 | 124939 |
| 2022-01-20 | 45.95 | $44.09 | 71000 |
| 2022-01-19 | 46.59 | $44.99 | 79700 |
| 2022-01-18 | 47.07 | $45.72 | 98800 |
| 2022-01-14 | 47.43 | $46.63 | 96300 |
| 2022-01-13 | 47.56 | $46.66 | 132800 |
| 2022-01-12 | 47.70 | $47.31 | 153934 |
| 2022-01-11 | 47.66 | $46.70 | 140400 |
| 2022-01-10 | 47.79 | $47.77 | 150417 |
| 2022-01-07 | 47.59 | $47.52 | 95109 |
| 2022-01-06 | 47.42 | $47.49 | 106901 |
| 2022-01-05 | 47.21 | $46.42 | 77200 |
| 2022-01-04 | 47.27 | $47.06 | 73532 |
| 2022-01-03 | 47.14 | $46.98 | 81338 |
| 2021-12-31 | 46.99 | $47.27 | 128200 |
| 2021-12-30 | 46.70 | $47.38 | 51500 |
| 2021-12-29 | 46.30 | $47.25 | 38724 |
| 2021-12-28 | 45.85 | $46.58 | 65916 |
| 2021-12-27 | 45.51 | $46.09 | 84300 |
| 2021-12-23 | 45.24 | $45.43 | 40400 |
| 2021-12-22 | 45.12 | $45.59 | 54600 |
| 2021-12-21 | 44.92 | $44.95 | 76400 |
| 2021-12-20 | 44.88 | $44.94 | 75900 |
| 2021-12-17 | 44.83 | $45.43 | 539547 |
| 2021-12-16 | 44.62 | $45.20 | 90500 |
| 2021-12-15 | 44.44 | $45.20 | 238543 |
| 2021-12-14 | 44.23 | $44.54 | 111400 |
| 2021-12-13 | 44.18 | $44.58 | 125919 |
| 2021-12-10 | 44.12 | $44.50 | 201300 |
| 2021-12-09 | 44.07 | $44.79 | 82231 |
| 2021-12-08 | 43.94 | $45.34 | 43725 |
| 2021-12-07 | 43.61 | $45.03 | 59100 |
| 2021-12-06 | 43.32 | $44.94 | 89000 |
| 2021-12-03 | 43.01 | $43.49 | 98200 |
| 2021-12-02 | 43.11 | $43.81 | 77200 |
| 2021-12-01 | 43.15 | $42.56 | 102107 |
| 2021-11-30 | 43.62 | $43.03 | 105410 |
| 2021-11-29 | 44.05 | $43.51 | 81445 |
| 2021-11-26 | 44.45 | $43.71 | 56918 |
| 2021-11-24 | 44.88 | $45.51 | 115600 |
| 2021-11-23 | 44.85 | $44.63 | 92600 |
| 2021-11-22 | 45.11 | $44.45 | 64700 |
| 2021-11-19 | 45.49 | $44.80 | 115000 |
| 2021-11-18 | 45.86 | $44.99 | 84200 |
| 2021-11-17 | 46.25 | $45.57 | 84246 |
| 2021-11-16 | 46.55 | $45.61 | 77800 |
| 2021-11-15 | 46.91 | $46.33 | 65900 |
| 2021-11-12 | 47.12 | $46.23 | 46100 |
| 2021-11-11 | 47.41 | $46.79 | 71814 |
| 2021-11-10 | 47.58 | $47.00 | 106900 |
| 2021-11-09 | 47.72 | $47.39 | 76733 |
| 2021-11-08 | 47.77 | $47.30 | 55400 |
| 2021-11-05 | 47.85 | $47.73 | 65600 |
| 2021-11-04 | 47.80 | $46.48 | 76702 |
| 2021-11-03 | 48.14 | $47.00 | 102600 |
| 2021-11-02 | 48.37 | $48.49 | 68700 |
| 2021-11-01 | 48.18 | $48.69 | 81032 |
| 2021-10-29 | 47.87 | $47.84 | 91400 |
| 2021-10-28 | 47.75 | $48.26 | 67800 |
| 2021-10-27 | 47.48 | $48.51 | 104800 |
| 2021-10-26 | 47.05 | $47.70 | 76600 |
| 2021-10-25 | 46.79 | $46.47 | 90900 |
| 2021-10-22 | 46.86 | $46.89 | 66900 |
| 2021-10-21 | 46.81 | $47.01 | 73700 |
| 2021-10-20 | 46.71 | $46.79 | 96100 |
| 2021-10-19 | 46.66 | $46.40 | 79900 |
| 2021-10-18 | 46.72 | $47.18 | 73800 |
| 2021-10-15 | 46.55 | $47.89 | 93909 |
| 2021-10-14 | 46.12 | $48.13 | 78631 |
| 2021-10-13 | 45.52 | $47.55 | 86304 |
| 2021-10-12 | 44.99 | $46.27 | 42627 |
| 2021-10-11 | 44.76 | $45.13 | 66700 |
| 2021-10-08 | 44.86 | $45.05 | 52148 |
| 2021-10-07 | 45.02 | $45.33 | 63024 |
| 2021-10-06 | 45.14 | $45.00 | 60517 |
| 2021-10-05 | 45.42 | $44.65 | 62120 |
| 2021-10-04 | 45.87 | $45.75 | 109800 |
| 2021-10-01 | 46.09 | $45.55 | 139800 |
| 2021-09-30 | 46.44 | $45.19 | 95922 |
| 2021-09-29 | 46.99 | $46.30 | 119100 |
| 2021-09-28 | 47.31 | $46.00 | 161900 |
| 2021-09-27 | 47.81 | $46.75 | 149700 |
| 2021-09-24 | 48.18 | $48.02 | 177038 |
| 2021-09-23 | 48.23 | $48.62 | 88407 |
| 2021-09-22 | 48.10 | $48.52 | 85500 |
| 2021-09-21 | 47.97 | $48.40 | 141419 |
| 2021-09-20 | 47.86 | $48.10 | 84624 |
| 2021-09-17 | 47.83 | $48.16 | 318043 |
| 2021-09-16 | 47.77 | $48.03 | 87126 |
| 2021-09-15 | 47.74 | $47.83 | 89749 |
| 2021-09-14 | 47.77 | $47.65 | 148321 |
| 2021-09-13 | 47.87 | $47.05 | 95135 |
| 2021-09-10 | 48.19 | $46.28 | 96400 |
| 2021-09-09 | 48.83 | $47.92 | 104100 |
| 2021-09-08 | 49.08 | $49.08 | 76124 |
| 2021-09-07 | 49.02 | $48.74 | 51200 |
| 2021-09-03 | 49.05 | $49.57 | 69728 |
| 2021-09-02 | 48.82 | $49.93 | 47036 |
| 2021-09-01 | 48.43 | $49.61 | 87600 |
| 2021-08-31 | 48.05 | $48.51 | 57844 |
| 2021-08-30 | 47.94 | $48.58 | 50600 |
| 2021-08-27 | 47.79 | $48.30 | 86407 |
| 2021-08-26 | 47.69 | $47.63 | 59101 |
| 2021-08-25 | 47.80 | $48.36 | 84000 |
| 2021-08-24 | 47.71 | $47.89 | 34700 |
| 2021-08-23 | 47.75 | $47.68 | 59800 |
| 2021-08-20 | 47.87 | $47.96 | 89000 |
| 2021-08-19 | 47.94 | $47.61 | 60200 |
| 2021-08-18 | 48.14 | $47.89 | 65229 |
| 2021-08-17 | 48.31 | $48.13 | 42106 |
| 2021-08-16 | 48.44 | $47.79 | 54845 |
| 2021-08-13 | 48.71 | $48.48 | 38347 |
| 2021-08-12 | 48.82 | $47.93 | 77500 |
| 2021-08-11 | 49.13 | $48.30 | 73900 |
| 2021-08-10 | 49.40 | $48.56 | 73500 |
| 2021-08-09 | 49.64 | $49.32 | 55300 |
| 2021-08-06 | 49.69 | $49.85 | 71800 |
| 2021-08-05 | 49.58 | $49.73 | 70600 |
| 2021-08-04 | 49.48 | $48.49 | 87804 |
| 2021-08-03 | 49.74 | $49.95 | 128815 |
| 2021-08-02 | 49.60 | $49.30 | 51003 |
| 2021-07-30 | 49.63 | $49.83 | 87000 |
| 2021-07-29 | 49.50 | $49.90 | 43400 |
| 2021-07-28 | 49.31 | $49.42 | 52519 |
| 2021-07-27 | 49.23 | $49.35 | 62626 |
| 2021-07-26 | 49.15 | $49.14 | 59600 |
| 2021-07-23 | 49.12 | $49.57 | 40300 |
| 2021-07-22 | 48.94 | $48.50 | 59300 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.39
2026-07-20
Close Price
$18.68
Vol: 199146
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.69
Average
47.33
Maximum
76.55
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 60.39 | $18.68 | 199146 |
| 2026-07-17 | 62.41 | $18.81 | 262622 |
| 2026-07-16 | 60.17 | $18.58 | 295152 |
| 2026-07-15 | 53.12 | $17.97 | 166100 |
| 2026-07-14 | 49.21 | $17.69 | 164641 |
| 2026-07-13 | 55.15 | $18.07 | 134551 |
| 2026-07-10 | 54.32 | $18.01 | 167600 |
| 2026-07-09 | 51.49 | $17.81 | 258600 |
| 2026-07-08 | 52.73 | $17.89 | 195947 |
| 2026-07-07 | 54.61 | $18.01 | 226527 |
| 2026-07-06 | 55.23 | $18.05 | 222819 |
| 2026-07-02 | 59.42 | $18.31 | 204327 |
| 2026-07-01 | 60.60 | $18.38 | 151000 |
| 2026-06-30 | 59.51 | $18.28 | 178976 |
| 2026-06-29 | 62.98 | $18.49 | 151200 |
| 2026-06-26 | 61.35 | $18.33 | 594334 |
| 2026-06-25 | 57.21 | $17.96 | 169700 |
| 2026-06-24 | 58.33 | $18.03 | 188400 |
| 2026-06-23 | 56.24 | $17.85 | 160801 |
| 2026-06-22 | 51.75 | $17.50 | 175284 |
| 2026-06-18 | 50.79 | $17.43 | 389000 |
| 2026-06-17 | 50.93 | $17.44 | 140600 |
| 2026-06-16 | 54.57 | $17.70 | 115845 |
| 2026-06-15 | 53.23 | $17.59 | 134023 |
| 2026-06-12 | 57.97 | $17.91 | 91128 |
| 2026-06-11 | 57.52 | $17.87 | 142034 |
| 2026-06-10 | 57.41 | $17.86 | 133041 |
| 2026-06-09 | 55.70 | $17.70 | 159128 |
| 2026-06-08 | 52.15 | $17.39 | 100500 |
| 2026-06-05 | 53.46 | $17.49 | 124031 |
| 2026-06-04 | 51.00 | $17.28 | 137400 |
| 2026-06-03 | 47.49 | $17.00 | 189026 |
| 2026-06-02 | 53.04 | $17.43 | 151700 |
| 2026-06-01 | 50.75 | $17.25 | 195801 |
| 2026-05-29 | 50.37 | $17.22 | 213039 |
| 2026-05-28 | 52.30 | $17.37 | 163900 |
| 2026-05-27 | 55.11 | $17.58 | 144900 |
| 2026-05-26 | 54.89 | $17.56 | 129100 |
| 2026-05-22 | 52.93 | $17.38 | 196000 |
| 2026-05-21 | 57.42 | $17.72 | 212500 |
| 2026-05-20 | 55.52 | $17.54 | 181240 |
| 2026-05-19 | 53.32 | $17.34 | 141340 |
| 2026-05-18 | 52.77 | $17.29 | 159314 |
| 2026-05-15 | 47.82 | $16.87 | 162000 |
| 2026-05-14 | 50.33 | $17.08 | 167592 |
| 2026-05-13 | 49.37 | $17.00 | 237800 |
| 2026-05-12 | 49.59 | $17.02 | 313431 |
| 2026-05-11 | 47.77 | $16.86 | 215536 |
| 2026-05-08 | 56.53 | $17.58 | 255403 |
| 2026-05-07 | 57.93 | $17.68 | 220100 |
| 2026-05-06 | 56.18 | $17.51 | 239637 |
| 2026-05-05 | 57.93 | $17.64 | 265794 |
| 2026-05-04 | 52.87 | $17.17 | 293541 |
| 2026-05-01 | 59.21 | $17.61 | 198838 |
| 2026-04-30 | 54.63 | $17.22 | 168905 |
| 2026-04-29 | 55.23 | $17.26 | 150930 |
| 2026-04-28 | 60.30 | $17.58 | 130212 |
| 2026-04-27 | 58.01 | $17.38 | 144001 |
| 2026-04-24 | 55.84 | $17.20 | 179600 |
| 2026-04-23 | 54.21 | $17.07 | 925530 |
| 2026-04-22 | 55.10 | $17.13 | 137740 |
| 2026-04-21 | 54.75 | $17.10 | 113500 |
| 2026-04-20 | 60.30 | $17.47 | 114431 |
| 2026-04-17 | 62.92 | $17.63 | 326931 |
| 2026-04-16 | 62.04 | $17.54 | 124329 |
| 2026-04-15 | 60.66 | $17.40 | 117005 |
| 2026-04-14 | 60.46 | $17.38 | 122900 |
| 2026-04-13 | 58.71 | $17.20 | 152404 |
| 2026-04-10 | 58.12 | $17.14 | 156637 |
| 2026-04-09 | 56.75 | $17.00 | 174400 |
| 2026-04-08 | 53.46 | $16.68 | 201217 |
| 2026-04-07 | 49.82 | $16.36 | 111800 |
| 2026-04-06 | 45.80 | $16.04 | 103331 |
| 2026-04-02 | 46.24 | $16.08 | 178800 |
| 2026-04-01 | 42.57 | $15.80 | 147042 |
| 2026-03-31 | 43.48 | $15.89 | 235146 |
| 2026-03-30 | 41.10 | $15.71 | 170524 |
| 2026-03-27 | 38.50 | $15.52 | 171700 |
| 2026-03-26 | 42.95 | $15.99 | 185000 |
| 2026-03-25 | 40.30 | $15.80 | 126220 |
| 2026-03-24 | 40.97 | $15.87 | 121801 |
| 2026-03-23 | 42.20 | $16.00 | 255700 |
| 2026-03-20 | 35.70 | $15.54 | 530100 |
| 2026-03-19 | 43.35 | $16.30 | 172328 |
| 2026-03-18 | 43.20 | $16.29 | 170755 |
| 2026-03-17 | 46.26 | $16.55 | 204001 |
| 2026-03-16 | 46.12 | $16.54 | 224300 |
| 2026-03-13 | 40.38 | $16.15 | 313931 |
| 2026-03-12 | 40.48 | $16.16 | 349200 |
| 2026-03-11 | 42.04 | $16.31 | 201606 |
| 2026-03-10 | 44.66 | $16.55 | 473600 |
| 2026-03-09 | 45.44 | $16.62 | 496923 |
| 2026-03-06 | 45.99 | $16.67 | 167500 |
| 2026-03-05 | 47.51 | $16.81 | 532300 |
| 2026-03-04 | 52.86 | $17.26 | 450000 |
| 2026-03-03 | 51.60 | $17.15 | 206700 |
| 2026-03-02 | 53.71 | $17.32 | 477014 |
| 2026-02-27 | 51.14 | $17.09 | 456834 |
| 2026-02-26 | 50.34 | $17.02 | 267212 |
| 2026-02-25 | 48.03 | $16.82 | 362200 |
| 2026-02-24 | 47.45 | $16.77 | 304929 |
| 2026-02-23 | 42.05 | $16.33 | 466338 |
| 2026-02-20 | 49.92 | $17.04 | 531625 |
| 2026-02-19 | 49.66 | $17.02 | 613848 |
| 2026-02-18 | 52.55 | $17.25 | 544336 |
| 2026-02-17 | 64.49 | $18.02 | 443539 |
| 2026-02-13 | 60.26 | $17.64 | 503248 |
| 2026-02-12 | 58.78 | $17.52 | 448257 |
| 2026-02-11 | 66.82 | $17.93 | 311123 |
| 2026-02-10 | 70.16 | $18.08 | 250800 |
| 2026-02-09 | 68.98 | $17.96 | 235019 |
| 2026-02-06 | 72.85 | $18.13 | 154238 |
| 2026-02-05 | 73.08 | $18.14 | 270990 |
| 2026-02-04 | 72.25 | $18.04 | 209300 |
| 2026-02-03 | 67.61 | $17.55 | 265532 |
| 2026-02-02 | 65.84 | $17.39 | 160431 |
| 2026-01-30 | 64.57 | $17.28 | 155750 |
| 2026-01-29 | 59.96 | $16.92 | 121000 |
| 2026-01-28 | 56.04 | $16.66 | 199500 |
| 2026-01-27 | 65.68 | $17.07 | 86520 |
| 2026-01-26 | 65.13 | $17.03 | 138541 |
| 2026-01-23 | 64.58 | $16.99 | 134479 |
| 2026-01-22 | 67.86 | $17.12 | 188232 |
| 2026-01-21 | 68.62 | $17.15 | 174604 |
| 2026-01-20 | 68.62 | $17.15 | 188112 |
| 2026-01-16 | 67.41 | $17.04 | 303400 |
| 2026-01-15 | 67.86 | $17.06 | 121915 |
| 2026-01-14 | 66.80 | $16.96 | 150900 |
| 2026-01-13 | 66.06 | $16.89 | 103618 |
| 2026-01-12 | 65.64 | $16.85 | 190900 |
| 2026-01-09 | 66.61 | $16.90 | 158824 |
| 2026-01-08 | 65.54 | $16.79 | 148308 |
| 2026-01-07 | 66.28 | $16.83 | 238300 |
| 2026-01-06 | 64.48 | $16.64 | 188400 |
| 2026-01-05 | 61.74 | $16.37 | 194200 |
| 2026-01-02 | 61.31 | $16.33 | 260203 |
| 2025-12-31 | 62.79 | $16.42 | 178200 |
| 2025-12-30 | 61.11 | $16.25 | 216915 |
| 2025-12-29 | 61.01 | $16.24 | 210847 |
| 2025-12-26 | 58.09 | $15.95 | 121900 |
| 2025-12-24 | 56.15 | $15.77 | 75700 |
| 2025-12-23 | 54.36 | $15.61 | 137129 |
| 2025-12-22 | 55.71 | $15.71 | 217904 |
| 2025-12-19 | 58.89 | $15.94 | 575800 |
| 2025-12-18 | 62.28 | $16.17 | 285800 |
| 2025-12-17 | 59.69 | $15.90 | 206643 |
| 2025-12-16 | 55.16 | $15.48 | 193506 |
| 2025-12-15 | 55.30 | $15.49 | 281900 |
| 2025-12-12 | 53.14 | $15.30 | 238300 |
| 2025-12-11 | 50.77 | $15.10 | 273505 |
| 2025-12-10 | 55.88 | $15.48 | 234400 |
| 2025-12-09 | 54.39 | $15.35 | 122215 |
| 2025-12-08 | 52.63 | $15.20 | 161846 |
| 2025-12-05 | 53.81 | $15.29 | 240500 |
| 2025-12-04 | 52.92 | $15.21 | 306246 |
| 2025-12-03 | 60.41 | $15.75 | 171000 |
| 2025-12-02 | 60.41 | $15.75 | 166945 |
| 2025-12-01 | 59.35 | $15.64 | 247415 |
| 2025-11-28 | 58.78 | $15.58 | 102600 |
| 2025-11-26 | 61.23 | $15.76 | 208065 |
| 2025-11-25 | 59.45 | $15.56 | 324603 |
| 2025-11-24 | 54.70 | $15.08 | 1.4M |
| 2025-11-21 | 53.95 | $15.01 | 301900 |
| 2025-11-20 | 46.94 | $14.42 | 291100 |
| 2025-11-19 | 49.36 | $14.62 | 275734 |
| 2025-11-18 | 58.53 | $15.26 | 318100 |
| 2025-11-17 | 53.10 | $14.84 | 321700 |
| 2025-11-14 | 52.53 | $14.80 | 388304 |
| 2025-11-13 | 49.05 | $14.56 | 272831 |
| 2025-11-12 | 47.99 | $14.49 | 235300 |
| 2025-11-11 | 51.94 | $14.76 | 236200 |
| 2025-11-10 | 50.80 | $14.68 | 359300 |
| 2025-11-07 | 47.55 | $14.46 | 338705 |
| 2025-11-06 | 52.00 | $14.76 | 485100 |
| 2025-11-05 | 52.63 | $14.80 | 317600 |
| 2025-11-04 | 51.09 | $14.69 | 313200 |
| 2025-11-03 | 50.12 | $14.62 | 221703 |
| 2025-10-31 | 50.67 | $14.66 | 319560 |
| 2025-10-30 | 53.16 | $14.84 | 256900 |
| 2025-10-29 | 47.58 | $14.43 | 495944 |
| 2025-10-28 | 48.11 | $14.47 | 258101 |
| 2025-10-27 | 48.50 | $14.50 | 264128 |
| 2025-10-24 | 49.63 | $14.59 | 201223 |
| 2025-10-23 | 41.40 | $14.02 | 147832 |
| 2025-10-22 | 42.68 | $14.13 | 184200 |
| 2025-10-21 | 41.10 | $14.03 | 220100 |
| 2025-10-20 | 40.01 | $13.96 | 226300 |
| 2025-10-17 | 38.46 | $13.86 | 187224 |
| 2025-10-16 | 39.93 | $14.01 | 235856 |
| 2025-10-15 | 41.02 | $14.12 | 211100 |
| 2025-10-14 | 38.25 | $13.93 | 236410 |
| 2025-10-13 | 32.36 | $13.56 | 208300 |
| 2025-10-10 | 27.96 | $13.31 | 259244 |
| 2025-10-09 | 30.53 | $13.65 | 275208 |
| 2025-10-08 | 32.80 | $13.92 | 248400 |
| 2025-10-07 | 34.62 | $14.12 | 241862 |
| 2025-10-06 | 38.35 | $14.49 | 328700 |
| 2025-10-03 | 44.94 | $15.02 | 168521 |
| 2025-10-02 | 45.22 | $15.04 | 247000 |
| 2025-10-01 | 50.25 | $15.38 | 153200 |
| 2025-09-30 | 48.98 | $15.30 | 201828 |
| 2025-09-29 | 44.44 | $15.03 | 151000 |
| 2025-09-26 | 44.72 | $15.05 | 172900 |
| 2025-09-25 | 43.88 | $15.00 | 210100 |
| 2025-09-24 | 44.00 | $15.01 | 211805 |
| 2025-09-23 | 45.64 | $15.14 | 160900 |
| 2025-09-22 | 45.04 | $15.10 | 178300 |
| 2025-09-19 | 43.87 | $15.02 | 638035 |
| 2025-09-18 | 49.08 | $15.44 | 164926 |
| 2025-09-17 | 46.04 | $15.23 | 171732 |
| 2025-09-16 | 47.18 | $15.32 | 134900 |
| 2025-09-15 | 48.86 | $15.45 | 204200 |
| 2025-09-12 | 51.95 | $15.68 | 127016 |
| 2025-09-11 | 52.64 | $15.73 | 158900 |
| 2025-09-10 | 49.99 | $15.52 | 130200 |
| 2025-09-09 | 53.08 | $15.75 | 132000 |
| 2025-09-08 | 53.35 | $15.77 | 211941 |
| 2025-09-05 | 52.07 | $15.66 | 169405 |
| 2025-09-04 | 50.78 | $15.55 | 136014 |
| 2025-09-03 | 45.20 | $15.11 | 124600 |
| 2025-09-02 | 45.87 | $15.17 | 286509 |
| 2025-08-29 | 48.63 | $15.41 | 151745 |
| 2025-08-28 | 46.06 | $15.21 | 188645 |
| 2025-08-27 | 46.50 | $15.25 | 107003 |
| 2025-08-26 | 45.64 | $15.18 | 172402 |
| 2025-08-25 | 43.78 | $15.03 | 182649 |
| 2025-08-22 | 44.65 | $15.12 | 227601 |
| 2025-08-21 | 40.41 | $14.78 | 204139 |
| 2025-08-20 | 40.94 | $14.84 | 205200 |
| 2025-08-19 | 41.11 | $14.86 | 151702 |
| 2025-08-18 | 36.09 | $14.46 | 230935 |
| 2025-08-15 | 34.63 | $14.35 | 251000 |
| 2025-08-14 | 35.61 | $14.49 | 211900 |
| 2025-08-13 | 39.57 | $15.01 | 225779 |
| 2025-08-12 | 36.47 | $14.77 | 245792 |
| 2025-08-11 | 30.41 | $14.34 | 313427 |
| 2025-08-08 | 31.07 | $14.44 | 475715 |
| 2025-08-07 | 38.86 | $15.42 | 460800 |
| 2025-08-06 | 40.03 | $15.54 | 993300 |
| 2025-08-05 | 39.01 | $15.47 | 186300 |
| 2025-08-04 | 39.01 | $15.47 | 221820 |
| 2025-08-01 | 37.23 | $15.34 | 277302 |
| 2025-07-31 | 37.47 | $15.37 | 488223 |
| 2025-07-30 | 40.62 | $15.75 | 611506 |
| 2025-07-29 | 45.39 | $16.25 | 744051 |
| 2025-07-28 | 46.53 | $16.36 | 243765 |
| 2025-07-25 | 48.64 | $16.56 | 277647 |
| 2025-07-24 | 46.81 | $16.40 | 175256 |
| 2025-07-23 | 48.35 | $16.55 | 225132 |
| 2025-07-22 | 44.90 | $16.25 | 274500 |
| 2025-07-21 | 41.31 | $15.96 | 259300 |
| 2025-07-18 | 43.35 | $16.18 | 263600 |
| 2025-07-17 | 44.19 | $16.27 | 274638 |
| 2025-07-16 | 52.16 | $17.01 | 192200 |
| 2025-07-15 | 51.71 | $16.97 | 194400 |
| 2025-07-14 | 56.19 | $17.33 | 135900 |
| 2025-07-11 | 53.31 | $17.06 | 149200 |
| 2025-07-10 | 51.97 | $16.94 | 183600 |
| 2025-07-09 | 48.84 | $16.67 | 133900 |
| 2025-07-08 | 48.73 | $16.66 | 172344 |
| 2025-07-07 | 49.92 | $16.77 | 211212 |
| 2025-07-03 | 59.09 | $17.50 | 133915 |
| 2025-07-02 | 57.14 | $17.31 | 210700 |
| 2025-07-01 | 54.55 | $17.07 | 435400 |
| 2025-06-30 | 49.20 | $16.63 | 232834 |
| 2025-06-27 | 50.61 | $16.74 | 937033 |
| 2025-06-26 | 53.54 | $16.96 | 275200 |
| 2025-06-25 | 48.52 | $16.57 | 262700 |
| 2025-06-24 | 53.14 | $16.90 | 501403 |
| 2025-06-23 | 55.10 | $17.03 | 148927 |
| 2025-06-20 | 51.00 | $16.72 | 365600 |
| 2025-06-18 | 52.02 | $16.79 | 148201 |
| 2025-06-17 | 50.96 | $16.71 | 204023 |
| 2025-06-16 | 49.22 | $16.58 | 170900 |
| 2025-06-13 | 50.66 | $16.69 | 199400 |
| 2025-06-12 | 51.84 | $16.78 | 139408 |
| 2025-06-11 | 52.23 | $16.81 | 176325 |
| 2025-06-10 | 52.97 | $16.87 | 176700 |
| 2025-06-09 | 53.46 | $16.91 | 189900 |
| 2025-06-06 | 52.74 | $16.84 | 189000 |
| 2025-06-05 | 45.94 | $16.24 | 179216 |
| 2025-06-04 | 47.35 | $16.37 | 266600 |
| 2025-06-03 | 47.35 | $16.37 | 170600 |
| 2025-06-02 | 47.35 | $16.37 | 192842 |
| 2025-05-30 | 47.03 | $16.34 | 269251 |
| 2025-05-29 | 47.67 | $16.41 | 118392 |
| 2025-05-28 | 46.38 | $16.28 | 164200 |
| 2025-05-27 | 48.11 | $16.48 | 216817 |
| 2025-05-23 | 41.57 | $15.85 | 159400 |
| 2025-05-22 | 42.87 | $16.01 | 165252 |
| 2025-05-21 | 43.36 | $16.07 | 129124 |
| 2025-05-20 | 47.90 | $16.60 | 98349 |
| 2025-05-19 | 49.29 | $16.75 | 148025 |
| 2025-05-16 | 49.75 | $16.80 | 227125 |
| 2025-05-15 | 45.94 | $16.40 | 195948 |
| 2025-05-14 | 40.72 | $15.91 | 258111 |
| 2025-05-13 | 43.49 | $16.25 | 271041 |
| 2025-05-12 | 43.90 | $16.30 | 308314 |
| 2025-05-09 | 41.56 | $16.08 | 236400 |
| 2025-05-08 | 47.57 | $16.78 | 233303 |
| 2025-05-07 | 50.75 | $17.10 | 226600 |
| 2025-05-06 | 49.75 | $17.00 | 168115 |
| 2025-05-05 | 50.44 | $17.07 | 174605 |
| 2025-05-02 | 49.88 | $17.01 | 150722 |
| 2025-05-01 | 48.50 | $16.86 | 315300 |
| 2025-04-30 | 50.43 | $17.08 | 269135 |
| 2025-04-29 | 42.29 | $16.26 | 136333 |
| 2025-04-28 | 39.41 | $16.01 | 157500 |
| 2025-04-25 | 40.97 | $16.21 | 205218 |
| 2025-04-24 | 34.87 | $15.71 | 158300 |
| 2025-04-23 | 35.42 | $15.79 | 169512 |
| 2025-04-22 | 36.53 | $15.95 | 147008 |
| 2025-04-21 | 36.53 | $15.95 | 225135 |
| 2025-04-17 | 36.86 | $16.00 | 178103 |
| 2025-04-16 | 34.53 | $15.79 | 197200 |
| 2025-04-15 | 33.20 | $15.67 | 189220 |
| 2025-04-14 | 32.21 | $15.58 | 287601 |
| 2025-04-11 | 25.11 | $14.97 | 369933 |
| 2025-04-10 | 26.27 | $15.24 | 607162 |
| 2025-04-09 | 32.49 | $16.42 | 531521 |
| 2025-04-08 | 27.66 | $16.07 | 315048 |
| 2025-04-07 | 29.67 | $16.42 | 380448 |
| 2025-04-04 | 34.52 | $17.13 | 265748 |
| 2025-04-03 | 40.45 | $17.80 | 187900 |
| 2025-04-02 | 43.98 | $18.13 | 142708 |
| 2025-04-01 | 45.94 | $18.30 | 104400 |
| 2025-03-31 | 43.99 | $18.16 | 229539 |
| 2025-03-28 | 44.98 | $18.25 | 107948 |
| 2025-03-27 | 41.79 | $18.02 | 131839 |
| 2025-03-26 | 43.89 | $18.22 | 82700 |
| 2025-03-25 | 41.51 | $18.05 | 198300 |
| 2025-03-24 | 43.80 | $18.27 | 285522 |
| 2025-03-21 | 42.99 | $18.21 | 475121 |
| 2025-03-20 | 45.37 | $18.44 | 147805 |
| 2025-03-19 | 46.77 | $18.57 | 220900 |
| 2025-03-18 | 45.92 | $18.50 | 216500 |
| 2025-03-17 | 47.89 | $18.69 | 212061 |
| 2025-03-14 | 43.65 | $18.34 | 192100 |
| 2025-03-13 | 37.74 | $17.91 | 242625 |
| 2025-03-12 | 41.28 | $18.28 | 251735 |
| 2025-03-11 | 42.09 | $18.36 | 271912 |
| 2025-03-10 | 44.15 | $18.56 | 236300 |
| 2025-03-07 | 43.23 | $18.49 | 246305 |
| 2025-03-06 | 44.63 | $18.63 | 304700 |
| 2025-03-05 | 43.89 | $18.57 | 357800 |
| 2025-03-04 | 42.05 | $18.42 | 217300 |
| 2025-03-03 | 43.59 | $18.59 | 294421 |
| 2025-02-28 | 44.97 | $18.74 | 434813 |
| 2025-02-27 | 44.53 | $18.70 | 325500 |
| 2025-02-26 | 39.53 | $18.27 | 316300 |
| 2025-02-25 | 40.91 | $18.44 | 315936 |
| 2025-02-24 | 40.68 | $18.42 | 226722 |
| 2025-02-21 | 43.61 | $18.78 | 377913 |
| 2025-02-20 | 44.80 | $18.92 | 311700 |
| 2025-02-19 | 40.73 | $18.55 | 928440 |
| 2025-02-18 | 53.37 | $19.80 | 289747 |
| 2025-02-14 | 54.52 | $19.89 | 126801 |
| 2025-02-13 | 54.42 | $19.88 | 125612 |
| 2025-02-12 | 53.61 | $19.80 | 188141 |
| 2025-02-11 | 58.01 | $20.16 | 118642 |
| 2025-02-10 | 56.40 | $19.99 | 139000 |
| 2025-02-07 | 56.31 | $19.98 | 109800 |
| 2025-02-06 | 56.54 | $20.00 | 108803 |
| 2025-02-05 | 57.32 | $20.07 | 104900 |
| 2025-02-04 | 56.34 | $19.95 | 201938 |
| 2025-02-03 | 54.70 | $19.75 | 157543 |
| 2025-01-31 | 55.49 | $19.83 | 182508 |
| 2025-01-30 | 55.18 | $19.79 | 247931 |
| 2025-01-29 | 58.46 | $20.13 | 131050 |
| 2025-01-28 | 60.88 | $20.37 | 144522 |
| 2025-01-27 | 61.19 | $20.40 | 186401 |
| 2025-01-24 | 59.27 | $20.10 | 154700 |
| 2025-01-23 | 57.61 | $19.85 | 148600 |
| 2025-01-22 | 55.19 | $19.50 | 262200 |
| 2025-01-21 | 61.81 | $20.19 | 174100 |
| 2025-01-17 | 56.98 | $19.51 | 233322 |
| 2025-01-16 | 58.96 | $19.70 | 140400 |
| 2025-01-15 | 56.62 | $19.39 | 124834 |
| 2025-01-14 | 55.69 | $19.27 | 171518 |
| 2025-01-13 | 52.30 | $18.85 | 299430 |
| 2025-01-10 | 51.46 | $18.75 | 212300 |
| 2025-01-08 | 55.65 | $19.20 | 170700 |
| 2025-01-07 | 53.16 | $18.89 | 189200 |
| 2025-01-06 | 53.43 | $18.92 | 234500 |
| 2025-01-03 | 58.55 | $19.45 | 171106 |
| 2025-01-02 | 54.06 | $18.88 | 209512 |
| 2024-12-31 | 57.48 | $19.21 | 198000 |
| 2024-12-30 | 54.31 | $18.83 | 197500 |
| 2024-12-27 | 49.83 | $18.35 | 234700 |
| 2024-12-26 | 51.84 | $18.55 | 158816 |
| 2024-12-24 | 49.42 | $18.30 | 95100 |
| 2024-12-23 | 45.67 | $17.94 | 244307 |
| 2024-12-20 | 49.33 | $18.32 | 1.3M |
| 2024-12-19 | 46.99 | $18.10 | 382516 |
| 2024-12-18 | 48.54 | $18.26 | 316300 |
| 2024-12-17 | 54.88 | $18.85 | 406000 |
| 2024-12-16 | 49.70 | $18.36 | 348805 |
| 2024-12-13 | 46.48 | $18.09 | 182100 |
| 2024-12-12 | 47.01 | $18.14 | 145700 |
| 2024-12-11 | 47.63 | $18.20 | 248711 |
| 2024-12-10 | 51.72 | $18.58 | 182600 |
| 2024-12-09 | 50.22 | $18.44 | 173900 |
| 2024-12-06 | 46.87 | $18.14 | 136948 |
| 2024-12-05 | 50.19 | $18.45 | 314411 |
| 2024-12-04 | 53.93 | $18.77 | 200241 |
| 2024-12-03 | 53.72 | $18.75 | 201400 |
| 2024-12-02 | 54.65 | $18.83 | 229836 |
| 2024-11-29 | 55.44 | $18.90 | 89000 |
| 2024-11-27 | 54.45 | $18.79 | 180800 |
| 2024-11-26 | 50.59 | $18.38 | 290335 |
| 2024-11-25 | 52.87 | $18.60 | 497946 |
| 2024-11-22 | 52.13 | $18.52 | 251200 |
| 2024-11-21 | 52.22 | $18.53 | 237700 |
| 2024-11-20 | 50.99 | $18.39 | 132300 |
| 2024-11-19 | 53.82 | $18.69 | 157822 |
| 2024-11-18 | 55.77 | $18.89 | 217532 |
| 2024-11-15 | 53.53 | $18.61 | 138629 |
| 2024-11-14 | 53.90 | $18.65 | 226200 |
| 2024-11-13 | 57.20 | $19.00 | 255423 |
| 2024-11-12 | 57.97 | $19.08 | 311039 |
| 2024-11-11 | 60.59 | $19.35 | 291611 |
| 2024-11-08 | 56.74 | $18.79 | 353850 |
| 2024-11-07 | 58.48 | $18.97 | 480726 |
| 2024-11-06 | 57.66 | $18.85 | 373041 |
| 2024-11-05 | 57.19 | $18.78 | 244824 |
| 2024-11-04 | 56.46 | $18.67 | 332037 |
| 2024-11-01 | 54.75 | $18.41 | 255216 |
| 2024-10-31 | 57.65 | $18.76 | 340608 |
| 2024-10-30 | 59.19 | $18.94 | 503400 |
| 2024-10-29 | 50.99 | $17.75 | 231300 |
| 2024-10-28 | 50.83 | $17.73 | 320814 |
| 2024-10-25 | 49.99 | $17.62 | 510142 |
| 2024-10-24 | 42.72 | $16.76 | 205000 |
| 2024-10-23 | 43.92 | $16.93 | 226200 |
| 2024-10-22 | 45.27 | $17.12 | 236756 |
| 2024-10-21 | 47.54 | $17.43 | 288136 |
| 2024-10-18 | 49.99 | $17.75 | 297000 |
| 2024-10-17 | 48.41 | $17.55 | 207382 |
| 2024-10-16 | 47.54 | $17.44 | 283300 |
| 2024-10-15 | 47.61 | $17.45 | 309200 |
| 2024-10-14 | 42.54 | $16.81 | 260100 |
| 2024-10-11 | 41.45 | $16.68 | 309405 |
| 2024-10-10 | 35.92 | $16.06 | 397200 |
| 2024-10-09 | 37.44 | $16.34 | 374800 |
| 2024-10-08 | 38.43 | $16.52 | 412406 |
| 2024-10-07 | 40.58 | $16.90 | 280600 |
| 2024-10-04 | 40.87 | $16.95 | 275400 |
| 2024-10-03 | 42.22 | $17.19 | 319300 |
| 2024-10-02 | 44.08 | $17.51 | 291134 |
| 2024-10-01 | 46.19 | $17.86 | 308822 |
| 2024-09-30 | 47.99 | $18.15 | 480525 |
| 2024-09-27 | 45.84 | $17.84 | 454532 |
| 2024-09-26 | 43.25 | $17.48 | 456800 |
| 2024-09-25 | 40.31 | $17.09 | 396433 |
| 2024-09-24 | 40.67 | $17.16 | 392300 |
| 2024-09-23 | 41.07 | $17.24 | 509108 |
| 2024-09-20 | 34.88 | $16.42 | 6.3M |
| 2024-09-19 | 36.66 | $16.82 | 693100 |
| 2024-09-18 | 39.09 | $17.33 | 557200 |
| 2024-09-17 | 39.62 | $17.44 | 709126 |
| 2024-09-16 | 41.24 | $17.77 | 587400 |
| 2024-09-13 | 38.42 | $17.38 | 420700 |
| 2024-09-12 | 31.73 | $16.54 | 467730 |
| 2024-09-11 | 27.92 | $16.11 | 523986 |
| 2024-09-10 | 25.63 | $15.86 | 606928 |
| 2024-09-09 | 25.78 | $15.91 | 1.2M |
| 2024-09-06 | 26.74 | $16.22 | 425984 |
| 2024-09-05 | 26.99 | $16.30 | 902100 |
| 2024-09-04 | 32.82 | $17.93 | 229231 |
| 2024-09-03 | 34.38 | $18.29 | 310784 |
| 2024-08-30 | 36.39 | $18.73 | 228600 |
| 2024-08-29 | 36.39 | $18.73 | 201300 |
| 2024-08-28 | 35.70 | $18.64 | 152748 |
| 2024-08-27 | 36.80 | $18.90 | 199205 |
| 2024-08-26 | 38.49 | $19.29 | 296700 |
| 2024-08-23 | 37.86 | $19.20 | 243166 |
| 2024-08-22 | 36.01 | $18.93 | 192200 |
| 2024-08-21 | 35.94 | $18.92 | 193137 |
| 2024-08-20 | 36.05 | $18.95 | 228039 |
| 2024-08-19 | 37.25 | $19.29 | 270247 |
| 2024-08-16 | 33.72 | $18.72 | 441322 |
| 2024-08-15 | 31.13 | $18.32 | 397400 |
| 2024-08-14 | 29.23 | $18.03 | 251801 |
| 2024-08-13 | 29.85 | $18.26 | 418627 |
| 2024-08-12 | 27.57 | $17.90 | 454411 |
| 2024-08-09 | 27.78 | $17.99 | 402900 |
| 2024-08-08 | 30.17 | $18.95 | 343111 |
| 2024-08-07 | 30.30 | $19.00 | 452774 |
| 2024-08-06 | 30.44 | $19.06 | 295339 |
| 2024-08-05 | 31.07 | $19.32 | 350495 |
| 2024-08-02 | 32.92 | $20.07 | 519534 |
| 2024-08-01 | 33.92 | $20.46 | 673607 |
| 2024-07-31 | 37.54 | $21.76 | 1.1M |
| 2024-07-30 | 67.90 | $27.51 | 288946 |
| 2024-07-29 | 64.64 | $26.82 | 150500 |
| 2024-07-26 | 67.67 | $27.14 | 190509 |
| 2024-07-25 | 62.50 | $26.15 | 328600 |
| 2024-07-24 | 62.39 | $26.13 | 205000 |
| 2024-07-23 | 64.95 | $26.40 | 322300 |
| 2024-07-22 | 61.98 | $25.86 | 164700 |
| 2024-07-19 | 62.54 | $25.92 | 162300 |
| 2024-07-18 | 66.53 | $26.34 | 267227 |
| 2024-07-17 | 69.22 | $26.61 | 237404 |
| 2024-07-16 | 67.89 | $26.32 | 194400 |
| 2024-07-15 | 64.03 | $25.56 | 149500 |
| 2024-07-12 | 61.86 | $25.18 | 220138 |
| 2024-07-11 | 59.72 | $24.83 | 171014 |
| 2024-07-10 | 53.35 | $23.93 | 105203 |
| 2024-07-09 | 49.00 | $23.42 | 91400 |
| 2024-07-08 | 48.73 | $23.39 | 236527 |
| 2024-07-05 | 42.54 | $22.74 | 88132 |
| 2024-07-03 | 46.12 | $23.18 | 71830 |
| 2024-07-02 | 45.93 | $23.16 | 115200 |
| 2024-07-01 | 42.86 | $22.85 | 117400 |
| 2024-06-28 | 47.30 | $23.39 | 849519 |
| 2024-06-27 | 44.68 | $23.13 | 129241 |
| 2024-06-26 | 43.23 | $22.99 | 144000 |
| 2024-06-25 | 41.25 | $22.80 | 88321 |
| 2024-06-24 | 45.54 | $23.34 | 101000 |
| 2024-06-21 | 43.58 | $23.15 | 346619 |
| 2024-06-20 | 44.06 | $23.21 | 93500 |
| 2024-06-18 | 44.83 | $23.31 | 122600 |
| 2024-06-17 | 46.22 | $23.49 | 126300 |
| 2024-06-14 | 45.14 | $23.37 | 111500 |
| 2024-06-13 | 47.16 | $23.64 | 105800 |
| 2024-06-12 | 46.74 | $23.59 | 239202 |
| 2024-06-11 | 41.06 | $22.95 | 396112 |
| 2024-06-10 | 35.99 | $22.45 | 174251 |
| 2024-06-07 | 42.03 | $23.33 | 145548 |
| 2024-06-06 | 42.11 | $23.34 | 96100 |
| 2024-06-05 | 42.70 | $23.42 | 457300 |
| 2024-06-04 | 41.63 | $23.31 | 98610 |
| 2024-06-03 | 44.04 | $23.65 | 174000 |
| 2024-05-31 | 42.27 | $23.46 | 340900 |
| 2024-05-30 | 36.97 | $22.93 | 97836 |
| 2024-05-29 | 32.78 | $22.55 | 216400 |
| 2024-05-28 | 31.40 | $22.43 | 207100 |
| 2024-05-24 | 32.67 | $22.67 | 120000 |
| 2024-05-23 | 33.86 | $22.89 | 103000 |
| 2024-05-22 | 38.87 | $23.71 | 98500 |
| 2024-05-21 | 39.82 | $23.85 | 113800 |
| 2024-05-20 | 36.76 | $23.56 | 131800 |
| 2024-05-17 | 41.07 | $24.19 | 167718 |
| 2024-05-16 | 39.58 | $24.05 | 144900 |
| 2024-05-15 | 39.26 | $24.02 | 277600 |
| 2024-05-14 | 36.77 | $23.78 | 132336 |
| 2024-05-13 | 38.13 | $24.00 | 162232 |
| 2024-05-10 | 38.03 | $23.99 | 119619 |
| 2024-05-09 | 39.73 | $24.27 | 172100 |
| 2024-05-08 | 40.34 | $24.37 | 185900 |
| 2024-05-07 | 41.67 | $24.59 | 187300 |
| 2024-05-06 | 40.31 | $24.43 | 180200 |
| 2024-05-03 | 39.80 | $24.37 | 235600 |
| 2024-05-02 | 42.95 | $24.92 | 498200 |
| 2024-05-01 | 43.91 | $25.08 | 515100 |
| 2024-04-30 | 54.38 | $26.53 | 107100 |
| 2024-04-29 | 56.22 | $26.74 | 84900 |
| 2024-04-26 | 53.29 | $26.33 | 99123 |
| 2024-04-25 | 47.76 | $25.65 | 70082 |
| 2024-04-24 | 49.40 | $25.85 | 97804 |
| 2024-04-23 | 50.29 | $25.96 | 93504 |
| 2024-04-22 | 48.18 | $25.70 | 179922 |
| 2024-04-19 | 46.60 | $25.51 | 141300 |
| 2024-04-18 | 43.78 | $25.18 | 129500 |
| 2024-04-17 | 41.83 | $24.96 | 122632 |
| 2024-04-16 | 39.76 | $24.73 | 98800 |
| 2024-04-15 | 40.96 | $24.93 | 109700 |
| 2024-04-12 | 42.30 | $25.15 | 110014 |
| 2024-04-11 | 42.54 | $25.19 | 75100 |
| 2024-04-10 | 43.24 | $25.31 | 182900 |
| 2024-04-09 | 52.40 | $26.65 | 139438 |
| 2024-04-08 | 45.81 | $25.84 | 92100 |
| 2024-04-05 | 44.18 | $25.66 | 78067 |
| 2024-04-04 | 44.09 | $25.65 | 199136 |
| 2024-04-03 | 43.06 | $25.53 | 261000 |
| 2024-04-02 | 44.42 | $25.74 | 197012 |
| 2024-04-01 | 49.07 | $26.40 | 101027 |
| 2024-03-28 | 50.20 | $26.55 | 132800 |
| 2024-03-27 | 45.93 | $26.01 | 130837 |
| 2024-03-26 | 40.65 | $25.42 | 133613 |
| 2024-03-25 | 42.04 | $25.63 | 113200 |
| 2024-03-22 | 45.25 | $26.09 | 113241 |
| 2024-03-21 | 52.28 | $26.94 | 111200 |
| 2024-03-20 | 49.93 | $26.67 | 111400 |
| 2024-03-19 | 46.51 | $26.30 | 92124 |
| 2024-03-18 | 44.67 | $26.11 | 152100 |
| 2024-03-15 | 48.42 | $26.56 | 552234 |
| 2024-03-14 | 45.42 | $26.25 | 145300 |
| 2024-03-13 | 51.49 | $26.91 | 127100 |
| 2024-03-12 | 52.39 | $27.00 | 133000 |
| 2024-03-11 | 52.98 | $27.06 | 113638 |
| 2024-03-08 | 52.47 | $27.00 | 103400 |
| 2024-03-07 | 51.56 | $26.89 | 169400 |
| 2024-03-06 | 51.99 | $26.94 | 171338 |
| 2024-03-05 | 52.83 | $27.04 | 191731 |
| 2024-03-04 | 52.54 | $27.00 | 133640 |
| 2024-03-01 | 53.72 | $27.15 | 250115 |
| 2024-02-29 | 53.66 | $27.14 | 398038 |
| 2024-02-28 | 52.96 | $27.03 | 364605 |
| 2024-02-27 | 52.77 | $27.00 | 283600 |
| 2024-02-26 | 51.25 | $26.75 | 144900 |
| 2024-02-23 | 52.60 | $26.96 | 179400 |
| 2024-02-22 | 53.82 | $27.15 | 193100 |
| 2024-02-21 | 50.55 | $26.58 | 216012 |
| 2024-02-20 | 54.68 | $27.22 | 245604 |
| 2024-02-16 | 54.51 | $27.19 | 386400 |
| 2024-02-15 | 59.54 | $27.92 | 435000 |
| 2024-02-14 | 57.87 | $27.59 | 321200 |
| 2024-02-13 | 53.02 | $26.72 | 299900 |
| 2024-02-12 | 59.19 | $27.55 | 262535 |
| 2024-02-09 | 51.35 | $26.34 | 142500 |
| 2024-02-08 | 43.42 | $25.41 | 136700 |
| 2024-02-07 | 39.91 | $25.06 | 159416 |
| 2024-02-06 | 42.25 | $25.39 | 202300 |
| 2024-02-05 | 37.95 | $24.98 | 559801 |
| 2024-02-02 | 39.03 | $25.14 | 172900 |
| 2024-02-01 | 43.10 | $25.70 | 190609 |
| 2024-01-31 | 41.97 | $25.59 | 153400 |
| 2024-01-30 | 44.33 | $25.90 | 91439 |
| 2024-01-29 | 46.66 | $26.19 | 102800 |
| 2024-01-26 | 47.14 | $26.25 | 108903 |
| 2024-01-25 | 45.80 | $26.10 | 123100 |
| 2024-01-24 | 42.96 | $25.79 | 195800 |
| 2024-01-23 | 44.24 | $25.97 | 126300 |
| 2024-01-22 | 48.10 | $26.48 | 192000 |
| 2024-01-19 | 46.44 | $26.29 | 145000 |
| 2024-01-18 | 42.80 | $25.89 | 226700 |
| 2024-01-17 | 44.37 | $26.11 | 435700 |
| 2024-01-16 | 46.52 | $26.40 | 199716 |
| 2024-01-12 | 43.47 | $26.06 | 111405 |
| 2024-01-11 | 41.33 | $25.83 | 208331 |
| 2024-01-10 | 41.46 | $25.85 | 98213 |
| 2024-01-09 | 39.09 | $25.59 | 86700 |
| 2024-01-08 | 40.65 | $25.85 | 113529 |
| 2024-01-05 | 36.47 | $25.40 | 120100 |
| 2024-01-04 | 38.78 | $25.80 | 103534 |
| 2024-01-03 | 38.41 | $25.76 | 192500 |
| 2024-01-02 | 43.81 | $26.62 | 119100 |
| 2023-12-29 | 43.95 | $26.64 | 127103 |
| 2023-12-28 | 47.16 | $27.10 | 139710 |
| 2023-12-27 | 46.52 | $27.02 | 89900 |
| 2023-12-26 | 47.20 | $27.12 | 118841 |
| 2023-12-22 | 45.13 | $26.85 | 122100 |
| 2023-12-21 | 45.19 | $26.86 | 158600 |
| 2023-12-20 | 44.97 | $26.83 | 236100 |
| 2023-12-19 | 45.95 | $27.00 | 271600 |
| 2023-12-18 | 43.40 | $26.63 | 269400 |
| 2023-12-15 | 40.45 | $26.22 | 1.1M |
| 2023-12-14 | 53.03 | $28.18 | 313900 |
| 2023-12-13 | 51.65 | $27.99 | 410236 |
| 2023-12-12 | 47.29 | $27.43 | 158900 |
| 2023-12-11 | 48.78 | $27.63 | 203509 |
| 2023-12-08 | 53.51 | $28.22 | 199247 |
| 2023-12-07 | 51.54 | $27.96 | 177400 |
| 2023-12-06 | 50.16 | $27.78 | 119319 |
| 2023-12-05 | 51.64 | $27.97 | 108002 |
| 2023-12-04 | 52.57 | $28.09 | 117400 |
| 2023-12-01 | 48.21 | $27.50 | 199200 |
| 2023-11-30 | 44.95 | $27.10 | 282400 |
| 2023-11-29 | 44.11 | $27.00 | 99300 |
| 2023-11-28 | 43.95 | $26.98 | 66429 |
| 2023-11-27 | 43.79 | $26.96 | 70700 |
| 2023-11-24 | 41.81 | $26.70 | 40705 |
| 2023-11-22 | 39.47 | $26.40 | 119900 |
| 2023-11-21 | 39.98 | $26.50 | 78400 |
| 2023-11-20 | 40.94 | $26.69 | 100504 |
| 2023-11-17 | 40.58 | $26.64 | 189221 |
| 2023-11-16 | 41.00 | $26.73 | 123500 |
| 2023-11-15 | 42.01 | $26.95 | 83612 |
| 2023-11-14 | 42.69 | $27.10 | 232200 |
| 2023-11-13 | 33.24 | $25.72 | 125003 |
| 2023-11-10 | 34.82 | $26.12 | 184400 |
| 2023-11-09 | 31.73 | $25.72 | 151800 |
| 2023-11-08 | 34.53 | $26.44 | 113900 |
| 2023-11-07 | 36.75 | $26.96 | 151136 |
| 2023-11-06 | 41.65 | $27.96 | 133207 |
| 2023-11-03 | 41.50 | $27.94 | 192100 |
| 2023-11-02 | 39.00 | $27.60 | 280530 |
| 2023-11-01 | 39.76 | $27.76 | 442324 |
| 2023-10-31 | 44.43 | $28.67 | 104800 |
| 2023-10-30 | 41.11 | $28.21 | 81500 |
| 2023-10-27 | 39.92 | $28.05 | 117549 |
| 2023-10-26 | 37.21 | $27.69 | 78100 |
| 2023-10-25 | 35.52 | $27.47 | 78400 |
| 2023-10-24 | 37.80 | $27.99 | 78000 |
| 2023-10-23 | 36.15 | $27.77 | 120100 |
| 2023-10-20 | 39.11 | $28.43 | 124526 |
| 2023-10-19 | 37.79 | $28.25 | 112600 |
| 2023-10-18 | 38.72 | $28.46 | 108200 |
| 2023-10-17 | 43.72 | $29.49 | 150946 |
| 2023-10-16 | 38.60 | $28.79 | 148530 |
| 2023-10-13 | 35.74 | $28.43 | 124144 |
| 2023-10-12 | 33.87 | $28.20 | 87143 |
| 2023-10-11 | 36.98 | $28.90 | 78900 |
| 2023-10-10 | 35.21 | $28.68 | 114328 |
| 2023-10-09 | 31.89 | $28.28 | 69400 |
| 2023-10-06 | 31.93 | $28.29 | 90419 |
| 2023-10-05 | 33.44 | $28.68 | 123113 |
| 2023-10-04 | 31.71 | $28.46 | 91935 |
| 2023-10-03 | 28.93 | $28.11 | 97600 |
| 2023-10-02 | 32.25 | $29.04 | 135000 |
| 2023-09-29 | 34.95 | $29.70 | 143863 |
| 2023-09-28 | 29.60 | $29.07 | 147524 |
| 2023-09-27 | 26.59 | $28.74 | 102805 |
| 2023-09-26 | 26.95 | $28.85 | 94400 |
| 2023-09-25 | 30.49 | $29.83 | 91200 |
| 2023-09-22 | 32.83 | $30.39 | 161136 |
| 2023-09-21 | 34.83 | $30.83 | 276100 |
| 2023-09-20 | 38.86 | $31.62 | 92810 |
| 2023-09-19 | 38.26 | $31.55 | 77200 |
| 2023-09-18 | 39.25 | $31.74 | 74226 |
| 2023-09-15 | 44.27 | $32.61 | 338537 |
| 2023-09-14 | 47.02 | $33.03 | 124300 |
| 2023-09-13 | 40.49 | $32.25 | 111600 |
| 2023-09-12 | 41.17 | $32.36 | 85500 |
| 2023-09-11 | 38.77 | $32.09 | 97829 |
| 2023-09-08 | 40.82 | $32.44 | 69116 |
| 2023-09-07 | 41.47 | $32.55 | 92035 |
| 2023-09-06 | 39.81 | $32.35 | 58210 |
| 2023-09-05 | 39.92 | $32.37 | 128700 |
| 2023-09-01 | 45.95 | $33.39 | 109344 |
| 2023-08-31 | 44.39 | $33.19 | 184600 |
| 2023-08-30 | 46.97 | $33.59 | 79405 |
| 2023-08-29 | 45.46 | $33.39 | 86509 |
| 2023-08-28 | 41.34 | $32.87 | 86807 |
| 2023-08-25 | 38.80 | $32.57 | 79102 |
| 2023-08-24 | 38.21 | $32.50 | 180610 |
| 2023-08-23 | 38.26 | $32.51 | 78800 |
| 2023-08-22 | 34.14 | $32.01 | 100600 |
| 2023-08-21 | 33.64 | $31.95 | 103800 |
| 2023-08-18 | 34.09 | $32.06 | 88400 |
| 2023-08-17 | 35.68 | $32.44 | 73700 |
| 2023-08-16 | 38.83 | $33.14 | 76916 |
| 2023-08-15 | 40.23 | $33.43 | 70319 |
| 2023-08-14 | 42.22 | $33.83 | 90325 |
| 2023-08-11 | 45.55 | $34.45 | 75000 |
| 2023-08-10 | 46.50 | $34.62 | 144318 |
| 2023-08-09 | 52.32 | $35.57 | 203800 |
| 2023-08-08 | 51.03 | $35.36 | 209232 |
| 2023-08-07 | 57.56 | $36.29 | 124200 |
| 2023-08-04 | 58.79 | $36.45 | 147400 |
| 2023-08-03 | 56.53 | $36.04 | 156542 |
| 2023-08-02 | 57.70 | $36.20 | 166926 |
| 2023-08-01 | 51.28 | $35.13 | 200732 |
| 2023-07-31 | 52.05 | $35.24 | 166236 |
| 2023-07-28 | 49.07 | $34.79 | 153700 |
| 2023-07-27 | 48.93 | $34.77 | 163700 |
| 2023-07-26 | 58.70 | $36.10 | 71600 |
| 2023-07-25 | 59.89 | $36.24 | 96914 |
| 2023-07-24 | 63.58 | $36.66 | 80909 |
| 2023-07-21 | 61.94 | $36.35 | 66500 |
| 2023-07-20 | 61.07 | $36.19 | 106730 |
| 2023-07-19 | 58.98 | $35.81 | 70500 |
| 2023-07-18 | 57.55 | $35.56 | 74100 |
| 2023-07-17 | 60.51 | $35.93 | 87200 |
| 2023-07-14 | 60.36 | $35.90 | 84519 |
| 2023-07-13 | 58.91 | $35.62 | 97937 |
| 2023-07-12 | 60.33 | $35.81 | 121200 |
| 2023-07-11 | 58.37 | $35.42 | 120534 |
| 2023-07-10 | 54.95 | $34.79 | 122900 |
| 2023-07-07 | 53.99 | $34.62 | 149330 |
| 2023-07-06 | 50.22 | $33.99 | 191336 |
| 2023-07-05 | 47.30 | $33.54 | 121800 |
| 2023-07-03 | 46.77 | $33.46 | 62100 |
| 2023-06-30 | 43.82 | $33.02 | 176784 |
| 2023-06-29 | 42.73 | $32.86 | 136900 |
| 2023-06-28 | 41.93 | $32.74 | 132600 |
| 2023-06-27 | 43.03 | $32.97 | 265700 |
| 2023-06-26 | 39.96 | $32.50 | 189695 |
| 2023-06-23 | 33.85 | $31.65 | 380100 |
| 2023-06-22 | 38.15 | $32.64 | 133828 |
| 2023-06-21 | 40.05 | $33.03 | 99100 |
| 2023-06-20 | 44.48 | $33.85 | 81500 |
| 2023-06-16 | 47.08 | $34.28 | 255123 |
| 2023-06-15 | 49.23 | $34.62 | 93406 |
| 2023-06-14 | 48.78 | $34.55 | 82000 |
| 2023-06-13 | 49.63 | $34.69 | 87129 |
| 2023-06-12 | 48.40 | $34.49 | 80707 |
| 2023-06-09 | 49.37 | $34.66 | 69900 |
| 2023-06-08 | 53.05 | $35.28 | 101300 |
| 2023-06-07 | 53.05 | $35.28 | 161512 |
| 2023-06-06 | 48.35 | $34.44 | 93816 |
| 2023-06-05 | 40.68 | $33.30 | 94677 |
| 2023-06-02 | 42.57 | $33.66 | 130119 |
| 2023-06-01 | 35.16 | $32.73 | 88300 |
| 2023-05-31 | 35.48 | $32.80 | 157624 |
| 2023-05-30 | 32.58 | $32.46 | 70500 |
| 2023-05-26 | 32.87 | $32.53 | 70341 |
| 2023-05-25 | 31.56 | $32.37 | 124061 |
| 2023-05-24 | 36.54 | $33.54 | 117629 |
| 2023-05-23 | 39.53 | $34.13 | 91800 |
| 2023-05-22 | 33.00 | $33.39 | 109400 |
| 2023-05-19 | 33.04 | $33.40 | 132766 |
| 2023-05-18 | 36.67 | $34.15 | 116809 |
| 2023-05-17 | 41.59 | $35.00 | 101100 |
| 2023-05-16 | 38.94 | $34.71 | 96002 |
| 2023-05-15 | 43.04 | $35.35 | 77837 |
| 2023-05-12 | 42.86 | $35.33 | 75800 |
| 2023-05-11 | 43.25 | $35.39 | 66500 |
| 2023-05-10 | 46.79 | $35.92 | 59641 |
| 2023-05-09 | 46.40 | $35.87 | 88900 |
| 2023-05-08 | 49.98 | $36.38 | 63141 |
| 2023-05-05 | 50.93 | $36.51 | 108156 |
| 2023-05-04 | 49.74 | $36.34 | 152717 |
| 2023-05-03 | 46.86 | $35.94 | 161500 |
| 2023-05-02 | 47.71 | $36.07 | 133700 |
| 2023-05-01 | 46.87 | $35.95 | 60206 |
| 2023-04-28 | 45.76 | $35.79 | 70200 |
| 2023-04-27 | 42.88 | $35.38 | 56225 |
| 2023-04-26 | 37.91 | $34.73 | 105314 |
| 2023-04-25 | 42.44 | $35.57 | 96920 |
| 2023-04-24 | 43.44 | $35.74 | 47500 |
| 2023-04-21 | 46.70 | $36.27 | 82000 |
| 2023-04-20 | 43.83 | $35.89 | 76500 |
| 2023-04-19 | 42.75 | $35.75 | 62929 |
| 2023-04-18 | 42.00 | $35.65 | 77421 |
| 2023-04-17 | 45.79 | $36.31 | 68649 |
| 2023-04-14 | 44.12 | $36.08 | 63802 |
| 2023-04-13 | 48.57 | $36.80 | 88744 |
| 2023-04-12 | 48.83 | $36.84 | 86534 |
| 2023-04-11 | 48.89 | $36.85 | 65700 |
| 2023-04-10 | 45.95 | $36.40 | 77930 |
| 2023-04-06 | 45.35 | $36.31 | 61300 |
| 2023-04-05 | 43.10 | $35.97 | 78309 |
| 2023-04-04 | 45.13 | $36.36 | 80400 |
| 2023-04-03 | 46.41 | $36.60 | 101543 |
| 2023-03-31 | 46.41 | $36.60 | 171308 |
| 2023-03-30 | 44.08 | $36.21 | 121200 |
| 2023-03-29 | 41.23 | $35.75 | 102314 |
| 2023-03-28 | 37.61 | $35.20 | 97100 |
| 2023-03-27 | 37.54 | $35.19 | 79000 |
| 2023-03-24 | 37.16 | $35.13 | 99300 |
| 2023-03-23 | 31.25 | $34.24 | 138800 |
| 2023-03-22 | 31.72 | $34.39 | 127409 |
| 2023-03-21 | 36.91 | $35.84 | 126700 |
| 2023-03-20 | 37.31 | $35.94 | 138348 |
| 2023-03-17 | 33.70 | $35.41 | 362021 |
| 2023-03-16 | 37.58 | $36.41 | 163820 |
| 2023-03-15 | 37.58 | $36.41 | 181300 |
| 2023-03-14 | 35.57 | $36.11 | 184400 |
| 2023-03-13 | 27.76 | $35.05 | 126341 |
| 2023-03-10 | 28.13 | $35.17 | 121400 |
| 2023-03-09 | 33.15 | $36.62 | 94400 |
| 2023-03-08 | 36.34 | $37.37 | 104744 |
| 2023-03-07 | 34.18 | $37.10 | 111900 |
| 2023-03-06 | 37.60 | $37.86 | 106000 |
| 2023-03-03 | 42.50 | $38.78 | 56100 |
| 2023-03-02 | 41.71 | $38.68 | 81343 |
| 2023-03-01 | 42.04 | $38.74 | 141612 |
| 2023-02-28 | 42.04 | $38.74 | 147100 |
| 2023-02-27 | 43.63 | $39.05 | 86345 |
| 2023-02-24 | 46.32 | $39.55 | 86913 |
| 2023-02-23 | 49.95 | $40.17 | 81439 |
| 2023-02-22 | 49.34 | $40.07 | 162700 |
| 2023-02-21 | 53.07 | $40.68 | 121928 |
| 2023-02-17 | 54.22 | $40.86 | 110803 |
| 2023-02-16 | 56.76 | $41.25 | 140100 |
| 2023-02-15 | 55.70 | $41.04 | 230929 |
| 2023-02-14 | 56.26 | $41.13 | 135200 |
| 2023-02-13 | 60.02 | $41.72 | 157930 |
| 2023-02-10 | 64.02 | $42.30 | 48140 |
| 2023-02-09 | 60.20 | $41.42 | 74930 |
| 2023-02-08 | 65.53 | $42.13 | 54300 |
| 2023-02-07 | 69.14 | $42.57 | 91400 |
| 2023-02-06 | 70.82 | $42.77 | 57305 |
| 2023-02-03 | 73.90 | $43.13 | 129220 |
| 2023-02-02 | 75.72 | $43.34 | 77300 |
| 2023-02-01 | 73.24 | $42.51 | 137800 |
| 2023-01-31 | 76.55 | $42.88 | 111617 |
| 2023-01-30 | 74.28 | $42.12 | 81800 |
| 2023-01-27 | 74.46 | $42.14 | 55655 |
| 2023-01-26 | 73.55 | $41.84 | 59217 |
| 2023-01-25 | 72.16 | $41.40 | 43469 |
| 2023-01-24 | 72.32 | $41.42 | 100100 |
| 2023-01-23 | 74.83 | $41.73 | 297200 |
| 2023-01-20 | 74.31 | $41.54 | 74843 |
| 2023-01-19 | 73.29 | $41.17 | 106200 |
| 2023-01-18 | 72.51 | $40.89 | 106795 |
| 2023-01-17 | 71.96 | $40.69 | 89600 |
| 2023-01-13 | 71.77 | $40.62 | 125600 |
| 2023-01-12 | 68.00 | $39.34 | 125700 |
| 2023-01-11 | 66.12 | $38.78 | 75600 |
| 2023-01-10 | 62.00 | $37.69 | 84400 |
| 2023-01-09 | 63.07 | $37.85 | 129200 |
| 2023-01-06 | 64.39 | $38.05 | 149008 |
| 2023-01-05 | 57.80 | $36.48 | 126916 |
| 2023-01-04 | 61.74 | $37.05 | 136737 |
| 2023-01-03 | 56.83 | $36.05 | 110068 |
| 2022-12-30 | 55.48 | $35.80 | 89700 |
| 2022-12-29 | 57.54 | $36.10 | 65618 |
| 2022-12-28 | 53.61 | $35.38 | 78834 |
| 2022-12-27 | 57.17 | $35.89 | 60321 |
| 2022-12-23 | 55.97 | $35.67 | 64909 |
| 2022-12-22 | 53.62 | $35.25 | 114902 |
| 2022-12-21 | 54.41 | $35.37 | 159637 |
| 2022-12-20 | 49.72 | $34.57 | 84700 |
| 2022-12-19 | 50.34 | $34.67 | 108400 |
| 2022-12-16 | 46.84 | $34.11 | 270005 |
| 2022-12-15 | 50.20 | $34.67 | 143400 |
| 2022-12-14 | 54.86 | $35.37 | 156300 |
| 2022-12-13 | 52.53 | $34.98 | 206811 |
| 2022-12-12 | 51.05 | $34.74 | 106207 |
| 2022-12-09 | 53.14 | $35.06 | 67837 |
| 2022-12-08 | 54.48 | $35.26 | 86346 |
| 2022-12-07 | 54.26 | $35.22 | 107000 |
| 2022-12-06 | 53.41 | $35.06 | 66704 |
| 2022-12-05 | 54.00 | $35.16 | 76242 |
| 2022-12-02 | 60.16 | $36.13 | 101430 |
| 2022-12-01 | 57.30 | $35.53 | 118101 |
| 2022-11-30 | 55.95 | $35.26 | 134341 |
| 2022-11-29 | 51.87 | $34.50 | 102100 |
| 2022-11-28 | 48.73 | $33.97 | 75100 |
| 2022-11-25 | 54.61 | $34.89 | 22624 |
| 2022-11-23 | 52.29 | $34.50 | 93900 |
| 2022-11-22 | 53.49 | $34.68 | 107400 |
| 2022-11-21 | 52.63 | $34.53 | 128405 |
| 2022-11-18 | 53.44 | $34.66 | 203300 |
| 2022-11-17 | 53.75 | $34.71 | 169339 |
| 2022-11-16 | 49.68 | $33.96 | 105645 |
| 2022-11-15 | 51.88 | $34.34 | 125622 |
| 2022-11-14 | 51.50 | $34.27 | 90108 |
| 2022-11-11 | 54.74 | $34.83 | 178100 |
| 2022-11-10 | 54.70 | $34.82 | 343417 |
| 2022-11-09 | 51.39 | $34.15 | 114500 |
| 2022-11-08 | 56.93 | $35.09 | 147847 |
| 2022-11-07 | 58.26 | $35.30 | 151627 |
| 2022-11-04 | 58.22 | $35.29 | 120633 |
| 2022-11-03 | 55.24 | $34.63 | 118500 |
| 2022-11-02 | 56.93 | $34.92 | 196000 |
| 2022-11-01 | 53.53 | $34.19 | 134900 |
| 2022-10-31 | 55.89 | $34.60 | 174303 |
| 2022-10-28 | 54.68 | $34.34 | 132805 |
| 2022-10-27 | 50.06 | $33.41 | 196505 |
| 2022-10-26 | 46.78 | $32.82 | 109933 |
| 2022-10-25 | 46.33 | $32.74 | 99700 |
| 2022-10-24 | 42.11 | $32.02 | 129700 |
| 2022-10-21 | 40.57 | $31.77 | 211800 |
| 2022-10-20 | 37.14 | $31.23 | 76000 |
| 2022-10-19 | 38.71 | $31.63 | 97700 |
| 2022-10-18 | 42.15 | $32.44 | 172700 |
| 2022-10-17 | 42.19 | $32.45 | 198732 |
| 2022-10-14 | 36.88 | $31.60 | 141800 |
| 2022-10-13 | 37.26 | $31.70 | 121709 |
| 2022-10-12 | 36.07 | $31.51 | 206300 |
| 2022-10-11 | 36.27 | $31.57 | 223300 |
| 2022-10-10 | 33.17 | $31.06 | 61233 |
| 2022-10-07 | 33.72 | $31.24 | 68800 |
| 2022-10-06 | 36.02 | $31.97 | 95600 |
| 2022-10-05 | 37.15 | $32.31 | 60700 |
| 2022-10-04 | 40.62 | $33.29 | 104200 |
| 2022-10-03 | 37.80 | $32.79 | 101318 |
| 2022-09-30 | 37.58 | $32.75 | 163440 |
| 2022-09-29 | 28.13 | $31.22 | 136100 |
| 2022-09-28 | 29.03 | $31.55 | 188042 |
| 2022-09-27 | 22.69 | $30.66 | 209300 |
| 2022-09-26 | 25.60 | $31.85 | 188000 |
| 2022-09-23 | 30.01 | $33.29 | 69800 |
| 2022-09-22 | 31.41 | $33.68 | 59900 |
| 2022-09-21 | 34.57 | $34.49 | 79412 |
| 2022-09-20 | 32.08 | $34.18 | 70800 |
| 2022-09-19 | 34.72 | $34.83 | 58822 |
| 2022-09-16 | 35.09 | $34.92 | 514334 |
| 2022-09-15 | 35.26 | $34.96 | 74600 |
| 2022-09-14 | 35.73 | $35.08 | 79922 |
| 2022-09-13 | 40.34 | $36.16 | 107419 |
| 2022-09-12 | 46.95 | $37.40 | 81934 |
| 2022-09-09 | 45.93 | $37.25 | 70100 |
| 2022-09-08 | 39.78 | $36.41 | 54607 |
| 2022-09-07 | 37.62 | $36.14 | 56535 |
| 2022-09-06 | 36.57 | $36.01 | 49700 |
| 2022-09-02 | 36.18 | $35.96 | 44046 |
| 2022-09-01 | 38.48 | $36.47 | 65229 |
| 2022-08-31 | 40.48 | $36.89 | 64001 |
| 2022-08-30 | 41.26 | $37.05 | 49731 |
| 2022-08-29 | 43.86 | $37.57 | 41248 |
| 2022-08-26 | 46.38 | $38.04 | 37626 |
| 2022-08-25 | 51.71 | $38.93 | 41400 |
| 2022-08-24 | 50.81 | $38.78 | 35710 |
| 2022-08-23 | 49.67 | $38.59 | 93000 |
| 2022-08-22 | 56.15 | $39.59 | 61900 |
| 2022-08-19 | 59.00 | $39.98 | 55635 |
| 2022-08-18 | 58.33 | $39.85 | 41223 |
| 2022-08-17 | 62.44 | $40.40 | 42600 |
| 2022-08-16 | 63.13 | $40.49 | 40800 |
| 2022-08-15 | 67.04 | $40.99 | 34512 |
| 2022-08-12 | 66.37 | $40.82 | 67200 |
| 2022-08-11 | 64.33 | $40.32 | 36710 |
| 2022-08-10 | 67.76 | $40.76 | 74200 |
| 2022-08-09 | 67.76 | $40.76 | 74025 |
| 2022-08-08 | 65.09 | $40.06 | 51900 |
| 2022-08-05 | 64.04 | $39.80 | 65032 |
| 2022-08-04 | 66.22 | $40.10 | 102100 |
| 2022-08-03 | 68.06 | $40.35 | 179100 |
| 2022-08-02 | 64.83 | $39.48 | 46500 |
| 2022-08-01 | 69.43 | $40.08 | 144121 |
| 2022-07-29 | 64.99 | $38.95 | 59432 |
| 2022-07-28 | 63.79 | $38.68 | 33700 |
| 2022-07-27 | 60.47 | $37.98 | 38100 |
| 2022-07-26 | 60.17 | $37.92 | 48816 |
| 2022-07-25 | 58.80 | $37.64 | 42900 |
| 2022-07-22 | 56.66 | $37.22 | 52614 |
| 2022-07-21 | 55.46 | $36.99 | 45400 |
| 2022-07-20 | 53.39 | $36.60 | 93319 |
| 2022-07-19 | 52.47 | $36.43 | 71847 |
| 2022-07-18 | 47.05 | $35.50 | 46316 |
| 2022-07-15 | 49.83 | $35.98 | 62900 |
| 2022-07-14 | 44.42 | $35.15 | 20100 |
| 2022-07-13 | 44.01 | $35.09 | 29428 |
| 2022-07-12 | 44.97 | $35.27 | 51400 |
| 2022-07-11 | 44.97 | $35.27 | 34828 |
| 2022-07-08 | 47.01 | $35.67 | 41631 |
| 2022-07-07 | 47.17 | $35.70 | 42403 |
| 2022-07-06 | 51.12 | $36.45 | 47017 |
| 2022-07-05 | 51.02 | $36.43 | 90542 |
| 2022-07-01 | 50.26 | $36.28 | 64900 |
| 2022-06-30 | 49.92 | $36.21 | 94839 |
| 2022-06-29 | 51.26 | $36.49 | 59635 |
| 2022-06-28 | 48.20 | $35.84 | 88800 |
| 2022-06-27 | 46.78 | $35.55 | 83612 |
| 2022-06-24 | 48.79 | $36.01 | 243100 |
| 2022-06-23 | 43.08 | $34.88 | 86122 |
| 2022-06-22 | 36.46 | $33.77 | 67615 |
| 2022-06-21 | 35.37 | $33.60 | 72607 |
| 2022-06-17 | 32.92 | $33.22 | 134027 |
| 2022-06-16 | 31.36 | $32.98 | 76400 |
| 2022-06-15 | 33.00 | $33.52 | 71400 |
| 2022-06-14 | 28.80 | $32.88 | 103400 |
| 2022-06-13 | 31.63 | $33.84 | 87100 |
| 2022-06-10 | 41.43 | $36.28 | 72500 |
| 2022-06-09 | 42.67 | $36.52 | 58600 |
| 2022-06-08 | 43.75 | $36.73 | 82003 |
| 2022-06-07 | 45.64 | $37.09 | 69600 |
| 2022-06-06 | 39.66 | $36.22 | 76000 |
| 2022-06-03 | 38.17 | $36.02 | 94609 |
| 2022-06-02 | 43.00 | $36.98 | 58300 |
| 2022-06-01 | 45.15 | $37.36 | 62418 |
| 2022-05-31 | 47.03 | $37.68 | 98646 |
| 2022-05-27 | 47.14 | $37.70 | 52325 |
| 2022-05-26 | 42.32 | $36.99 | 120001 |
| 2022-05-25 | 42.48 | $37.02 | 71009 |
| 2022-05-24 | 39.74 | $36.63 | 74400 |
| 2022-05-23 | 37.27 | $36.29 | 58324 |
| 2022-05-20 | 34.58 | $35.93 | 98400 |
| 2022-05-19 | 35.55 | $36.17 | 121714 |
| 2022-05-18 | 36.19 | $36.33 | 111700 |
| 2022-05-17 | 39.30 | $37.07 | 54200 |
| 2022-05-16 | 35.45 | $36.53 | 63300 |
| 2022-05-13 | 33.90 | $36.32 | 120145 |
| 2022-05-12 | 31.59 | $36.01 | 95308 |
| 2022-05-11 | 31.52 | $36.00 | 129112 |
| 2022-05-10 | 35.09 | $37.00 | 158600 |
| 2022-05-09 | 36.05 | $37.25 | 119700 |
| 2022-05-06 | 37.03 | $37.50 | 99800 |
| 2022-05-05 | 34.55 | $37.13 | 148239 |
| 2022-05-04 | 34.08 | $37.06 | 138107 |
| 2022-05-03 | 30.09 | $36.47 | 71900 |
| 2022-05-02 | 28.77 | $36.28 | 118200 |
| 2022-04-29 | 30.32 | $36.82 | 130229 |
| 2022-04-28 | 35.44 | $38.35 | 63300 |
| 2022-04-27 | 30.95 | $37.73 | 122421 |
| 2022-04-26 | 32.91 | $38.29 | 56800 |
| 2022-04-25 | 36.79 | $39.27 | 64700 |
| 2022-04-22 | 37.47 | $39.43 | 53000 |
| 2022-04-21 | 41.36 | $40.28 | 64400 |
| 2022-04-20 | 42.65 | $40.54 | 49438 |
| 2022-04-19 | 41.72 | $40.40 | 74813 |
| 2022-04-18 | 41.27 | $40.33 | 57547 |
| 2022-04-14 | 47.44 | $41.57 | 52800 |
| 2022-04-13 | 46.89 | $41.48 | 68100 |
| 2022-04-12 | 44.45 | $41.08 | 102200 |
| 2022-04-11 | 44.74 | $41.14 | 56707 |
| 2022-04-08 | 46.09 | $41.42 | 37300 |
| 2022-04-07 | 47.70 | $41.75 | 81507 |
| 2022-04-06 | 51.04 | $42.40 | 79400 |
| 2022-04-05 | 48.62 | $41.94 | 110643 |
| 2022-04-04 | 51.40 | $42.47 | 67118 |
| 2022-04-01 | 53.88 | $42.92 | 109048 |
| 2022-03-31 | 50.28 | $42.21 | 118200 |
| 2022-03-30 | 48.51 | $41.88 | 58102 |
| 2022-03-29 | 49.94 | $42.16 | 69500 |
| 2022-03-28 | 44.72 | $41.22 | 71900 |
| 2022-03-25 | 45.39 | $41.36 | 48500 |
| 2022-03-24 | 43.97 | $41.11 | 61900 |
| 2022-03-23 | 42.43 | $40.84 | 46206 |
| 2022-03-22 | 44.41 | $41.30 | 66833 |
| 2022-03-21 | 44.49 | $41.32 | 56606 |
| 2022-03-18 | 44.78 | $41.39 | 272200 |
| 2022-03-17 | 42.41 | $40.92 | 49200 |
| 2022-03-16 | 39.25 | $40.32 | 112800 |
| 2022-03-15 | 36.96 | $39.90 | 76500 |
| 2022-03-14 | 35.86 | $39.70 | 72500 |
| 2022-03-11 | 39.02 | $40.68 | 78300 |
| 2022-03-10 | 40.58 | $41.13 | 63125 |
| 2022-03-09 | 41.93 | $41.51 | 94800 |
| 2022-03-08 | 42.32 | $41.62 | 63011 |
| 2022-03-07 | 43.35 | $41.92 | 93100 |
| 2022-03-04 | 50.10 | $43.66 | 69500 |
| 2022-03-03 | 46.94 | $42.96 | 62200 |
| 2022-03-02 | 46.01 | $42.76 | 78832 |
| 2022-03-01 | 42.28 | $41.98 | 102600 |
| 2022-02-28 | 40.88 | $41.70 | 164546 |
| 2022-02-25 | 43.87 | $42.53 | 94213 |
| 2022-02-24 | 40.70 | $41.89 | 88545 |
| 2022-02-23 | 40.09 | $41.77 | 72000 |
| 2022-02-22 | 42.34 | $42.43 | 150200 |
| 2022-02-18 | 47.35 | $43.74 | 117517 |
| 2022-02-17 | 48.31 | $43.97 | 77300 |
| 2022-02-16 | 49.08 | $44.16 | 127800 |
| 2022-02-15 | 42.27 | $42.69 | 99200 |
| 2022-02-14 | 40.63 | $42.37 | 92300 |
| 2022-02-11 | 41.87 | $42.72 | 100300 |
| 2022-02-10 | 35.52 | $41.53 | 102330 |
| 2022-02-09 | 39.52 | $42.69 | 66400 |
| 2022-02-08 | 36.78 | $42.22 | 47126 |
| 2022-02-07 | 37.96 | $42.56 | 61400 |
| 2022-02-04 | 39.78 | $43.07 | 119632 |
| 2022-02-03 | 40.54 | $43.28 | 48700 |
| 2022-02-02 | 44.45 | $44.30 | 108447 |
| 2022-02-01 | 44.70 | $44.36 | 130145 |
| 2022-01-31 | 48.81 | $45.34 | 137400 |
| 2022-01-28 | 42.67 | $44.14 | 125000 |
| 2022-01-27 | 39.21 | $43.54 | 81709 |
| 2022-01-26 | 41.18 | $44.04 | 96118 |
| 2022-01-25 | 44.77 | $44.88 | 131809 |
| 2022-01-24 | 46.46 | $45.25 | 92800 |
| 2022-01-21 | 41.08 | $44.31 | 124939 |
| 2022-01-20 | 39.74 | $44.09 | 71000 |
| 2022-01-19 | 43.61 | $44.99 | 79700 |
| 2022-01-18 | 47.14 | $45.72 | 98800 |
| 2022-01-14 | 52.15 | $46.63 | 96300 |
| 2022-01-13 | 52.33 | $46.66 | 132800 |
| 2022-01-12 | 56.19 | $47.31 | 153934 |
| 2022-01-11 | 53.10 | $46.70 | 140400 |
| 2022-01-10 | 60.17 | $47.77 | 150417 |
| 2022-01-07 | 58.95 | $47.52 | 95109 |
| 2022-01-06 | 58.81 | $47.49 | 106901 |
| 2022-01-05 | 53.31 | $46.42 | 77200 |
| 2022-01-04 | 57.69 | $47.06 | 73532 |
| 2022-01-03 | 57.27 | $46.98 | 81338 |
| 2021-12-31 | 59.28 | $47.27 | 128200 |
| 2021-12-30 | 60.04 | $47.38 | 51500 |
| 2021-12-29 | 59.46 | $47.25 | 38724 |
| 2021-12-28 | 56.34 | $46.58 | 65916 |
| 2021-12-27 | 53.87 | $46.09 | 84300 |
| 2021-12-23 | 50.27 | $45.43 | 40400 |
| 2021-12-22 | 51.19 | $45.59 | 54600 |
| 2021-12-21 | 47.55 | $44.95 | 76400 |
| 2021-12-20 | 47.49 | $44.94 | 75900 |
| 2021-12-17 | 50.07 | $45.43 | 539547 |
| 2021-12-16 | 48.83 | $45.20 | 90500 |
| 2021-12-15 | 48.83 | $45.20 | 238543 |
| 2021-12-14 | 45.31 | $44.54 | 111400 |
| 2021-12-13 | 45.49 | $44.58 | 125919 |
| 2021-12-10 | 45.07 | $44.50 | 201300 |
| 2021-12-09 | 46.29 | $44.79 | 82231 |
| 2021-12-08 | 48.65 | $45.34 | 43725 |
| 2021-12-07 | 47.21 | $45.03 | 59100 |
| 2021-12-06 | 46.79 | $44.94 | 89000 |
| 2021-12-03 | 39.56 | $43.49 | 98200 |
| 2021-12-02 | 40.72 | $43.81 | 77200 |
| 2021-12-01 | 33.49 | $42.56 | 102107 |
| 2021-11-30 | 35.01 | $43.03 | 105410 |
| 2021-11-29 | 36.63 | $43.51 | 81445 |
| 2021-11-26 | 37.32 | $43.71 | 56918 |
| 2021-11-24 | 44.41 | $45.51 | 115600 |
| 2021-11-23 | 39.03 | $44.63 | 92600 |
| 2021-11-22 | 37.86 | $44.45 | 64700 |
| 2021-11-19 | 39.25 | $44.80 | 115000 |
| 2021-11-18 | 40.01 | $44.99 | 84200 |
| 2021-11-17 | 42.38 | $45.57 | 84246 |
| 2021-11-16 | 42.54 | $45.61 | 77800 |
| 2021-11-15 | 45.58 | $46.33 | 65900 |
| 2021-11-12 | 45.06 | $46.23 | 46100 |
| 2021-11-11 | 47.46 | $46.79 | 71814 |
| 2021-11-10 | 48.38 | $47.00 | 106900 |
| 2021-11-09 | 50.09 | $47.39 | 76733 |
| 2021-11-08 | 49.70 | $47.30 | 55400 |
| 2021-11-05 | 51.52 | $47.73 | 65600 |
| 2021-11-04 | 46.05 | $46.48 | 76702 |
| 2021-11-03 | 48.20 | $47.00 | 102600 |
| 2021-11-02 | 55.22 | $48.49 | 68700 |
| 2021-11-01 | 56.27 | $48.69 | 81032 |
| 2021-10-29 | 52.65 | $47.84 | 91400 |
| 2021-10-28 | 54.78 | $48.26 | 67800 |
| 2021-10-27 | 56.06 | $48.51 | 104800 |
| 2021-10-26 | 52.65 | $47.70 | 76600 |
| 2021-10-25 | 46.68 | $46.47 | 90900 |
| 2021-10-22 | 48.67 | $46.89 | 66900 |
| 2021-10-21 | 49.24 | $47.01 | 73700 |
| 2021-10-20 | 48.19 | $46.79 | 96100 |
| 2021-10-19 | 46.31 | $46.40 | 79900 |
| 2021-10-18 | 49.74 | $47.18 | 73800 |
| 2021-10-15 | 53.14 | $47.89 | 93909 |
| 2021-10-14 | 54.34 | $48.13 | 78631 |
| 2021-10-13 | 51.85 | $47.55 | 86304 |
| 2021-10-12 | 45.65 | $46.27 | 42627 |
| 2021-10-11 | 39.01 | $45.13 | 66700 |
| 2021-10-08 | 38.50 | $45.05 | 52148 |
| 2021-10-07 | 39.59 | $45.33 | 63024 |
| 2021-10-06 | 37.62 | $45.00 | 60517 |
| 2021-10-05 | 35.51 | $44.65 | 62120 |
| 2021-10-04 | 39.50 | $45.75 | 109800 |
| 2021-10-01 | 38.31 | $45.55 | 139800 |
| 2021-09-30 | 36.14 | $45.19 | 95922 |
| 2021-09-29 | 40.28 | $46.30 | 119100 |
| 2021-09-28 | 38.47 | $46.00 | 161900 |
| 2021-09-27 | 41.45 | $46.75 | 149700 |
| 2021-09-24 | 47.34 | $48.02 | 177038 |
| 2021-09-23 | 50.57 | $48.62 | 88407 |
| 2021-09-22 | 50.03 | $48.52 | 85500 |
| 2021-09-21 | 49.40 | $48.40 | 141419 |
| 2021-09-20 | 47.84 | $48.10 | 84624 |
| 2021-09-17 | 48.12 | $48.16 | 318043 |
| 2021-09-16 | 47.49 | $48.03 | 87126 |
| 2021-09-15 | 46.53 | $47.83 | 89749 |
| 2021-09-14 | 45.68 | $47.65 | 148321 |
| 2021-09-13 | 42.80 | $47.05 | 95135 |
| 2021-09-10 | 38.86 | $46.28 | 96400 |
| 2021-09-09 | 45.16 | $47.92 | 104100 |
| 2021-09-08 | 50.69 | $49.08 | 76124 |
| 2021-09-07 | 48.95 | $48.74 | 51200 |
| 2021-09-03 | 53.31 | $49.57 | 69728 |
| 2021-09-02 | 55.34 | $49.93 | 47036 |
| 2021-09-01 | 53.85 | $49.61 | 87600 |
| 2021-08-31 | 48.23 | $48.51 | 57844 |
| 2021-08-30 | 48.59 | $48.58 | 50600 |
| 2021-08-27 | 47.10 | $48.30 | 86407 |
| 2021-08-26 | 43.37 | $47.63 | 59101 |
| 2021-08-25 | 46.78 | $48.36 | 84000 |
| 2021-08-24 | 44.09 | $47.89 | 34700 |
| 2021-08-23 | 42.86 | $47.68 | 59800 |
| 2021-08-20 | 44.09 | $47.96 | 89000 |
| 2021-08-19 | 42.12 | $47.61 | 60200 |
| 2021-08-18 | 43.28 | $47.89 | 65229 |
| 2021-08-17 | 44.27 | $48.13 | 42106 |
| 2021-08-16 | 42.50 | $47.79 | 54845 |
| 2021-08-13 | 45.27 | $48.48 | 38347 |
| 2021-08-12 | 42.42 | $47.93 | 77500 |
| 2021-08-11 | 43.88 | $48.30 | 73900 |
| 2021-08-10 | 44.91 | $48.56 | 73500 |
| 2021-08-09 | 48.05 | $49.32 | 55300 |
| 2021-08-06 | 50.38 | $49.85 | 71800 |
| 2021-08-05 | 49.85 | $49.73 | 70600 |
| 2021-08-04 | 44.07 | $48.49 | 87804 |
| 2021-08-03 | 50.60 | $49.95 | 128815 |
| 2021-08-02 | 47.29 | $49.30 | 51003 |
| 2021-07-30 | 49.88 | $49.83 | 87000 |
| 2021-07-29 | 50.22 | $49.90 | 43400 |
| 2021-07-28 | 47.88 | $49.42 | 52519 |
| 2021-07-27 | 47.54 | $49.35 | 62626 |
| 2021-07-26 | 46.54 | $49.14 | 59600 |
| 2021-07-23 | 48.33 | $49.57 | 40300 |
| 2021-07-22 | 43.15 | $48.50 | 59300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-26.63
2026-07-20
Close Price
$18.68
Vol: 199146
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.02
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -26.63 | $18.68 | 199146 |
| 2026-07-17 | -17.39 | $18.81 | 262622 |
| 2026-07-16 | -7.75 | $18.58 | 295152 |
| 2026-07-15 | -50.00 | $17.97 | 166100 |
| 2026-07-14 | -70.00 | $17.69 | 164641 |
| 2026-07-13 | -42.86 | $18.07 | 134551 |
| 2026-07-10 | -47.14 | $18.01 | 167600 |
| 2026-07-09 | -61.43 | $17.81 | 258600 |
| 2026-07-08 | -55.71 | $17.89 | 195947 |
| 2026-07-07 | -47.14 | $18.01 | 226527 |
| 2026-07-06 | -43.36 | $18.05 | 222819 |
| 2026-07-02 | -22.78 | $18.31 | 204327 |
| 2026-07-01 | -10.39 | $18.38 | 151000 |
| 2026-06-30 | -16.88 | $18.28 | 178976 |
| 2026-06-29 | -3.25 | $18.49 | 151200 |
| 2026-06-26 | -4.32 | $18.33 | 594334 |
| 2026-06-25 | -25.58 | $17.96 | 169700 |
| 2026-06-24 | -20.16 | $18.03 | 188400 |
| 2026-06-23 | -34.11 | $17.85 | 160801 |
| 2026-06-22 | -61.24 | $17.50 | 175284 |
| 2026-06-18 | -66.67 | $17.43 | 389000 |
| 2026-06-17 | -65.89 | $17.44 | 140600 |
| 2026-06-16 | -45.74 | $17.70 | 115845 |
| 2026-06-15 | -48.95 | $17.59 | 134023 |
| 2026-06-12 | -24.36 | $17.91 | 91128 |
| 2026-06-11 | -26.92 | $17.87 | 142034 |
| 2026-06-10 | -20.98 | $17.86 | 133041 |
| 2026-06-09 | -16.94 | $17.70 | 159128 |
| 2026-06-08 | -40.50 | $17.39 | 100500 |
| 2026-06-05 | -32.23 | $17.49 | 124031 |
| 2026-06-04 | -49.59 | $17.28 | 137400 |
| 2026-06-03 | -77.24 | $17.00 | 189026 |
| 2026-06-02 | -47.59 | $17.43 | 151700 |
| 2026-06-01 | -60.00 | $17.25 | 195801 |
| 2026-05-29 | -62.07 | $17.22 | 213039 |
| 2026-05-28 | -51.72 | $17.37 | 163900 |
| 2026-05-27 | -37.24 | $17.58 | 144900 |
| 2026-05-26 | -38.62 | $17.56 | 129100 |
| 2026-05-22 | -51.03 | $17.38 | 196000 |
| 2026-05-21 | -27.59 | $17.72 | 212500 |
| 2026-05-20 | -33.72 | $17.54 | 181240 |
| 2026-05-19 | -45.35 | $17.34 | 141340 |
| 2026-05-18 | -48.26 | $17.29 | 159314 |
| 2026-05-15 | -72.67 | $16.87 | 162000 |
| 2026-05-14 | -60.47 | $17.08 | 167592 |
| 2026-05-13 | -65.12 | $17.00 | 237800 |
| 2026-05-12 | -63.95 | $17.02 | 313431 |
| 2026-05-11 | -73.26 | $16.86 | 215536 |
| 2026-05-08 | -31.40 | $17.58 | 255403 |
| 2026-05-07 | -25.58 | $17.68 | 220100 |
| 2026-05-06 | -35.47 | $17.51 | 239637 |
| 2026-05-05 | -10.14 | $17.64 | 265794 |
| 2026-05-04 | -35.88 | $17.17 | 293541 |
| 2026-05-01 | -9.14 | $17.61 | 198838 |
| 2026-04-30 | -26.29 | $17.22 | 168905 |
| 2026-04-29 | -24.41 | $17.26 | 150930 |
| 2026-04-28 | -9.26 | $17.58 | 130212 |
| 2026-04-27 | -17.54 | $17.38 | 144001 |
| 2026-04-24 | -25.44 | $17.20 | 179600 |
| 2026-04-23 | -31.14 | $17.07 | 925530 |
| 2026-04-22 | -28.51 | $17.13 | 137740 |
| 2026-04-21 | -29.82 | $17.10 | 113500 |
| 2026-04-20 | -13.60 | $17.47 | 114431 |
| 2026-04-17 | -6.47 | $17.63 | 326931 |
| 2026-04-16 | -2.80 | $17.54 | 124329 |
| 2026-04-15 | -2.51 | $17.40 | 117005 |
| 2026-04-14 | -1.54 | $17.38 | 122900 |
| 2026-04-13 | -1.69 | $17.20 | 152404 |
| 2026-04-10 | -5.08 | $17.14 | 156637 |
| 2026-04-09 | -6.67 | $17.00 | 174400 |
| 2026-04-08 | -6.15 | $16.68 | 201217 |
| 2026-04-07 | -30.77 | $16.36 | 111800 |
| 2026-04-06 | -55.38 | $16.04 | 103331 |
| 2026-04-02 | -52.31 | $16.08 | 178800 |
| 2026-04-01 | -79.88 | $15.80 | 147042 |
| 2026-03-31 | -76.37 | $15.89 | 235146 |
| 2026-03-30 | -86.41 | $15.71 | 170524 |
| 2026-03-27 | -96.79 | $15.52 | 171700 |
| 2026-03-26 | -73.76 | $15.99 | 185000 |
| 2026-03-25 | -83.17 | $15.80 | 126220 |
| 2026-03-24 | -79.70 | $15.87 | 121801 |
| 2026-03-23 | -73.27 | $16.00 | 255700 |
| 2026-03-20 | -96.04 | $15.54 | 530100 |
| 2026-03-19 | -77.12 | $16.30 | 172328 |
| 2026-03-18 | -81.11 | $16.29 | 170755 |
| 2026-03-17 | -71.15 | $16.55 | 204001 |
| 2026-03-16 | -71.63 | $16.54 | 224300 |
| 2026-03-13 | -90.38 | $16.15 | 313931 |
| 2026-03-12 | -95.92 | $16.16 | 349200 |
| 2026-03-11 | -90.78 | $16.31 | 201606 |
| 2026-03-10 | -79.33 | $16.55 | 473600 |
| 2026-03-09 | -75.96 | $16.62 | 496923 |
| 2026-03-06 | -74.16 | $16.67 | 167500 |
| 2026-03-05 | -67.46 | $16.81 | 532300 |
| 2026-03-04 | -45.93 | $17.26 | 450000 |
| 2026-03-03 | -51.20 | $17.15 | 206700 |
| 2026-03-02 | -43.06 | $17.32 | 477014 |
| 2026-02-27 | -54.07 | $17.09 | 456834 |
| 2026-02-26 | -57.42 | $17.02 | 267212 |
| 2026-02-25 | -66.99 | $16.82 | 362200 |
| 2026-02-24 | -69.38 | $16.77 | 304929 |
| 2026-02-23 | -90.43 | $16.33 | 466338 |
| 2026-02-20 | -73.29 | $17.04 | 531625 |
| 2026-02-19 | -74.53 | $17.02 | 613848 |
| 2026-02-18 | -60.25 | $17.25 | 544336 |
| 2026-02-17 | -12.42 | $18.02 | 443539 |
| 2026-02-13 | -36.02 | $17.64 | 503248 |
| 2026-02-12 | -43.48 | $17.52 | 448257 |
| 2026-02-11 | -17.58 | $17.93 | 311123 |
| 2026-02-10 | -8.48 | $18.08 | 250800 |
| 2026-02-09 | -15.76 | $17.96 | 235019 |
| 2026-02-06 | -5.45 | $18.13 | 154238 |
| 2026-02-05 | -3.09 | $18.14 | 270990 |
| 2026-02-04 | -9.20 | $18.04 | 209300 |
| 2026-02-03 | -15.79 | $17.55 | 265532 |
| 2026-02-02 | -5.08 | $17.39 | 160431 |
| 2026-01-30 | -3.97 | $17.28 | 155750 |
| 2026-01-29 | -32.54 | $16.92 | 121000 |
| 2026-01-28 | -53.17 | $16.66 | 199500 |
| 2026-01-27 | -19.12 | $17.07 | 86520 |
| 2026-01-26 | -17.65 | $17.03 | 138541 |
| 2026-01-23 | -19.65 | $16.99 | 134479 |
| 2026-01-22 | -11.93 | $17.12 | 188232 |
| 2026-01-21 | -10.23 | $17.15 | 174604 |
| 2026-01-20 | -10.23 | $17.15 | 188112 |
| 2026-01-16 | -12.50 | $17.04 | 303400 |
| 2026-01-15 | -8.77 | $17.06 | 121915 |
| 2026-01-14 | -7.51 | $16.96 | 150900 |
| 2026-01-13 | -11.11 | $16.89 | 103618 |
| 2026-01-12 | -12.00 | $16.85 | 190900 |
| 2026-01-09 | -5.18 | $16.90 | 158824 |
| 2026-01-08 | -10.88 | $16.79 | 148308 |
| 2026-01-07 | -4.35 | $16.83 | 238300 |
| 2026-01-06 | 0.00 | $16.64 | 188400 |
| 2026-01-05 | -12.16 | $16.37 | 194200 |
| 2026-01-02 | -14.86 | $16.33 | 260203 |
| 2025-12-31 | -5.59 | $16.42 | 178200 |
| 2025-12-30 | -11.94 | $16.25 | 216915 |
| 2025-12-29 | -2.50 | $16.24 | 210847 |
| 2025-12-26 | -26.67 | $15.95 | 121900 |
| 2025-12-24 | -41.67 | $15.77 | 75700 |
| 2025-12-23 | -48.53 | $15.61 | 137129 |
| 2025-12-22 | -37.58 | $15.71 | 217904 |
| 2025-12-19 | -17.55 | $15.94 | 575800 |
| 2025-12-18 | -5.32 | $16.17 | 285800 |
| 2025-12-17 | -1.31 | $15.90 | 206643 |
| 2025-12-16 | -28.29 | $15.48 | 193506 |
| 2025-12-15 | -27.63 | $15.49 | 281900 |
| 2025-12-12 | -37.65 | $15.30 | 238300 |
| 2025-12-11 | -49.39 | $15.10 | 273505 |
| 2025-12-10 | -26.22 | $15.48 | 234400 |
| 2025-12-09 | -34.15 | $15.35 | 122215 |
| 2025-12-08 | -42.77 | $15.20 | 161846 |
| 2025-12-05 | -32.80 | $15.29 | 240500 |
| 2025-12-04 | -37.04 | $15.21 | 306246 |
| 2025-12-03 | -8.47 | $15.75 | 171000 |
| 2025-12-02 | -8.47 | $15.75 | 166945 |
| 2025-12-01 | -12.43 | $15.64 | 247415 |
| 2025-11-28 | -15.68 | $15.58 | 102600 |
| 2025-11-26 | -5.95 | $15.76 | 208065 |
| 2025-11-25 | -8.33 | $15.56 | 324603 |
| 2025-11-24 | -19.08 | $15.08 | 1.4M |
| 2025-11-21 | -24.43 | $15.01 | 301900 |
| 2025-11-20 | -69.47 | $14.42 | 291100 |
| 2025-11-19 | -51.45 | $14.62 | 275734 |
| 2025-11-18 | -5.07 | $15.26 | 318100 |
| 2025-11-17 | -28.97 | $14.84 | 321700 |
| 2025-11-14 | -29.49 | $14.80 | 388304 |
| 2025-11-13 | -44.87 | $14.56 | 272831 |
| 2025-11-12 | -49.36 | $14.49 | 235300 |
| 2025-11-11 | -32.05 | $14.76 | 236200 |
| 2025-11-10 | -32.58 | $14.68 | 359300 |
| 2025-11-07 | -39.41 | $14.46 | 338705 |
| 2025-11-06 | -24.63 | $14.76 | 485100 |
| 2025-11-05 | -22.66 | $14.80 | 317600 |
| 2025-11-04 | -28.08 | $14.69 | 313200 |
| 2025-11-03 | -31.53 | $14.62 | 221703 |
| 2025-10-31 | -29.56 | $14.66 | 319560 |
| 2025-10-30 | -22.22 | $14.84 | 256900 |
| 2025-10-29 | -44.95 | $14.43 | 495944 |
| 2025-10-28 | -44.89 | $14.47 | 258101 |
| 2025-10-27 | -43.56 | $14.50 | 264128 |
| 2025-10-24 | -39.56 | $14.59 | 201223 |
| 2025-10-23 | -64.89 | $14.02 | 147832 |
| 2025-10-22 | -60.00 | $14.13 | 184200 |
| 2025-10-21 | -64.44 | $14.03 | 220100 |
| 2025-10-20 | -67.56 | $13.96 | 226300 |
| 2025-10-17 | -72.00 | $13.86 | 187224 |
| 2025-10-16 | -65.33 | $14.01 | 235856 |
| 2025-10-15 | -60.44 | $14.12 | 211100 |
| 2025-10-14 | -70.46 | $13.93 | 236410 |
| 2025-10-13 | -86.08 | $13.56 | 208300 |
| 2025-10-10 | -100.00 | $13.31 | 259244 |
| 2025-10-09 | -93.99 | $13.65 | 275208 |
| 2025-10-08 | -98.46 | $13.92 | 248400 |
| 2025-10-07 | -100.00 | $14.12 | 241862 |
| 2025-10-06 | -99.26 | $14.49 | 328700 |
| 2025-10-03 | -82.83 | $15.02 | 168521 |
| 2025-10-02 | -80.81 | $15.04 | 247000 |
| 2025-10-01 | -46.46 | $15.38 | 153200 |
| 2025-09-30 | -54.55 | $15.30 | 201828 |
| 2025-09-29 | -81.82 | $15.03 | 151000 |
| 2025-09-26 | -79.80 | $15.05 | 172900 |
| 2025-09-25 | -84.85 | $15.00 | 210100 |
| 2025-09-24 | -92.22 | $15.01 | 211805 |
| 2025-09-23 | -76.92 | $15.14 | 160900 |
| 2025-09-22 | -81.32 | $15.10 | 178300 |
| 2025-09-19 | -82.83 | $15.02 | 638035 |
| 2025-09-18 | -34.48 | $15.44 | 164926 |
| 2025-09-17 | -52.59 | $15.23 | 171732 |
| 2025-09-16 | -40.63 | $15.32 | 134900 |
| 2025-09-15 | -24.53 | $15.45 | 204200 |
| 2025-09-12 | -9.49 | $15.68 | 127016 |
| 2025-09-11 | -6.33 | $15.73 | 158900 |
| 2025-09-10 | -19.62 | $15.52 | 130200 |
| 2025-09-09 | -5.06 | $15.75 | 132000 |
| 2025-09-08 | -3.68 | $15.77 | 211941 |
| 2025-09-05 | -8.18 | $15.66 | 169405 |
| 2025-09-04 | -5.59 | $15.55 | 136014 |
| 2025-09-03 | -38.93 | $15.11 | 124600 |
| 2025-09-02 | -34.90 | $15.17 | 286509 |
| 2025-08-29 | -18.79 | $15.41 | 151745 |
| 2025-08-28 | -32.21 | $15.21 | 188645 |
| 2025-08-27 | -42.31 | $15.25 | 107003 |
| 2025-08-26 | -57.02 | $15.18 | 172402 |
| 2025-08-25 | -65.98 | $15.03 | 182649 |
| 2025-08-22 | -62.30 | $15.12 | 227601 |
| 2025-08-21 | -78.44 | $14.78 | 204139 |
| 2025-08-20 | -76.21 | $14.84 | 205200 |
| 2025-08-19 | -75.46 | $14.86 | 151702 |
| 2025-08-18 | -90.33 | $14.46 | 230935 |
| 2025-08-15 | -94.42 | $14.35 | 251000 |
| 2025-08-14 | -89.22 | $14.49 | 211900 |
| 2025-08-13 | -71.68 | $15.01 | 225779 |
| 2025-08-12 | -80.87 | $14.77 | 245792 |
| 2025-08-11 | -95.91 | $14.34 | 313427 |
| 2025-08-08 | -98.76 | $14.44 | 475715 |
| 2025-08-07 | -88.71 | $15.42 | 460800 |
| 2025-08-06 | -83.87 | $15.54 | 993300 |
| 2025-08-05 | -86.69 | $15.47 | 186300 |
| 2025-08-04 | -86.69 | $15.47 | 221820 |
| 2025-08-01 | -91.94 | $15.34 | 277302 |
| 2025-07-31 | -93.75 | $15.37 | 488223 |
| 2025-07-30 | -77.92 | $15.75 | 611506 |
| 2025-07-29 | -80.59 | $16.25 | 744051 |
| 2025-07-28 | -74.12 | $16.36 | 243765 |
| 2025-07-25 | -62.35 | $16.56 | 277647 |
| 2025-07-24 | -71.76 | $16.40 | 175256 |
| 2025-07-23 | -62.94 | $16.55 | 225132 |
| 2025-07-22 | -80.59 | $16.25 | 274500 |
| 2025-07-21 | -97.65 | $15.96 | 259300 |
| 2025-07-18 | -90.00 | $16.18 | 263600 |
| 2025-07-17 | -96.43 | $16.27 | 274638 |
| 2025-07-16 | -47.66 | $17.01 | 192200 |
| 2025-07-15 | -50.78 | $16.97 | 194400 |
| 2025-07-14 | -17.50 | $17.33 | 135900 |
| 2025-07-11 | -40.00 | $17.06 | 149200 |
| 2025-07-10 | -50.00 | $16.94 | 183600 |
| 2025-07-09 | -72.50 | $16.67 | 133900 |
| 2025-07-08 | -73.33 | $16.66 | 172344 |
| 2025-07-07 | -64.17 | $16.77 | 211212 |
| 2025-07-03 | -2.99 | $17.50 | 133915 |
| 2025-07-02 | -13.28 | $17.31 | 210700 |
| 2025-07-01 | -31.06 | $17.07 | 435400 |
| 2025-06-30 | -64.39 | $16.63 | 232834 |
| 2025-06-27 | -56.06 | $16.74 | 937033 |
| 2025-06-26 | -39.39 | $16.96 | 275200 |
| 2025-06-25 | -68.94 | $16.57 | 262700 |
| 2025-06-24 | -37.42 | $16.90 | 501403 |
| 2025-06-23 | -12.42 | $17.03 | 148927 |
| 2025-06-20 | -31.68 | $16.72 | 365600 |
| 2025-06-18 | -27.33 | $16.79 | 148201 |
| 2025-06-17 | -32.30 | $16.71 | 204023 |
| 2025-06-16 | -40.37 | $16.58 | 170900 |
| 2025-06-13 | -33.54 | $16.69 | 199400 |
| 2025-06-12 | -27.95 | $16.78 | 139408 |
| 2025-06-11 | -26.09 | $16.81 | 176325 |
| 2025-06-10 | -22.36 | $16.87 | 176700 |
| 2025-06-09 | -9.79 | $16.91 | 189900 |
| 2025-06-06 | -6.87 | $16.84 | 189000 |
| 2025-06-05 | -62.42 | $16.24 | 179216 |
| 2025-06-04 | -55.09 | $16.37 | 266600 |
| 2025-06-03 | -55.09 | $16.37 | 170600 |
| 2025-06-02 | -55.09 | $16.37 | 192842 |
| 2025-05-30 | -56.89 | $16.34 | 269251 |
| 2025-05-29 | -52.69 | $16.41 | 118392 |
| 2025-05-28 | -60.95 | $16.28 | 164200 |
| 2025-05-27 | -49.11 | $16.48 | 216817 |
| 2025-05-23 | -86.39 | $15.85 | 159400 |
| 2025-05-22 | -76.47 | $16.01 | 165252 |
| 2025-05-21 | -72.51 | $16.07 | 129124 |
| 2025-05-20 | -41.52 | $16.60 | 98349 |
| 2025-05-19 | -32.75 | $16.75 | 148025 |
| 2025-05-16 | -29.82 | $16.80 | 227125 |
| 2025-05-15 | -53.22 | $16.40 | 195948 |
| 2025-05-14 | -81.87 | $15.91 | 258111 |
| 2025-05-13 | -57.30 | $16.25 | 271041 |
| 2025-05-12 | -46.76 | $16.30 | 308314 |
| 2025-05-09 | -48.24 | $16.08 | 236400 |
| 2025-05-08 | -20.78 | $16.78 | 233303 |
| 2025-05-07 | -8.24 | $17.10 | 226600 |
| 2025-05-06 | -12.16 | $17.00 | 168115 |
| 2025-05-05 | -11.15 | $17.07 | 174605 |
| 2025-05-02 | -20.49 | $17.01 | 150722 |
| 2025-05-01 | -37.50 | $16.86 | 315300 |
| 2025-04-30 | -35.20 | $17.08 | 269135 |
| 2025-04-29 | -59.02 | $16.26 | 136333 |
| 2025-04-28 | -65.85 | $16.01 | 157500 |
| 2025-04-25 | -60.38 | $16.21 | 205218 |
| 2025-04-24 | -74.39 | $15.71 | 158300 |
| 2025-04-23 | -72.24 | $15.79 | 169512 |
| 2025-04-22 | -67.92 | $15.95 | 147008 |
| 2025-04-21 | -67.92 | $15.95 | 225135 |
| 2025-04-17 | -66.84 | $16.00 | 178103 |
| 2025-04-16 | -73.72 | $15.79 | 197200 |
| 2025-04-15 | -76.79 | $15.67 | 189220 |
| 2025-04-14 | -80.19 | $15.58 | 287601 |
| 2025-04-11 | -94.93 | $14.97 | 369933 |
| 2025-04-10 | -91.73 | $15.24 | 607162 |
| 2025-04-09 | -71.47 | $16.42 | 531521 |
| 2025-04-08 | -93.71 | $16.07 | 315048 |
| 2025-04-07 | -82.12 | $16.42 | 380448 |
| 2025-04-04 | -88.68 | $17.13 | 265748 |
| 2025-04-03 | -94.53 | $17.80 | 187900 |
| 2025-04-02 | -73.33 | $18.13 | 142708 |
| 2025-04-01 | -59.17 | $18.30 | 104400 |
| 2025-03-31 | -70.83 | $18.16 | 229539 |
| 2025-03-28 | -63.33 | $18.25 | 107948 |
| 2025-03-27 | -82.50 | $18.02 | 131839 |
| 2025-03-26 | -65.83 | $18.22 | 82700 |
| 2025-03-25 | -80.00 | $18.05 | 198300 |
| 2025-03-24 | -61.67 | $18.27 | 285522 |
| 2025-03-21 | -70.80 | $18.21 | 475121 |
| 2025-03-20 | -62.67 | $18.44 | 147805 |
| 2025-03-19 | -54.00 | $18.57 | 220900 |
| 2025-03-18 | -61.73 | $18.50 | 216500 |
| 2025-03-17 | -61.61 | $18.69 | 212061 |
| 2025-03-14 | -80.83 | $18.34 | 192100 |
| 2025-03-13 | -98.75 | $17.91 | 242625 |
| 2025-03-12 | -89.69 | $18.28 | 251735 |
| 2025-03-11 | -86.10 | $18.36 | 271912 |
| 2025-03-10 | -77.13 | $18.56 | 236300 |
| 2025-03-07 | -80.27 | $18.49 | 246305 |
| 2025-03-06 | -73.99 | $18.63 | 304700 |
| 2025-03-05 | -76.68 | $18.57 | 357800 |
| 2025-03-04 | -87.74 | $18.42 | 217300 |
| 2025-03-03 | -79.72 | $18.59 | 294421 |
| 2025-02-28 | -72.64 | $18.74 | 434813 |
| 2025-02-27 | -75.78 | $18.70 | 325500 |
| 2025-02-26 | -95.28 | $18.27 | 316300 |
| 2025-02-25 | -88.93 | $18.44 | 315936 |
| 2025-02-24 | -90.41 | $18.42 | 226722 |
| 2025-02-21 | -83.27 | $18.78 | 377913 |
| 2025-02-20 | -77.69 | $18.92 | 311700 |
| 2025-02-19 | -92.43 | $18.55 | 928440 |
| 2025-02-18 | -66.46 | $19.80 | 289747 |
| 2025-02-14 | -60.87 | $19.89 | 126801 |
| 2025-02-13 | -61.49 | $19.88 | 125612 |
| 2025-02-12 | -59.44 | $19.80 | 188141 |
| 2025-02-11 | -34.98 | $20.16 | 118642 |
| 2025-02-10 | -36.82 | $19.99 | 139000 |
| 2025-02-07 | -36.78 | $19.98 | 109800 |
| 2025-02-06 | -35.95 | $20.00 | 108803 |
| 2025-02-05 | -33.06 | $20.07 | 104900 |
| 2025-02-04 | -38.02 | $19.95 | 201938 |
| 2025-02-03 | -46.28 | $19.75 | 157543 |
| 2025-01-31 | -42.98 | $19.83 | 182508 |
| 2025-01-30 | -44.63 | $19.79 | 247931 |
| 2025-01-29 | -26.52 | $20.13 | 131050 |
| 2025-01-28 | -17.92 | $20.37 | 144522 |
| 2025-01-27 | -16.85 | $20.40 | 186401 |
| 2025-01-24 | -5.93 | $20.10 | 154700 |
| 2025-01-23 | -15.92 | $19.85 | 148600 |
| 2025-01-22 | -30.20 | $19.50 | 262200 |
| 2025-01-21 | -2.04 | $20.19 | 174100 |
| 2025-01-17 | -19.63 | $19.51 | 233322 |
| 2025-01-16 | -0.52 | $19.70 | 140400 |
| 2025-01-15 | -16.67 | $19.39 | 124834 |
| 2025-01-14 | -13.45 | $19.27 | 171518 |
| 2025-01-13 | -38.01 | $18.85 | 299430 |
| 2025-01-10 | -43.86 | $18.75 | 212300 |
| 2025-01-08 | -17.54 | $19.20 | 170700 |
| 2025-01-07 | -35.67 | $18.89 | 189200 |
| 2025-01-06 | -33.92 | $18.92 | 234500 |
| 2025-01-03 | -2.92 | $19.45 | 171106 |
| 2025-01-02 | -27.33 | $18.88 | 209512 |
| 2024-12-31 | -0.70 | $19.21 | 198000 |
| 2024-12-30 | -22.39 | $18.83 | 197500 |
| 2024-12-27 | -58.21 | $18.35 | 234700 |
| 2024-12-26 | -43.28 | $18.55 | 158816 |
| 2024-12-24 | -61.94 | $18.30 | 95100 |
| 2024-12-23 | -88.81 | $17.94 | 244307 |
| 2024-12-20 | -60.90 | $18.32 | 1.3M |
| 2024-12-19 | -77.44 | $18.10 | 382516 |
| 2024-12-18 | -65.41 | $18.26 | 316300 |
| 2024-12-17 | -18.60 | $18.85 | 406000 |
| 2024-12-16 | -56.59 | $18.36 | 348805 |
| 2024-12-13 | -77.52 | $18.09 | 182100 |
| 2024-12-12 | -88.79 | $18.14 | 145700 |
| 2024-12-11 | -88.82 | $18.20 | 248711 |
| 2024-12-10 | -65.43 | $18.58 | 182600 |
| 2024-12-09 | -74.07 | $18.44 | 173900 |
| 2024-12-06 | -92.59 | $18.14 | 136948 |
| 2024-12-05 | -77.78 | $18.45 | 314411 |
| 2024-12-04 | -62.07 | $18.77 | 200241 |
| 2024-12-03 | -63.22 | $18.75 | 201400 |
| 2024-12-02 | -58.62 | $18.83 | 229836 |
| 2024-11-29 | -54.60 | $18.90 | 89000 |
| 2024-11-27 | -60.92 | $18.79 | 180800 |
| 2024-11-26 | -70.00 | $18.38 | 290335 |
| 2024-11-25 | -55.56 | $18.60 | 497946 |
| 2024-11-22 | -59.11 | $18.52 | 251200 |
| 2024-11-21 | -45.52 | $18.53 | 237700 |
| 2024-11-20 | -44.92 | $18.39 | 132300 |
| 2024-11-19 | -35.69 | $18.69 | 157822 |
| 2024-11-18 | -29.54 | $18.89 | 217532 |
| 2024-11-15 | -38.15 | $18.61 | 138629 |
| 2024-11-14 | -36.92 | $18.65 | 226200 |
| 2024-11-13 | -26.15 | $19.00 | 255423 |
| 2024-11-12 | -23.69 | $19.08 | 311039 |
| 2024-11-11 | -15.38 | $19.35 | 291611 |
| 2024-11-08 | -32.22 | $18.79 | 353850 |
| 2024-11-07 | -22.92 | $18.97 | 480726 |
| 2024-11-06 | -25.25 | $18.85 | 373041 |
| 2024-11-05 | -13.21 | $18.78 | 244824 |
| 2024-11-04 | -16.52 | $18.67 | 332037 |
| 2024-11-01 | -24.32 | $18.41 | 255216 |
| 2024-10-31 | -13.81 | $18.76 | 340608 |
| 2024-10-30 | -8.41 | $18.94 | 503400 |
| 2024-10-29 | -25.30 | $17.75 | 231300 |
| 2024-10-28 | -26.10 | $17.73 | 320814 |
| 2024-10-25 | -30.52 | $17.62 | 510142 |
| 2024-10-24 | -64.20 | $16.76 | 205000 |
| 2024-10-23 | -57.20 | $16.93 | 226200 |
| 2024-10-22 | -49.38 | $17.12 | 236756 |
| 2024-10-21 | -36.63 | $17.43 | 288136 |
| 2024-10-18 | -23.46 | $17.75 | 297000 |
| 2024-10-17 | -31.69 | $17.55 | 207382 |
| 2024-10-16 | -36.21 | $17.44 | 283300 |
| 2024-10-15 | -35.80 | $17.45 | 309200 |
| 2024-10-14 | -62.14 | $16.81 | 260100 |
| 2024-10-11 | -67.49 | $16.68 | 309405 |
| 2024-10-10 | -93.00 | $16.06 | 397200 |
| 2024-10-09 | -80.82 | $16.34 | 374800 |
| 2024-10-08 | -59.60 | $16.52 | 412406 |
| 2024-10-07 | -47.02 | $16.90 | 280600 |
| 2024-10-04 | -42.02 | $16.95 | 275400 |
| 2024-10-03 | -34.66 | $17.19 | 319300 |
| 2024-10-02 | -24.85 | $17.51 | 291134 |
| 2024-10-01 | -17.16 | $17.86 | 308822 |
| 2024-09-30 | -15.11 | $18.15 | 480525 |
| 2024-09-27 | -26.06 | $17.84 | 454532 |
| 2024-09-26 | -37.47 | $17.48 | 456800 |
| 2024-09-25 | -50.85 | $17.09 | 396433 |
| 2024-09-24 | -50.47 | $17.16 | 392300 |
| 2024-09-23 | -52.09 | $17.24 | 509108 |
| 2024-09-20 | -70.11 | $16.42 | 6.3M |
| 2024-09-19 | -61.32 | $16.82 | 693100 |
| 2024-09-18 | -50.11 | $17.33 | 557200 |
| 2024-09-17 | -47.69 | $17.44 | 709126 |
| 2024-09-16 | -40.44 | $17.77 | 587400 |
| 2024-09-13 | -49.01 | $17.38 | 420700 |
| 2024-09-12 | -67.47 | $16.54 | 467730 |
| 2024-09-11 | -76.92 | $16.11 | 523986 |
| 2024-09-10 | -82.42 | $15.86 | 606928 |
| 2024-09-09 | -81.32 | $15.91 | 1.2M |
| 2024-09-06 | -84.12 | $16.22 | 425984 |
| 2024-09-05 | -82.13 | $16.30 | 902100 |
| 2024-09-04 | -87.55 | $17.93 | 229231 |
| 2024-09-03 | -72.10 | $18.29 | 310784 |
| 2024-08-30 | -53.22 | $18.73 | 228600 |
| 2024-08-29 | -63.55 | $18.73 | 201300 |
| 2024-08-28 | -77.06 | $18.64 | 152748 |
| 2024-08-27 | -82.88 | $18.90 | 199205 |
| 2024-08-26 | -83.47 | $19.29 | 296700 |
| 2024-08-23 | -84.37 | $19.20 | 243166 |
| 2024-08-22 | -87.07 | $18.93 | 192200 |
| 2024-08-21 | -87.17 | $18.92 | 193137 |
| 2024-08-20 | -86.87 | $18.95 | 228039 |
| 2024-08-19 | -83.47 | $19.29 | 270247 |
| 2024-08-16 | -89.18 | $18.72 | 441322 |
| 2024-08-15 | -93.19 | $18.32 | 397400 |
| 2024-08-14 | -96.09 | $18.03 | 251801 |
| 2024-08-13 | -93.79 | $18.26 | 418627 |
| 2024-08-12 | -99.39 | $17.90 | 454411 |
| 2024-08-09 | -98.47 | $17.99 | 402900 |
| 2024-08-08 | -96.44 | $18.95 | 343111 |
| 2024-08-07 | -95.88 | $19.00 | 452774 |
| 2024-08-06 | -95.22 | $19.06 | 295339 |
| 2024-08-05 | -92.32 | $19.32 | 350495 |
| 2024-08-02 | -98.05 | $20.07 | 519534 |
| 2024-08-01 | -94.96 | $20.46 | 673607 |
| 2024-07-31 | -93.91 | $21.76 | 1.1M |
| 2024-07-30 | -2.23 | $27.51 | 288946 |
| 2024-07-29 | -8.81 | $26.82 | 150500 |
| 2024-07-26 | -1.76 | $27.14 | 190509 |
| 2024-07-25 | -19.30 | $26.15 | 328600 |
| 2024-07-24 | -18.81 | $26.13 | 205000 |
| 2024-07-23 | -12.83 | $26.40 | 322300 |
| 2024-07-22 | -24.78 | $25.86 | 164700 |
| 2024-07-19 | -23.45 | $25.92 | 162300 |
| 2024-07-18 | -14.16 | $26.34 | 267227 |
| 2024-07-17 | -3.26 | $26.61 | 237404 |
| 2024-07-16 | -1.78 | $26.32 | 194400 |
| 2024-07-15 | -2.52 | $25.56 | 149500 |
| 2024-07-12 | -6.21 | $25.18 | 220138 |
| 2024-07-11 | -9.20 | $24.83 | 171014 |
| 2024-07-10 | -6.04 | $23.93 | 105203 |
| 2024-07-09 | -34.07 | $23.42 | 91400 |
| 2024-07-08 | -35.71 | $23.39 | 236527 |
| 2024-07-05 | -71.43 | $22.74 | 88132 |
| 2024-07-03 | -52.24 | $23.18 | 71830 |
| 2024-07-02 | -53.23 | $23.16 | 115200 |
| 2024-07-01 | -68.66 | $22.85 | 117400 |
| 2024-06-28 | -41.79 | $23.39 | 849519 |
| 2024-06-27 | -54.73 | $23.13 | 129241 |
| 2024-06-26 | -56.36 | $22.99 | 144000 |
| 2024-06-25 | -65.00 | $22.80 | 88321 |
| 2024-06-24 | -40.45 | $23.34 | 101000 |
| 2024-06-21 | -49.09 | $23.15 | 346619 |
| 2024-06-20 | -46.36 | $23.21 | 93500 |
| 2024-06-18 | -41.82 | $23.31 | 122600 |
| 2024-06-17 | -37.07 | $23.49 | 126300 |
| 2024-06-14 | -42.24 | $23.37 | 111500 |
| 2024-06-13 | -30.60 | $23.64 | 105800 |
| 2024-06-12 | -32.76 | $23.59 | 239202 |
| 2024-06-11 | -60.34 | $22.95 | 396112 |
| 2024-06-10 | -81.90 | $22.45 | 174251 |
| 2024-06-07 | -44.92 | $23.33 | 145548 |
| 2024-06-06 | -44.49 | $23.34 | 96100 |
| 2024-06-05 | -43.50 | $23.42 | 457300 |
| 2024-06-04 | -54.45 | $23.31 | 98610 |
| 2024-06-03 | -42.35 | $23.65 | 174000 |
| 2024-05-31 | -57.31 | $23.46 | 340900 |
| 2024-05-30 | -73.13 | $22.93 | 97836 |
| 2024-05-29 | -87.50 | $22.55 | 216400 |
| 2024-05-28 | -95.83 | $22.43 | 207100 |
| 2024-05-24 | -97.64 | $22.67 | 120000 |
| 2024-05-23 | -98.00 | $22.89 | 103000 |
| 2024-05-22 | -94.21 | $23.71 | 98500 |
| 2024-05-21 | -89.94 | $23.85 | 113800 |
| 2024-05-20 | -99.08 | $23.56 | 131800 |
| 2024-05-17 | -83.92 | $24.19 | 167718 |
| 2024-05-16 | -88.42 | $24.05 | 144900 |
| 2024-05-15 | -89.39 | $24.02 | 277600 |
| 2024-05-14 | -97.11 | $23.78 | 132336 |
| 2024-05-13 | -93.96 | $24.00 | 162232 |
| 2024-05-10 | -94.61 | $23.99 | 119619 |
| 2024-05-09 | -85.19 | $24.27 | 172100 |
| 2024-05-08 | -91.70 | $24.37 | 185900 |
| 2024-05-07 | -85.33 | $24.59 | 187300 |
| 2024-05-06 | -91.51 | $24.43 | 180200 |
| 2024-05-03 | -93.82 | $24.37 | 235600 |
| 2024-05-02 | -82.10 | $24.92 | 498200 |
| 2024-05-01 | -75.11 | $25.08 | 515100 |
| 2024-04-30 | -11.79 | $26.53 | 107100 |
| 2024-04-29 | -1.33 | $26.74 | 84900 |
| 2024-04-26 | -18.02 | $26.33 | 99123 |
| 2024-04-25 | -48.65 | $25.65 | 70082 |
| 2024-04-24 | -39.64 | $25.85 | 97804 |
| 2024-04-23 | -34.68 | $25.96 | 93504 |
| 2024-04-22 | -46.40 | $25.70 | 179922 |
| 2024-04-19 | -60.63 | $25.51 | 141300 |
| 2024-04-18 | -73.62 | $25.18 | 129500 |
| 2024-04-17 | -82.28 | $24.96 | 122632 |
| 2024-04-16 | -91.34 | $24.73 | 98800 |
| 2024-04-15 | -84.46 | $24.93 | 109700 |
| 2024-04-12 | -84.82 | $25.15 | 110014 |
| 2024-04-11 | -83.04 | $25.19 | 75100 |
| 2024-04-10 | -77.68 | $25.31 | 182900 |
| 2024-04-09 | -27.32 | $26.65 | 139438 |
| 2024-04-08 | -71.58 | $25.84 | 92100 |
| 2024-04-05 | -82.56 | $25.66 | 78067 |
| 2024-04-04 | -83.50 | $25.65 | 199136 |
| 2024-04-03 | -89.50 | $25.53 | 261000 |
| 2024-04-02 | -82.14 | $25.74 | 197012 |
| 2024-04-01 | -48.47 | $26.40 | 101027 |
| 2024-03-28 | -40.82 | $26.55 | 132800 |
| 2024-03-27 | -73.50 | $26.01 | 130837 |
| 2024-03-26 | -98.72 | $25.42 | 133613 |
| 2024-03-25 | -99.53 | $25.63 | 113200 |
| 2024-03-22 | -88.65 | $26.09 | 113241 |
| 2024-03-21 | -42.70 | $26.94 | 111200 |
| 2024-03-20 | -57.30 | $26.67 | 111400 |
| 2024-03-19 | -77.30 | $26.30 | 92124 |
| 2024-03-18 | -88.89 | $26.11 | 152100 |
| 2024-03-15 | -67.15 | $26.56 | 552234 |
| 2024-03-14 | -90.69 | $26.25 | 145300 |
| 2024-03-13 | -62.63 | $26.91 | 127100 |
| 2024-03-12 | -57.89 | $27.00 | 133000 |
| 2024-03-11 | -54.74 | $27.06 | 113638 |
| 2024-03-08 | -40.89 | $27.00 | 103400 |
| 2024-03-07 | -37.69 | $26.89 | 169400 |
| 2024-03-06 | -35.47 | $26.94 | 171338 |
| 2024-03-05 | -32.42 | $27.04 | 191731 |
| 2024-03-04 | -30.56 | $27.00 | 133640 |
| 2024-03-01 | -26.39 | $27.15 | 250115 |
| 2024-02-29 | -26.67 | $27.14 | 398038 |
| 2024-02-28 | -29.72 | $27.03 | 364605 |
| 2024-02-27 | -30.56 | $27.00 | 283600 |
| 2024-02-26 | -37.50 | $26.75 | 144900 |
| 2024-02-23 | -31.67 | $26.96 | 179400 |
| 2024-02-22 | -26.39 | $27.15 | 193100 |
| 2024-02-21 | -42.22 | $26.58 | 216012 |
| 2024-02-20 | -24.44 | $27.22 | 245604 |
| 2024-02-16 | -25.28 | $27.19 | 386400 |
| 2024-02-15 | -5.00 | $27.92 | 435000 |
| 2024-02-14 | -6.36 | $27.59 | 321200 |
| 2024-02-13 | -29.97 | $26.72 | 299900 |
| 2024-02-12 | -3.79 | $27.55 | 262535 |
| 2024-02-09 | -21.70 | $26.34 | 142500 |
| 2024-02-08 | -61.28 | $25.41 | 136700 |
| 2024-02-07 | -76.17 | $25.06 | 159416 |
| 2024-02-06 | -62.13 | $25.39 | 202300 |
| 2024-02-05 | -79.57 | $24.98 | 559801 |
| 2024-02-02 | -83.01 | $25.14 | 172900 |
| 2024-02-01 | -55.83 | $25.70 | 190609 |
| 2024-01-31 | -78.26 | $25.59 | 153400 |
| 2024-01-30 | -59.51 | $25.90 | 91439 |
| 2024-01-29 | -49.47 | $26.19 | 102800 |
| 2024-01-26 | -48.47 | $26.25 | 108903 |
| 2024-01-25 | -57.00 | $26.10 | 123100 |
| 2024-01-24 | -72.50 | $25.79 | 195800 |
| 2024-01-23 | -66.05 | $25.97 | 126300 |
| 2024-01-22 | -42.33 | $26.48 | 192000 |
| 2024-01-19 | -54.35 | $26.29 | 145000 |
| 2024-01-18 | -71.74 | $25.89 | 226700 |
| 2024-01-17 | -62.17 | $26.11 | 435700 |
| 2024-01-16 | -63.86 | $26.40 | 199716 |
| 2024-01-12 | -79.08 | $26.06 | 111405 |
| 2024-01-11 | -84.95 | $25.83 | 208331 |
| 2024-01-10 | -84.44 | $25.85 | 98213 |
| 2024-01-09 | -91.07 | $25.59 | 86700 |
| 2024-01-08 | -84.44 | $25.85 | 113529 |
| 2024-01-05 | -95.92 | $25.40 | 120100 |
| 2024-01-04 | -90.57 | $25.80 | 103534 |
| 2024-01-03 | -96.32 | $25.76 | 192500 |
| 2024-01-02 | -83.55 | $26.62 | 119100 |
| 2023-12-29 | -82.89 | $26.64 | 127103 |
| 2023-12-28 | -67.76 | $27.10 | 139710 |
| 2023-12-27 | -70.39 | $27.02 | 89900 |
| 2023-12-26 | -67.11 | $27.12 | 118841 |
| 2023-12-22 | -75.99 | $26.85 | 122100 |
| 2023-12-21 | -75.66 | $26.86 | 158600 |
| 2023-12-20 | -76.64 | $26.83 | 236100 |
| 2023-12-19 | -71.05 | $27.00 | 271600 |
| 2023-12-18 | -83.22 | $26.63 | 269400 |
| 2023-12-15 | -96.71 | $26.22 | 1.1M |
| 2023-12-14 | -32.34 | $28.18 | 313900 |
| 2023-12-13 | -21.19 | $27.99 | 410236 |
| 2023-12-12 | -44.92 | $27.43 | 158900 |
| 2023-12-11 | -27.22 | $27.63 | 203509 |
| 2023-12-08 | -7.88 | $28.22 | 199247 |
| 2023-12-07 | -15.76 | $27.96 | 177400 |
| 2023-12-06 | -21.21 | $27.78 | 119319 |
| 2023-12-05 | -6.38 | $27.97 | 108002 |
| 2023-12-04 | -1.36 | $28.09 | 117400 |
| 2023-12-01 | -26.58 | $27.50 | 199200 |
| 2023-11-30 | -39.24 | $27.10 | 282400 |
| 2023-11-29 | -50.00 | $27.00 | 99300 |
| 2023-11-28 | -50.55 | $26.98 | 66429 |
| 2023-11-27 | -51.10 | $26.96 | 70700 |
| 2023-11-24 | -58.24 | $26.70 | 40705 |
| 2023-11-22 | -66.48 | $26.40 | 119900 |
| 2023-11-21 | -63.74 | $26.50 | 78400 |
| 2023-11-20 | -58.52 | $26.69 | 100504 |
| 2023-11-17 | -59.89 | $26.64 | 189221 |
| 2023-11-16 | -57.42 | $26.73 | 123500 |
| 2023-11-15 | -53.42 | $26.95 | 83612 |
| 2023-11-14 | -52.48 | $27.10 | 232200 |
| 2023-11-13 | -87.64 | $25.72 | 125003 |
| 2023-11-10 | -78.49 | $26.12 | 184400 |
| 2023-11-09 | -99.22 | $25.72 | 151800 |
| 2023-11-08 | -83.16 | $26.44 | 113900 |
| 2023-11-07 | -69.25 | $26.96 | 151136 |
| 2023-11-06 | -42.51 | $27.96 | 133207 |
| 2023-11-03 | -43.05 | $27.94 | 192100 |
| 2023-11-02 | -52.14 | $27.60 | 280530 |
| 2023-11-01 | -47.86 | $27.76 | 442324 |
| 2023-10-31 | -40.74 | $28.67 | 104800 |
| 2023-10-30 | -62.04 | $28.21 | 81500 |
| 2023-10-27 | -71.18 | $28.05 | 117549 |
| 2023-10-26 | -87.85 | $27.69 | 78100 |
| 2023-10-25 | -100.00 | $27.47 | 78400 |
| 2023-10-24 | -86.18 | $27.99 | 78000 |
| 2023-10-23 | -96.31 | $27.77 | 120100 |
| 2023-10-20 | -78.11 | $28.43 | 124526 |
| 2023-10-19 | -88.42 | $28.25 | 112600 |
| 2023-10-18 | -85.94 | $28.46 | 108200 |
| 2023-10-17 | -63.66 | $29.49 | 150946 |
| 2023-10-16 | -79.86 | $28.79 | 148530 |
| 2023-10-13 | -89.26 | $28.43 | 124144 |
| 2023-10-12 | -95.14 | $28.20 | 87143 |
| 2023-10-11 | -81.52 | $28.90 | 78900 |
| 2023-10-10 | -85.80 | $28.68 | 114328 |
| 2023-10-09 | -93.58 | $28.28 | 69400 |
| 2023-10-06 | -93.39 | $28.29 | 90419 |
| 2023-10-05 | -85.80 | $28.68 | 123113 |
| 2023-10-04 | -90.08 | $28.46 | 91935 |
| 2023-10-03 | -99.60 | $28.11 | 97600 |
| 2023-10-02 | -92.83 | $29.04 | 135000 |
| 2023-09-29 | -79.55 | $29.70 | 143863 |
| 2023-09-28 | -92.43 | $29.07 | 147524 |
| 2023-09-27 | -99.18 | $28.74 | 102805 |
| 2023-09-26 | -98.96 | $28.85 | 94400 |
| 2023-09-25 | -98.95 | $29.83 | 91200 |
| 2023-09-22 | -93.29 | $30.39 | 161136 |
| 2023-09-21 | -92.31 | $30.83 | 276100 |
| 2023-09-20 | -87.17 | $31.62 | 92810 |
| 2023-09-19 | -90.27 | $31.55 | 77200 |
| 2023-09-18 | -92.04 | $31.74 | 74226 |
| 2023-09-15 | -48.76 | $32.61 | 338537 |
| 2023-09-14 | -27.86 | $33.03 | 124300 |
| 2023-09-13 | -70.22 | $32.25 | 111600 |
| 2023-09-12 | -65.33 | $32.36 | 85500 |
| 2023-09-11 | -80.90 | $32.09 | 97829 |
| 2023-09-08 | -73.21 | $32.44 | 69116 |
| 2023-09-07 | -75.26 | $32.55 | 92035 |
| 2023-09-06 | -81.17 | $32.35 | 58210 |
| 2023-09-05 | -82.79 | $32.37 | 128700 |
| 2023-09-01 | -63.29 | $33.39 | 109344 |
| 2023-08-31 | -68.62 | $33.19 | 184600 |
| 2023-08-30 | -60.82 | $33.59 | 79405 |
| 2023-08-29 | -64.72 | $33.39 | 86509 |
| 2023-08-28 | -74.85 | $32.87 | 86807 |
| 2023-08-25 | -80.70 | $32.57 | 79102 |
| 2023-08-24 | -82.07 | $32.50 | 180610 |
| 2023-08-23 | -81.87 | $32.51 | 78800 |
| 2023-08-22 | -91.62 | $32.01 | 100600 |
| 2023-08-21 | -92.79 | $31.95 | 103800 |
| 2023-08-18 | -99.79 | $32.06 | 88400 |
| 2023-08-17 | -98.17 | $32.44 | 73700 |
| 2023-08-16 | -97.55 | $33.14 | 76916 |
| 2023-08-15 | -95.09 | $33.43 | 70319 |
| 2023-08-14 | -93.53 | $33.83 | 90325 |
| 2023-08-11 | -77.21 | $34.45 | 75000 |
| 2023-08-10 | -71.43 | $34.62 | 144318 |
| 2023-08-09 | -39.12 | $35.57 | 203800 |
| 2023-08-08 | -46.26 | $35.36 | 209232 |
| 2023-08-07 | -14.63 | $36.29 | 124200 |
| 2023-08-04 | -9.18 | $36.45 | 147400 |
| 2023-08-03 | -23.13 | $36.04 | 156542 |
| 2023-08-02 | -13.07 | $36.20 | 166926 |
| 2023-08-01 | -39.95 | $35.13 | 200732 |
| 2023-07-31 | -37.19 | $35.24 | 166236 |
| 2023-07-28 | -46.06 | $34.79 | 153700 |
| 2023-07-27 | -46.10 | $34.77 | 163700 |
| 2023-07-26 | -14.62 | $36.10 | 71600 |
| 2023-07-25 | -11.11 | $36.24 | 96914 |
| 2023-07-24 | -1.15 | $36.66 | 80909 |
| 2023-07-21 | -4.34 | $36.35 | 66500 |
| 2023-07-20 | -1.68 | $36.19 | 106730 |
| 2023-07-19 | -8.69 | $35.81 | 70500 |
| 2023-07-18 | -13.98 | $35.56 | 74100 |
| 2023-07-17 | -6.14 | $35.93 | 87200 |
| 2023-07-14 | -5.78 | $35.90 | 84519 |
| 2023-07-13 | -11.78 | $35.62 | 97937 |
| 2023-07-12 | -7.71 | $35.81 | 121200 |
| 2023-07-11 | -2.49 | $35.42 | 120534 |
| 2023-07-10 | -12.50 | $34.79 | 122900 |
| 2023-07-07 | -18.96 | $34.62 | 149330 |
| 2023-07-06 | -35.49 | $33.99 | 191336 |
| 2023-07-05 | -47.15 | $33.54 | 121800 |
| 2023-07-03 | -49.22 | $33.46 | 62100 |
| 2023-06-30 | -60.62 | $33.02 | 176784 |
| 2023-06-29 | -64.77 | $32.86 | 136900 |
| 2023-06-28 | -67.88 | $32.74 | 132600 |
| 2023-06-27 | -61.92 | $32.97 | 265700 |
| 2023-06-26 | -74.09 | $32.50 | 189695 |
| 2023-06-23 | -96.11 | $31.65 | 380100 |
| 2023-06-22 | -79.77 | $32.64 | 133828 |
| 2023-06-21 | -68.33 | $33.03 | 99100 |
| 2023-06-20 | -44.28 | $33.85 | 81500 |
| 2023-06-16 | -31.67 | $34.28 | 255123 |
| 2023-06-15 | -21.70 | $34.62 | 93406 |
| 2023-06-14 | -23.75 | $34.55 | 82000 |
| 2023-06-13 | -21.04 | $34.69 | 87129 |
| 2023-06-12 | -29.25 | $34.49 | 80707 |
| 2023-06-09 | -24.51 | $34.66 | 69900 |
| 2023-06-08 | -7.24 | $35.28 | 101300 |
| 2023-06-07 | -22.01 | $35.28 | 161512 |
| 2023-06-06 | -41.69 | $34.44 | 93816 |
| 2023-06-05 | -71.82 | $33.30 | 94677 |
| 2023-06-02 | -67.12 | $33.66 | 130119 |
| 2023-06-01 | -85.00 | $32.73 | 88300 |
| 2023-05-31 | -83.65 | $32.80 | 157624 |
| 2023-05-30 | -90.19 | $32.46 | 70500 |
| 2023-05-26 | -88.85 | $32.53 | 70341 |
| 2023-05-25 | -96.96 | $32.37 | 124061 |
| 2023-05-24 | -90.70 | $33.54 | 117629 |
| 2023-05-23 | -75.88 | $34.13 | 91800 |
| 2023-05-22 | -94.47 | $33.39 | 109400 |
| 2023-05-19 | -94.22 | $33.40 | 132766 |
| 2023-05-18 | -96.15 | $34.15 | 116809 |
| 2023-05-17 | -79.93 | $35.00 | 101100 |
| 2023-05-16 | -96.83 | $34.71 | 96002 |
| 2023-05-15 | -71.43 | $35.35 | 77837 |
| 2023-05-12 | -72.22 | $35.33 | 75800 |
| 2023-05-11 | -69.84 | $35.39 | 66500 |
| 2023-05-10 | -48.81 | $35.92 | 59641 |
| 2023-05-09 | -55.56 | $35.87 | 88900 |
| 2023-05-08 | -37.28 | $36.38 | 63141 |
| 2023-05-05 | -32.62 | $36.51 | 108156 |
| 2023-05-04 | -38.71 | $36.34 | 152717 |
| 2023-05-03 | -53.05 | $35.94 | 161500 |
| 2023-05-02 | -48.39 | $36.07 | 133700 |
| 2023-05-01 | -52.69 | $35.95 | 60206 |
| 2023-04-28 | -58.42 | $35.79 | 70200 |
| 2023-04-27 | -73.12 | $35.38 | 56225 |
| 2023-04-26 | -96.42 | $34.73 | 105314 |
| 2023-04-25 | -70.88 | $35.57 | 96920 |
| 2023-04-24 | -64.37 | $35.74 | 47500 |
| 2023-04-21 | -32.76 | $36.27 | 82000 |
| 2023-04-20 | -43.59 | $35.89 | 76500 |
| 2023-04-19 | -47.58 | $35.75 | 62929 |
| 2023-04-18 | -50.43 | $35.65 | 77421 |
| 2023-04-17 | -31.62 | $36.31 | 68649 |
| 2023-04-14 | -38.18 | $36.08 | 63802 |
| 2023-04-13 | -17.66 | $36.80 | 88744 |
| 2023-04-12 | -16.52 | $36.84 | 86534 |
| 2023-04-11 | -8.13 | $36.85 | 65700 |
| 2023-04-10 | -22.19 | $36.40 | 77930 |
| 2023-04-06 | -25.00 | $36.31 | 61300 |
| 2023-04-05 | -42.13 | $35.97 | 78309 |
| 2023-04-04 | -31.18 | $36.36 | 80400 |
| 2023-04-03 | -35.18 | $36.60 | 101543 |
| 2023-03-31 | -45.66 | $36.60 | 171308 |
| 2023-03-30 | -54.09 | $36.21 | 121200 |
| 2023-03-29 | -63.49 | $35.75 | 102314 |
| 2023-03-28 | -74.80 | $35.20 | 97100 |
| 2023-03-27 | -78.45 | $35.19 | 79000 |
| 2023-03-24 | -80.35 | $35.13 | 99300 |
| 2023-03-23 | -98.16 | $34.24 | 138800 |
| 2023-03-22 | -98.84 | $34.39 | 127409 |
| 2023-03-21 | -81.03 | $35.84 | 126700 |
| 2023-03-20 | -79.47 | $35.94 | 138348 |
| 2023-03-17 | -88.18 | $35.41 | 362021 |
| 2023-03-16 | -74.54 | $36.41 | 163820 |
| 2023-03-15 | -74.54 | $36.41 | 181300 |
| 2023-03-14 | -80.21 | $36.11 | 184400 |
| 2023-03-13 | -94.70 | $35.05 | 126341 |
| 2023-03-10 | -96.35 | $35.17 | 121400 |
| 2023-03-09 | -99.17 | $36.62 | 94400 |
| 2023-03-08 | -92.68 | $37.37 | 104744 |
| 2023-03-07 | -97.69 | $37.10 | 111900 |
| 2023-03-06 | -97.10 | $37.86 | 106000 |
| 2023-03-03 | -86.29 | $38.78 | 56100 |
| 2023-03-02 | -89.50 | $38.68 | 81343 |
| 2023-03-01 | -88.47 | $38.74 | 141612 |
| 2023-02-28 | -100.00 | $38.74 | 147100 |
| 2023-02-27 | -96.02 | $39.05 | 86345 |
| 2023-02-24 | -91.54 | $39.55 | 86913 |
| 2023-02-23 | -83.75 | $40.17 | 81439 |
| 2023-02-22 | -86.00 | $40.07 | 162700 |
| 2023-02-21 | -72.23 | $40.68 | 121928 |
| 2023-02-17 | -68.17 | $40.86 | 110803 |
| 2023-02-16 | -59.37 | $41.25 | 140100 |
| 2023-02-15 | -64.11 | $41.04 | 230929 |
| 2023-02-14 | -76.60 | $41.13 | 135200 |
| 2023-02-13 | -60.17 | $41.72 | 157930 |
| 2023-02-10 | -37.53 | $42.30 | 48140 |
| 2023-02-09 | -46.42 | $41.42 | 74930 |
| 2023-02-08 | -29.97 | $42.13 | 54300 |
| 2023-02-07 | -20.47 | $42.57 | 91400 |
| 2023-02-06 | -17.34 | $42.77 | 57305 |
| 2023-02-03 | -10.37 | $43.13 | 129220 |
| 2023-02-02 | -6.75 | $43.34 | 77300 |
| 2023-02-01 | -6.22 | $42.51 | 137800 |
| 2023-01-31 | -0.96 | $42.88 | 111617 |
| 2023-01-30 | -8.32 | $42.12 | 81800 |
| 2023-01-27 | -3.91 | $42.14 | 55655 |
| 2023-01-26 | -4.86 | $41.84 | 59217 |
| 2023-01-25 | -11.34 | $41.40 | 43469 |
| 2023-01-24 | -10.46 | $41.42 | 100100 |
| 2023-01-23 | -6.00 | $41.73 | 297200 |
| 2023-01-20 | 0.00 | $41.54 | 74843 |
| 2023-01-19 | -1.04 | $41.17 | 106200 |
| 2023-01-18 | -4.08 | $40.89 | 106795 |
| 2023-01-17 | -4.32 | $40.69 | 89600 |
| 2023-01-13 | -1.16 | $40.62 | 125600 |
| 2023-01-12 | -4.17 | $39.34 | 125700 |
| 2023-01-11 | -0.60 | $38.78 | 75600 |
| 2023-01-10 | -16.41 | $37.69 | 84400 |
| 2023-01-09 | -12.96 | $37.85 | 129200 |
| 2023-01-06 | -5.37 | $38.05 | 149008 |
| 2023-01-05 | -28.49 | $36.48 | 126916 |
| 2023-01-04 | -13.17 | $37.05 | 136737 |
| 2023-01-03 | -18.91 | $36.05 | 110068 |
| 2022-12-30 | -23.85 | $35.80 | 89700 |
| 2022-12-29 | -12.31 | $36.10 | 65618 |
| 2022-12-28 | -39.06 | $35.38 | 78834 |
| 2022-12-27 | -18.63 | $35.89 | 60321 |
| 2022-12-23 | -27.00 | $35.67 | 64909 |
| 2022-12-22 | -42.97 | $35.25 | 114902 |
| 2022-12-21 | -38.40 | $35.37 | 159637 |
| 2022-12-20 | -68.82 | $34.57 | 84700 |
| 2022-12-19 | -65.02 | $34.67 | 108400 |
| 2022-12-16 | -86.31 | $34.11 | 270005 |
| 2022-12-15 | -59.17 | $34.67 | 143400 |
| 2022-12-14 | -34.95 | $35.37 | 156300 |
| 2022-12-13 | -48.44 | $34.98 | 206811 |
| 2022-12-12 | -56.75 | $34.74 | 106207 |
| 2022-12-09 | -45.67 | $35.06 | 67837 |
| 2022-12-08 | -38.75 | $35.26 | 86346 |
| 2022-12-07 | -40.14 | $35.22 | 107000 |
| 2022-12-06 | -45.67 | $35.06 | 66704 |
| 2022-12-05 | -42.21 | $35.16 | 76242 |
| 2022-12-02 | -8.65 | $36.13 | 101430 |
| 2022-12-01 | -16.05 | $35.53 | 118101 |
| 2022-11-30 | -21.68 | $35.26 | 134341 |
| 2022-11-29 | -55.31 | $34.50 | 102100 |
| 2022-11-28 | -78.76 | $33.97 | 75100 |
| 2022-11-25 | -38.05 | $34.89 | 22624 |
| 2022-11-23 | -46.99 | $34.50 | 93900 |
| 2022-11-22 | -34.08 | $34.68 | 107400 |
| 2022-11-21 | -32.80 | $34.53 | 128405 |
| 2022-11-18 | -27.18 | $34.66 | 203300 |
| 2022-11-17 | -21.80 | $34.71 | 169339 |
| 2022-11-16 | -37.53 | $33.96 | 105645 |
| 2022-11-15 | -29.56 | $34.34 | 125622 |
| 2022-11-14 | -31.03 | $34.27 | 90108 |
| 2022-11-11 | -19.29 | $34.83 | 178100 |
| 2022-11-10 | -19.50 | $34.82 | 343417 |
| 2022-11-09 | -30.71 | $34.15 | 114500 |
| 2022-11-08 | -12.67 | $35.09 | 147847 |
| 2022-11-07 | -8.64 | $35.30 | 151627 |
| 2022-11-04 | -8.83 | $35.29 | 120633 |
| 2022-11-03 | -21.50 | $34.63 | 118500 |
| 2022-11-02 | -15.93 | $34.92 | 196000 |
| 2022-11-01 | -14.32 | $34.19 | 134900 |
| 2022-10-31 | -4.69 | $34.60 | 174303 |
| 2022-10-28 | -5.71 | $34.34 | 132805 |
| 2022-10-27 | -15.09 | $33.41 | 196505 |
| 2022-10-26 | -31.07 | $32.82 | 109933 |
| 2022-10-25 | -33.33 | $32.74 | 99700 |
| 2022-10-24 | -53.67 | $32.02 | 129700 |
| 2022-10-21 | -60.73 | $31.77 | 211800 |
| 2022-10-20 | -75.99 | $31.23 | 76000 |
| 2022-10-19 | -68.91 | $31.63 | 97700 |
| 2022-10-18 | -56.54 | $32.44 | 172700 |
| 2022-10-17 | -56.33 | $32.45 | 198732 |
| 2022-10-14 | -74.26 | $31.60 | 141800 |
| 2022-10-13 | -72.21 | $31.70 | 121709 |
| 2022-10-12 | -77.35 | $31.51 | 206300 |
| 2022-10-11 | -79.69 | $31.57 | 223300 |
| 2022-10-10 | -90.45 | $31.06 | 61233 |
| 2022-10-07 | -87.97 | $31.24 | 68800 |
| 2022-10-06 | -77.76 | $31.97 | 95600 |
| 2022-10-05 | -73.01 | $32.31 | 60700 |
| 2022-10-04 | -59.30 | $33.29 | 104200 |
| 2022-10-03 | -66.29 | $32.79 | 101318 |
| 2022-09-30 | -66.85 | $32.75 | 163440 |
| 2022-09-29 | -88.25 | $31.22 | 136100 |
| 2022-09-28 | -86.04 | $31.55 | 188042 |
| 2022-09-27 | -99.86 | $30.66 | 209300 |
| 2022-09-26 | -92.25 | $31.85 | 188000 |
| 2022-09-23 | -93.03 | $33.29 | 69800 |
| 2022-09-22 | -96.83 | $33.68 | 59900 |
| 2022-09-21 | -90.37 | $34.49 | 79412 |
| 2022-09-20 | -96.65 | $34.18 | 70800 |
| 2022-09-19 | -87.18 | $34.83 | 58822 |
| 2022-09-16 | -85.88 | $34.92 | 514334 |
| 2022-09-15 | -94.81 | $34.96 | 74600 |
| 2022-09-14 | -92.86 | $35.08 | 79922 |
| 2022-09-13 | -82.92 | $36.16 | 107419 |
| 2022-09-12 | -62.67 | $37.40 | 81934 |
| 2022-09-09 | -65.20 | $37.25 | 70100 |
| 2022-09-08 | -79.39 | $36.41 | 54607 |
| 2022-09-07 | -84.43 | $36.14 | 56535 |
| 2022-09-06 | -86.56 | $36.01 | 49700 |
| 2022-09-02 | -96.21 | $35.96 | 44046 |
| 2022-09-01 | -96.59 | $36.47 | 65229 |
| 2022-08-31 | -96.70 | $36.89 | 64001 |
| 2022-08-30 | -98.38 | $37.05 | 49731 |
| 2022-08-29 | -97.38 | $37.57 | 41248 |
| 2022-08-26 | -96.73 | $38.04 | 37626 |
| 2022-08-25 | -80.82 | $38.93 | 41400 |
| 2022-08-24 | -83.67 | $38.78 | 35710 |
| 2022-08-23 | -72.97 | $38.59 | 93000 |
| 2022-08-22 | -45.82 | $39.59 | 61900 |
| 2022-08-19 | -33.68 | $39.98 | 55635 |
| 2022-08-18 | -32.00 | $39.85 | 41223 |
| 2022-08-17 | -16.70 | $40.40 | 42600 |
| 2022-08-16 | -15.01 | $40.49 | 40800 |
| 2022-08-15 | -5.47 | $40.99 | 34512 |
| 2022-08-12 | -7.70 | $40.82 | 67200 |
| 2022-08-11 | -15.90 | $40.32 | 36710 |
| 2022-08-10 | -8.03 | $40.76 | 74200 |
| 2022-08-09 | -0.16 | $40.76 | 74025 |
| 2022-08-08 | -9.90 | $40.06 | 51900 |
| 2022-08-05 | -13.10 | $39.80 | 65032 |
| 2022-08-04 | -7.99 | $40.10 | 102100 |
| 2022-08-03 | -3.74 | $40.35 | 179100 |
| 2022-08-02 | -16.98 | $39.48 | 46500 |
| 2022-08-01 | -3.92 | $40.08 | 144121 |
| 2022-07-29 | -8.97 | $38.95 | 59432 |
| 2022-07-28 | -4.55 | $38.68 | 33700 |
| 2022-07-27 | -7.32 | $37.98 | 38100 |
| 2022-07-26 | -9.01 | $37.92 | 48816 |
| 2022-07-25 | -8.95 | $37.64 | 42900 |
| 2022-07-22 | -13.65 | $37.22 | 52614 |
| 2022-07-21 | -0.95 | $36.99 | 45400 |
| 2022-07-20 | -11.57 | $36.60 | 93319 |
| 2022-07-19 | -14.61 | $36.43 | 71847 |
| 2022-07-18 | -34.36 | $35.50 | 46316 |
| 2022-07-15 | -22.51 | $35.98 | 62900 |
| 2022-07-14 | -41.76 | $35.15 | 20100 |
| 2022-07-13 | -42.47 | $35.09 | 29428 |
| 2022-07-12 | -38.36 | $35.27 | 51400 |
| 2022-07-11 | -38.36 | $35.27 | 34828 |
| 2022-07-08 | -32.46 | $35.67 | 41631 |
| 2022-07-07 | -31.81 | $35.70 | 42403 |
| 2022-07-06 | -15.47 | $36.45 | 47017 |
| 2022-07-05 | -15.90 | $36.43 | 90542 |
| 2022-07-01 | -19.17 | $36.28 | 64900 |
| 2022-06-30 | -25.26 | $36.21 | 94839 |
| 2022-06-29 | -27.00 | $36.49 | 59635 |
| 2022-06-28 | -39.11 | $35.84 | 88800 |
| 2022-06-27 | -44.51 | $35.55 | 83612 |
| 2022-06-24 | -35.94 | $36.01 | 243100 |
| 2022-06-23 | -56.98 | $34.88 | 86122 |
| 2022-06-22 | -77.65 | $33.77 | 67615 |
| 2022-06-21 | -80.82 | $33.60 | 72607 |
| 2022-06-17 | -87.90 | $33.22 | 134027 |
| 2022-06-16 | -92.37 | $32.98 | 76400 |
| 2022-06-15 | -82.31 | $33.52 | 71400 |
| 2022-06-14 | -94.23 | $32.88 | 103400 |
| 2022-06-13 | -97.39 | $33.84 | 87100 |
| 2022-06-10 | -69.75 | $36.28 | 72500 |
| 2022-06-09 | -53.38 | $36.52 | 58600 |
| 2022-06-08 | -45.49 | $36.73 | 82003 |
| 2022-06-07 | -31.95 | $37.09 | 69600 |
| 2022-06-06 | -64.66 | $36.22 | 76000 |
| 2022-06-03 | -72.18 | $36.02 | 94609 |
| 2022-06-02 | -36.09 | $36.98 | 58300 |
| 2022-06-01 | -21.80 | $37.36 | 62418 |
| 2022-05-31 | -8.05 | $37.68 | 98646 |
| 2022-05-27 | -7.28 | $37.70 | 52325 |
| 2022-05-26 | -41.44 | $36.99 | 120001 |
| 2022-05-25 | -45.11 | $37.02 | 71009 |
| 2022-05-24 | -57.41 | $36.63 | 74400 |
| 2022-05-23 | -73.63 | $36.29 | 58324 |
| 2022-05-20 | -86.29 | $35.93 | 98400 |
| 2022-05-19 | -82.13 | $36.17 | 121714 |
| 2022-05-18 | -81.45 | $36.33 | 111700 |
| 2022-05-17 | -69.08 | $37.07 | 54200 |
| 2022-05-16 | -78.45 | $36.53 | 63300 |
| 2022-05-13 | -83.62 | $36.32 | 120145 |
| 2022-05-12 | -89.19 | $36.01 | 95308 |
| 2022-05-11 | -92.77 | $36.00 | 129112 |
| 2022-05-10 | -77.38 | $37.00 | 158600 |
| 2022-05-09 | -73.54 | $37.25 | 119700 |
| 2022-05-06 | -69.69 | $37.50 | 99800 |
| 2022-05-05 | -76.98 | $37.13 | 148239 |
| 2022-05-04 | -78.66 | $37.06 | 138107 |
| 2022-05-03 | -87.45 | $36.47 | 71900 |
| 2022-05-02 | -90.01 | $36.28 | 118200 |
| 2022-04-29 | -97.65 | $36.82 | 130229 |
| 2022-04-28 | -81.85 | $38.35 | 63300 |
| 2022-04-27 | -94.82 | $37.73 | 122421 |
| 2022-04-26 | -98.96 | $38.29 | 56800 |
| 2022-04-25 | -83.41 | $39.27 | 64700 |
| 2022-04-22 | -97.83 | $39.43 | 53000 |
| 2022-04-21 | -94.20 | $40.28 | 64400 |
| 2022-04-20 | -85.32 | $40.54 | 49438 |
| 2022-04-19 | -90.10 | $40.40 | 74813 |
| 2022-04-18 | -92.49 | $40.33 | 57547 |
| 2022-04-14 | -55.89 | $41.57 | 52800 |
| 2022-04-13 | -51.49 | $41.48 | 68100 |
| 2022-04-12 | -54.14 | $41.08 | 102200 |
| 2022-04-11 | -52.49 | $41.14 | 56707 |
| 2022-04-08 | -44.75 | $41.42 | 37300 |
| 2022-04-07 | -35.64 | $41.75 | 81507 |
| 2022-04-06 | -17.68 | $42.40 | 79400 |
| 2022-04-05 | -30.39 | $41.94 | 110643 |
| 2022-04-04 | -15.75 | $42.47 | 67118 |
| 2022-04-01 | -14.84 | $42.92 | 109048 |
| 2022-03-31 | -34.51 | $42.21 | 118200 |
| 2022-03-30 | -42.25 | $41.88 | 58102 |
| 2022-03-29 | -35.68 | $42.16 | 69500 |
| 2022-03-28 | -57.75 | $41.22 | 71900 |
| 2022-03-25 | -54.46 | $41.36 | 48500 |
| 2022-03-24 | -60.33 | $41.11 | 61900 |
| 2022-03-23 | -66.67 | $40.84 | 46206 |
| 2022-03-22 | -55.87 | $41.30 | 66833 |
| 2022-03-21 | -55.40 | $41.32 | 56606 |
| 2022-03-18 | -58.09 | $41.39 | 272200 |
| 2022-03-17 | -68.09 | $40.92 | 49200 |
| 2022-03-16 | -81.82 | $40.32 | 112800 |
| 2022-03-15 | -93.32 | $39.90 | 76500 |
| 2022-03-14 | -97.49 | $39.70 | 72500 |
| 2022-03-11 | -95.35 | $40.68 | 78300 |
| 2022-03-10 | -87.33 | $41.13 | 63125 |
| 2022-03-09 | -83.87 | $41.51 | 94800 |
| 2022-03-08 | -80.65 | $41.62 | 63011 |
| 2022-03-07 | -71.85 | $41.92 | 93100 |
| 2022-03-04 | -20.82 | $43.66 | 69500 |
| 2022-03-03 | -41.35 | $42.96 | 62200 |
| 2022-03-02 | -54.31 | $42.76 | 78832 |
| 2022-03-01 | -76.17 | $41.98 | 102600 |
| 2022-02-28 | -83.18 | $41.70 | 164546 |
| 2022-02-25 | -64.32 | $42.53 | 94213 |
| 2022-02-24 | -78.86 | $41.89 | 88545 |
| 2022-02-23 | -90.07 | $41.77 | 72000 |
| 2022-02-22 | -74.47 | $42.43 | 150200 |
| 2022-02-18 | -43.50 | $43.74 | 117517 |
| 2022-02-17 | -38.06 | $43.97 | 77300 |
| 2022-02-16 | -33.73 | $44.16 | 127800 |
| 2022-02-15 | -72.98 | $42.69 | 99200 |
| 2022-02-14 | -81.42 | $42.37 | 92300 |
| 2022-02-11 | -75.05 | $42.72 | 100300 |
| 2022-02-10 | -97.13 | $41.53 | 102330 |
| 2022-02-09 | -89.81 | $42.69 | 66400 |
| 2022-02-08 | -97.79 | $42.22 | 47126 |
| 2022-02-07 | -92.02 | $42.56 | 61400 |
| 2022-02-04 | -83.36 | $43.07 | 119632 |
| 2022-02-03 | -82.17 | $43.28 | 48700 |
| 2022-02-02 | -64.34 | $44.30 | 108447 |
| 2022-02-01 | -63.29 | $44.36 | 130145 |
| 2022-01-31 | -46.15 | $45.34 | 137400 |
| 2022-01-28 | -67.13 | $44.14 | 125000 |
| 2022-01-27 | -96.31 | $43.54 | 81709 |
| 2022-01-26 | -89.14 | $44.04 | 96118 |
| 2022-01-25 | -70.78 | $44.88 | 131809 |
| 2022-01-24 | -62.33 | $45.25 | 92800 |
| 2022-01-21 | -93.38 | $44.31 | 124939 |
| 2022-01-20 | -98.98 | $44.09 | 71000 |
| 2022-01-19 | -92.00 | $44.99 | 79700 |
| 2022-01-18 | -59.16 | $45.72 | 98800 |
| 2022-01-14 | -35.34 | $46.63 | 96300 |
| 2022-01-13 | -34.56 | $46.66 | 132800 |
| 2022-01-12 | -17.54 | $47.31 | 153934 |
| 2022-01-11 | -32.47 | $46.70 | 140400 |
| 2022-01-10 | -4.68 | $47.77 | 150417 |
| 2022-01-07 | -11.17 | $47.52 | 95109 |
| 2022-01-06 | -9.12 | $47.49 | 106901 |
| 2022-01-05 | -37.80 | $46.42 | 77200 |
| 2022-01-04 | -20.64 | $47.06 | 73532 |
| 2022-01-03 | -21.41 | $46.98 | 81338 |
| 2021-12-31 | -12.61 | $47.27 | 128200 |
| 2021-12-30 | -8.98 | $47.38 | 51500 |
| 2021-12-29 | -2.08 | $47.25 | 38724 |
| 2021-12-28 | -6.06 | $46.58 | 65916 |
| 2021-12-27 | -1.39 | $46.09 | 84300 |
| 2021-12-23 | -15.04 | $45.43 | 40400 |
| 2021-12-22 | -10.32 | $45.59 | 54600 |
| 2021-12-21 | -29.20 | $44.95 | 76400 |
| 2021-12-20 | -29.50 | $44.94 | 75900 |
| 2021-12-17 | -15.04 | $45.43 | 539547 |
| 2021-12-16 | -21.83 | $45.20 | 90500 |
| 2021-12-15 | -21.83 | $45.20 | 238543 |
| 2021-12-14 | -47.21 | $44.54 | 111400 |
| 2021-12-13 | -48.87 | $44.58 | 125919 |
| 2021-12-10 | -57.52 | $44.50 | 201300 |
| 2021-12-09 | -52.03 | $44.79 | 82231 |
| 2021-12-08 | -44.20 | $45.34 | 43725 |
| 2021-12-07 | -50.99 | $45.03 | 59100 |
| 2021-12-06 | -57.92 | $44.94 | 89000 |
| 2021-12-03 | -83.45 | $43.49 | 98200 |
| 2021-12-02 | -77.82 | $43.81 | 77200 |
| 2021-12-01 | -99.83 | $42.56 | 102107 |
| 2021-11-30 | -93.86 | $43.03 | 105410 |
| 2021-11-29 | -99.10 | $43.51 | 81445 |
| 2021-11-26 | -96.88 | $43.71 | 56918 |
| 2021-11-24 | -75.31 | $45.51 | 115600 |
| 2021-11-23 | -93.27 | $44.63 | 92600 |
| 2021-11-22 | -98.75 | $44.45 | 64700 |
| 2021-11-19 | -92.05 | $44.80 | 115000 |
| 2021-11-18 | -88.08 | $44.99 | 84200 |
| 2021-11-17 | -75.94 | $45.57 | 84246 |
| 2021-11-16 | -94.72 | $45.61 | 77800 |
| 2021-11-15 | -80.85 | $46.33 | 65900 |
| 2021-11-12 | -83.66 | $46.23 | 46100 |
| 2021-11-11 | -67.89 | $46.79 | 71814 |
| 2021-11-10 | -61.97 | $47.00 | 106900 |
| 2021-11-09 | -50.99 | $47.39 | 76733 |
| 2021-11-08 | -44.50 | $47.30 | 55400 |
| 2021-11-05 | -33.56 | $47.73 | 65600 |
| 2021-11-04 | -62.10 | $46.48 | 76702 |
| 2021-11-03 | -50.23 | $47.00 | 102600 |
| 2021-11-02 | -12.77 | $48.49 | 68700 |
| 2021-11-01 | -9.17 | $48.69 | 81032 |
| 2021-10-29 | -24.46 | $47.84 | 91400 |
| 2021-10-28 | -16.91 | $48.26 | 67800 |
| 2021-10-27 | -7.94 | $48.51 | 104800 |
| 2021-10-26 | -23.25 | $47.70 | 76600 |
| 2021-10-25 | -46.50 | $46.47 | 90900 |
| 2021-10-22 | -38.56 | $46.89 | 66900 |
| 2021-10-21 | -36.29 | $47.01 | 73700 |
| 2021-10-20 | -40.45 | $46.79 | 96100 |
| 2021-10-19 | -47.83 | $46.40 | 79900 |
| 2021-10-18 | -33.08 | $47.18 | 73800 |
| 2021-10-15 | -19.66 | $47.89 | 93909 |
| 2021-10-14 | -13.98 | $48.13 | 78631 |
| 2021-10-13 | -25.10 | $47.55 | 86304 |
| 2021-10-12 | -49.62 | $46.27 | 42627 |
| 2021-10-11 | -71.46 | $45.13 | 66700 |
| 2021-10-08 | -72.99 | $45.05 | 52148 |
| 2021-10-07 | -67.62 | $45.33 | 63024 |
| 2021-10-06 | -74.34 | $45.00 | 60517 |
| 2021-10-05 | -100.00 | $44.65 | 62120 |
| 2021-10-04 | -82.06 | $45.75 | 109800 |
| 2021-10-01 | -87.58 | $45.55 | 139800 |
| 2021-09-30 | -99.17 | $45.19 | 95922 |
| 2021-09-29 | -89.49 | $46.30 | 119100 |
| 2021-09-28 | -96.82 | $46.00 | 161900 |
| 2021-09-27 | -83.16 | $46.75 | 149700 |
| 2021-09-24 | -50.26 | $48.02 | 177038 |
| 2021-09-23 | -34.72 | $48.62 | 88407 |
| 2021-09-22 | -37.31 | $48.52 | 85500 |
| 2021-09-21 | -40.41 | $48.40 | 141419 |
| 2021-09-20 | -48.19 | $48.10 | 84624 |
| 2021-09-17 | -46.63 | $48.16 | 318043 |
| 2021-09-16 | -50.00 | $48.03 | 87126 |
| 2021-09-15 | -55.18 | $47.83 | 89749 |
| 2021-09-14 | -59.84 | $47.65 | 148321 |
| 2021-09-13 | -75.39 | $47.05 | 95135 |
| 2021-09-10 | -95.34 | $46.28 | 96400 |
| 2021-09-09 | -74.18 | $47.92 | 104100 |
| 2021-09-08 | -32.00 | $49.08 | 76124 |
| 2021-09-07 | -44.36 | $48.74 | 51200 |
| 2021-09-03 | -20.54 | $49.57 | 69728 |
| 2021-09-02 | -8.42 | $49.93 | 47036 |
| 2021-09-01 | -19.19 | $49.61 | 87600 |
| 2021-08-31 | -56.23 | $48.51 | 57844 |
| 2021-08-30 | -53.87 | $48.58 | 50600 |
| 2021-08-27 | -67.37 | $48.30 | 86407 |
| 2021-08-26 | -88.17 | $47.63 | 59101 |
| 2021-08-25 | -67.61 | $48.36 | 84000 |
| 2021-08-24 | -80.85 | $47.89 | 34700 |
| 2021-08-23 | -86.76 | $47.68 | 59800 |
| 2021-08-20 | -78.87 | $47.96 | 89000 |
| 2021-08-19 | -88.73 | $47.61 | 60200 |
| 2021-08-18 | -83.67 | $47.89 | 65229 |
| 2021-08-17 | -76.68 | $48.13 | 42106 |
| 2021-08-16 | -91.10 | $47.79 | 54845 |
| 2021-08-13 | -66.47 | $48.48 | 38347 |
| 2021-08-12 | -82.51 | $47.93 | 77500 |
| 2021-08-11 | -71.72 | $48.30 | 73900 |
| 2021-08-10 | -64.14 | $48.56 | 73500 |
| 2021-08-09 | -41.98 | $49.32 | 55300 |
| 2021-08-06 | -26.53 | $49.85 | 71800 |
| 2021-08-05 | -30.03 | $49.73 | 70600 |
| 2021-08-04 | -66.18 | $48.49 | 87804 |
| 2021-08-03 | -23.62 | $49.95 | 128815 |
| 2021-08-02 | -42.57 | $49.30 | 51003 |
| 2021-07-30 | -27.11 | $49.83 | 87000 |
| 2021-07-29 | -17.36 | $49.90 | 43400 |
| 2021-07-28 | -31.92 | $49.42 | 52519 |
| 2021-07-27 | -34.20 | $49.35 | 62626 |
| 2021-07-26 | -41.04 | $49.14 | 59600 |
| 2021-07-23 | -27.04 | $49.57 | 40300 |
| 2021-07-22 | -61.89 | $48.50 | 59300 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.81
2026-07-20
Close Price
$18.68
Vol: 199146Average Directional Index - Detailed Analysis
Minimum
9.12
Average
21.51
Maximum
49.52
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 16.81 | $18.68 | 199146 |
| 2026-07-17 | 15.97 | $18.81 | 262622 |
| 2026-07-16 | 15.01 | $18.58 | 295152 |
| 2026-07-15 | 14.43 | $17.97 | 166100 |
| 2026-07-14 | 14.67 | $17.69 | 164641 |
| 2026-07-13 | 14.92 | $18.07 | 134551 |
| 2026-07-10 | 14.55 | $18.01 | 167600 |
| 2026-07-09 | 14.48 | $17.81 | 258600 |
| 2026-07-08 | 14.56 | $17.89 | 195947 |
| 2026-07-07 | 14.43 | $18.01 | 226527 |
| 2026-07-06 | 14.03 | $18.05 | 222819 |
| 2026-07-02 | 13.92 | $18.31 | 204327 |
| 2026-07-01 | 13.31 | $18.38 | 151000 |
| 2026-06-30 | 12.87 | $18.28 | 178976 |
| 2026-06-29 | 12.43 | $18.49 | 151200 |
| 2026-06-26 | 11.97 | $18.33 | 594334 |
| 2026-06-25 | 11.67 | $17.96 | 169700 |
| 2026-06-24 | 11.68 | $18.03 | 188400 |
| 2026-06-23 | 11.34 | $17.85 | 160801 |
| 2026-06-22 | 11.35 | $17.50 | 175284 |
| 2026-06-18 | 11.63 | $17.43 | 389000 |
| 2026-06-17 | 11.95 | $17.44 | 140600 |
| 2026-06-16 | 12.28 | $17.70 | 115845 |
| 2026-06-15 | 12.20 | $17.59 | 134023 |
| 2026-06-12 | 12.07 | $17.91 | 91128 |
| 2026-06-11 | 11.31 | $17.87 | 142034 |
| 2026-06-10 | 10.51 | $17.86 | 133041 |
| 2026-06-09 | 9.81 | $17.70 | 159128 |
| 2026-06-08 | 9.36 | $17.39 | 100500 |
| 2026-06-05 | 9.25 | $17.49 | 124031 |
| 2026-06-04 | 9.12 | $17.28 | 137400 |
| 2026-06-03 | 9.59 | $17.00 | 189026 |
| 2026-06-02 | 10.08 | $17.43 | 151700 |
| 2026-06-01 | 10.28 | $17.25 | 195801 |
| 2026-05-29 | 10.82 | $17.22 | 213039 |
| 2026-05-28 | 11.36 | $17.37 | 163900 |
| 2026-05-27 | 11.65 | $17.58 | 144900 |
| 2026-05-26 | 11.64 | $17.56 | 129100 |
| 2026-05-22 | 12.04 | $17.38 | 196000 |
| 2026-05-21 | 12.34 | $17.72 | 212500 |
| 2026-05-20 | 12.67 | $17.54 | 181240 |
| 2026-05-19 | 13.31 | $17.34 | 141340 |
| 2026-05-18 | 13.80 | $17.29 | 159314 |
| 2026-05-15 | 14.12 | $16.87 | 162000 |
| 2026-05-14 | 14.01 | $17.08 | 167592 |
| 2026-05-13 | 14.31 | $17.00 | 237800 |
| 2026-05-12 | 14.14 | $17.02 | 313431 |
| 2026-05-11 | 13.96 | $16.86 | 215536 |
| 2026-05-08 | 13.95 | $17.58 | 255403 |
| 2026-05-07 | 14.36 | $17.68 | 220100 |
| 2026-05-06 | 14.80 | $17.51 | 239637 |
| 2026-05-05 | 15.16 | $17.64 | 265794 |
| 2026-05-04 | 15.77 | $17.17 | 293541 |
| 2026-05-01 | 16.40 | $17.61 | 198838 |
| 2026-04-30 | 16.90 | $17.22 | 168905 |
| 2026-04-29 | 17.64 | $17.26 | 150930 |
| 2026-04-28 | 18.42 | $17.58 | 130212 |
| 2026-04-27 | 19.36 | $17.38 | 144001 |
| 2026-04-24 | 20.28 | $17.20 | 179600 |
| 2026-04-23 | 20.88 | $17.07 | 925530 |
| 2026-04-22 | 21.52 | $17.13 | 137740 |
| 2026-04-21 | 22.18 | $17.10 | 113500 |
| 2026-04-20 | 22.67 | $17.47 | 114431 |
| 2026-04-17 | 22.54 | $17.63 | 326931 |
| 2026-04-16 | 22.41 | $17.54 | 124329 |
| 2026-04-15 | 22.49 | $17.40 | 117005 |
| 2026-04-14 | 22.79 | $17.38 | 122900 |
| 2026-04-13 | 23.16 | $17.20 | 152404 |
| 2026-04-10 | 23.79 | $17.14 | 156637 |
| 2026-04-09 | 24.46 | $17.00 | 174400 |
| 2026-04-08 | 25.33 | $16.68 | 201217 |
| 2026-04-07 | 26.52 | $16.36 | 111800 |
| 2026-04-06 | 27.14 | $16.04 | 103331 |
| 2026-04-02 | 27.53 | $16.08 | 178800 |
| 2026-04-01 | 27.63 | $15.80 | 147042 |
| 2026-03-31 | 27.42 | $15.89 | 235146 |
| 2026-03-30 | 27.20 | $15.71 | 170524 |
| 2026-03-27 | 26.27 | $15.52 | 171700 |
| 2026-03-26 | 25.31 | $15.99 | 185000 |
| 2026-03-25 | 24.44 | $15.80 | 126220 |
| 2026-03-24 | 23.59 | $15.87 | 121801 |
| 2026-03-23 | 22.74 | $16.00 | 255700 |
| 2026-03-20 | 21.85 | $15.54 | 530100 |
| 2026-03-19 | 20.91 | $16.30 | 172328 |
| 2026-03-18 | 20.59 | $16.29 | 170755 |
| 2026-03-17 | 20.35 | $16.55 | 204001 |
| 2026-03-16 | 20.40 | $16.54 | 224300 |
| 2026-03-13 | 20.37 | $16.15 | 313931 |
| 2026-03-12 | 19.74 | $16.16 | 349200 |
| 2026-03-11 | 19.20 | $16.31 | 201606 |
| 2026-03-10 | 18.80 | $16.55 | 473600 |
| 2026-03-09 | 18.55 | $16.62 | 496923 |
| 2026-03-06 | 18.29 | $16.67 | 167500 |
| 2026-03-05 | 18.36 | $16.81 | 532300 |
| 2026-03-04 | 18.54 | $17.26 | 450000 |
| 2026-03-03 | 19.28 | $17.15 | 206700 |
| 2026-03-02 | 20.05 | $17.32 | 477014 |
| 2026-02-27 | 20.87 | $17.09 | 456834 |
| 2026-02-26 | 21.96 | $17.02 | 267212 |
| 2026-02-25 | 22.41 | $16.82 | 362200 |
| 2026-02-24 | 22.73 | $16.77 | 304929 |
| 2026-02-23 | 22.91 | $16.33 | 466338 |
| 2026-02-20 | 22.65 | $17.04 | 531625 |
| 2026-02-19 | 23.44 | $17.02 | 613848 |
| 2026-02-18 | 24.27 | $17.25 | 544336 |
| 2026-02-17 | 25.52 | $18.02 | 443539 |
| 2026-02-13 | 25.98 | $17.64 | 503248 |
| 2026-02-12 | 26.74 | $17.52 | 448257 |
| 2026-02-11 | 27.53 | $17.93 | 311123 |
| 2026-02-10 | 27.30 | $18.08 | 250800 |
| 2026-02-09 | 27.05 | $17.96 | 235019 |
| 2026-02-06 | 26.85 | $18.13 | 154238 |
| 2026-02-05 | 26.09 | $18.14 | 270990 |
| 2026-02-04 | 25.33 | $18.04 | 209300 |
| 2026-02-03 | 24.53 | $17.55 | 265532 |
| 2026-02-02 | 24.15 | $17.39 | 160431 |
| 2026-01-30 | 24.22 | $17.28 | 155750 |
| 2026-01-29 | 24.52 | $16.92 | 121000 |
| 2026-01-28 | 25.47 | $16.66 | 199500 |
| 2026-01-27 | 26.35 | $17.07 | 86520 |
| 2026-01-26 | 26.53 | $17.03 | 138541 |
| 2026-01-23 | 26.90 | $16.99 | 134479 |
| 2026-01-22 | 27.24 | $17.12 | 188232 |
| 2026-01-21 | 27.16 | $17.15 | 174604 |
| 2026-01-20 | 27.07 | $17.15 | 188112 |
| 2026-01-16 | 26.96 | $17.04 | 303400 |
| 2026-01-15 | 26.41 | $17.06 | 121915 |
| 2026-01-14 | 25.88 | $16.96 | 150900 |
| 2026-01-13 | 25.55 | $16.89 | 103618 |
| 2026-01-12 | 25.29 | $16.85 | 190900 |
| 2026-01-09 | 24.46 | $16.90 | 158824 |
| 2026-01-08 | 23.71 | $16.79 | 148308 |
| 2026-01-07 | 22.91 | $16.83 | 238300 |
| 2026-01-06 | 22.18 | $16.64 | 188400 |
| 2026-01-05 | 21.73 | $16.37 | 194200 |
| 2026-01-02 | 21.39 | $16.33 | 260203 |
| 2025-12-31 | 21.02 | $16.42 | 178200 |
| 2025-12-30 | 20.21 | $16.25 | 216915 |
| 2025-12-29 | 19.47 | $16.24 | 210847 |
| 2025-12-26 | 18.85 | $15.95 | 121900 |
| 2025-12-24 | 18.53 | $15.77 | 75700 |
| 2025-12-23 | 18.49 | $15.61 | 137129 |
| 2025-12-22 | 18.45 | $15.71 | 217904 |
| 2025-12-19 | 18.21 | $15.94 | 575800 |
| 2025-12-18 | 17.51 | $16.17 | 285800 |
| 2025-12-17 | 16.78 | $15.90 | 206643 |
| 2025-12-16 | 16.44 | $15.48 | 193506 |
| 2025-12-15 | 16.57 | $15.49 | 281900 |
| 2025-12-12 | 16.72 | $15.30 | 238300 |
| 2025-12-11 | 17.22 | $15.10 | 273505 |
| 2025-12-10 | 17.74 | $15.48 | 234400 |
| 2025-12-09 | 17.67 | $15.35 | 122215 |
| 2025-12-08 | 17.73 | $15.20 | 161846 |
| 2025-12-05 | 17.85 | $15.29 | 240500 |
| 2025-12-04 | 17.98 | $15.21 | 306246 |
| 2025-12-03 | 18.12 | $15.75 | 171000 |
| 2025-12-02 | 17.40 | $15.75 | 166945 |
| 2025-12-01 | 16.64 | $15.64 | 247415 |
| 2025-11-28 | 15.94 | $15.58 | 102600 |
| 2025-11-26 | 15.20 | $15.76 | 208065 |
| 2025-11-25 | 14.43 | $15.56 | 324603 |
| 2025-11-24 | 13.79 | $15.08 | 1.4M |
| 2025-11-21 | 13.65 | $15.01 | 301900 |
| 2025-11-20 | 13.78 | $14.42 | 291100 |
| 2025-11-19 | 14.28 | $14.62 | 275734 |
| 2025-11-18 | 14.49 | $15.26 | 318100 |
| 2025-11-17 | 14.48 | $14.84 | 321700 |
| 2025-11-14 | 14.68 | $14.80 | 388304 |
| 2025-11-13 | 15.38 | $14.56 | 272831 |
| 2025-11-12 | 15.95 | $14.49 | 235300 |
| 2025-11-11 | 16.74 | $14.76 | 236200 |
| 2025-11-10 | 17.32 | $14.68 | 359300 |
| 2025-11-07 | 18.02 | $14.46 | 338705 |
| 2025-11-06 | 18.92 | $14.76 | 485100 |
| 2025-11-05 | 18.93 | $14.80 | 317600 |
| 2025-11-04 | 19.22 | $14.69 | 313200 |
| 2025-11-03 | 19.52 | $14.62 | 221703 |
| 2025-10-31 | 19.84 | $14.66 | 319560 |
| 2025-10-30 | 20.23 | $14.84 | 256900 |
| 2025-10-29 | 20.64 | $14.43 | 495944 |
| 2025-10-28 | 21.07 | $14.47 | 258101 |
| 2025-10-27 | 21.77 | $14.50 | 264128 |
| 2025-10-24 | 22.67 | $14.59 | 201223 |
| 2025-10-23 | 23.45 | $14.02 | 147832 |
| 2025-10-22 | 23.48 | $14.13 | 184200 |
| 2025-10-21 | 23.53 | $14.03 | 220100 |
| 2025-10-20 | 23.35 | $13.96 | 226300 |
| 2025-10-17 | 22.94 | $13.86 | 187224 |
| 2025-10-16 | 22.63 | $14.01 | 235856 |
| 2025-10-15 | 22.41 | $14.12 | 211100 |
| 2025-10-14 | 21.99 | $13.93 | 236410 |
| 2025-10-13 | 21.17 | $13.56 | 208300 |
| 2025-10-10 | 19.53 | $13.31 | 259244 |
| 2025-10-09 | 17.87 | $13.65 | 275208 |
| 2025-10-08 | 16.27 | $13.92 | 248400 |
| 2025-10-07 | 14.93 | $14.12 | 241862 |
| 2025-10-06 | 13.75 | $14.49 | 328700 |
| 2025-10-03 | 12.92 | $15.02 | 168521 |
| 2025-10-02 | 12.86 | $15.04 | 247000 |
| 2025-10-01 | 12.79 | $15.38 | 153200 |
| 2025-09-30 | 13.21 | $15.30 | 201828 |
| 2025-09-29 | 13.28 | $15.03 | 151000 |
| 2025-09-26 | 12.95 | $15.05 | 172900 |
| 2025-09-25 | 12.68 | $15.00 | 210100 |
| 2025-09-24 | 12.39 | $15.01 | 211805 |
| 2025-09-23 | 12.24 | $15.14 | 160900 |
| 2025-09-22 | 12.24 | $15.10 | 178300 |
| 2025-09-19 | 11.92 | $15.02 | 638035 |
| 2025-09-18 | 11.62 | $15.44 | 164926 |
| 2025-09-17 | 11.60 | $15.23 | 171732 |
| 2025-09-16 | 11.67 | $15.32 | 134900 |
| 2025-09-15 | 11.66 | $15.45 | 204200 |
| 2025-09-12 | 12.03 | $15.68 | 127016 |
| 2025-09-11 | 12.64 | $15.73 | 158900 |
| 2025-09-10 | 13.28 | $15.52 | 130200 |
| 2025-09-09 | 13.80 | $15.75 | 132000 |
| 2025-09-08 | 14.49 | $15.77 | 211941 |
| 2025-09-05 | 15.22 | $15.66 | 169405 |
| 2025-09-04 | 16.00 | $15.55 | 136014 |
| 2025-09-03 | 16.45 | $15.11 | 124600 |
| 2025-09-02 | 16.56 | $15.17 | 286509 |
| 2025-08-29 | 16.78 | $15.41 | 151745 |
| 2025-08-28 | 17.11 | $15.21 | 188645 |
| 2025-08-27 | 17.31 | $15.25 | 107003 |
| 2025-08-26 | 17.71 | $15.18 | 172402 |
| 2025-08-25 | 17.99 | $15.03 | 182649 |
| 2025-08-22 | 18.34 | $15.12 | 227601 |
| 2025-08-21 | 18.71 | $14.78 | 204139 |
| 2025-08-20 | 18.48 | $14.84 | 205200 |
| 2025-08-19 | 18.37 | $14.86 | 151702 |
| 2025-08-18 | 17.95 | $14.46 | 230935 |
| 2025-08-15 | 17.18 | $14.35 | 251000 |
| 2025-08-14 | 16.43 | $14.49 | 211900 |
| 2025-08-13 | 15.76 | $15.01 | 225779 |
| 2025-08-12 | 15.22 | $14.77 | 245792 |
| 2025-08-11 | 14.45 | $14.34 | 313427 |
| 2025-08-08 | 13.17 | $14.44 | 475715 |
| 2025-08-07 | 11.98 | $15.42 | 460800 |
| 2025-08-06 | 11.58 | $15.54 | 993300 |
| 2025-08-05 | 11.16 | $15.47 | 186300 |
| 2025-08-04 | 10.96 | $15.47 | 221820 |
| 2025-08-01 | 10.73 | $15.34 | 277302 |
| 2025-07-31 | 10.29 | $15.37 | 488223 |
| 2025-07-30 | 9.92 | $15.75 | 611506 |
| 2025-07-29 | 9.53 | $16.25 | 744051 |
| 2025-07-28 | 9.77 | $16.36 | 243765 |
| 2025-07-25 | 10.09 | $16.56 | 277647 |
| 2025-07-24 | 10.15 | $16.40 | 175256 |
| 2025-07-23 | 10.63 | $16.55 | 225132 |
| 2025-07-22 | 11.14 | $16.25 | 274500 |
| 2025-07-21 | 11.39 | $15.96 | 259300 |
| 2025-07-18 | 11.66 | $16.18 | 263600 |
| 2025-07-17 | 12.07 | $16.27 | 274638 |
| 2025-07-16 | 12.67 | $17.01 | 192200 |
| 2025-07-15 | 12.48 | $16.97 | 194400 |
| 2025-07-14 | 12.04 | $17.33 | 135900 |
| 2025-07-11 | 11.90 | $17.06 | 149200 |
| 2025-07-10 | 11.99 | $16.94 | 183600 |
| 2025-07-09 | 12.21 | $16.67 | 133900 |
| 2025-07-08 | 12.75 | $16.66 | 172344 |
| 2025-07-07 | 13.10 | $16.77 | 211212 |
| 2025-07-03 | 13.32 | $17.50 | 133915 |
| 2025-07-02 | 12.79 | $17.31 | 210700 |
| 2025-07-01 | 12.40 | $17.07 | 435400 |
| 2025-06-30 | 12.19 | $16.63 | 232834 |
| 2025-06-27 | 12.37 | $16.74 | 937033 |
| 2025-06-26 | 12.08 | $16.96 | 275200 |
| 2025-06-25 | 11.97 | $16.57 | 262700 |
| 2025-06-24 | 11.99 | $16.90 | 501403 |
| 2025-06-23 | 11.55 | $17.03 | 148927 |
| 2025-06-20 | 11.65 | $16.72 | 365600 |
| 2025-06-18 | 11.87 | $16.79 | 148201 |
| 2025-06-17 | 12.16 | $16.71 | 204023 |
| 2025-06-16 | 12.69 | $16.58 | 170900 |
| 2025-06-13 | 12.95 | $16.69 | 199400 |
| 2025-06-12 | 13.36 | $16.78 | 139408 |
| 2025-06-11 | 13.80 | $16.81 | 176325 |
| 2025-06-10 | 13.98 | $16.87 | 176700 |
| 2025-06-09 | 14.12 | $16.91 | 189900 |
| 2025-06-06 | 14.48 | $16.84 | 189000 |
| 2025-06-05 | 15.11 | $16.24 | 179216 |
| 2025-06-04 | 15.36 | $16.37 | 266600 |
| 2025-06-03 | 15.70 | $16.37 | 170600 |
| 2025-06-02 | 16.05 | $16.37 | 192842 |
| 2025-05-30 | 16.44 | $16.34 | 269251 |
| 2025-05-29 | 17.02 | $16.41 | 118392 |
| 2025-05-28 | 17.58 | $16.28 | 164200 |
| 2025-05-27 | 18.08 | $16.48 | 216817 |
| 2025-05-23 | 18.58 | $15.85 | 159400 |
| 2025-05-22 | 18.47 | $16.01 | 165252 |
| 2025-05-21 | 18.54 | $16.07 | 129124 |
| 2025-05-20 | 18.85 | $16.60 | 98349 |
| 2025-05-19 | 19.64 | $16.75 | 148025 |
| 2025-05-16 | 20.57 | $16.80 | 227125 |
| 2025-05-15 | 21.55 | $16.40 | 195948 |
| 2025-05-14 | 21.97 | $15.91 | 258111 |
| 2025-05-13 | 22.12 | $16.25 | 271041 |
| 2025-05-12 | 22.57 | $16.30 | 308314 |
| 2025-05-09 | 23.07 | $16.08 | 236400 |
| 2025-05-08 | 23.18 | $16.78 | 233303 |
| 2025-05-07 | 24.15 | $17.10 | 226600 |
| 2025-05-06 | 25.17 | $17.00 | 168115 |
| 2025-05-05 | 26.37 | $17.07 | 174605 |
| 2025-05-02 | 27.55 | $17.01 | 150722 |
| 2025-05-01 | 28.85 | $16.86 | 315300 |
| 2025-04-30 | 30.24 | $17.08 | 269135 |
| 2025-04-29 | 31.69 | $16.26 | 136333 |
| 2025-04-28 | 32.12 | $16.01 | 157500 |
| 2025-04-25 | 32.57 | $16.21 | 205218 |
| 2025-04-24 | 32.82 | $15.71 | 158300 |
| 2025-04-23 | 32.56 | $15.79 | 169512 |
| 2025-04-22 | 32.39 | $15.95 | 147008 |
| 2025-04-21 | 32.27 | $15.95 | 225135 |
| 2025-04-17 | 31.92 | $16.00 | 178103 |
| 2025-04-16 | 31.52 | $15.79 | 197200 |
| 2025-04-15 | 30.85 | $15.67 | 189220 |
| 2025-04-14 | 29.81 | $15.58 | 287601 |
| 2025-04-11 | 28.55 | $14.97 | 369933 |
| 2025-04-10 | 26.79 | $15.24 | 607162 |
| 2025-04-09 | 24.98 | $16.42 | 531521 |
| 2025-04-08 | 23.31 | $16.07 | 315048 |
| 2025-04-07 | 21.82 | $16.42 | 380448 |
| 2025-04-04 | 20.24 | $17.13 | 265748 |
| 2025-04-03 | 19.23 | $17.80 | 187900 |
| 2025-04-02 | 18.98 | $18.13 | 142708 |
| 2025-04-01 | 19.04 | $18.30 | 104400 |
| 2025-03-31 | 19.21 | $18.16 | 229539 |
| 2025-03-28 | 19.34 | $18.25 | 107948 |
| 2025-03-27 | 19.27 | $18.02 | 131839 |
| 2025-03-26 | 19.37 | $18.22 | 82700 |
| 2025-03-25 | 19.19 | $18.05 | 198300 |
| 2025-03-24 | 18.91 | $18.27 | 285522 |
| 2025-03-21 | 18.61 | $18.21 | 475121 |
| 2025-03-20 | 18.61 | $18.44 | 147805 |
| 2025-03-19 | 18.96 | $18.57 | 220900 |
| 2025-03-18 | 19.30 | $18.50 | 216500 |
| 2025-03-17 | 19.82 | $18.69 | 212061 |
| 2025-03-14 | 20.22 | $18.34 | 192100 |
| 2025-03-13 | 19.99 | $17.91 | 242625 |
| 2025-03-12 | 19.76 | $18.28 | 251735 |
| 2025-03-11 | 19.70 | $18.36 | 271912 |
| 2025-03-10 | 19.87 | $18.56 | 236300 |
| 2025-03-07 | 20.25 | $18.49 | 246305 |
| 2025-03-06 | 20.50 | $18.63 | 304700 |
| 2025-03-05 | 20.51 | $18.57 | 357800 |
| 2025-03-04 | 20.40 | $18.42 | 217300 |
| 2025-03-03 | 20.56 | $18.59 | 294421 |
| 2025-02-28 | 20.81 | $18.74 | 434813 |
| 2025-02-27 | 20.96 | $18.70 | 325500 |
| 2025-02-26 | 20.90 | $18.27 | 316300 |
| 2025-02-25 | 20.59 | $18.44 | 315936 |
| 2025-02-24 | 20.41 | $18.42 | 226722 |
| 2025-02-21 | 20.22 | $18.78 | 377913 |
| 2025-02-20 | 20.53 | $18.92 | 311700 |
| 2025-02-19 | 20.56 | $18.55 | 928440 |
| 2025-02-18 | 20.59 | $19.80 | 289747 |
| 2025-02-14 | 21.59 | $19.89 | 126801 |
| 2025-02-13 | 22.26 | $19.88 | 125612 |
| 2025-02-12 | 23.31 | $19.80 | 188141 |
| 2025-02-11 | 24.43 | $20.16 | 118642 |
| 2025-02-10 | 24.61 | $19.99 | 139000 |
| 2025-02-07 | 24.81 | $19.98 | 109800 |
| 2025-02-06 | 25.20 | $20.00 | 108803 |
| 2025-02-05 | 25.13 | $20.07 | 104900 |
| 2025-02-04 | 24.99 | $19.95 | 201938 |
| 2025-02-03 | 24.85 | $19.75 | 157543 |
| 2025-01-31 | 25.04 | $19.83 | 182508 |
| 2025-01-30 | 25.06 | $19.79 | 247931 |
| 2025-01-29 | 25.03 | $20.13 | 131050 |
| 2025-01-28 | 24.57 | $20.37 | 144522 |
| 2025-01-27 | 23.37 | $20.40 | 186401 |
| 2025-01-24 | 22.11 | $20.10 | 154700 |
| 2025-01-23 | 21.31 | $19.85 | 148600 |
| 2025-01-22 | 20.72 | $19.50 | 262200 |
| 2025-01-21 | 20.10 | $20.19 | 174100 |
| 2025-01-17 | 19.06 | $19.51 | 233322 |
| 2025-01-16 | 18.21 | $19.70 | 140400 |
| 2025-01-15 | 17.52 | $19.39 | 124834 |
| 2025-01-14 | 16.80 | $19.27 | 171518 |
| 2025-01-13 | 16.43 | $18.85 | 299430 |
| 2025-01-10 | 16.49 | $18.75 | 212300 |
| 2025-01-08 | 16.57 | $19.20 | 170700 |
| 2025-01-07 | 16.25 | $18.89 | 189200 |
| 2025-01-06 | 15.96 | $18.92 | 234500 |
| 2025-01-03 | 15.12 | $19.45 | 171106 |
| 2025-01-02 | 14.25 | $18.88 | 209512 |
| 2024-12-31 | 13.51 | $19.21 | 198000 |
| 2024-12-30 | 12.80 | $18.83 | 197500 |
| 2024-12-27 | 12.42 | $18.35 | 234700 |
| 2024-12-26 | 12.20 | $18.55 | 158816 |
| 2024-12-24 | 11.97 | $18.30 | 95100 |
| 2024-12-23 | 12.16 | $17.94 | 244307 |
| 2024-12-20 | 12.36 | $18.32 | 1.3M |
| 2024-12-19 | 12.53 | $18.10 | 382516 |
| 2024-12-18 | 12.47 | $18.26 | 316300 |
| 2024-12-17 | 12.30 | $18.85 | 406000 |
| 2024-12-16 | 12.35 | $18.36 | 348805 |
| 2024-12-13 | 12.71 | $18.09 | 182100 |
| 2024-12-12 | 13.17 | $18.14 | 145700 |
| 2024-12-11 | 13.68 | $18.20 | 248711 |
| 2024-12-10 | 14.21 | $18.58 | 182600 |
| 2024-12-09 | 14.66 | $18.44 | 173900 |
| 2024-12-06 | 15.42 | $18.14 | 136948 |
| 2024-12-05 | 16.18 | $18.45 | 314411 |
| 2024-12-04 | 16.78 | $18.77 | 200241 |
| 2024-12-03 | 17.12 | $18.75 | 201400 |
| 2024-12-02 | 17.49 | $18.83 | 229836 |
| 2024-11-29 | 17.60 | $18.90 | 89000 |
| 2024-11-27 | 17.57 | $18.79 | 180800 |
| 2024-11-26 | 17.67 | $18.38 | 290335 |
| 2024-11-25 | 18.02 | $18.60 | 497946 |
| 2024-11-22 | 18.13 | $18.52 | 251200 |
| 2024-11-21 | 18.34 | $18.53 | 237700 |
| 2024-11-20 | 18.81 | $18.39 | 132300 |
| 2024-11-19 | 19.35 | $18.69 | 157822 |
| 2024-11-18 | 19.51 | $18.89 | 217532 |
| 2024-11-15 | 19.69 | $18.61 | 138629 |
| 2024-11-14 | 19.78 | $18.65 | 226200 |
| 2024-11-13 | 19.81 | $19.00 | 255423 |
| 2024-11-12 | 19.52 | $19.08 | 311039 |
| 2024-11-11 | 19.11 | $19.35 | 291611 |
| 2024-11-08 | 18.81 | $18.79 | 353850 |
| 2024-11-07 | 18.76 | $18.97 | 480726 |
| 2024-11-06 | 18.17 | $18.85 | 373041 |
| 2024-11-05 | 17.54 | $18.78 | 244824 |
| 2024-11-04 | 17.48 | $18.67 | 332037 |
| 2024-11-01 | 17.39 | $18.41 | 255216 |
| 2024-10-31 | 17.43 | $18.76 | 340608 |
| 2024-10-30 | 17.17 | $18.94 | 503400 |
| 2024-10-29 | 16.89 | $17.75 | 231300 |
| 2024-10-28 | 17.45 | $17.73 | 320814 |
| 2024-10-25 | 17.99 | $17.62 | 510142 |
| 2024-10-24 | 18.55 | $16.76 | 205000 |
| 2024-10-23 | 18.87 | $16.93 | 226200 |
| 2024-10-22 | 19.40 | $17.12 | 236756 |
| 2024-10-21 | 20.18 | $17.43 | 288136 |
| 2024-10-18 | 21.23 | $17.75 | 297000 |
| 2024-10-17 | 22.27 | $17.55 | 207382 |
| 2024-10-16 | 23.10 | $17.44 | 283300 |
| 2024-10-15 | 24.15 | $17.45 | 309200 |
| 2024-10-14 | 25.15 | $16.81 | 260100 |
| 2024-10-11 | 25.63 | $16.68 | 309405 |
| 2024-10-10 | 25.90 | $16.06 | 397200 |
| 2024-10-09 | 25.75 | $16.34 | 374800 |
| 2024-10-08 | 25.78 | $16.52 | 412406 |
| 2024-10-07 | 25.88 | $16.90 | 280600 |
| 2024-10-04 | 26.16 | $16.95 | 275400 |
| 2024-10-03 | 26.58 | $17.19 | 319300 |
| 2024-10-02 | 27.25 | $17.51 | 291134 |
| 2024-10-01 | 28.18 | $17.86 | 308822 |
| 2024-09-30 | 29.28 | $18.15 | 480525 |
| 2024-09-27 | 30.44 | $17.84 | 454532 |
| 2024-09-26 | 31.46 | $17.48 | 456800 |
| 2024-09-25 | 32.11 | $17.09 | 396433 |
| 2024-09-24 | 32.69 | $17.16 | 392300 |
| 2024-09-23 | 33.35 | $17.24 | 509108 |
| 2024-09-20 | 34.02 | $16.42 | 6.3M |
| 2024-09-19 | 34.19 | $16.82 | 693100 |
| 2024-09-18 | 34.53 | $17.33 | 557200 |
| 2024-09-17 | 35.05 | $17.44 | 709126 |
| 2024-09-16 | 35.73 | $17.77 | 587400 |
| 2024-09-13 | 36.34 | $17.38 | 420700 |
| 2024-09-12 | 36.57 | $16.54 | 467730 |
| 2024-09-11 | 36.33 | $16.11 | 523986 |
| 2024-09-10 | 35.45 | $15.86 | 606928 |
| 2024-09-09 | 34.31 | $15.91 | 1.2M |
| 2024-09-06 | 33.11 | $16.22 | 425984 |
| 2024-09-05 | 32.09 | $16.30 | 902100 |
| 2024-09-04 | 31.00 | $17.93 | 229231 |
| 2024-09-03 | 30.70 | $18.29 | 310784 |
| 2024-08-30 | 30.57 | $18.73 | 228600 |
| 2024-08-29 | 30.55 | $18.73 | 201300 |
| 2024-08-28 | 30.53 | $18.64 | 152748 |
| 2024-08-27 | 30.59 | $18.90 | 199205 |
| 2024-08-26 | 30.77 | $19.29 | 296700 |
| 2024-08-23 | 31.15 | $19.20 | 243166 |
| 2024-08-22 | 31.43 | $18.93 | 192200 |
| 2024-08-21 | 31.49 | $18.92 | 193137 |
| 2024-08-20 | 31.47 | $18.95 | 228039 |
| 2024-08-19 | 31.59 | $19.29 | 270247 |
| 2024-08-16 | 31.72 | $18.72 | 441322 |
| 2024-08-15 | 31.52 | $18.32 | 397400 |
| 2024-08-14 | 31.08 | $18.03 | 251801 |
| 2024-08-13 | 30.50 | $18.26 | 418627 |
| 2024-08-12 | 29.77 | $17.90 | 454411 |
| 2024-08-09 | 29.06 | $17.99 | 402900 |
| 2024-08-08 | 28.31 | $18.95 | 343111 |
| 2024-08-07 | 27.82 | $19.00 | 452774 |
| 2024-08-06 | 27.33 | $19.06 | 295339 |
| 2024-08-05 | 26.63 | $19.32 | 350495 |
| 2024-08-02 | 25.86 | $20.07 | 519534 |
| 2024-08-01 | 25.41 | $20.46 | 673607 |
| 2024-07-31 | 24.98 | $21.76 | 1.1M |
| 2024-07-30 | 24.97 | $27.51 | 288946 |
| 2024-07-29 | 23.87 | $26.82 | 150500 |
| 2024-07-26 | 22.91 | $27.14 | 190509 |
| 2024-07-25 | 21.91 | $26.15 | 328600 |
| 2024-07-24 | 21.13 | $26.13 | 205000 |
| 2024-07-23 | 20.18 | $26.40 | 322300 |
| 2024-07-22 | 19.25 | $25.86 | 164700 |
| 2024-07-19 | 18.51 | $25.92 | 162300 |
| 2024-07-18 | 17.44 | $26.34 | 267227 |
| 2024-07-17 | 15.98 | $26.61 | 237404 |
| 2024-07-16 | 14.55 | $26.32 | 194400 |
| 2024-07-15 | 13.22 | $25.56 | 149500 |
| 2024-07-12 | 12.24 | $25.18 | 220138 |
| 2024-07-11 | 11.38 | $24.83 | 171014 |
| 2024-07-10 | 10.68 | $23.93 | 105203 |
| 2024-07-09 | 10.84 | $23.42 | 91400 |
| 2024-07-08 | 11.24 | $23.39 | 236527 |
| 2024-07-05 | 11.64 | $22.74 | 88132 |
| 2024-07-03 | 11.76 | $23.18 | 71830 |
| 2024-07-02 | 12.32 | $23.16 | 115200 |
| 2024-07-01 | 12.59 | $22.85 | 117400 |
| 2024-06-28 | 12.87 | $23.39 | 849519 |
| 2024-06-27 | 13.38 | $23.13 | 129241 |
| 2024-06-26 | 13.81 | $22.99 | 144000 |
| 2024-06-25 | 13.94 | $22.80 | 88321 |
| 2024-06-24 | 14.39 | $23.34 | 101000 |
| 2024-06-21 | 15.02 | $23.15 | 346619 |
| 2024-06-20 | 15.56 | $23.21 | 93500 |
| 2024-06-18 | 16.26 | $23.31 | 122600 |
| 2024-06-17 | 16.99 | $23.49 | 126300 |
| 2024-06-14 | 17.76 | $23.37 | 111500 |
| 2024-06-13 | 18.66 | $23.64 | 105800 |
| 2024-06-12 | 19.45 | $23.59 | 239202 |
| 2024-06-11 | 20.35 | $22.95 | 396112 |
| 2024-06-10 | 20.88 | $22.45 | 174251 |
| 2024-06-07 | 20.97 | $23.33 | 145548 |
| 2024-06-06 | 21.71 | $23.34 | 96100 |
| 2024-06-05 | 22.51 | $23.42 | 457300 |
| 2024-06-04 | 23.34 | $23.31 | 98610 |
| 2024-06-03 | 23.64 | $23.65 | 174000 |
| 2024-05-31 | 24.04 | $23.46 | 340900 |
| 2024-05-30 | 24.12 | $22.93 | 97836 |
| 2024-05-29 | 23.43 | $22.55 | 216400 |
| 2024-05-28 | 22.12 | $22.43 | 207100 |
| 2024-05-24 | 20.86 | $22.67 | 120000 |
| 2024-05-23 | 19.71 | $22.89 | 103000 |
| 2024-05-22 | 18.65 | $23.71 | 98500 |
| 2024-05-21 | 18.16 | $23.85 | 113800 |
| 2024-05-20 | 17.55 | $23.56 | 131800 |
| 2024-05-17 | 16.92 | $24.19 | 167718 |
| 2024-05-16 | 16.58 | $24.05 | 144900 |
| 2024-05-15 | 16.11 | $24.02 | 277600 |
| 2024-05-14 | 15.66 | $23.78 | 132336 |
| 2024-05-13 | 15.18 | $24.00 | 162232 |
| 2024-05-10 | 14.78 | $23.99 | 119619 |
| 2024-05-09 | 14.40 | $24.27 | 172100 |
| 2024-05-08 | 13.94 | $24.37 | 185900 |
| 2024-05-07 | 13.67 | $24.59 | 187300 |
| 2024-05-06 | 13.46 | $24.43 | 180200 |
| 2024-05-03 | 12.91 | $24.37 | 235600 |
| 2024-05-02 | 12.34 | $24.92 | 498200 |
| 2024-05-01 | 12.18 | $25.08 | 515100 |
| 2024-04-30 | 12.01 | $26.53 | 107100 |
| 2024-04-29 | 11.80 | $26.74 | 84900 |
| 2024-04-26 | 11.61 | $26.33 | 99123 |
| 2024-04-25 | 11.72 | $25.65 | 70082 |
| 2024-04-24 | 12.20 | $25.85 | 97804 |
| 2024-04-23 | 12.74 | $25.96 | 93504 |
| 2024-04-22 | 13.39 | $25.70 | 179922 |
| 2024-04-19 | 13.87 | $25.51 | 141300 |
| 2024-04-18 | 14.30 | $25.18 | 129500 |
| 2024-04-17 | 14.32 | $24.96 | 122632 |
| 2024-04-16 | 14.25 | $24.73 | 98800 |
| 2024-04-15 | 13.70 | $24.93 | 109700 |
| 2024-04-12 | 13.15 | $25.15 | 110014 |
| 2024-04-11 | 12.87 | $25.19 | 75100 |
| 2024-04-10 | 12.66 | $25.31 | 182900 |
| 2024-04-09 | 12.44 | $26.65 | 139438 |
| 2024-04-08 | 13.07 | $25.84 | 92100 |
| 2024-04-05 | 13.07 | $25.66 | 78067 |
| 2024-04-04 | 12.91 | $25.65 | 199136 |
| 2024-04-03 | 12.73 | $25.53 | 261000 |
| 2024-04-02 | 12.40 | $25.74 | 197012 |
| 2024-04-01 | 12.28 | $26.40 | 101027 |
| 2024-03-28 | 12.75 | $26.55 | 132800 |
| 2024-03-27 | 13.06 | $26.01 | 130837 |
| 2024-03-26 | 12.83 | $25.42 | 133613 |
| 2024-03-25 | 12.31 | $25.63 | 113200 |
| 2024-03-22 | 11.94 | $26.09 | 113241 |
| 2024-03-21 | 11.94 | $26.94 | 111200 |
| 2024-03-20 | 12.51 | $26.67 | 111400 |
| 2024-03-19 | 12.79 | $26.30 | 92124 |
| 2024-03-18 | 12.82 | $26.11 | 152100 |
| 2024-03-15 | 12.85 | $26.56 | 552234 |
| 2024-03-14 | 12.87 | $26.25 | 145300 |
| 2024-03-13 | 13.05 | $26.91 | 127100 |
| 2024-03-12 | 13.40 | $27.00 | 133000 |
| 2024-03-11 | 13.76 | $27.06 | 113638 |
| 2024-03-08 | 14.21 | $27.00 | 103400 |
| 2024-03-07 | 14.55 | $26.89 | 169400 |
| 2024-03-06 | 14.90 | $26.94 | 171338 |
| 2024-03-05 | 15.29 | $27.04 | 191731 |
| 2024-03-04 | 15.50 | $27.00 | 133640 |
| 2024-03-01 | 15.83 | $27.15 | 250115 |
| 2024-02-29 | 16.17 | $27.14 | 398038 |
| 2024-02-28 | 16.18 | $27.03 | 364605 |
| 2024-02-27 | 16.70 | $27.00 | 283600 |
| 2024-02-26 | 17.24 | $26.75 | 144900 |
| 2024-02-23 | 17.81 | $26.96 | 179400 |
| 2024-02-22 | 18.59 | $27.15 | 193100 |
| 2024-02-21 | 19.41 | $26.58 | 216012 |
| 2024-02-20 | 20.06 | $27.22 | 245604 |
| 2024-02-16 | 20.52 | $27.19 | 386400 |
| 2024-02-15 | 21.37 | $27.92 | 435000 |
| 2024-02-14 | 21.13 | $27.59 | 321200 |
| 2024-02-13 | 21.06 | $26.72 | 299900 |
| 2024-02-12 | 21.47 | $27.55 | 262535 |
| 2024-02-09 | 21.90 | $26.34 | 142500 |
| 2024-02-08 | 22.55 | $25.41 | 136700 |
| 2024-02-07 | 22.33 | $25.06 | 159416 |
| 2024-02-06 | 21.77 | $25.39 | 202300 |
| 2024-02-05 | 21.27 | $24.98 | 559801 |
| 2024-02-02 | 20.34 | $25.14 | 172900 |
| 2024-02-01 | 19.58 | $25.70 | 190609 |
| 2024-01-31 | 18.79 | $25.59 | 153400 |
| 2024-01-30 | 18.46 | $25.90 | 91439 |
| 2024-01-29 | 18.40 | $26.19 | 102800 |
| 2024-01-26 | 18.34 | $26.25 | 108903 |
| 2024-01-25 | 18.40 | $26.10 | 123100 |
| 2024-01-24 | 18.35 | $25.79 | 195800 |
| 2024-01-23 | 18.30 | $25.97 | 126300 |
| 2024-01-22 | 18.31 | $26.48 | 192000 |
| 2024-01-19 | 18.95 | $26.29 | 145000 |
| 2024-01-18 | 18.97 | $25.89 | 226700 |
| 2024-01-17 | 18.95 | $26.11 | 435700 |
| 2024-01-16 | 18.99 | $26.40 | 199716 |
| 2024-01-12 | 19.03 | $26.06 | 111405 |
| 2024-01-11 | 19.26 | $25.83 | 208331 |
| 2024-01-10 | 19.11 | $25.85 | 98213 |
| 2024-01-09 | 18.80 | $25.59 | 86700 |
| 2024-01-08 | 18.46 | $25.85 | 113529 |
| 2024-01-05 | 18.09 | $25.40 | 120100 |
| 2024-01-04 | 17.57 | $25.80 | 103534 |
| 2024-01-03 | 17.15 | $25.76 | 192500 |
| 2024-01-02 | 16.81 | $26.62 | 119100 |
| 2023-12-29 | 17.05 | $26.64 | 127103 |
| 2023-12-28 | 17.41 | $27.10 | 139710 |
| 2023-12-27 | 18.01 | $27.02 | 89900 |
| 2023-12-26 | 18.64 | $27.12 | 118841 |
| 2023-12-22 | 19.32 | $26.85 | 122100 |
| 2023-12-21 | 20.04 | $26.86 | 158600 |
| 2023-12-20 | 20.69 | $26.83 | 236100 |
| 2023-12-19 | 21.56 | $27.00 | 271600 |
| 2023-12-18 | 22.17 | $26.63 | 269400 |
| 2023-12-15 | 22.69 | $26.22 | 1.1M |
| 2023-12-14 | 23.24 | $28.18 | 313900 |
| 2023-12-13 | 23.67 | $27.99 | 410236 |
| 2023-12-12 | 24.73 | $27.43 | 158900 |
| 2023-12-11 | 25.67 | $27.63 | 203509 |
| 2023-12-08 | 27.00 | $28.22 | 199247 |
| 2023-12-07 | 28.21 | $27.96 | 177400 |
| 2023-12-06 | 29.42 | $27.78 | 119319 |
| 2023-12-05 | 30.91 | $27.97 | 108002 |
| 2023-12-04 | 32.19 | $28.09 | 117400 |
| 2023-12-01 | 33.49 | $27.50 | 199200 |
| 2023-11-30 | 34.44 | $27.10 | 282400 |
| 2023-11-29 | 34.89 | $27.00 | 99300 |
| 2023-11-28 | 35.49 | $26.98 | 66429 |
| 2023-11-27 | 35.83 | $26.96 | 70700 |
| 2023-11-24 | 36.15 | $26.70 | 40705 |
| 2023-11-22 | 36.15 | $26.40 | 119900 |
| 2023-11-21 | 36.27 | $26.50 | 78400 |
| 2023-11-20 | 36.29 | $26.69 | 100504 |
| 2023-11-17 | 36.31 | $26.64 | 189221 |
| 2023-11-16 | 36.41 | $26.73 | 123500 |
| 2023-11-15 | 36.59 | $26.95 | 83612 |
| 2023-11-14 | 36.81 | $27.10 | 232200 |
| 2023-11-13 | 37.03 | $25.72 | 125003 |
| 2023-11-10 | 35.94 | $26.12 | 184400 |
| 2023-11-09 | 34.79 | $25.72 | 151800 |
| 2023-11-08 | 33.73 | $26.44 | 113900 |
| 2023-11-07 | 32.78 | $26.96 | 151136 |
| 2023-11-06 | 32.03 | $27.96 | 133207 |
| 2023-11-03 | 31.46 | $27.94 | 192100 |
| 2023-11-02 | 30.94 | $27.60 | 280530 |
| 2023-11-01 | 30.35 | $27.76 | 442324 |
| 2023-10-31 | 29.72 | $28.67 | 104800 |
| 2023-10-30 | 30.28 | $28.21 | 81500 |
| 2023-10-27 | 30.56 | $28.05 | 117549 |
| 2023-10-26 | 30.55 | $27.69 | 78100 |
| 2023-10-25 | 30.33 | $27.47 | 78400 |
| 2023-10-24 | 30.15 | $27.99 | 78000 |
| 2023-10-23 | 30.09 | $27.77 | 120100 |
| 2023-10-20 | 30.02 | $28.43 | 124526 |
| 2023-10-19 | 30.35 | $28.25 | 112600 |
| 2023-10-18 | 30.69 | $28.46 | 108200 |
| 2023-10-17 | 31.20 | $29.49 | 150946 |
| 2023-10-16 | 31.84 | $28.79 | 148530 |
| 2023-10-13 | 31.96 | $28.43 | 124144 |
| 2023-10-12 | 31.54 | $28.20 | 87143 |
| 2023-10-11 | 31.20 | $28.90 | 78900 |
| 2023-10-10 | 31.07 | $28.68 | 114328 |
| 2023-10-09 | 30.59 | $28.28 | 69400 |
| 2023-10-06 | 30.14 | $28.29 | 90419 |
| 2023-10-05 | 29.49 | $28.68 | 123113 |
| 2023-10-04 | 28.94 | $28.46 | 91935 |
| 2023-10-03 | 28.11 | $28.11 | 97600 |
| 2023-10-02 | 27.30 | $29.04 | 135000 |
| 2023-09-29 | 26.69 | $29.70 | 143863 |
| 2023-09-28 | 26.30 | $29.07 | 147524 |
| 2023-09-27 | 25.24 | $28.74 | 102805 |
| 2023-09-26 | 24.07 | $28.85 | 94400 |
| 2023-09-25 | 22.88 | $29.83 | 91200 |
| 2023-09-22 | 22.03 | $30.39 | 161136 |
| 2023-09-21 | 21.32 | $30.83 | 276100 |
| 2023-09-20 | 20.80 | $31.62 | 92810 |
| 2023-09-19 | 20.83 | $31.55 | 77200 |
| 2023-09-18 | 20.42 | $31.74 | 74226 |
| 2023-09-15 | 20.18 | $32.61 | 338537 |
| 2023-09-14 | 20.35 | $33.03 | 124300 |
| 2023-09-13 | 20.68 | $32.25 | 111600 |
| 2023-09-12 | 20.49 | $32.36 | 85500 |
| 2023-09-11 | 20.08 | $32.09 | 97829 |
| 2023-09-08 | 19.64 | $32.44 | 69116 |
| 2023-09-07 | 19.43 | $32.55 | 92035 |
| 2023-09-06 | 19.20 | $32.35 | 58210 |
| 2023-09-05 | 18.77 | $32.37 | 128700 |
| 2023-09-01 | 18.37 | $33.39 | 109344 |
| 2023-08-31 | 18.60 | $33.19 | 184600 |
| 2023-08-30 | 18.83 | $33.59 | 79405 |
| 2023-08-29 | 19.08 | $33.39 | 86509 |
| 2023-08-28 | 19.17 | $32.87 | 86807 |
| 2023-08-25 | 19.01 | $32.57 | 79102 |
| 2023-08-24 | 18.59 | $32.50 | 180610 |
| 2023-08-23 | 18.18 | $32.51 | 78800 |
| 2023-08-22 | 17.52 | $32.01 | 100600 |
| 2023-08-21 | 16.44 | $31.95 | 103800 |
| 2023-08-18 | 15.27 | $32.06 | 88400 |
| 2023-08-17 | 14.24 | $32.44 | 73700 |
| 2023-08-16 | 13.30 | $33.14 | 76916 |
| 2023-08-15 | 12.64 | $33.43 | 70319 |
| 2023-08-14 | 12.06 | $33.83 | 90325 |
| 2023-08-11 | 11.64 | $34.45 | 75000 |
| 2023-08-10 | 11.55 | $34.62 | 144318 |
| 2023-08-09 | 11.59 | $35.57 | 203800 |
| 2023-08-08 | 12.09 | $35.36 | 209232 |
| 2023-08-07 | 12.60 | $36.29 | 124200 |
| 2023-08-04 | 12.72 | $36.45 | 147400 |
| 2023-08-03 | 12.85 | $36.04 | 156542 |
| 2023-08-02 | 13.28 | $36.20 | 166926 |
| 2023-08-01 | 13.74 | $35.13 | 200732 |
| 2023-07-31 | 13.70 | $35.24 | 166236 |
| 2023-07-28 | 13.66 | $34.79 | 153700 |
| 2023-07-27 | 13.39 | $34.77 | 163700 |
| 2023-07-26 | 13.73 | $36.10 | 71600 |
| 2023-07-25 | 13.79 | $36.24 | 96914 |
| 2023-07-24 | 13.86 | $36.66 | 80909 |
| 2023-07-21 | 13.69 | $36.35 | 66500 |
| 2023-07-20 | 13.62 | $36.19 | 106730 |
| 2023-07-19 | 13.75 | $35.81 | 70500 |
| 2023-07-18 | 14.02 | $35.56 | 74100 |
| 2023-07-17 | 14.31 | $35.93 | 87200 |
| 2023-07-14 | 14.24 | $35.90 | 84519 |
| 2023-07-13 | 14.34 | $35.62 | 97937 |
| 2023-07-12 | 14.35 | $35.81 | 121200 |
| 2023-07-11 | 14.13 | $35.42 | 120534 |
| 2023-07-10 | 14.29 | $34.79 | 122900 |
| 2023-07-07 | 14.68 | $34.62 | 149330 |
| 2023-07-06 | 15.31 | $33.99 | 191336 |
| 2023-07-05 | 15.75 | $33.54 | 121800 |
| 2023-07-03 | 15.97 | $33.46 | 62100 |
| 2023-06-30 | 16.42 | $33.02 | 176784 |
| 2023-06-29 | 16.65 | $32.86 | 136900 |
| 2023-06-28 | 16.67 | $32.74 | 132600 |
| 2023-06-27 | 16.49 | $32.97 | 265700 |
| 2023-06-26 | 16.30 | $32.50 | 189695 |
| 2023-06-23 | 15.68 | $31.65 | 380100 |
| 2023-06-22 | 14.97 | $32.64 | 133828 |
| 2023-06-21 | 14.71 | $33.03 | 99100 |
| 2023-06-20 | 14.74 | $33.85 | 81500 |
| 2023-06-16 | 15.26 | $34.28 | 255123 |
| 2023-06-15 | 15.96 | $34.62 | 93406 |
| 2023-06-14 | 16.78 | $34.55 | 82000 |
| 2023-06-13 | 17.44 | $34.69 | 87129 |
| 2023-06-12 | 18.26 | $34.49 | 80707 |
| 2023-06-09 | 19.21 | $34.66 | 69900 |
| 2023-06-08 | 20.05 | $35.28 | 101300 |
| 2023-06-07 | 20.74 | $35.28 | 161512 |
| 2023-06-06 | 21.47 | $34.44 | 93816 |
| 2023-06-05 | 22.41 | $33.30 | 94677 |
| 2023-06-02 | 22.58 | $33.66 | 130119 |
| 2023-06-01 | 22.92 | $32.73 | 88300 |
| 2023-05-31 | 22.35 | $32.80 | 157624 |
| 2023-05-30 | 21.79 | $32.46 | 70500 |
| 2023-05-26 | 20.92 | $32.53 | 70341 |
| 2023-05-25 | 19.88 | $32.37 | 124061 |
| 2023-05-24 | 18.90 | $33.54 | 117629 |
| 2023-05-23 | 18.45 | $34.13 | 91800 |
| 2023-05-22 | 17.97 | $33.39 | 109400 |
| 2023-05-19 | 16.95 | $33.40 | 132766 |
| 2023-05-18 | 15.88 | $34.15 | 116809 |
| 2023-05-17 | 15.19 | $35.00 | 101100 |
| 2023-05-16 | 14.73 | $34.71 | 96002 |
| 2023-05-15 | 14.39 | $35.35 | 77837 |
| 2023-05-12 | 14.43 | $35.33 | 75800 |
| 2023-05-11 | 14.46 | $35.39 | 66500 |
| 2023-05-10 | 14.46 | $35.92 | 59641 |
| 2023-05-09 | 14.82 | $35.87 | 88900 |
| 2023-05-08 | 15.16 | $36.38 | 63141 |
| 2023-05-05 | 15.80 | $36.51 | 108156 |
| 2023-05-04 | 16.47 | $36.34 | 152717 |
| 2023-05-03 | 16.98 | $35.94 | 161500 |
| 2023-05-02 | 17.74 | $36.07 | 133700 |
| 2023-05-01 | 18.05 | $35.95 | 60206 |
| 2023-04-28 | 18.52 | $35.79 | 70200 |
| 2023-04-27 | 19.02 | $35.38 | 56225 |
| 2023-04-26 | 19.03 | $34.73 | 105314 |
| 2023-04-25 | 19.02 | $35.57 | 96920 |
| 2023-04-24 | 19.63 | $35.74 | 47500 |
| 2023-04-21 | 20.28 | $36.27 | 82000 |
| 2023-04-20 | 21.07 | $35.89 | 76500 |
| 2023-04-19 | 21.40 | $35.75 | 62929 |
| 2023-04-18 | 21.65 | $35.65 | 77421 |
| 2023-04-17 | 21.96 | $36.31 | 68649 |
| 2023-04-14 | 22.58 | $36.08 | 63802 |
| 2023-04-13 | 23.29 | $36.80 | 88744 |
| 2023-04-12 | 24.37 | $36.84 | 86534 |
| 2023-04-11 | 25.64 | $36.85 | 65700 |
| 2023-04-10 | 26.74 | $36.40 | 77930 |
| 2023-04-06 | 27.44 | $36.31 | 61300 |
| 2023-04-05 | 28.10 | $35.97 | 78309 |
| 2023-04-04 | 28.80 | $36.36 | 80400 |
| 2023-04-03 | 29.69 | $36.60 | 101543 |
| 2023-03-31 | 30.72 | $36.60 | 171308 |
| 2023-03-30 | 31.48 | $36.21 | 121200 |
| 2023-03-29 | 32.02 | $35.75 | 102314 |
| 2023-03-28 | 32.20 | $35.20 | 97100 |
| 2023-03-27 | 31.92 | $35.19 | 79000 |
| 2023-03-24 | 31.73 | $35.13 | 99300 |
| 2023-03-23 | 31.30 | $34.24 | 138800 |
| 2023-03-22 | 30.92 | $34.39 | 127409 |
| 2023-03-21 | 30.60 | $35.84 | 126700 |
| 2023-03-20 | 30.76 | $35.94 | 138348 |
| 2023-03-17 | 30.68 | $35.41 | 362021 |
| 2023-03-16 | 30.41 | $36.41 | 163820 |
| 2023-03-15 | 30.32 | $36.41 | 181300 |
| 2023-03-14 | 29.97 | $36.11 | 184400 |
| 2023-03-13 | 29.71 | $35.05 | 126341 |
| 2023-03-10 | 28.68 | $35.17 | 121400 |
| 2023-03-09 | 27.67 | $36.62 | 94400 |
| 2023-03-08 | 27.26 | $37.37 | 104744 |
| 2023-03-07 | 27.03 | $37.10 | 111900 |
| 2023-03-06 | 26.79 | $37.86 | 106000 |
| 2023-03-03 | 26.91 | $38.78 | 56100 |
| 2023-03-02 | 27.44 | $38.68 | 81343 |
| 2023-03-01 | 28.08 | $38.74 | 141612 |
| 2023-02-28 | 28.75 | $38.74 | 147100 |
| 2023-02-27 | 29.88 | $39.05 | 86345 |
| 2023-02-24 | 31.14 | $39.55 | 86913 |
| 2023-02-23 | 32.47 | $40.17 | 81439 |
| 2023-02-22 | 34.07 | $40.07 | 162700 |
| 2023-02-21 | 35.59 | $40.68 | 121928 |
| 2023-02-17 | 37.33 | $40.86 | 110803 |
| 2023-02-16 | 38.98 | $41.25 | 140100 |
| 2023-02-15 | 40.56 | $41.04 | 230929 |
| 2023-02-14 | 42.44 | $41.13 | 135200 |
| 2023-02-13 | 43.08 | $41.72 | 157930 |
| 2023-02-10 | 43.41 | $42.30 | 48140 |
| 2023-02-09 | 43.82 | $41.42 | 74930 |
| 2023-02-08 | 44.26 | $42.13 | 54300 |
| 2023-02-07 | 44.12 | $42.57 | 91400 |
| 2023-02-06 | 43.75 | $42.77 | 57305 |
| 2023-02-03 | 43.18 | $43.13 | 129220 |
| 2023-02-02 | 42.35 | $43.34 | 77300 |
| 2023-02-01 | 41.37 | $42.51 | 137800 |
| 2023-01-31 | 40.60 | $42.88 | 111617 |
| 2023-01-30 | 39.59 | $42.12 | 81800 |
| 2023-01-27 | 38.58 | $42.14 | 55655 |
| 2023-01-26 | 37.60 | $41.84 | 59217 |
| 2023-01-25 | 36.71 | $41.40 | 43469 |
| 2023-01-24 | 35.92 | $41.42 | 100100 |
| 2023-01-23 | 34.62 | $41.73 | 297200 |
| 2023-01-20 | 33.25 | $41.54 | 74843 |
| 2023-01-19 | 31.97 | $41.17 | 106200 |
| 2023-01-18 | 30.70 | $40.89 | 106795 |
| 2023-01-17 | 29.39 | $40.69 | 89600 |
| 2023-01-13 | 27.82 | $40.62 | 125600 |
| 2023-01-12 | 26.25 | $39.34 | 125700 |
| 2023-01-11 | 24.89 | $38.78 | 75600 |
| 2023-01-10 | 23.69 | $37.69 | 84400 |
| 2023-01-09 | 22.78 | $37.85 | 129200 |
| 2023-01-06 | 21.62 | $38.05 | 149008 |
| 2023-01-05 | 20.45 | $36.48 | 126916 |
| 2023-01-04 | 19.76 | $37.05 | 136737 |
| 2023-01-03 | 18.56 | $36.05 | 110068 |
| 2022-12-30 | 17.74 | $35.80 | 89700 |
| 2022-12-29 | 17.14 | $36.10 | 65618 |
| 2022-12-28 | 16.44 | $35.38 | 78834 |
| 2022-12-27 | 15.83 | $35.89 | 60321 |
| 2022-12-23 | 15.33 | $35.67 | 64909 |
| 2022-12-22 | 14.91 | $35.25 | 114902 |
| 2022-12-21 | 14.47 | $35.37 | 159637 |
| 2022-12-20 | 14.14 | $34.57 | 84700 |
| 2022-12-19 | 14.18 | $34.67 | 108400 |
| 2022-12-16 | 14.22 | $34.11 | 270005 |
| 2022-12-15 | 14.77 | $34.67 | 143400 |
| 2022-12-14 | 14.93 | $35.37 | 156300 |
| 2022-12-13 | 14.67 | $34.98 | 206811 |
| 2022-12-12 | 14.40 | $34.74 | 106207 |
| 2022-12-09 | 14.78 | $35.06 | 67837 |
| 2022-12-08 | 14.81 | $35.26 | 86346 |
| 2022-12-07 | 14.57 | $35.22 | 107000 |
| 2022-12-06 | 14.36 | $35.06 | 66704 |
| 2022-12-05 | 14.36 | $35.16 | 76242 |
| 2022-12-02 | 14.07 | $36.13 | 101430 |
| 2022-12-01 | 13.64 | $35.53 | 118101 |
| 2022-11-30 | 13.46 | $35.26 | 134341 |
| 2022-11-29 | 13.68 | $34.50 | 102100 |
| 2022-11-28 | 14.38 | $33.97 | 75100 |
| 2022-11-25 | 14.96 | $34.89 | 22624 |
| 2022-11-23 | 15.38 | $34.50 | 93900 |
| 2022-11-22 | 16.04 | $34.68 | 107400 |
| 2022-11-21 | 16.70 | $34.53 | 128405 |
| 2022-11-18 | 17.39 | $34.66 | 203300 |
| 2022-11-17 | 18.08 | $34.71 | 169339 |
| 2022-11-16 | 18.98 | $33.96 | 105645 |
| 2022-11-15 | 19.80 | $34.34 | 125622 |
| 2022-11-14 | 20.50 | $34.27 | 90108 |
| 2022-11-11 | 21.26 | $34.83 | 178100 |
| 2022-11-10 | 21.77 | $34.82 | 343417 |
| 2022-11-09 | 22.21 | $34.15 | 114500 |
| 2022-11-08 | 22.89 | $35.09 | 147847 |
| 2022-11-07 | 23.05 | $35.30 | 151627 |
| 2022-11-04 | 23.26 | $35.29 | 120633 |
| 2022-11-03 | 23.49 | $34.63 | 118500 |
| 2022-11-02 | 24.15 | $34.92 | 196000 |
| 2022-11-01 | 24.80 | $34.19 | 134900 |
| 2022-10-31 | 26.02 | $34.60 | 174303 |
| 2022-10-28 | 27.07 | $34.34 | 132805 |
| 2022-10-27 | 28.29 | $33.41 | 196505 |
| 2022-10-26 | 29.50 | $32.82 | 109933 |
| 2022-10-25 | 30.47 | $32.74 | 99700 |
| 2022-10-24 | 31.24 | $32.02 | 129700 |
| 2022-10-21 | 31.70 | $31.77 | 211800 |
| 2022-10-20 | 31.85 | $31.23 | 76000 |
| 2022-10-19 | 31.90 | $31.63 | 97700 |
| 2022-10-18 | 32.01 | $32.44 | 172700 |
| 2022-10-17 | 32.52 | $32.45 | 198732 |
| 2022-10-14 | 32.81 | $31.60 | 141800 |
| 2022-10-13 | 32.78 | $31.70 | 121709 |
| 2022-10-12 | 32.37 | $31.51 | 206300 |
| 2022-10-11 | 32.08 | $31.57 | 223300 |
| 2022-10-10 | 31.78 | $31.06 | 61233 |
| 2022-10-07 | 31.57 | $31.24 | 68800 |
| 2022-10-06 | 31.40 | $31.97 | 95600 |
| 2022-10-05 | 31.43 | $32.31 | 60700 |
| 2022-10-04 | 31.47 | $33.29 | 104200 |
| 2022-10-03 | 31.82 | $32.79 | 101318 |
| 2022-09-30 | 31.88 | $32.75 | 163440 |
| 2022-09-29 | 31.69 | $31.22 | 136100 |
| 2022-09-28 | 30.35 | $31.55 | 188042 |
| 2022-09-27 | 28.99 | $30.66 | 209300 |
| 2022-09-26 | 27.57 | $31.85 | 188000 |
| 2022-09-23 | 26.24 | $33.29 | 69800 |
| 2022-09-22 | 25.26 | $33.68 | 59900 |
| 2022-09-21 | 24.44 | $34.49 | 79412 |
| 2022-09-20 | 23.89 | $34.18 | 70800 |
| 2022-09-19 | 22.87 | $34.83 | 58822 |
| 2022-09-16 | 22.02 | $34.92 | 514334 |
| 2022-09-15 | 21.12 | $34.96 | 74600 |
| 2022-09-14 | 20.40 | $35.08 | 79922 |
| 2022-09-13 | 19.65 | $36.16 | 107419 |
| 2022-09-12 | 19.30 | $37.40 | 81934 |
| 2022-09-09 | 19.56 | $37.25 | 70100 |
| 2022-09-08 | 19.68 | $36.41 | 54607 |
| 2022-09-07 | 19.09 | $36.14 | 56535 |
| 2022-09-06 | 18.22 | $36.01 | 49700 |
| 2022-09-02 | 17.28 | $35.96 | 44046 |
| 2022-09-01 | 16.54 | $36.47 | 65229 |
| 2022-08-31 | 16.03 | $36.89 | 64001 |
| 2022-08-30 | 15.71 | $37.05 | 49731 |
| 2022-08-29 | 15.51 | $37.57 | 41248 |
| 2022-08-26 | 15.58 | $38.04 | 37626 |
| 2022-08-25 | 15.92 | $38.93 | 41400 |
| 2022-08-24 | 16.65 | $38.78 | 35710 |
| 2022-08-23 | 17.31 | $38.59 | 93000 |
| 2022-08-22 | 18.03 | $39.59 | 61900 |
| 2022-08-19 | 18.75 | $39.98 | 55635 |
| 2022-08-18 | 19.37 | $39.85 | 41223 |
| 2022-08-17 | 19.75 | $40.40 | 42600 |
| 2022-08-16 | 20.30 | $40.49 | 40800 |
| 2022-08-15 | 20.46 | $40.99 | 34512 |
| 2022-08-12 | 20.35 | $40.82 | 67200 |
| 2022-08-11 | 20.35 | $40.32 | 36710 |
| 2022-08-10 | 20.48 | $40.76 | 74200 |
| 2022-08-09 | 20.24 | $40.76 | 74025 |
| 2022-08-08 | 20.23 | $40.06 | 51900 |
| 2022-08-05 | 20.29 | $39.80 | 65032 |
| 2022-08-04 | 20.77 | $40.10 | 102100 |
| 2022-08-03 | 20.37 | $40.35 | 179100 |
| 2022-08-02 | 19.95 | $39.48 | 46500 |
| 2022-08-01 | 18.98 | $40.08 | 144121 |
| 2022-07-29 | 18.02 | $38.95 | 59432 |
| 2022-07-28 | 17.43 | $38.68 | 33700 |
| 2022-07-27 | 17.07 | $37.98 | 38100 |
| 2022-07-26 | 17.08 | $37.92 | 48816 |
| 2022-07-25 | 17.08 | $37.64 | 42900 |
| 2022-07-22 | 17.27 | $37.22 | 52614 |
| 2022-07-21 | 17.66 | $36.99 | 45400 |
| 2022-07-20 | 18.48 | $36.60 | 93319 |
| 2022-07-19 | 19.19 | $36.43 | 71847 |
| 2022-07-18 | 20.19 | $35.50 | 46316 |
| 2022-07-15 | 20.86 | $35.98 | 62900 |
| 2022-07-14 | 21.74 | $35.15 | 20100 |
| 2022-07-13 | 21.86 | $35.09 | 29428 |
| 2022-07-12 | 22.10 | $35.27 | 51400 |
| 2022-07-11 | 22.43 | $35.27 | 34828 |
| 2022-07-08 | 22.72 | $35.67 | 41631 |
| 2022-07-07 | 23.17 | $35.70 | 42403 |
| 2022-07-06 | 23.85 | $36.45 | 47017 |
| 2022-07-05 | 24.85 | $36.43 | 90542 |
| 2022-07-01 | 25.83 | $36.28 | 64900 |
| 2022-06-30 | 27.06 | $36.21 | 94839 |
| 2022-06-29 | 28.44 | $36.49 | 59635 |
| 2022-06-28 | 29.74 | $35.84 | 88800 |
| 2022-06-27 | 30.79 | $35.55 | 83612 |
| 2022-06-24 | 31.89 | $36.01 | 243100 |
| 2022-06-23 | 32.95 | $34.88 | 86122 |
| 2022-06-22 | 33.39 | $33.77 | 67615 |
| 2022-06-21 | 33.11 | $33.60 | 72607 |
| 2022-06-17 | 32.82 | $33.22 | 134027 |
| 2022-06-16 | 32.18 | $32.98 | 76400 |
| 2022-06-15 | 31.23 | $33.52 | 71400 |
| 2022-06-14 | 30.30 | $32.88 | 103400 |
| 2022-06-13 | 29.16 | $33.84 | 87100 |
| 2022-06-10 | 28.31 | $36.28 | 72500 |
| 2022-06-09 | 28.24 | $36.52 | 58600 |
| 2022-06-08 | 28.61 | $36.73 | 82003 |
| 2022-06-07 | 28.92 | $37.09 | 69600 |
| 2022-06-06 | 29.25 | $36.22 | 76000 |
| 2022-06-03 | 29.05 | $36.02 | 94609 |
| 2022-06-02 | 28.86 | $36.98 | 58300 |
| 2022-06-01 | 29.07 | $37.36 | 62418 |
| 2022-05-31 | 29.44 | $37.68 | 98646 |
| 2022-05-27 | 29.89 | $37.70 | 52325 |
| 2022-05-26 | 30.42 | $36.99 | 120001 |
| 2022-05-25 | 30.63 | $37.02 | 71009 |
| 2022-05-24 | 30.69 | $36.63 | 74400 |
| 2022-05-23 | 30.29 | $36.29 | 58324 |
| 2022-05-20 | 30.10 | $35.93 | 98400 |
| 2022-05-19 | 29.85 | $36.17 | 121714 |
| 2022-05-18 | 29.65 | $36.33 | 111700 |
| 2022-05-17 | 29.60 | $37.07 | 54200 |
| 2022-05-16 | 29.73 | $36.53 | 63300 |
| 2022-05-13 | 29.43 | $36.32 | 120145 |
| 2022-05-12 | 28.92 | $36.01 | 95308 |
| 2022-05-11 | 28.07 | $36.00 | 129112 |
| 2022-05-10 | 27.31 | $37.00 | 158600 |
| 2022-05-09 | 26.81 | $37.25 | 119700 |
| 2022-05-06 | 26.49 | $37.50 | 99800 |
| 2022-05-05 | 26.01 | $37.13 | 148239 |
| 2022-05-04 | 25.01 | $37.06 | 138107 |
| 2022-05-03 | 23.96 | $36.47 | 71900 |
| 2022-05-02 | 22.23 | $36.28 | 118200 |
| 2022-04-29 | 20.41 | $36.82 | 130229 |
| 2022-04-28 | 18.83 | $38.35 | 63300 |
| 2022-04-27 | 17.39 | $37.73 | 122421 |
| 2022-04-26 | 15.93 | $38.29 | 56800 |
| 2022-04-25 | 14.71 | $39.27 | 64700 |
| 2022-04-22 | 13.54 | $39.43 | 53000 |
| 2022-04-21 | 12.71 | $40.28 | 64400 |
| 2022-04-20 | 12.30 | $40.54 | 49438 |
| 2022-04-19 | 12.07 | $40.40 | 74813 |
| 2022-04-18 | 11.83 | $40.33 | 57547 |
| 2022-04-14 | 11.58 | $41.57 | 52800 |
| 2022-04-13 | 12.11 | $41.48 | 68100 |
| 2022-04-12 | 12.64 | $41.08 | 102200 |
| 2022-04-11 | 13.20 | $41.14 | 56707 |
| 2022-04-08 | 13.53 | $41.42 | 37300 |
| 2022-04-07 | 14.22 | $41.75 | 81507 |
| 2022-04-06 | 14.74 | $42.40 | 79400 |
| 2022-04-05 | 15.28 | $41.94 | 110643 |
| 2022-04-04 | 15.80 | $42.47 | 67118 |
| 2022-04-01 | 16.28 | $42.92 | 109048 |
| 2022-03-31 | 16.57 | $42.21 | 118200 |
| 2022-03-30 | 17.13 | $41.88 | 58102 |
| 2022-03-29 | 17.88 | $42.16 | 69500 |
| 2022-03-28 | 18.64 | $41.22 | 71900 |
| 2022-03-25 | 19.11 | $41.36 | 48500 |
| 2022-03-24 | 19.62 | $41.11 | 61900 |
| 2022-03-23 | 19.95 | $40.84 | 46206 |
| 2022-03-22 | 20.36 | $41.30 | 66833 |
| 2022-03-21 | 21.06 | $41.32 | 56606 |
| 2022-03-18 | 21.79 | $41.39 | 272200 |
| 2022-03-17 | 22.48 | $40.92 | 49200 |
| 2022-03-16 | 22.88 | $40.32 | 112800 |
| 2022-03-15 | 22.86 | $39.90 | 76500 |
| 2022-03-14 | 22.66 | $39.70 | 72500 |
| 2022-03-11 | 22.45 | $40.68 | 78300 |
| 2022-03-10 | 22.62 | $41.13 | 63125 |
| 2022-03-09 | 22.45 | $41.51 | 94800 |
| 2022-03-08 | 22.63 | $41.62 | 63011 |
| 2022-03-07 | 22.68 | $41.92 | 93100 |
| 2022-03-04 | 23.01 | $43.66 | 69500 |
| 2022-03-03 | 23.68 | $42.96 | 62200 |
| 2022-03-02 | 24.10 | $42.76 | 78832 |
| 2022-03-01 | 24.42 | $41.98 | 102600 |
| 2022-02-28 | 24.33 | $41.70 | 164546 |
| 2022-02-25 | 24.23 | $42.53 | 94213 |
| 2022-02-24 | 24.27 | $41.89 | 88545 |
| 2022-02-23 | 23.78 | $41.77 | 72000 |
| 2022-02-22 | 23.53 | $42.43 | 150200 |
| 2022-02-18 | 23.50 | $43.74 | 117517 |
| 2022-02-17 | 24.02 | $43.97 | 77300 |
| 2022-02-16 | 24.57 | $44.16 | 127800 |
| 2022-02-15 | 25.16 | $42.69 | 99200 |
| 2022-02-14 | 24.87 | $42.37 | 92300 |
| 2022-02-11 | 24.56 | $42.72 | 100300 |
| 2022-02-10 | 24.05 | $41.53 | 102330 |
| 2022-02-09 | 23.13 | $42.69 | 66400 |
| 2022-02-08 | 22.49 | $42.22 | 47126 |
| 2022-02-07 | 21.58 | $42.56 | 61400 |
| 2022-02-04 | 20.72 | $43.07 | 119632 |
| 2022-02-03 | 19.81 | $43.28 | 48700 |
| 2022-02-02 | 19.24 | $44.30 | 108447 |
| 2022-02-01 | 19.06 | $44.36 | 130145 |
| 2022-01-31 | 18.88 | $45.34 | 137400 |
| 2022-01-28 | 18.69 | $44.14 | 125000 |
| 2022-01-27 | 17.61 | $43.54 | 81709 |
| 2022-01-26 | 16.91 | $44.04 | 96118 |
| 2022-01-25 | 16.25 | $44.88 | 131809 |
| 2022-01-24 | 15.25 | $45.25 | 92800 |
| 2022-01-21 | 14.19 | $44.31 | 124939 |
| 2022-01-20 | 13.32 | $44.09 | 71000 |
| 2022-01-19 | 12.40 | $44.99 | 79700 |
| 2022-01-18 | 11.82 | $45.72 | 98800 |
| 2022-01-14 | 11.38 | $46.63 | 96300 |
| 2022-01-13 | 11.18 | $46.66 | 132800 |
| 2022-01-12 | 11.23 | $47.31 | 153934 |
| 2022-01-11 | 11.56 | $46.70 | 140400 |
| 2022-01-10 | 11.67 | $47.77 | 150417 |
| 2022-01-07 | 12.11 | $47.52 | 95109 |
| 2022-01-06 | 12.22 | $47.49 | 106901 |
| 2022-01-05 | 12.57 | $46.42 | 77200 |
| 2022-01-04 | 13.11 | $47.06 | 73532 |
| 2022-01-03 | 13.19 | $46.98 | 81338 |
| 2021-12-31 | 13.28 | $47.27 | 128200 |
| 2021-12-30 | 12.77 | $47.38 | 51500 |
| 2021-12-29 | 12.07 | $47.25 | 38724 |
| 2021-12-28 | 11.57 | $46.58 | 65916 |
| 2021-12-27 | 11.31 | $46.09 | 84300 |
| 2021-12-23 | 11.45 | $45.43 | 40400 |
| 2021-12-22 | 11.77 | $45.59 | 54600 |
| 2021-12-21 | 12.25 | $44.95 | 76400 |
| 2021-12-20 | 12.75 | $44.94 | 75900 |
| 2021-12-17 | 13.26 | $45.43 | 539547 |
| 2021-12-16 | 13.73 | $45.20 | 90500 |
| 2021-12-15 | 14.42 | $45.20 | 238543 |
| 2021-12-14 | 15.16 | $44.54 | 111400 |
| 2021-12-13 | 15.24 | $44.58 | 125919 |
| 2021-12-10 | 15.45 | $44.50 | 201300 |
| 2021-12-09 | 15.76 | $44.79 | 82231 |
| 2021-12-08 | 16.19 | $45.34 | 43725 |
| 2021-12-07 | 16.88 | $45.03 | 59100 |
| 2021-12-06 | 17.61 | $44.94 | 89000 |
| 2021-12-03 | 18.08 | $43.49 | 98200 |
| 2021-12-02 | 17.92 | $43.81 | 77200 |
| 2021-12-01 | 17.74 | $42.56 | 102107 |
| 2021-11-30 | 17.56 | $43.03 | 105410 |
| 2021-11-29 | 16.74 | $43.51 | 81445 |
| 2021-11-26 | 16.22 | $43.71 | 56918 |
| 2021-11-24 | 15.70 | $45.51 | 115600 |
| 2021-11-23 | 15.61 | $44.63 | 92600 |
| 2021-11-22 | 15.03 | $44.45 | 64700 |
| 2021-11-19 | 14.45 | $44.80 | 115000 |
| 2021-11-18 | 14.00 | $44.99 | 84200 |
| 2021-11-17 | 13.53 | $45.57 | 84246 |
| 2021-11-16 | 13.03 | $45.61 | 77800 |
| 2021-11-15 | 12.93 | $46.33 | 65900 |
| 2021-11-12 | 13.15 | $46.23 | 46100 |
| 2021-11-11 | 13.46 | $46.79 | 71814 |
| 2021-11-10 | 13.83 | $47.00 | 106900 |
| 2021-11-09 | 14.46 | $47.39 | 76733 |
| 2021-11-08 | 15.20 | $47.30 | 55400 |
| 2021-11-05 | 15.96 | $47.73 | 65600 |
| 2021-11-04 | 16.77 | $46.48 | 76702 |
| 2021-11-03 | 17.52 | $47.00 | 102600 |
| 2021-11-02 | 18.31 | $48.49 | 68700 |
| 2021-11-01 | 18.20 | $48.69 | 81032 |
| 2021-10-29 | 18.15 | $47.84 | 91400 |
| 2021-10-28 | 18.29 | $48.26 | 67800 |
| 2021-10-27 | 18.15 | $48.51 | 104800 |
| 2021-10-26 | 18.11 | $47.70 | 76600 |
| 2021-10-25 | 18.52 | $46.47 | 90900 |
| 2021-10-22 | 19.26 | $46.89 | 66900 |
| 2021-10-21 | 19.84 | $47.01 | 73700 |
| 2021-10-20 | 20.65 | $46.79 | 96100 |
| 2021-10-19 | 21.61 | $46.40 | 79900 |
| 2021-10-18 | 22.58 | $47.18 | 73800 |
| 2021-10-15 | 23.18 | $47.89 | 93909 |
| 2021-10-14 | 23.48 | $48.13 | 78631 |
| 2021-10-13 | 24.02 | $47.55 | 86304 |
| 2021-10-12 | 24.86 | $46.27 | 42627 |
| 2021-10-11 | 26.00 | $45.13 | 66700 |
| 2021-10-08 | 26.53 | $45.05 | 52148 |
| 2021-10-07 | 27.14 | $45.33 | 63024 |
| 2021-10-06 | 27.85 | $45.00 | 60517 |
| 2021-10-05 | 28.19 | $44.65 | 62120 |
| 2021-10-04 | 28.97 | $45.75 | 109800 |
| 2021-10-01 | 30.13 | $45.55 | 139800 |
| 2021-09-30 | 31.33 | $45.19 | 95922 |
| 2021-09-29 | 32.69 | $46.30 | 119100 |
| 2021-09-28 | 34.25 | $46.00 | 161900 |
| 2021-09-27 | 35.90 | $46.75 | 149700 |
| 2021-09-24 | 37.20 | $48.02 | 177038 |
| 2021-09-23 | 37.84 | $48.62 | 88407 |
| 2021-09-22 | 38.32 | $48.52 | 85500 |
| 2021-09-21 | 38.86 | $48.40 | 141419 |
| 2021-09-20 | 39.43 | $48.10 | 84624 |
| 2021-09-17 | 40.26 | $48.16 | 318043 |
| 2021-09-16 | 41.02 | $48.03 | 87126 |
| 2021-09-15 | 41.87 | $47.83 | 89749 |
| 2021-09-14 | 42.83 | $47.65 | 148321 |
| 2021-09-13 | 43.92 | $47.05 | 95135 |
| 2021-09-10 | 45.29 | $46.28 | 96400 |
| 2021-09-09 | 46.74 | $47.92 | 104100 |
| 2021-09-08 | 47.33 | $49.08 | 76124 |
| 2021-09-07 | 47.81 | $48.74 | 51200 |
| 2021-09-03 | 48.01 | $49.57 | 69728 |
| 2021-09-02 | 47.96 | $49.93 | 47036 |
| 2021-09-01 | 47.88 | $49.61 | 87600 |
| 2021-08-31 | 47.85 | $48.51 | 57844 |
| 2021-08-30 | 48.02 | $48.58 | 50600 |
| 2021-08-27 | 48.21 | $48.30 | 86407 |
| 2021-08-26 | 48.42 | $47.63 | 59101 |
| 2021-08-25 | 48.67 | $48.36 | 84000 |
| 2021-08-24 | 48.69 | $47.89 | 34700 |
| 2021-08-23 | 48.86 | $47.68 | 59800 |
| 2021-08-20 | 49.03 | $47.96 | 89000 |
| 2021-08-19 | 49.20 | $47.61 | 60200 |
| 2021-08-18 | 49.40 | $47.89 | 65229 |
| 2021-08-17 | 49.45 | $48.13 | 42106 |
| 2021-08-16 | 49.52 | $47.79 | 54845 |
| 2021-08-13 | 49.43 | $48.48 | 38347 |
| 2021-08-12 | 49.31 | $47.93 | 77500 |
| 2021-08-11 | 49.24 | $48.30 | 73900 |
| 2021-08-10 | 49.03 | $48.56 | 73500 |
| 2021-08-09 | 48.61 | $49.32 | 55300 |
| 2021-08-06 | 47.99 | $49.85 | 71800 |
| 2021-08-05 | 47.25 | $49.73 | 70600 |
| 2021-08-04 | 46.50 | $48.49 | 87804 |
| 2021-08-03 | 45.76 | $49.95 | 128815 |
| 2021-08-02 | 44.51 | $49.30 | 51003 |
| 2021-07-30 | 43.20 | $49.83 | 87000 |
| 2021-07-29 | 41.59 | $49.90 | 43400 |
| 2021-07-28 | 39.91 | $49.42 | 52519 |
| 2021-07-27 | 38.17 | $49.35 | 62626 |
| 2021-07-26 | 36.34 | $49.14 | 59600 |
| 2021-07-23 | 34.42 | $49.57 | 40300 |
| 2021-07-22 | 32.40 | $48.50 | 59300 |
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