Is Castle Biosciences, Inc. (CSTL) a Buy, Sell, or Hold?
Enter your email address below for free access to our Castle Biosciences, Inc. (CSTL) research center and poll results.
NASDAQ : CSTL
Castle Biosciences, Inc. — Technical Indicators
$24.51 USD
$0.61 (2.57%)
- Volume
- 296K
- Average Volume
- 396.08K
- Market Capitalization
- $743.39M
- P/E Ratio
- -57.07
- Dividend Yield
- 0.00%
- Price Target
- $40.00
- Year High
- $44.28
- Year Low
- $14.59
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $6.75
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
23.73
2026-07-21
Close Price
$24.51
Vol: 326248
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
13.61
Average
28.30
Maximum
75.21
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 23.73 | $24.51 | 326248 |
| 2026-07-20 | 23.56 | $23.90 | 315700 |
| 2026-07-17 | 23.42 | $24.16 | 242900 |
| 2026-07-16 | 23.23 | $24.23 | 375700 |
| 2026-07-15 | 23.04 | $24.02 | 188232 |
| 2026-07-14 | 22.87 | $23.12 | 251300 |
| 2026-07-13 | 22.75 | $22.98 | 269909 |
| 2026-07-10 | 22.65 | $23.72 | 207334 |
| 2026-07-09 | 22.52 | $24.56 | 262629 |
| 2026-07-08 | 22.35 | $23.64 | 413200 |
| 2026-07-07 | 22.17 | $23.83 | 234221 |
| 2026-07-06 | 22.03 | $24.21 | 209118 |
| 2026-07-02 | 21.90 | $24.11 | 175503 |
| 2026-07-01 | 21.71 | $24.71 | 318300 |
| 2026-06-30 | 21.46 | $23.85 | 336710 |
| 2026-06-29 | 21.32 | $24.32 | 324300 |
| 2026-06-26 | 21.16 | $24.30 | 1.0M |
| 2026-06-25 | 21.05 | $22.91 | 305331 |
| 2026-06-24 | 20.97 | $22.12 | 457800 |
| 2026-06-23 | 20.84 | $21.38 | 439300 |
| 2026-06-22 | 20.78 | $21.20 | 429412 |
| 2026-06-18 | 20.75 | $21.12 | 726610 |
| 2026-06-17 | 20.70 | $20.25 | 310437 |
| 2026-06-16 | 20.64 | $20.46 | 380221 |
| 2026-06-15 | 20.59 | $20.66 | 220500 |
| 2026-06-12 | 20.51 | $20.70 | 154629 |
| 2026-06-11 | 20.42 | $21.01 | 215218 |
| 2026-06-10 | 20.28 | $21.08 | 245606 |
| 2026-06-09 | 20.15 | $21.08 | 289500 |
| 2026-06-08 | 20.05 | $20.12 | 248000 |
| 2026-06-05 | 20.04 | $21.01 | 212500 |
| 2026-06-04 | 19.95 | $21.60 | 293300 |
| 2026-06-03 | 20.11 | $20.39 | 516629 |
| 2026-06-02 | 20.32 | $19.71 | 459997 |
| 2026-06-01 | 20.61 | $20.97 | 312139 |
| 2026-05-29 | 20.80 | $21.08 | 358633 |
| 2026-05-28 | 20.97 | $22.11 | 299800 |
| 2026-05-27 | 21.08 | $21.26 | 626062 |
| 2026-05-26 | 21.25 | $19.69 | 401928 |
| 2026-05-22 | 21.51 | $20.15 | 289300 |
| 2026-05-21 | 21.73 | $20.54 | 327300 |
| 2026-05-20 | 21.88 | $20.03 | 425111 |
| 2026-05-19 | 22.14 | $19.20 | 343500 |
| 2026-05-18 | 22.41 | $19.32 | 515300 |
| 2026-05-15 | 22.70 | $19.13 | 554909 |
| 2026-05-14 | 22.99 | $18.88 | 652500 |
| 2026-05-13 | 23.28 | $18.15 | 664500 |
| 2026-05-12 | 23.60 | $18.63 | 571230 |
| 2026-05-11 | 23.89 | $19.04 | 627202 |
| 2026-05-08 | 24.11 | $19.83 | 498548 |
| 2026-05-07 | 24.28 | $19.24 | 2.0M |
| 2026-05-06 | 24.49 | $24.75 | 701839 |
| 2026-05-05 | 24.51 | $24.60 | 398900 |
| 2026-05-04 | 24.52 | $25.52 | 230633 |
| 2026-05-01 | 24.48 | $24.81 | 176942 |
| 2026-04-30 | 24.48 | $24.49 | 350638 |
| 2026-04-29 | 24.51 | $24.24 | 406800 |
| 2026-04-28 | 24.53 | $24.69 | 291618 |
| 2026-04-27 | 24.47 | $24.98 | 306045 |
| 2026-04-24 | 24.40 | $24.46 | 341351 |
| 2026-04-23 | 24.41 | $23.69 | 259205 |
| 2026-04-22 | 24.49 | $25.10 | 226900 |
| 2026-04-21 | 24.50 | $24.58 | 492937 |
| 2026-04-20 | 24.56 | $25.16 | 212626 |
| 2026-04-17 | 24.55 | $25.05 | 214832 |
| 2026-04-16 | 24.58 | $24.56 | 261813 |
| 2026-04-15 | 24.64 | $24.62 | 196046 |
| 2026-04-14 | 24.70 | $24.37 | 211000 |
| 2026-04-13 | 24.77 | $23.53 | 251218 |
| 2026-04-10 | 24.88 | $23.13 | 443700 |
| 2026-04-09 | 24.99 | $23.43 | 216231 |
| 2026-04-08 | 25.12 | $25.19 | 418651 |
| 2026-04-07 | 25.19 | $24.83 | 281200 |
| 2026-04-06 | 25.30 | $24.73 | 201600 |
| 2026-04-02 | 25.42 | $24.84 | 288514 |
| 2026-04-01 | 25.57 | $25.05 | 292900 |
| 2026-03-31 | 25.73 | $24.55 | 431500 |
| 2026-03-30 | 25.88 | $23.55 | 286412 |
| 2026-03-27 | 26.10 | $23.53 | 294100 |
| 2026-03-26 | 26.40 | $24.70 | 461937 |
| 2026-03-25 | 26.76 | $25.27 | 280900 |
| 2026-03-24 | 27.04 | $25.35 | 230900 |
| 2026-03-23 | 27.27 | $25.75 | 249300 |
| 2026-03-20 | 27.43 | $25.00 | 294500 |
| 2026-03-19 | 27.64 | $25.70 | 222001 |
| 2026-03-18 | 27.92 | $25.62 | 371940 |
| 2026-03-17 | 28.33 | $25.90 | 349718 |
| 2026-03-16 | 28.70 | $25.83 | 331507 |
| 2026-03-13 | 29.07 | $25.56 | 245500 |
| 2026-03-12 | 29.38 | $25.32 | 388103 |
| 2026-03-11 | 29.74 | $26.13 | 232541 |
| 2026-03-10 | 30.05 | $26.60 | 237500 |
| 2026-03-09 | 30.33 | $27.02 | 335733 |
| 2026-03-06 | 30.62 | $27.12 | 318333 |
| 2026-03-05 | 30.88 | $27.91 | 419928 |
| 2026-03-04 | 31.23 | $28.17 | 563100 |
| 2026-03-03 | 31.77 | $27.57 | 869012 |
| 2026-03-02 | 32.37 | $27.99 | 515800 |
| 2026-02-27 | 32.94 | $29.57 | 927029 |
| 2026-02-26 | 33.41 | $31.88 | 665804 |
| 2026-02-25 | 33.80 | $30.83 | 409411 |
| 2026-02-24 | 34.40 | $29.94 | 555547 |
| 2026-02-23 | 35.05 | $28.94 | 469329 |
| 2026-02-20 | 35.72 | $29.21 | 607242 |
| 2026-02-19 | 36.36 | $31.34 | 622025 |
| 2026-02-18 | 36.85 | $33.67 | 200000 |
| 2026-02-17 | 37.21 | $33.42 | 231539 |
| 2026-02-13 | 37.53 | $33.15 | 242900 |
| 2026-02-12 | 37.91 | $31.90 | 278226 |
| 2026-02-11 | 38.36 | $32.34 | 531721 |
| 2026-02-10 | 38.72 | $32.37 | 308000 |
| 2026-02-09 | 39.09 | $32.23 | 426602 |
| 2026-02-06 | 39.44 | $32.75 | 556518 |
| 2026-02-05 | 39.80 | $32.40 | 763800 |
| 2026-02-04 | 40.21 | $34.96 | 668317 |
| 2026-02-03 | 40.47 | $38.94 | 409000 |
| 2026-02-02 | 40.47 | $39.47 | 261300 |
| 2026-01-30 | 40.42 | $39.39 | 425621 |
| 2026-01-29 | 40.40 | $39.16 | 324400 |
| 2026-01-28 | 40.41 | $39.51 | 560711 |
| 2026-01-27 | 40.39 | $42.84 | 358455 |
| 2026-01-26 | 40.22 | $43.04 | 616400 |
| 2026-01-23 | 40.07 | $42.24 | 371300 |
| 2026-01-22 | 39.97 | $42.15 | 251600 |
| 2026-01-21 | 39.93 | $40.98 | 279315 |
| 2026-01-20 | 39.86 | $40.86 | 298800 |
| 2026-01-16 | 39.79 | $40.01 | 289700 |
| 2026-01-15 | 39.78 | $40.75 | 276949 |
| 2026-01-14 | 39.69 | $40.77 | 410800 |
| 2026-01-13 | 39.60 | $39.64 | 330244 |
| 2026-01-12 | 39.55 | $39.66 | 614800 |
| 2026-01-09 | 39.46 | $39.34 | 334200 |
| 2026-01-08 | 39.40 | $39.89 | 303900 |
| 2026-01-07 | 39.31 | $40.61 | 274232 |
| 2026-01-06 | 39.19 | $40.07 | 407551 |
| 2026-01-05 | 39.12 | $39.00 | 507316 |
| 2026-01-02 | 39.15 | $38.54 | 404354 |
| 2025-12-31 | 39.19 | $38.90 | 357000 |
| 2025-12-30 | 39.20 | $39.31 | 221119 |
| 2025-12-29 | 39.19 | $39.27 | 264600 |
| 2025-12-26 | 39.23 | $39.40 | 187021 |
| 2025-12-24 | 39.25 | $40.09 | 138400 |
| 2025-12-23 | 39.25 | $40.20 | 225612 |
| 2025-12-22 | 39.16 | $41.39 | 502346 |
| 2025-12-19 | 38.98 | $39.44 | 361600 |
| 2025-12-18 | 38.80 | $39.60 | 280808 |
| 2025-12-17 | 38.55 | $39.66 | 319842 |
| 2025-12-16 | 38.25 | $39.05 | 316405 |
| 2025-12-15 | 37.99 | $38.88 | 393224 |
| 2025-12-12 | 37.72 | $38.63 | 455500 |
| 2025-12-11 | 37.49 | $37.97 | 511100 |
| 2025-12-10 | 37.34 | $38.02 | 664371 |
| 2025-12-09 | 37.18 | $38.25 | 514100 |
| 2025-12-08 | 37.01 | $38.10 | 332200 |
| 2025-12-05 | 36.75 | $38.64 | 549827 |
| 2025-12-04 | 36.50 | $39.62 | 438454 |
| 2025-12-03 | 36.20 | $39.41 | 301737 |
| 2025-12-02 | 35.81 | $39.10 | 218600 |
| 2025-12-01 | 35.15 | $39.12 | 454036 |
| 2025-11-28 | 34.47 | $39.95 | 156300 |
| 2025-11-26 | 33.69 | $39.94 | 480578 |
| 2025-11-25 | 32.88 | $39.93 | 560410 |
| 2025-11-24 | 32.09 | $38.49 | 677731 |
| 2025-11-21 | 31.36 | $37.88 | 727800 |
| 2025-11-20 | 30.69 | $35.72 | 745770 |
| 2025-11-19 | 30.11 | $34.65 | 468340 |
| 2025-11-18 | 29.57 | $33.55 | 330723 |
| 2025-11-17 | 29.06 | $33.95 | 350228 |
| 2025-11-14 | 28.51 | $33.45 | 483880 |
| 2025-11-13 | 27.95 | $34.12 | 398600 |
| 2025-11-12 | 27.37 | $34.82 | 339800 |
| 2025-11-11 | 26.75 | $34.97 | 458200 |
| 2025-11-10 | 26.12 | $34.74 | 390565 |
| 2025-11-07 | 25.53 | $33.04 | 375524 |
| 2025-11-06 | 25.03 | $33.55 | 679352 |
| 2025-11-05 | 24.53 | $33.57 | 1.1M |
| 2025-11-04 | 24.04 | $31.63 | 1.5M |
| 2025-11-03 | 23.60 | $25.99 | 1.1M |
| 2025-10-31 | 23.47 | $25.50 | 454300 |
| 2025-10-30 | 23.33 | $24.21 | 196721 |
| 2025-10-29 | 23.23 | $23.74 | 196000 |
| 2025-10-28 | 23.19 | $24.15 | 168700 |
| 2025-10-27 | 23.12 | $23.96 | 210433 |
| 2025-10-24 | 23.04 | $24.51 | 198915 |
| 2025-10-23 | 22.95 | $24.18 | 209403 |
| 2025-10-22 | 22.88 | $23.74 | 246200 |
| 2025-10-21 | 22.83 | $23.40 | 279076 |
| 2025-10-20 | 22.84 | $23.01 | 284600 |
| 2025-10-17 | 22.89 | $22.14 | 230821 |
| 2025-10-16 | 23.00 | $22.53 | 240528 |
| 2025-10-15 | 23.05 | $22.51 | 339500 |
| 2025-10-14 | 23.01 | $22.36 | 254931 |
| 2025-10-13 | 22.98 | $22.81 | 186600 |
| 2025-10-10 | 22.92 | $23.08 | 263143 |
| 2025-10-09 | 22.84 | $23.66 | 191700 |
| 2025-10-08 | 22.80 | $23.59 | 242900 |
| 2025-10-07 | 22.76 | $22.92 | 279500 |
| 2025-10-06 | 22.85 | $23.31 | 419600 |
| 2025-10-03 | 22.89 | $22.72 | 228512 |
| 2025-10-02 | 22.93 | $22.23 | 455338 |
| 2025-10-01 | 22.97 | $23.02 | 410340 |
| 2025-09-30 | 22.98 | $22.77 | 212616 |
| 2025-09-29 | 23.05 | $22.36 | 227100 |
| 2025-09-26 | 23.14 | $22.71 | 163300 |
| 2025-09-25 | 23.17 | $22.74 | 306009 |
| 2025-09-24 | 23.15 | $22.67 | 251015 |
| 2025-09-23 | 23.08 | $23.56 | 261647 |
| 2025-09-22 | 22.93 | $24.08 | 301635 |
| 2025-09-19 | 22.77 | $24.41 | 692628 |
| 2025-09-18 | 22.55 | $23.46 | 558800 |
| 2025-09-17 | 22.37 | $21.82 | 251415 |
| 2025-09-16 | 22.27 | $21.75 | 435219 |
| 2025-09-15 | 22.21 | $21.62 | 644331 |
| 2025-09-12 | 22.13 | $21.42 | 301733 |
| 2025-09-11 | 22.05 | $22.75 | 332400 |
| 2025-09-10 | 21.89 | $22.94 | 380018 |
| 2025-09-09 | 21.71 | $24.65 | 309323 |
| 2025-09-08 | 21.43 | $24.06 | 276639 |
| 2025-09-05 | 21.20 | $23.56 | 233004 |
| 2025-09-04 | 21.00 | $23.09 | 419900 |
| 2025-09-03 | 20.84 | $23.20 | 656800 |
| 2025-09-02 | 20.69 | $24.21 | 659313 |
| 2025-08-29 | 20.25 | $24.01 | 518805 |
| 2025-08-28 | 19.78 | $23.46 | 655802 |
| 2025-08-27 | 19.37 | $22.28 | 839200 |
| 2025-08-26 | 19.06 | $21.35 | 490603 |
| 2025-08-25 | 18.80 | $20.57 | 281230 |
| 2025-08-22 | 18.59 | $20.84 | 355000 |
| 2025-08-21 | 18.35 | $19.97 | 227389 |
| 2025-08-20 | 18.17 | $19.78 | 343367 |
| 2025-08-19 | 18.02 | $19.90 | 635401 |
| 2025-08-18 | 17.84 | $20.56 | 360800 |
| 2025-08-15 | 17.65 | $20.09 | 717200 |
| 2025-08-14 | 17.47 | $19.82 | 724443 |
| 2025-08-13 | 17.35 | $19.41 | 2.4M |
| 2025-08-12 | 17.32 | $19.34 | 475200 |
| 2025-08-11 | 17.29 | $19.16 | 452900 |
| 2025-08-08 | 17.31 | $19.36 | 560800 |
| 2025-08-07 | 17.33 | $19.65 | 738080 |
| 2025-08-06 | 17.33 | $19.76 | 1.3M |
| 2025-08-05 | 17.35 | $20.35 | 2.0M |
| 2025-08-04 | 17.32 | $15.32 | 884200 |
| 2025-08-01 | 17.53 | $14.65 | 421610 |
| 2025-07-31 | 17.81 | $15.15 | 455600 |
| 2025-07-30 | 18.06 | $16.08 | 346200 |
| 2025-07-29 | 18.27 | $16.23 | 325700 |
| 2025-07-28 | 18.48 | $16.33 | 330900 |
| 2025-07-25 | 18.68 | $16.07 | 288523 |
| 2025-07-24 | 18.86 | $16.43 | 308618 |
| 2025-07-23 | 19.02 | $16.80 | 399252 |
| 2025-07-22 | 19.13 | $16.32 | 457400 |
| 2025-07-21 | 19.26 | $16.72 | 543400 |
| 2025-07-18 | 19.35 | $16.54 | 463744 |
| 2025-07-17 | 19.47 | $17.39 | 482566 |
| 2025-07-16 | 19.53 | $18.68 | 256827 |
| 2025-07-15 | 19.56 | $18.87 | 300500 |
| 2025-07-14 | 19.55 | $19.50 | 231100 |
| 2025-07-11 | 19.52 | $19.66 | 284100 |
| 2025-07-10 | 19.45 | $19.84 | 282936 |
| 2025-07-09 | 19.36 | $20.12 | 415214 |
| 2025-07-08 | 19.27 | $19.76 | 400644 |
| 2025-07-07 | 19.16 | $19.46 | 576200 |
| 2025-07-03 | 19.04 | $20.30 | 166047 |
| 2025-07-02 | 18.87 | $20.01 | 337500 |
| 2025-07-01 | 18.71 | $20.34 | 353247 |
| 2025-06-30 | 18.50 | $20.42 | 527611 |
| 2025-06-27 | 18.28 | $20.35 | 1.4M |
| 2025-06-26 | 18.06 | $19.75 | 434100 |
| 2025-06-25 | 17.89 | $19.47 | 430423 |
| 2025-06-24 | 17.70 | $19.16 | 310009 |
| 2025-06-23 | 17.55 | $18.85 | 255500 |
| 2025-06-20 | 17.40 | $18.52 | 312825 |
| 2025-06-18 | 17.28 | $18.91 | 335521 |
| 2025-06-17 | 17.16 | $18.54 | 581600 |
| 2025-06-16 | 17.05 | $19.27 | 369679 |
| 2025-06-13 | 16.92 | $18.75 | 516146 |
| 2025-06-12 | 16.81 | $18.82 | 573305 |
| 2025-06-11 | 16.68 | $18.44 | 424100 |
| 2025-06-10 | 16.61 | $18.04 | 323802 |
| 2025-06-09 | 16.56 | $18.17 | 469454 |
| 2025-06-06 | 16.49 | $17.60 | 560200 |
| 2025-06-05 | 16.48 | $17.02 | 343700 |
| 2025-06-04 | 16.48 | $17.02 | 279926 |
| 2025-06-03 | 16.46 | $16.71 | 391300 |
| 2025-06-02 | 16.56 | $16.27 | 487737 |
| 2025-05-30 | 16.71 | $15.97 | 441011 |
| 2025-05-29 | 16.88 | $15.95 | 329133 |
| 2025-05-28 | 17.08 | $16.23 | 540400 |
| 2025-05-27 | 17.27 | $15.80 | 531067 |
| 2025-05-23 | 17.48 | $16.10 | 287463 |
| 2025-05-22 | 17.71 | $15.89 | 292532 |
| 2025-05-21 | 17.96 | $16.02 | 318503 |
| 2025-05-20 | 18.22 | $16.50 | 244623 |
| 2025-05-19 | 18.50 | $16.40 | 334100 |
| 2025-05-16 | 18.73 | $16.75 | 393900 |
| 2025-05-15 | 18.97 | $16.48 | 409234 |
| 2025-05-14 | 19.21 | $16.32 | 439644 |
| 2025-05-13 | 19.45 | $17.03 | 498900 |
| 2025-05-12 | 19.59 | $17.04 | 370831 |
| 2025-05-09 | 19.72 | $16.79 | 380700 |
| 2025-05-08 | 19.85 | $17.21 | 583100 |
| 2025-05-07 | 19.99 | $17.05 | 792721 |
| 2025-05-06 | 20.07 | $16.62 | 1.6M |
| 2025-05-05 | 20.19 | $18.75 | 546500 |
| 2025-05-02 | 20.18 | $19.35 | 1.2M |
| 2025-05-01 | 20.18 | $19.31 | 471140 |
| 2025-04-30 | 20.22 | $20.05 | 394200 |
| 2025-04-29 | 20.21 | $19.85 | 322500 |
| 2025-04-28 | 20.22 | $20.09 | 489240 |
| 2025-04-25 | 20.21 | $20.63 | 298200 |
| 2025-04-24 | 20.18 | $20.93 | 567322 |
| 2025-04-23 | 20.14 | $21.27 | 468300 |
| 2025-04-22 | 20.12 | $21.98 | 350110 |
| 2025-04-21 | 20.07 | $21.14 | 635228 |
| 2025-04-17 | 20.04 | $21.51 | 454033 |
| 2025-04-16 | 19.96 | $21.26 | 501800 |
| 2025-04-15 | 19.93 | $21.05 | 515600 |
| 2025-04-14 | 19.90 | $19.89 | 193500 |
| 2025-04-11 | 19.91 | $19.70 | 209040 |
| 2025-04-10 | 19.89 | $19.30 | 251032 |
| 2025-04-09 | 19.86 | $20.11 | 553200 |
| 2025-04-08 | 19.84 | $18.60 | 419200 |
| 2025-04-07 | 19.88 | $19.09 | 420500 |
| 2025-04-04 | 19.87 | $18.57 | 459518 |
| 2025-04-03 | 19.96 | $19.19 | 289700 |
| 2025-04-02 | 20.03 | $20.19 | 267600 |
| 2025-04-01 | 20.08 | $19.78 | 244300 |
| 2025-03-31 | 20.21 | $20.02 | 324700 |
| 2025-03-28 | 20.27 | $19.94 | 203414 |
| 2025-03-27 | 20.36 | $20.10 | 178034 |
| 2025-03-26 | 20.61 | $20.08 | 181788 |
| 2025-03-25 | 20.91 | $20.84 | 175036 |
| 2025-03-24 | 21.12 | $20.98 | 155700 |
| 2025-03-21 | 21.34 | $20.52 | 605800 |
| 2025-03-20 | 21.61 | $20.07 | 355827 |
| 2025-03-19 | 21.91 | $20.54 | 235742 |
| 2025-03-18 | 22.24 | $20.49 | 470900 |
| 2025-03-17 | 22.55 | $20.03 | 629800 |
| 2025-03-14 | 22.92 | $19.29 | 705308 |
| 2025-03-13 | 23.33 | $18.76 | 408046 |
| 2025-03-12 | 23.79 | $19.63 | 609100 |
| 2025-03-11 | 24.21 | $19.54 | 736500 |
| 2025-03-10 | 24.62 | $18.93 | 761759 |
| 2025-03-07 | 25.05 | $20.21 | 412859 |
| 2025-03-06 | 25.44 | $20.59 | 489202 |
| 2025-03-05 | 25.81 | $21.32 | 342448 |
| 2025-03-04 | 26.15 | $22.23 | 689533 |
| 2025-03-03 | 26.48 | $21.27 | 553802 |
| 2025-02-28 | 26.83 | $21.68 | 940400 |
| 2025-02-27 | 27.16 | $25.28 | 586549 |
| 2025-02-26 | 27.27 | $26.04 | 389915 |
| 2025-02-25 | 27.32 | $25.09 | 591800 |
| 2025-02-24 | 27.40 | $25.36 | 242625 |
| 2025-02-21 | 27.45 | $25.75 | 294905 |
| 2025-02-20 | 27.49 | $26.15 | 361731 |
| 2025-02-19 | 27.51 | $27.19 | 331732 |
| 2025-02-18 | 27.49 | $26.72 | 315700 |
| 2025-02-14 | 27.40 | $27.32 | 352500 |
| 2025-02-13 | 27.29 | $27.61 | 703841 |
| 2025-02-12 | 27.16 | $27.85 | 363800 |
| 2025-02-11 | 27.04 | $28.12 | 423442 |
| 2025-02-10 | 26.94 | $27.71 | 409212 |
| 2025-02-07 | 27.07 | $27.60 | 267000 |
| 2025-02-06 | 27.32 | $27.83 | 293100 |
| 2025-02-05 | 27.54 | $28.12 | 461222 |
| 2025-02-04 | 27.60 | $28.15 | 410416 |
| 2025-02-03 | 27.62 | $28.75 | 299800 |
| 2025-01-31 | 27.59 | $28.27 | 325236 |
| 2025-01-30 | 27.51 | $28.22 | 277600 |
| 2025-01-29 | 27.43 | $27.49 | 358810 |
| 2025-01-28 | 27.40 | $27.06 | 306535 |
| 2025-01-27 | 27.40 | $26.65 | 368923 |
| 2025-01-24 | 27.45 | $26.44 | 249808 |
| 2025-01-23 | 27.50 | $26.50 | 221249 |
| 2025-01-22 | 27.56 | $26.62 | 449530 |
| 2025-01-21 | 27.58 | $26.72 | 655042 |
| 2025-01-17 | 27.57 | $24.94 | 508834 |
| 2025-01-16 | 27.73 | $25.09 | 375666 |
| 2025-01-15 | 27.92 | $25.02 | 541635 |
| 2025-01-14 | 28.11 | $25.46 | 1.1M |
| 2025-01-13 | 28.29 | $26.15 | 1.3M |
| 2025-01-10 | 28.46 | $30.25 | 1.2M |
| 2025-01-08 | 28.43 | $32.72 | 351600 |
| 2025-01-07 | 28.34 | $32.17 | 389601 |
| 2025-01-06 | 28.29 | $29.36 | 376130 |
| 2025-01-03 | 28.43 | $28.61 | 287900 |
| 2025-01-02 | 28.59 | $28.04 | 267451 |
| 2024-12-31 | 28.73 | $26.65 | 196100 |
| 2024-12-30 | 28.96 | $26.66 | 177348 |
| 2024-12-27 | 29.15 | $26.83 | 167200 |
| 2024-12-26 | 29.33 | $27.10 | 234500 |
| 2024-12-24 | 29.50 | $27.72 | 137429 |
| 2024-12-23 | 29.59 | $27.48 | 207610 |
| 2024-12-20 | 29.71 | $27.53 | 382600 |
| 2024-12-19 | 29.77 | $27.09 | 355700 |
| 2024-12-18 | 29.84 | $26.52 | 223600 |
| 2024-12-17 | 29.96 | $28.14 | 220400 |
| 2024-12-16 | 29.95 | $28.80 | 236734 |
| 2024-12-13 | 29.91 | $28.87 | 282400 |
| 2024-12-12 | 30.01 | $29.12 | 436111 |
| 2024-12-11 | 30.14 | $29.48 | 386300 |
| 2024-12-10 | 30.31 | $29.63 | 315400 |
| 2024-12-09 | 30.52 | $30.91 | 342723 |
| 2024-12-06 | 30.64 | $31.19 | 526341 |
| 2024-12-05 | 30.74 | $32.16 | 403136 |
| 2024-12-04 | 30.77 | $31.88 | 241322 |
| 2024-12-03 | 30.73 | $30.78 | 336500 |
| 2024-12-02 | 30.87 | $31.40 | 419802 |
| 2024-11-29 | 30.96 | $30.28 | 128800 |
| 2024-11-27 | 31.18 | $30.44 | 144628 |
| 2024-11-26 | 31.38 | $30.57 | 294577 |
| 2024-11-25 | 31.55 | $29.51 | 273346 |
| 2024-11-22 | 31.69 | $29.81 | 328905 |
| 2024-11-21 | 31.77 | $28.88 | 424765 |
| 2024-11-20 | 31.91 | $28.45 | 310500 |
| 2024-11-19 | 32.09 | $28.87 | 348200 |
| 2024-11-18 | 32.26 | $27.90 | 379132 |
| 2024-11-15 | 32.46 | $28.10 | 666900 |
| 2024-11-14 | 32.68 | $30.83 | 342411 |
| 2024-11-13 | 32.79 | $31.80 | 362900 |
| 2024-11-12 | 32.89 | $32.78 | 340503 |
| 2024-11-11 | 32.93 | $33.78 | 413663 |
| 2024-11-08 | 32.95 | $33.29 | 396300 |
| 2024-11-07 | 32.85 | $33.31 | 386100 |
| 2024-11-06 | 32.60 | $32.66 | 658715 |
| 2024-11-05 | 32.41 | $31.15 | 1.1M |
| 2024-11-04 | 32.35 | $33.64 | 729397 |
| 2024-11-01 | 32.14 | $33.15 | 821307 |
| 2024-10-31 | 31.95 | $34.67 | 448900 |
| 2024-10-30 | 31.64 | $34.54 | 253600 |
| 2024-10-29 | 31.34 | $33.78 | 401540 |
| 2024-10-28 | 31.05 | $32.40 | 269080 |
| 2024-10-25 | 30.86 | $31.37 | 400200 |
| 2024-10-24 | 30.68 | $31.80 | 252708 |
| 2024-10-23 | 30.49 | $31.92 | 283600 |
| 2024-10-22 | 30.33 | $32.26 | 274100 |
| 2024-10-21 | 30.18 | $31.87 | 380000 |
| 2024-10-18 | 30.08 | $32.64 | 281447 |
| 2024-10-17 | 30.02 | $33.06 | 411600 |
| 2024-10-16 | 29.90 | $33.77 | 428400 |
| 2024-10-15 | 29.73 | $33.48 | 1.0M |
| 2024-10-14 | 29.61 | $34.26 | 1.0M |
| 2024-10-11 | 29.45 | $31.31 | 324800 |
| 2024-10-10 | 29.44 | $28.30 | 307900 |
| 2024-10-09 | 29.56 | $28.75 | 489000 |
| 2024-10-08 | 29.68 | $30.01 | 350900 |
| 2024-10-07 | 29.64 | $29.52 | 373200 |
| 2024-10-04 | 29.63 | $29.35 | 203300 |
| 2024-10-03 | 29.63 | $28.42 | 131600 |
| 2024-10-02 | 29.68 | $28.47 | 174018 |
| 2024-10-01 | 29.70 | $28.09 | 199430 |
| 2024-09-30 | 29.76 | $28.52 | 352900 |
| 2024-09-27 | 29.82 | $27.86 | 280573 |
| 2024-09-26 | 29.91 | $28.00 | 310200 |
| 2024-09-25 | 29.94 | $28.60 | 258446 |
| 2024-09-24 | 29.99 | $29.25 | 265200 |
| 2024-09-23 | 29.97 | $29.97 | 298200 |
| 2024-09-20 | 29.95 | $31.47 | 703435 |
| 2024-09-19 | 29.75 | $30.53 | 371100 |
| 2024-09-18 | 29.62 | $30.36 | 483670 |
| 2024-09-17 | 29.45 | $31.25 | 417108 |
| 2024-09-16 | 29.28 | $30.95 | 433500 |
| 2024-09-13 | 29.09 | $31.18 | 214400 |
| 2024-09-12 | 28.88 | $30.68 | 423028 |
| 2024-09-11 | 28.70 | $31.03 | 372380 |
| 2024-09-10 | 28.53 | $29.30 | 190000 |
| 2024-09-09 | 28.40 | $29.33 | 164725 |
| 2024-09-06 | 28.28 | $29.32 | 302966 |
| 2024-09-05 | 28.20 | $29.48 | 247910 |
| 2024-09-04 | 28.07 | $28.91 | 275300 |
| 2024-09-03 | 27.87 | $29.18 | 346200 |
| 2024-08-30 | 27.50 | $29.67 | 239041 |
| 2024-08-29 | 27.13 | $29.79 | 382933 |
| 2024-08-28 | 26.80 | $28.63 | 377500 |
| 2024-08-27 | 26.57 | $29.44 | 266256 |
| 2024-08-26 | 26.29 | $28.85 | 272618 |
| 2024-08-23 | 25.95 | $29.57 | 721727 |
| 2024-08-22 | 25.52 | $27.53 | 361300 |
| 2024-08-21 | 25.11 | $27.85 | 254228 |
| 2024-08-20 | 24.71 | $27.01 | 288400 |
| 2024-08-19 | 24.37 | $27.96 | 769900 |
| 2024-08-16 | 23.97 | $26.99 | 307106 |
| 2024-08-15 | 23.62 | $27.14 | 257000 |
| 2024-08-14 | 23.21 | $26.97 | 348355 |
| 2024-08-13 | 22.83 | $27.69 | 369500 |
| 2024-08-12 | 22.42 | $26.75 | 317803 |
| 2024-08-09 | 22.02 | $26.83 | 432710 |
| 2024-08-08 | 21.61 | $27.84 | 636200 |
| 2024-08-07 | 21.14 | $26.81 | 1.3M |
| 2024-08-06 | 20.68 | $24.90 | 1.7M |
| 2024-08-05 | 20.32 | $21.85 | 605129 |
| 2024-08-02 | 20.13 | $22.28 | 608232 |
| 2024-08-01 | 19.89 | $23.04 | 442137 |
| 2024-07-31 | 19.80 | $24.13 | 300344 |
| 2024-07-30 | 19.65 | $23.73 | 476414 |
| 2024-07-29 | 19.53 | $22.03 | 482233 |
| 2024-07-26 | 19.51 | $21.06 | 498401 |
| 2024-07-25 | 19.52 | $19.31 | 246122 |
| 2024-07-24 | 19.61 | $19.85 | 202539 |
| 2024-07-23 | 19.69 | $20.29 | 252244 |
| 2024-07-22 | 19.78 | $19.90 | 272369 |
| 2024-07-19 | 19.85 | $19.92 | 418421 |
| 2024-07-18 | 19.91 | $18.94 | 333191 |
| 2024-07-17 | 20.07 | $19.41 | 528556 |
| 2024-07-16 | 20.24 | $19.52 | 464059 |
| 2024-07-15 | 20.41 | $18.85 | 409508 |
| 2024-07-12 | 20.61 | $18.55 | 343234 |
| 2024-07-11 | 20.84 | $18.49 | 379035 |
| 2024-07-10 | 21.00 | $17.48 | 306649 |
| 2024-07-09 | 21.28 | $17.85 | 532990 |
| 2024-07-08 | 21.55 | $17.95 | 652829 |
| 2024-07-05 | 21.80 | $17.40 | 960535 |
| 2024-07-03 | 22.10 | $21.25 | 328977 |
| 2024-07-02 | 22.21 | $21.26 | 202966 |
| 2024-07-01 | 22.32 | $21.19 | 288876 |
| 2024-06-28 | 22.42 | $21.77 | 638224 |
| 2024-06-27 | 22.54 | $21.16 | 160212 |
| 2024-06-26 | 22.71 | $21.09 | 219935 |
| 2024-06-25 | 22.88 | $21.44 | 225907 |
| 2024-06-24 | 23.03 | $22.18 | 363189 |
| 2024-06-21 | 23.11 | $21.39 | 376611 |
| 2024-06-20 | 23.26 | $21.07 | 292340 |
| 2024-06-18 | 23.45 | $22.16 | 189994 |
| 2024-06-17 | 23.59 | $22.82 | 296377 |
| 2024-06-14 | 23.66 | $22.92 | 167356 |
| 2024-06-13 | 23.73 | $22.68 | 354838 |
| 2024-06-12 | 23.81 | $23.32 | 473129 |
| 2024-06-11 | 23.84 | $21.55 | 286552 |
| 2024-06-10 | 23.98 | $23.20 | 177286 |
| 2024-06-07 | 24.03 | $23.15 | 246802 |
| 2024-06-06 | 24.09 | $23.03 | 229781 |
| 2024-06-05 | 24.12 | $23.27 | 282598 |
| 2024-06-04 | 24.14 | $23.52 | 209548 |
| 2024-06-03 | 24.19 | $23.40 | 199352 |
| 2024-05-31 | 24.23 | $23.26 | 208285 |
| 2024-05-30 | 24.21 | $24.21 | 184216 |
| 2024-05-29 | 24.10 | $24.51 | 206448 |
| 2024-05-28 | 23.93 | $24.53 | 179661 |
| 2024-05-24 | 23.78 | $24.37 | 130508 |
| 2024-05-23 | 23.58 | $23.74 | 287263 |
| 2024-05-22 | 23.37 | $24.48 | 217120 |
| 2024-05-21 | 23.14 | $24.92 | 216001 |
| 2024-05-20 | 22.90 | $24.94 | 417269 |
| 2024-05-17 | 22.63 | $24.24 | 246374 |
| 2024-05-16 | 22.38 | $24.22 | 285481 |
| 2024-05-15 | 22.13 | $24.36 | 241095 |
| 2024-05-14 | 21.86 | $23.91 | 221513 |
| 2024-05-13 | 21.61 | $24.25 | 218948 |
| 2024-05-10 | 21.36 | $24.24 | 357764 |
| 2024-05-09 | 21.15 | $24.42 | 322093 |
| 2024-05-08 | 20.97 | $23.54 | 267431 |
| 2024-05-07 | 20.81 | $23.80 | 328456 |
| 2024-05-06 | 20.70 | $24.41 | 437349 |
| 2024-05-03 | 20.52 | $24.33 | 839813 |
| 2024-05-02 | 20.34 | $22.84 | 322974 |
| 2024-05-01 | 20.26 | $22.02 | 250537 |
| 2024-04-30 | 20.24 | $21.09 | 330878 |
| 2024-04-29 | 20.29 | $21.53 | 207166 |
| 2024-04-26 | 20.33 | $20.34 | 112239 |
| 2024-04-25 | 20.42 | $19.51 | 187856 |
| 2024-04-24 | 20.51 | $19.86 | 113413 |
| 2024-04-23 | 20.60 | $20.06 | 198460 |
| 2024-04-22 | 20.63 | $19.61 | 94950 |
| 2024-04-19 | 20.67 | $19.31 | 129601 |
| 2024-04-18 | 20.76 | $19.20 | 139714 |
| 2024-04-17 | 20.81 | $18.84 | 109548 |
| 2024-04-16 | 20.84 | $18.94 | 138565 |
| 2024-04-15 | 20.84 | $19.23 | 102667 |
| 2024-04-12 | 20.82 | $20.06 | 148243 |
| 2024-04-11 | 20.78 | $20.78 | 86764 |
| 2024-04-10 | 20.74 | $20.43 | 112066 |
| 2024-04-09 | 20.71 | $21.54 | 123050 |
| 2024-04-08 | 20.64 | $20.86 | 111166 |
| 2024-04-05 | 20.64 | $20.82 | 154356 |
| 2024-04-04 | 20.63 | $21.24 | 155602 |
| 2024-04-03 | 20.64 | $21.53 | 176968 |
| 2024-04-02 | 20.68 | $22.20 | 182649 |
| 2024-04-01 | 20.63 | $22.25 | 220180 |
| 2024-03-28 | 20.52 | $22.15 | 380402 |
| 2024-03-27 | 20.31 | $21.28 | 155321 |
| 2024-03-26 | 20.47 | $21.59 | 209523 |
| 2024-03-25 | 20.64 | $20.82 | 156759 |
| 2024-03-22 | 20.83 | $20.27 | 201513 |
| 2024-03-21 | 21.01 | $21.10 | 308674 |
| 2024-03-20 | 21.17 | $20.35 | 179931 |
| 2024-03-19 | 21.39 | $19.36 | 311894 |
| 2024-03-18 | 21.68 | $18.95 | 175450 |
| 2024-03-15 | 21.99 | $18.85 | 308183 |
| 2024-03-14 | 22.29 | $19.30 | 150836 |
| 2024-03-13 | 22.50 | $19.86 | 173294 |
| 2024-03-12 | 22.66 | $19.96 | 219613 |
| 2024-03-11 | 22.90 | $20.05 | 238130 |
| 2024-03-08 | 23.09 | $20.79 | 385808 |
| 2024-03-07 | 23.24 | $20.75 | 335458 |
| 2024-03-06 | 23.38 | $21.46 | 274754 |
| 2024-03-05 | 23.51 | $22.31 | 511691 |
| 2024-03-04 | 23.55 | $21.23 | 416903 |
| 2024-03-01 | 23.66 | $19.94 | 608625 |
| 2024-02-29 | 23.85 | $18.06 | 965206 |
| 2024-02-28 | 24.10 | $24.39 | 351312 |
| 2024-02-27 | 24.08 | $25.09 | 278206 |
| 2024-02-26 | 24.06 | $24.51 | 209358 |
| 2024-02-23 | 23.92 | $23.87 | 179115 |
| 2024-02-22 | 23.76 | $24.36 | 142850 |
| 2024-02-21 | 23.53 | $24.69 | 288162 |
| 2024-02-20 | 23.29 | $25.09 | 247225 |
| 2024-02-16 | 23.02 | $25.30 | 211641 |
| 2024-02-15 | 22.71 | $24.88 | 403189 |
| 2024-02-14 | 22.45 | $23.50 | 169359 |
| 2024-02-13 | 22.23 | $23.06 | 329364 |
| 2024-02-12 | 22.05 | $24.60 | 279408 |
| 2024-02-09 | 21.82 | $23.92 | 120928 |
| 2024-02-08 | 21.65 | $23.85 | 138563 |
| 2024-02-07 | 21.53 | $23.46 | 143538 |
| 2024-02-06 | 21.41 | $23.99 | 153287 |
| 2024-02-05 | 21.30 | $23.30 | 288252 |
| 2024-02-02 | 21.19 | $23.41 | 130459 |
| 2024-02-01 | 21.03 | $23.68 | 150071 |
| 2024-01-31 | 20.89 | $23.08 | 202454 |
| 2024-01-30 | 20.83 | $23.96 | 191712 |
| 2024-01-29 | 20.71 | $24.70 | 319497 |
| 2024-01-26 | 20.60 | $21.73 | 394877 |
| 2024-01-25 | 20.62 | $20.64 | 258859 |
| 2024-01-24 | 20.68 | $19.69 | 215897 |
| 2024-01-23 | 20.78 | $19.89 | 120103 |
| 2024-01-22 | 20.88 | $19.79 | 197803 |
| 2024-01-19 | 20.91 | $19.16 | 207649 |
| 2024-01-18 | 21.01 | $19.52 | 155061 |
| 2024-01-17 | 21.04 | $19.23 | 335515 |
| 2024-01-16 | 21.08 | $19.37 | 222282 |
| 2024-01-12 | 21.14 | $20.03 | 147615 |
| 2024-01-11 | 21.17 | $20.61 | 121562 |
| 2024-01-10 | 21.14 | $21.43 | 197588 |
| 2024-01-09 | 21.04 | $20.96 | 279504 |
| 2024-01-08 | 21.01 | $21.87 | 274913 |
| 2024-01-05 | 20.88 | $21.00 | 388396 |
| 2024-01-04 | 20.80 | $20.32 | 234714 |
| 2024-01-03 | 20.78 | $20.79 | 207849 |
| 2024-01-02 | 20.73 | $21.96 | 260928 |
| 2023-12-29 | 20.63 | $21.58 | 211418 |
| 2023-12-28 | 20.55 | $22.43 | 161344 |
| 2023-12-27 | 20.43 | $22.13 | 167827 |
| 2023-12-26 | 20.29 | $21.93 | 118542 |
| 2023-12-22 | 20.19 | $21.63 | 196112 |
| 2023-12-21 | 20.10 | $21.79 | 252284 |
| 2023-12-20 | 20.00 | $20.48 | 248939 |
| 2023-12-19 | 19.95 | $21.08 | 161845 |
| 2023-12-18 | 19.90 | $20.11 | 222954 |
| 2023-12-15 | 19.87 | $20.07 | 338405 |
| 2023-12-14 | 19.83 | $20.61 | 472376 |
| 2023-12-13 | 19.76 | $20.55 | 679029 |
| 2023-12-12 | 19.69 | $19.99 | 309380 |
| 2023-12-11 | 19.58 | $19.61 | 110802 |
| 2023-12-08 | 19.46 | $20.17 | 200117 |
| 2023-12-07 | 19.30 | $19.30 | 184947 |
| 2023-12-06 | 19.24 | $19.46 | 277422 |
| 2023-12-05 | 19.16 | $19.83 | 185704 |
| 2023-12-04 | 19.08 | $19.95 | 169729 |
| 2023-12-01 | 18.98 | $19.97 | 219277 |
| 2023-11-30 | 18.81 | $19.99 | 243040 |
| 2023-11-29 | 18.60 | $19.86 | 296933 |
| 2023-11-28 | 18.38 | $19.48 | 176792 |
| 2023-11-27 | 18.12 | $19.78 | 138264 |
| 2023-11-24 | 17.79 | $19.88 | 52546 |
| 2023-11-22 | 17.45 | $19.85 | 151869 |
| 2023-11-21 | 17.09 | $19.38 | 174638 |
| 2023-11-20 | 16.78 | $20.06 | 243863 |
| 2023-11-17 | 16.42 | $19.64 | 230493 |
| 2023-11-16 | 16.07 | $19.25 | 165553 |
| 2023-11-15 | 15.75 | $19.22 | 248347 |
| 2023-11-14 | 15.44 | $19.14 | 393597 |
| 2023-11-13 | 15.16 | $17.72 | 145292 |
| 2023-11-10 | 14.94 | $17.18 | 242476 |
| 2023-11-09 | 14.70 | $17.13 | 257478 |
| 2023-11-08 | 14.46 | $17.96 | 225082 |
| 2023-11-07 | 14.24 | $18.00 | 273070 |
| 2023-11-06 | 14.07 | $18.06 | 396164 |
| 2023-11-03 | 13.89 | $17.98 | 731294 |
| 2023-11-02 | 13.71 | $16.65 | 359940 |
| 2023-11-01 | 13.62 | $15.70 | 479646 |
| 2023-10-31 | 13.61 | $15.62 | 497273 |
| 2023-10-30 | 13.61 | $14.23 | 391505 |
| 2023-10-27 | 13.72 | $13.06 | 337540 |
| 2023-10-26 | 13.91 | $13.08 | 224113 |
| 2023-10-25 | 14.13 | $12.66 | 292692 |
| 2023-10-24 | 14.31 | $13.22 | 191712 |
| 2023-10-23 | 14.46 | $12.80 | 553077 |
| 2023-10-20 | 14.64 | $12.80 | 164716 |
| 2023-10-19 | 14.83 | $12.80 | 183788 |
| 2023-10-18 | 15.02 | $13.02 | 176348 |
| 2023-10-17 | 15.22 | $13.57 | 354694 |
| 2023-10-16 | 15.38 | $13.35 | 423058 |
| 2023-10-13 | 15.54 | $12.38 | 241918 |
| 2023-10-12 | 15.79 | $12.19 | 290052 |
| 2023-10-11 | 16.06 | $13.62 | 282187 |
| 2023-10-10 | 16.30 | $14.68 | 267337 |
| 2023-10-09 | 16.48 | $14.36 | 288416 |
| 2023-10-06 | 16.70 | $14.45 | 534629 |
| 2023-10-05 | 16.90 | $14.86 | 232940 |
| 2023-10-04 | 17.09 | $15.41 | 174113 |
| 2023-10-03 | 17.28 | $15.65 | 177270 |
| 2023-10-02 | 17.45 | $16.43 | 178193 |
| 2023-09-29 | 17.61 | $16.89 | 275532 |
| 2023-09-28 | 17.76 | $17.39 | 270176 |
| 2023-09-27 | 17.89 | $16.39 | 167995 |
| 2023-09-26 | 18.05 | $16.07 | 198747 |
| 2023-09-25 | 18.19 | $16.52 | 107611 |
| 2023-09-22 | 18.29 | $16.52 | 102471 |
| 2023-09-21 | 18.40 | $16.66 | 101091 |
| 2023-09-20 | 18.49 | $16.94 | 156351 |
| 2023-09-19 | 18.53 | $16.77 | 170633 |
| 2023-09-18 | 18.59 | $16.69 | 236430 |
| 2023-09-15 | 18.63 | $17.30 | 459840 |
| 2023-09-14 | 18.63 | $17.60 | 162191 |
| 2023-09-13 | 18.66 | $18.51 | 184052 |
| 2023-09-12 | 18.67 | $18.25 | 224030 |
| 2023-09-11 | 18.70 | $18.76 | 146523 |
| 2023-09-08 | 18.63 | $18.34 | 178418 |
| 2023-09-07 | 18.59 | $18.79 | 130019 |
| 2023-09-06 | 18.54 | $19.08 | 118400 |
| 2023-09-05 | 18.47 | $19.12 | 155400 |
| 2023-09-01 | 18.41 | $19.66 | 119800 |
| 2023-08-31 | 18.35 | $19.93 | 280600 |
| 2023-08-30 | 18.29 | $19.91 | 156800 |
| 2023-08-29 | 18.13 | $19.62 | 180700 |
| 2023-08-28 | 17.99 | $18.78 | 318100 |
| 2023-08-25 | 17.89 | $18.63 | 149900 |
| 2023-08-24 | 17.80 | $18.71 | 271300 |
| 2023-08-23 | 17.66 | $18.45 | 177900 |
| 2023-08-22 | 17.51 | $17.67 | 143500 |
| 2023-08-21 | 17.39 | $17.92 | 284600 |
| 2023-08-18 | 17.29 | $17.56 | 227500 |
| 2023-08-17 | 17.25 | $17.26 | 227800 |
| 2023-08-16 | 17.22 | $18.15 | 215400 |
| 2023-08-15 | 17.17 | $18.79 | 203900 |
| 2023-08-14 | 17.07 | $18.80 | 315000 |
| 2023-08-11 | 16.95 | $17.50 | 305800 |
| 2023-08-10 | 16.88 | $17.50 | 245300 |
| 2023-08-09 | 16.81 | $17.68 | 165700 |
| 2023-08-08 | 16.82 | $17.72 | 265600 |
| 2023-08-07 | 16.92 | $17.89 | 279200 |
| 2023-08-04 | 17.02 | $18.50 | 440600 |
| 2023-08-03 | 17.11 | $18.77 | 739100 |
| 2023-08-02 | 16.83 | $16.79 | 307600 |
| 2023-08-01 | 16.68 | $16.72 | 424500 |
| 2023-07-31 | 16.52 | $16.85 | 504300 |
| 2023-07-28 | 16.36 | $16.83 | 419100 |
| 2023-07-27 | 16.19 | $15.84 | 1.4M |
| 2023-07-26 | 16.08 | $15.51 | 415300 |
| 2023-07-25 | 15.97 | $15.30 | 437300 |
| 2023-07-24 | 15.85 | $15.84 | 229300 |
| 2023-07-21 | 15.69 | $16.73 | 245800 |
| 2023-07-20 | 15.52 | $16.70 | 176500 |
| 2023-07-19 | 15.33 | $17.06 | 334500 |
| 2023-07-18 | 15.14 | $16.83 | 525600 |
| 2023-07-17 | 14.96 | $16.50 | 412300 |
| 2023-07-14 | 14.80 | $15.95 | 532300 |
| 2023-07-13 | 14.69 | $16.20 | 1.2M |
| 2023-07-12 | 14.60 | $17.93 | 2.0M |
| 2023-07-11 | 14.44 | $19.68 | 633400 |
| 2023-07-10 | 14.19 | $19.84 | 1.6M |
| 2023-07-07 | 13.92 | $20.30 | 12.8M |
| 2023-07-06 | 13.65 | $13.28 | 455200 |
| 2023-07-05 | 13.72 | $13.70 | 281300 |
| 2023-07-03 | 13.62 | $13.55 | 153400 |
| 2023-06-30 | 14.08 | $13.72 | 398200 |
| 2023-06-29 | 14.44 | $13.26 | 456400 |
| 2023-06-28 | 15.00 | $13.62 | 276000 |
| 2023-06-27 | 15.55 | $13.40 | 542900 |
| 2023-06-26 | 16.18 | $12.81 | 448400 |
| 2023-06-23 | 16.80 | $12.72 | 960700 |
| 2023-06-22 | 17.45 | $13.25 | 733200 |
| 2023-06-21 | 18.08 | $13.03 | 363700 |
| 2023-06-20 | 18.68 | $13.25 | 421900 |
| 2023-06-16 | 19.25 | $13.18 | 631500 |
| 2023-06-15 | 19.77 | $13.40 | 613200 |
| 2023-06-14 | 20.24 | $13.67 | 652900 |
| 2023-06-13 | 20.69 | $14.45 | 538500 |
| 2023-06-12 | 21.15 | $14.73 | 579800 |
| 2023-06-09 | 21.55 | $14.66 | 386200 |
| 2023-06-08 | 21.95 | $14.33 | 868700 |
| 2023-06-07 | 22.40 | $14.91 | 1.0M |
| 2023-06-06 | 22.78 | $14.72 | 4.2M |
| 2023-06-05 | 23.18 | $11.66 | 8.2M |
| 2023-06-02 | 23.71 | $22.73 | 234100 |
| 2023-06-01 | 23.67 | $21.05 | 1.5M |
| 2023-05-31 | 23.77 | $24.43 | 236200 |
| 2023-05-30 | 23.65 | $24.62 | 255200 |
| 2023-05-26 | 23.55 | $26.00 | 120200 |
| 2023-05-25 | 23.39 | $25.18 | 257700 |
| 2023-05-24 | 23.23 | $25.83 | 117300 |
| 2023-05-23 | 23.05 | $25.82 | 270600 |
| 2023-05-22 | 22.89 | $25.00 | 144100 |
| 2023-05-19 | 22.83 | $24.61 | 109600 |
| 2023-05-18 | 22.81 | $23.51 | 106200 |
| 2023-05-17 | 22.84 | $22.89 | 78700 |
| 2023-05-16 | 22.87 | $22.66 | 77100 |
| 2023-05-15 | 22.88 | $23.56 | 81500 |
| 2023-05-12 | 22.89 | $22.87 | 103700 |
| 2023-05-11 | 22.88 | $22.69 | 103600 |
| 2023-05-10 | 22.90 | $23.20 | 155000 |
| 2023-05-09 | 22.85 | $22.65 | 118600 |
| 2023-05-08 | 22.84 | $22.64 | 137400 |
| 2023-05-05 | 22.82 | $22.25 | 252900 |
| 2023-05-04 | 22.82 | $22.01 | 226500 |
| 2023-05-03 | 22.83 | $22.91 | 113100 |
| 2023-05-02 | 22.81 | $22.06 | 122700 |
| 2023-05-01 | 22.82 | $22.75 | 98500 |
| 2023-04-28 | 22.82 | $22.63 | 97900 |
| 2023-04-27 | 22.80 | $22.15 | 43700 |
| 2023-04-26 | 22.81 | $22.15 | 52900 |
| 2023-04-25 | 22.82 | $22.60 | 77500 |
| 2023-04-24 | 22.82 | $23.76 | 65000 |
| 2023-04-21 | 22.75 | $24.33 | 71900 |
| 2023-04-20 | 22.65 | $24.02 | 88000 |
| 2023-04-19 | 22.52 | $23.56 | 96800 |
| 2023-04-18 | 22.46 | $22.81 | 133400 |
| 2023-04-17 | 22.39 | $23.75 | 147900 |
| 2023-04-14 | 22.27 | $22.58 | 277800 |
| 2023-04-13 | 22.26 | $23.23 | 135300 |
| 2023-04-12 | 22.23 | $22.11 | 78800 |
| 2023-04-11 | 22.21 | $22.52 | 96100 |
| 2023-04-10 | 22.09 | $22.12 | 71200 |
| 2023-04-06 | 21.95 | $22.26 | 109900 |
| 2023-04-05 | 21.91 | $22.30 | 100300 |
| 2023-04-04 | 21.87 | $22.42 | 111300 |
| 2023-04-03 | 21.88 | $22.33 | 159700 |
| 2023-03-31 | 21.98 | $22.72 | 190600 |
| 2023-03-30 | 22.08 | $22.23 | 88500 |
| 2023-03-29 | 22.15 | $22.45 | 150500 |
| 2023-03-28 | 22.17 | $22.20 | 82800 |
| 2023-03-27 | 22.32 | $22.63 | 85200 |
| 2023-03-24 | 22.43 | $22.51 | 113900 |
| 2023-03-23 | 22.52 | $22.16 | 135300 |
| 2023-03-22 | 22.59 | $21.56 | 114000 |
| 2023-03-21 | 22.69 | $22.39 | 130900 |
| 2023-03-20 | 22.76 | $21.33 | 122100 |
| 2023-03-17 | 22.99 | $21.40 | 195500 |
| 2023-03-16 | 23.22 | $22.39 | 111300 |
| 2023-03-15 | 23.45 | $22.65 | 170400 |
| 2023-03-14 | 23.63 | $21.69 | 211200 |
| 2023-03-13 | 23.84 | $19.99 | 333400 |
| 2023-03-10 | 24.17 | $19.47 | 290200 |
| 2023-03-09 | 24.51 | $21.28 | 197000 |
| 2023-03-08 | 24.78 | $21.69 | 155600 |
| 2023-03-07 | 25.04 | $22.61 | 192600 |
| 2023-03-06 | 25.24 | $24.28 | 180400 |
| 2023-03-03 | 25.44 | $24.68 | 296300 |
| 2023-03-02 | 25.64 | $23.64 | 164100 |
| 2023-03-01 | 25.83 | $22.86 | 446500 |
| 2023-02-28 | 26.04 | $25.18 | 159900 |
| 2023-02-27 | 26.09 | $24.76 | 232000 |
| 2023-02-24 | 26.15 | $24.36 | 146400 |
| 2023-02-23 | 26.21 | $23.62 | 132100 |
| 2023-02-22 | 26.36 | $23.58 | 124900 |
| 2023-02-21 | 26.51 | $23.75 | 174200 |
| 2023-02-17 | 26.67 | $26.00 | 91500 |
| 2023-02-16 | 26.70 | $25.99 | 119400 |
| 2023-02-15 | 26.71 | $26.90 | 96700 |
| 2023-02-14 | 26.72 | $26.26 | 77800 |
| 2023-02-13 | 26.76 | $25.98 | 104000 |
| 2023-02-10 | 26.82 | $26.47 | 124700 |
| 2023-02-09 | 26.80 | $26.28 | 86700 |
| 2023-02-08 | 26.76 | $26.75 | 132300 |
| 2023-02-07 | 26.66 | $26.82 | 115100 |
| 2023-02-06 | 26.49 | $26.71 | 133400 |
| 2023-02-03 | 26.29 | $28.30 | 126500 |
| 2023-02-02 | 26.02 | $28.49 | 176700 |
| 2023-02-01 | 25.75 | $27.52 | 224900 |
| 2023-01-31 | 25.51 | $27.08 | 139700 |
| 2023-01-30 | 25.34 | $26.12 | 175000 |
| 2023-01-27 | 25.19 | $26.00 | 89800 |
| 2023-01-26 | 24.97 | $25.65 | 72800 |
| 2023-01-25 | 24.77 | $26.54 | 63300 |
| 2023-01-24 | 24.60 | $26.55 | 55900 |
| 2023-01-23 | 24.46 | $27.00 | 188600 |
| 2023-01-20 | 24.31 | $26.64 | 102800 |
| 2023-01-19 | 24.14 | $26.19 | 115600 |
| 2023-01-18 | 23.98 | $27.07 | 86200 |
| 2023-01-17 | 23.83 | $27.06 | 105900 |
| 2023-01-13 | 23.71 | $27.21 | 133000 |
| 2023-01-12 | 23.59 | $26.03 | 122500 |
| 2023-01-11 | 23.49 | $25.46 | 183200 |
| 2023-01-10 | 23.37 | $24.73 | 127400 |
| 2023-01-09 | 23.25 | $23.37 | 217000 |
| 2023-01-06 | 23.30 | $22.80 | 136100 |
| 2023-01-05 | 23.34 | $22.85 | 165500 |
| 2023-01-04 | 23.39 | $23.14 | 148700 |
| 2023-01-03 | 23.45 | $22.78 | 186500 |
| 2022-12-30 | 23.60 | $23.54 | 157300 |
| 2022-12-29 | 23.63 | $23.20 | 182700 |
| 2022-12-28 | 23.64 | $21.65 | 343500 |
| 2022-12-27 | 23.66 | $21.56 | 159300 |
| 2022-12-23 | 23.61 | $23.23 | 101800 |
| 2022-12-22 | 23.51 | $23.66 | 66100 |
| 2022-12-21 | 23.38 | $24.04 | 123900 |
| 2022-12-20 | 23.23 | $23.29 | 204800 |
| 2022-12-19 | 23.11 | $22.93 | 178500 |
| 2022-12-16 | 23.01 | $24.07 | 275900 |
| 2022-12-15 | 22.81 | $24.69 | 187300 |
| 2022-12-14 | 22.66 | $24.85 | 191100 |
| 2022-12-13 | 22.57 | $23.87 | 168200 |
| 2022-12-12 | 22.51 | $23.07 | 161100 |
| 2022-12-09 | 22.48 | $22.32 | 193900 |
| 2022-12-08 | 22.41 | $24.41 | 166500 |
| 2022-12-07 | 22.09 | $23.68 | 119000 |
| 2022-12-06 | 21.92 | $23.81 | 124300 |
| 2022-12-05 | 21.71 | $24.41 | 180500 |
| 2022-12-02 | 21.59 | $25.71 | 153700 |
| 2022-12-01 | 21.52 | $24.05 | 142400 |
| 2022-11-30 | 21.55 | $23.59 | 314600 |
| 2022-11-29 | 21.66 | $21.87 | 380200 |
| 2022-11-28 | 21.85 | $20.61 | 124900 |
| 2022-11-25 | 21.99 | $21.27 | 41000 |
| 2022-11-23 | 22.02 | $21.07 | 132900 |
| 2022-11-22 | 22.08 | $21.08 | 123900 |
| 2022-11-21 | 22.12 | $20.84 | 118300 |
| 2022-11-18 | 22.10 | $21.00 | 281300 |
| 2022-11-17 | 22.12 | $20.00 | 235000 |
| 2022-11-16 | 22.21 | $21.78 | 144700 |
| 2022-11-15 | 22.22 | $23.03 | 140400 |
| 2022-11-14 | 22.24 | $22.58 | 271600 |
| 2022-11-11 | 22.28 | $22.41 | 369900 |
| 2022-11-10 | 22.26 | $21.02 | 541300 |
| 2022-11-09 | 22.42 | $18.08 | 295400 |
| 2022-11-08 | 22.75 | $20.12 | 249700 |
| 2022-11-07 | 22.95 | $19.70 | 231600 |
| 2022-11-04 | 23.17 | $21.94 | 169900 |
| 2022-11-03 | 23.40 | $24.27 | 264100 |
| 2022-11-02 | 23.57 | $24.77 | 176900 |
| 2022-11-01 | 23.79 | $25.82 | 184100 |
| 2022-10-31 | 23.99 | $25.52 | 359900 |
| 2022-10-28 | 24.11 | $23.43 | 189300 |
| 2022-10-27 | 24.24 | $21.99 | 251500 |
| 2022-10-26 | 24.41 | $22.23 | 217600 |
| 2022-10-25 | 24.60 | $21.88 | 279000 |
| 2022-10-24 | 24.70 | $20.34 | 150200 |
| 2022-10-21 | 24.87 | $21.49 | 207000 |
| 2022-10-20 | 25.03 | $21.77 | 99900 |
| 2022-10-19 | 25.19 | $21.91 | 306400 |
| 2022-10-18 | 25.42 | $23.51 | 178000 |
| 2022-10-17 | 25.57 | $23.35 | 306300 |
| 2022-10-14 | 25.69 | $22.02 | 215200 |
| 2022-10-13 | 25.95 | $24.32 | 283700 |
| 2022-10-12 | 26.16 | $24.61 | 153700 |
| 2022-10-11 | 26.34 | $24.10 | 151100 |
| 2022-10-10 | 26.55 | $24.09 | 135600 |
| 2022-10-07 | 26.83 | $26.62 | 221400 |
| 2022-10-06 | 26.97 | $27.54 | 225000 |
| 2022-10-05 | 27.01 | $29.16 | 222500 |
| 2022-10-04 | 26.89 | $30.00 | 235100 |
| 2022-10-03 | 26.71 | $27.77 | 256500 |
| 2022-09-30 | 26.72 | $26.08 | 236800 |
| 2022-09-29 | 26.83 | $25.42 | 127000 |
| 2022-09-28 | 27.01 | $26.09 | 249100 |
| 2022-09-27 | 27.18 | $23.78 | 110600 |
| 2022-09-26 | 27.47 | $23.77 | 115100 |
| 2022-09-23 | 27.83 | $24.65 | 140100 |
| 2022-09-22 | 28.23 | $25.00 | 131800 |
| 2022-09-21 | 28.58 | $26.54 | 180000 |
| 2022-09-20 | 28.80 | $26.51 | 207100 |
| 2022-09-19 | 29.04 | $25.81 | 225800 |
| 2022-09-16 | 29.34 | $27.15 | 168800 |
| 2022-09-15 | 29.60 | $28.42 | 127000 |
| 2022-09-14 | 29.81 | $28.35 | 74100 |
| 2022-09-13 | 30.00 | $28.24 | 156500 |
| 2022-09-12 | 30.26 | $29.74 | 126600 |
| 2022-09-09 | 30.47 | $29.33 | 97900 |
| 2022-09-08 | 30.72 | $28.36 | 229400 |
| 2022-09-07 | 31.01 | $26.70 | 284600 |
| 2022-09-06 | 31.21 | $26.40 | 179500 |
| 2022-09-02 | 31.32 | $27.99 | 164300 |
| 2022-09-01 | 31.44 | $28.42 | 142200 |
| 2022-08-31 | 31.58 | $29.00 | 159900 |
| 2022-08-30 | 31.61 | $29.37 | 149700 |
| 2022-08-29 | 31.60 | $29.60 | 249100 |
| 2022-08-26 | 31.48 | $30.94 | 218800 |
| 2022-08-25 | 31.33 | $32.66 | 94000 |
| 2022-08-24 | 31.10 | $32.09 | 102900 |
| 2022-08-23 | 30.90 | $30.99 | 108800 |
| 2022-08-22 | 30.71 | $31.20 | 101200 |
| 2022-08-19 | 30.44 | $31.88 | 190300 |
| 2022-08-18 | 30.12 | $32.39 | 145600 |
| 2022-08-17 | 29.86 | $32.56 | 169600 |
| 2022-08-16 | 29.59 | $32.13 | 180500 |
| 2022-08-15 | 29.25 | $33.49 | 224500 |
| 2022-08-12 | 28.75 | $33.94 | 210500 |
| 2022-08-11 | 28.29 | $34.21 | 417600 |
| 2022-08-10 | 27.81 | $34.32 | 362000 |
| 2022-08-09 | 27.43 | $30.64 | 518200 |
| 2022-08-08 | 27.18 | $28.48 | 599300 |
| 2022-08-05 | 27.01 | $30.56 | 188500 |
| 2022-08-04 | 26.77 | $31.06 | 159900 |
| 2022-08-03 | 26.49 | $29.73 | 177600 |
| 2022-08-02 | 26.17 | $29.19 | 181600 |
| 2022-08-01 | 25.93 | $27.21 | 165100 |
| 2022-07-29 | 25.69 | $27.96 | 119400 |
| 2022-07-28 | 25.39 | $28.01 | 134600 |
| 2022-07-27 | 25.14 | $27.98 | 160600 |
| 2022-07-26 | 24.89 | $27.32 | 213900 |
| 2022-07-25 | 24.65 | $25.83 | 130700 |
| 2022-07-22 | 24.55 | $25.44 | 94400 |
| 2022-07-21 | 24.39 | $27.15 | 106600 |
| 2022-07-20 | 23.93 | $27.08 | 194900 |
| 2022-07-19 | 23.39 | $25.44 | 322900 |
| 2022-07-18 | 22.92 | $23.50 | 206400 |
| 2022-07-15 | 22.55 | $24.73 | 158900 |
| 2022-07-14 | 22.16 | $24.52 | 165200 |
| 2022-07-13 | 21.79 | $26.68 | 339000 |
| 2022-07-12 | 21.36 | $25.82 | 480800 |
| 2022-07-11 | 21.04 | $25.04 | 198600 |
| 2022-07-08 | 20.83 | $25.80 | 270300 |
| 2022-07-07 | 20.63 | $25.34 | 794300 |
| 2022-07-06 | 20.42 | $23.34 | 157800 |
| 2022-07-05 | 20.34 | $24.31 | 363500 |
| 2022-07-01 | 20.07 | $22.51 | 225500 |
| 2022-06-30 | 19.99 | $21.95 | 188800 |
| 2022-06-29 | 19.95 | $23.01 | 143100 |
| 2022-06-28 | 19.91 | $22.98 | 285900 |
| 2022-06-27 | 19.89 | $22.61 | 348300 |
| 2022-06-24 | 19.81 | $23.83 | 1.3M |
| 2022-06-23 | 19.60 | $22.11 | 677200 |
| 2022-06-22 | 19.50 | $17.93 | 276400 |
| 2022-06-21 | 19.68 | $16.41 | 511000 |
| 2022-06-17 | 19.94 | $16.00 | 566900 |
| 2022-06-16 | 20.12 | $16.03 | 344600 |
| 2022-06-15 | 20.25 | $16.96 | 422800 |
| 2022-06-14 | 20.41 | $17.04 | 201300 |
| 2022-06-13 | 20.53 | $18.09 | 279700 |
| 2022-06-10 | 20.61 | $19.43 | 166600 |
| 2022-06-09 | 20.59 | $20.90 | 167600 |
| 2022-06-08 | 20.45 | $21.81 | 137200 |
| 2022-06-07 | 20.37 | $21.24 | 197300 |
| 2022-06-06 | 20.27 | $21.55 | 479300 |
| 2022-06-03 | 20.25 | $19.10 | 592200 |
| 2022-06-02 | 20.39 | $20.77 | 556700 |
| 2022-06-01 | 20.56 | $21.11 | 336900 |
| 2022-05-31 | 20.71 | $22.27 | 668700 |
| 2022-05-27 | 20.82 | $22.68 | 253500 |
| 2022-05-26 | 20.81 | $20.99 | 335200 |
| 2022-05-25 | 20.90 | $19.62 | 202700 |
| 2022-05-24 | 21.07 | $20.11 | 183500 |
| 2022-05-23 | 21.18 | $21.48 | 252300 |
| 2022-05-20 | 21.30 | $21.65 | 411500 |
| 2022-05-19 | 21.36 | $19.63 | 400300 |
| 2022-05-18 | 21.55 | $18.54 | 200000 |
| 2022-05-17 | 21.85 | $20.13 | 276900 |
| 2022-05-16 | 22.06 | $19.48 | 303700 |
| 2022-05-13 | 22.30 | $19.71 | 329400 |
| 2022-05-12 | 22.62 | $18.97 | 424200 |
| 2022-05-11 | 23.09 | $18.10 | 528400 |
| 2022-05-10 | 23.56 | $20.28 | 436100 |
| 2022-05-09 | 24.10 | $19.17 | 557400 |
| 2022-05-06 | 24.77 | $21.15 | 455600 |
| 2022-05-05 | 25.46 | $21.86 | 376800 |
| 2022-05-04 | 26.18 | $24.24 | 381000 |
| 2022-05-03 | 26.89 | $24.09 | 215800 |
| 2022-05-02 | 27.98 | $24.56 | 378200 |
| 2022-04-29 | 29.06 | $22.34 | 342000 |
| 2022-04-28 | 30.18 | $22.94 | 257000 |
| 2022-04-27 | 31.23 | $22.90 | 313800 |
| 2022-04-26 | 32.38 | $22.40 | 714800 |
| 2022-04-25 | 33.38 | $23.82 | 850900 |
| 2022-04-22 | 34.31 | $22.91 | 528700 |
| 2022-04-21 | 35.37 | $23.45 | 625000 |
| 2022-04-20 | 36.38 | $24.51 | 1.2M |
| 2022-04-19 | 37.45 | $24.32 | 1.7M |
| 2022-04-18 | 38.42 | $24.35 | 434500 |
| 2022-04-14 | 39.46 | $25.94 | 348400 |
| 2022-04-13 | 40.35 | $28.39 | 385600 |
| 2022-04-12 | 41.00 | $27.65 | 827100 |
| 2022-04-11 | 41.45 | $30.92 | 456000 |
| 2022-04-08 | 41.75 | $32.75 | 427300 |
| 2022-04-07 | 42.11 | $34.95 | 280900 |
| 2022-04-06 | 42.52 | $36.20 | 377300 |
| 2022-04-05 | 42.87 | $38.40 | 351700 |
| 2022-04-04 | 43.04 | $45.99 | 65300 |
| 2022-04-01 | 42.81 | $45.98 | 90300 |
| 2022-03-31 | 42.62 | $44.86 | 145500 |
| 2022-03-30 | 42.64 | $44.00 | 173500 |
| 2022-03-29 | 42.74 | $45.82 | 238800 |
| 2022-03-28 | 42.78 | $42.46 | 120600 |
| 2022-03-25 | 42.83 | $42.37 | 120800 |
| 2022-03-24 | 42.94 | $44.17 | 125700 |
| 2022-03-23 | 42.90 | $43.62 | 101700 |
| 2022-03-22 | 42.66 | $45.92 | 67100 |
| 2022-03-21 | 42.33 | $43.65 | 84300 |
| 2022-03-18 | 42.14 | $45.12 | 203500 |
| 2022-03-17 | 41.88 | $43.87 | 142900 |
| 2022-03-16 | 41.84 | $41.39 | 140500 |
| 2022-03-15 | 41.92 | $36.46 | 155400 |
| 2022-03-14 | 42.28 | $37.02 | 313600 |
| 2022-03-11 | 42.61 | $39.95 | 123200 |
| 2022-03-10 | 42.84 | $43.12 | 108400 |
| 2022-03-09 | 43.03 | $43.31 | 168200 |
| 2022-03-08 | 43.13 | $41.81 | 143000 |
| 2022-03-07 | 43.24 | $41.30 | 137600 |
| 2022-03-04 | 43.32 | $42.26 | 130400 |
| 2022-03-03 | 43.29 | $45.13 | 207100 |
| 2022-03-02 | 43.11 | $46.06 | 156300 |
| 2022-03-01 | 42.93 | $46.70 | 299000 |
| 2022-02-28 | 42.76 | $43.29 | 339700 |
| 2022-02-25 | 42.51 | $44.69 | 171900 |
| 2022-02-24 | 42.06 | $43.31 | 255300 |
| 2022-02-23 | 41.71 | $38.91 | 273300 |
| 2022-02-22 | 41.51 | $39.22 | 187700 |
| 2022-02-18 | 41.32 | $39.78 | 146800 |
| 2022-02-17 | 41.01 | $39.97 | 152000 |
| 2022-02-16 | 40.71 | $43.16 | 240700 |
| 2022-02-15 | 40.21 | $43.00 | 275200 |
| 2022-02-14 | 39.74 | $43.69 | 139700 |
| 2022-02-11 | 39.39 | $43.46 | 122500 |
| 2022-02-10 | 39.06 | $44.57 | 176600 |
| 2022-02-09 | 38.77 | $46.98 | 220200 |
| 2022-02-08 | 38.44 | $45.23 | 207600 |
| 2022-02-07 | 38.19 | $44.11 | 352400 |
| 2022-02-04 | 37.93 | $42.93 | 285600 |
| 2022-02-03 | 37.77 | $41.70 | 262700 |
| 2022-02-02 | 37.71 | $41.46 | 185400 |
| 2022-02-01 | 37.83 | $42.45 | 174800 |
| 2022-01-31 | 37.99 | $43.25 | 422300 |
| 2022-01-28 | 37.97 | $38.41 | 290300 |
| 2022-01-27 | 38.24 | $35.56 | 393900 |
| 2022-01-26 | 38.52 | $36.27 | 490100 |
| 2022-01-25 | 38.77 | $34.97 | 307000 |
| 2022-01-24 | 39.10 | $35.44 | 361200 |
| 2022-01-21 | 39.46 | $33.60 | 293400 |
| 2022-01-20 | 39.90 | $33.88 | 295600 |
| 2022-01-19 | 40.35 | $33.17 | 246400 |
| 2022-01-18 | 40.74 | $33.66 | 261200 |
| 2022-01-14 | 41.17 | $36.69 | 265800 |
| 2022-01-13 | 41.29 | $36.96 | 135900 |
| 2022-01-12 | 41.51 | $38.64 | 182600 |
| 2022-01-11 | 41.55 | $40.32 | 290400 |
| 2022-01-10 | 41.56 | $40.23 | 195600 |
| 2022-01-07 | 41.57 | $39.09 | 163800 |
| 2022-01-06 | 41.72 | $39.63 | 216600 |
| 2022-01-05 | 42.03 | $40.44 | 223100 |
| 2022-01-04 | 42.18 | $44.00 | 310700 |
| 2022-01-03 | 41.98 | $45.63 | 309100 |
| 2021-12-31 | 41.77 | $42.87 | 126300 |
| 2021-12-30 | 41.72 | $43.82 | 188900 |
| 2021-12-29 | 41.51 | $41.14 | 126500 |
| 2021-12-28 | 41.52 | $41.20 | 92400 |
| 2021-12-27 | 41.52 | $41.59 | 178100 |
| 2021-12-23 | 41.60 | $42.58 | 120000 |
| 2021-12-22 | 41.71 | $42.45 | 154000 |
| 2021-12-21 | 41.82 | $42.82 | 181700 |
| 2021-12-20 | 41.93 | $41.02 | 257600 |
| 2021-12-17 | 42.26 | $42.28 | 376800 |
| 2021-12-16 | 42.61 | $39.06 | 293300 |
| 2021-12-15 | 43.27 | $41.31 | 205400 |
| 2021-12-14 | 43.92 | $39.61 | 148600 |
| 2021-12-13 | 44.56 | $40.42 | 207900 |
| 2021-12-10 | 45.13 | $40.52 | 147200 |
| 2021-12-09 | 45.74 | $42.03 | 188400 |
| 2021-12-08 | 46.29 | $45.76 | 257500 |
| 2021-12-07 | 46.76 | $43.52 | 307600 |
| 2021-12-06 | 47.66 | $39.94 | 312900 |
| 2021-12-03 | 48.64 | $41.43 | 645300 |
| 2021-12-02 | 49.56 | $41.92 | 627500 |
| 2021-12-01 | 50.57 | $39.52 | 295500 |
| 2021-11-30 | 51.74 | $41.33 | 368000 |
| 2021-11-29 | 52.93 | $41.35 | 222300 |
| 2021-11-26 | 53.98 | $43.12 | 114500 |
| 2021-11-24 | 55.01 | $44.86 | 347200 |
| 2021-11-23 | 55.81 | $44.50 | 284400 |
| 2021-11-22 | 56.66 | $45.14 | 409000 |
| 2021-11-19 | 57.56 | $47.50 | 400500 |
| 2021-11-18 | 58.32 | $49.31 | 307500 |
| 2021-11-17 | 59.00 | $52.40 | 192500 |
| 2021-11-16 | 59.63 | $54.27 | 193900 |
| 2021-11-15 | 60.30 | $52.40 | 252500 |
| 2021-11-12 | 60.81 | $51.68 | 143400 |
| 2021-11-11 | 61.41 | $52.80 | 232800 |
| 2021-11-10 | 62.02 | $52.96 | 262700 |
| 2021-11-09 | 62.53 | $55.24 | 423700 |
| 2021-11-08 | 62.92 | $61.51 | 223900 |
| 2021-11-05 | 62.89 | $59.55 | 269500 |
| 2021-11-04 | 62.98 | $59.93 | 182000 |
| 2021-11-03 | 63.24 | $62.08 | 120800 |
| 2021-11-02 | 63.34 | $62.79 | 132800 |
| 2021-11-01 | 63.35 | $65.11 | 218400 |
| 2021-10-29 | 63.11 | $62.35 | 132100 |
| 2021-10-28 | 63.26 | $63.89 | 135700 |
| 2021-10-27 | 63.39 | $60.74 | 222400 |
| 2021-10-26 | 63.60 | $61.61 | 88000 |
| 2021-10-25 | 63.81 | $63.10 | 130100 |
| 2021-10-22 | 64.21 | $62.73 | 90400 |
| 2021-10-21 | 64.70 | $62.91 | 191500 |
| 2021-10-20 | 65.30 | $64.98 | 133500 |
| 2021-10-19 | 65.81 | $67.58 | 248200 |
| 2021-10-18 | 66.13 | $62.67 | 151000 |
| 2021-10-15 | 66.68 | $63.58 | 143500 |
| 2021-10-14 | 67.37 | $65.10 | 193300 |
| 2021-10-13 | 67.92 | $63.20 | 124100 |
| 2021-10-12 | 68.50 | $62.99 | 98800 |
| 2021-10-11 | 69.01 | $60.97 | 112000 |
| 2021-10-08 | 69.62 | $61.30 | 124600 |
| 2021-10-07 | 70.28 | $65.06 | 145700 |
| 2021-10-06 | 70.82 | $64.04 | 140300 |
| 2021-10-05 | 71.45 | $63.03 | 134500 |
| 2021-10-04 | 72.13 | $60.44 | 174600 |
| 2021-10-01 | 72.95 | $65.34 | 233600 |
| 2021-09-30 | 73.56 | $66.50 | 365400 |
| 2021-09-29 | 74.01 | $64.83 | 176600 |
| 2021-09-28 | 74.61 | $65.88 | 187300 |
| 2021-09-27 | 75.04 | $71.12 | 119000 |
| 2021-09-24 | 75.20 | $72.44 | 114700 |
| 2021-09-23 | 75.21 | $74.95 | 116300 |
| 2021-09-22 | 75.09 | $75.21 | 175600 |
| 2021-09-21 | 75.00 | $73.92 | 165700 |
| 2021-09-20 | 74.84 | $73.72 | 169300 |
| 2021-09-17 | 74.47 | $77.32 | 382300 |
| 2021-09-16 | 73.70 | $76.21 | 118700 |
| 2021-09-15 | 72.95 | $74.72 | 124000 |
| 2021-09-14 | 72.22 | $73.27 | 136200 |
| 2021-09-13 | 71.61 | $73.18 | 140800 |
| 2021-09-10 | 71.17 | $74.48 | 159200 |
| 2021-09-09 | 70.78 | $75.83 | 155200 |
| 2021-09-08 | 70.16 | $76.52 | 98900 |
| 2021-09-07 | 69.75 | $76.79 | 127300 |
| 2021-09-03 | 69.50 | $76.79 | 114600 |
| 2021-09-02 | 69.25 | $77.60 | 242800 |
| 2021-09-01 | 69.07 | $75.48 | 153800 |
| 2021-08-31 | 68.75 | $76.73 | 189800 |
| 2021-08-30 | 68.43 | $74.55 | 237800 |
| 2021-08-27 | 68.20 | $74.29 | 161900 |
| 2021-08-26 | 67.97 | $72.54 | 113100 |
| 2021-08-25 | 67.77 | $72.62 | 108500 |
| 2021-08-24 | 67.57 | $73.34 | 159100 |
| 2021-08-23 | 67.08 | $70.83 | 173000 |
| 2021-08-20 | 66.85 | $66.21 | 149200 |
| 2021-08-19 | 66.98 | $61.96 | 114100 |
| 2021-08-18 | 67.29 | $61.34 | 159200 |
| 2021-08-17 | 67.66 | $60.13 | 183200 |
| 2021-08-16 | 68.01 | $61.02 | 165300 |
| 2021-08-13 | 68.20 | $64.44 | 78600 |
| 2021-08-12 | 68.23 | $66.65 | 154100 |
| 2021-08-11 | 68.14 | $63.29 | 273600 |
| 2021-08-10 | 68.32 | $68.33 | 271100 |
| 2021-08-09 | 68.42 | $71.85 | 112600 |
| 2021-08-06 | 68.42 | $71.82 | 111900 |
| 2021-08-05 | 68.49 | $73.92 | 194700 |
| 2021-08-04 | 68.35 | $69.19 | 100100 |
| 2021-08-03 | 68.38 | $70.37 | 120300 |
| 2021-08-02 | 68.46 | $69.77 | 111800 |
| 2021-07-30 | 68.52 | $69.85 | 103400 |
| 2021-07-29 | 68.59 | $68.51 | 69700 |
| 2021-07-28 | 68.83 | $68.65 | 144100 |
| 2021-07-27 | 69.13 | $63.40 | 240300 |
| 2021-07-26 | 69.80 | $66.22 | 106700 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
23.48
2026-07-21
Close Price
$24.51
Vol: 326248
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
13.83
Average
28.31
Maximum
74.10
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 23.48 | $24.51 | 326248 |
| 2026-07-20 | 23.38 | $23.90 | 315700 |
| 2026-07-17 | 23.32 | $24.16 | 242900 |
| 2026-07-16 | 23.23 | $24.23 | 375700 |
| 2026-07-15 | 23.13 | $24.02 | 188232 |
| 2026-07-14 | 23.03 | $23.12 | 251300 |
| 2026-07-13 | 23.02 | $22.98 | 269909 |
| 2026-07-10 | 23.03 | $23.72 | 207334 |
| 2026-07-09 | 22.95 | $24.56 | 262629 |
| 2026-07-08 | 22.79 | $23.64 | 413200 |
| 2026-07-07 | 22.70 | $23.83 | 234221 |
| 2026-07-06 | 22.58 | $24.21 | 209118 |
| 2026-07-02 | 22.40 | $24.11 | 175503 |
| 2026-07-01 | 22.22 | $24.71 | 318300 |
| 2026-06-30 | 21.96 | $23.85 | 336710 |
| 2026-06-29 | 21.76 | $24.32 | 324300 |
| 2026-06-26 | 21.50 | $24.30 | 1.0M |
| 2026-06-25 | 21.20 | $22.91 | 305331 |
| 2026-06-24 | 21.02 | $22.12 | 457800 |
| 2026-06-23 | 20.90 | $21.38 | 439300 |
| 2026-06-22 | 20.85 | $21.20 | 429412 |
| 2026-06-18 | 20.82 | $21.12 | 726610 |
| 2026-06-17 | 20.79 | $20.25 | 310437 |
| 2026-06-16 | 20.84 | $20.46 | 380221 |
| 2026-06-15 | 20.88 | $20.66 | 220500 |
| 2026-06-12 | 20.91 | $20.70 | 154629 |
| 2026-06-11 | 20.93 | $21.01 | 215218 |
| 2026-06-10 | 20.92 | $21.08 | 245606 |
| 2026-06-09 | 20.90 | $21.08 | 289500 |
| 2026-06-08 | 20.88 | $20.12 | 248000 |
| 2026-06-05 | 20.96 | $21.01 | 212500 |
| 2026-06-04 | 20.96 | $21.60 | 293300 |
| 2026-06-03 | 20.89 | $20.39 | 516629 |
| 2026-06-02 | 20.94 | $19.71 | 459997 |
| 2026-06-01 | 21.07 | $20.97 | 312139 |
| 2026-05-29 | 21.08 | $21.08 | 358633 |
| 2026-05-28 | 21.08 | $22.11 | 299800 |
| 2026-05-27 | 20.98 | $21.26 | 626062 |
| 2026-05-26 | 20.95 | $19.69 | 401928 |
| 2026-05-22 | 21.08 | $20.15 | 289300 |
| 2026-05-21 | 21.18 | $20.54 | 327300 |
| 2026-05-20 | 21.24 | $20.03 | 425111 |
| 2026-05-19 | 21.37 | $19.20 | 343500 |
| 2026-05-18 | 21.60 | $19.32 | 515300 |
| 2026-05-15 | 21.84 | $19.13 | 554909 |
| 2026-05-14 | 22.12 | $18.88 | 652500 |
| 2026-05-13 | 22.47 | $18.15 | 664500 |
| 2026-05-12 | 22.92 | $18.63 | 571230 |
| 2026-05-11 | 23.37 | $19.04 | 627202 |
| 2026-05-08 | 23.83 | $19.83 | 498548 |
| 2026-05-07 | 24.25 | $19.24 | 2.0M |
| 2026-05-06 | 24.77 | $24.75 | 701839 |
| 2026-05-05 | 24.78 | $24.60 | 398900 |
| 2026-05-04 | 24.80 | $25.52 | 230633 |
| 2026-05-01 | 24.72 | $24.81 | 176942 |
| 2026-04-30 | 24.71 | $24.49 | 350638 |
| 2026-04-29 | 24.73 | $24.24 | 406800 |
| 2026-04-28 | 24.79 | $24.69 | 291618 |
| 2026-04-27 | 24.80 | $24.98 | 306045 |
| 2026-04-24 | 24.78 | $24.46 | 341351 |
| 2026-04-23 | 24.81 | $23.69 | 259205 |
| 2026-04-22 | 24.93 | $25.10 | 226900 |
| 2026-04-21 | 24.91 | $24.58 | 492937 |
| 2026-04-20 | 24.94 | $25.16 | 212626 |
| 2026-04-17 | 24.92 | $25.05 | 214832 |
| 2026-04-16 | 24.91 | $24.56 | 261813 |
| 2026-04-15 | 24.94 | $24.62 | 196046 |
| 2026-04-14 | 24.98 | $24.37 | 211000 |
| 2026-04-13 | 25.04 | $23.53 | 251218 |
| 2026-04-10 | 25.20 | $23.13 | 443700 |
| 2026-04-09 | 25.42 | $23.43 | 216231 |
| 2026-04-08 | 25.63 | $25.19 | 418651 |
| 2026-04-07 | 25.67 | $24.83 | 281200 |
| 2026-04-06 | 25.76 | $24.73 | 201600 |
| 2026-04-02 | 25.87 | $24.84 | 288514 |
| 2026-04-01 | 25.98 | $25.05 | 292900 |
| 2026-03-31 | 26.08 | $24.55 | 431500 |
| 2026-03-30 | 26.24 | $23.55 | 286412 |
| 2026-03-27 | 26.52 | $23.53 | 294100 |
| 2026-03-26 | 26.84 | $24.70 | 461937 |
| 2026-03-25 | 27.06 | $25.27 | 280900 |
| 2026-03-24 | 27.25 | $25.35 | 230900 |
| 2026-03-23 | 27.45 | $25.75 | 249300 |
| 2026-03-20 | 27.63 | $25.00 | 294500 |
| 2026-03-19 | 27.91 | $25.70 | 222001 |
| 2026-03-18 | 28.14 | $25.62 | 371940 |
| 2026-03-17 | 28.41 | $25.90 | 349718 |
| 2026-03-16 | 28.67 | $25.83 | 331507 |
| 2026-03-13 | 28.97 | $25.56 | 245500 |
| 2026-03-12 | 29.33 | $25.32 | 388103 |
| 2026-03-11 | 29.75 | $26.13 | 232541 |
| 2026-03-10 | 30.13 | $26.60 | 237500 |
| 2026-03-09 | 30.50 | $27.02 | 335733 |
| 2026-03-06 | 30.87 | $27.12 | 318333 |
| 2026-03-05 | 31.26 | $27.91 | 419928 |
| 2026-03-04 | 31.62 | $28.17 | 563100 |
| 2026-03-03 | 31.98 | $27.57 | 869012 |
| 2026-03-02 | 32.44 | $27.99 | 515800 |
| 2026-02-27 | 32.91 | $29.57 | 927029 |
| 2026-02-26 | 33.26 | $31.88 | 665804 |
| 2026-02-25 | 33.41 | $30.83 | 409411 |
| 2026-02-24 | 33.68 | $29.94 | 555547 |
| 2026-02-23 | 34.07 | $28.94 | 469329 |
| 2026-02-20 | 34.61 | $29.21 | 607242 |
| 2026-02-19 | 35.18 | $31.34 | 622025 |
| 2026-02-18 | 35.59 | $33.67 | 200000 |
| 2026-02-17 | 35.79 | $33.42 | 231539 |
| 2026-02-13 | 36.04 | $33.15 | 242900 |
| 2026-02-12 | 36.34 | $31.90 | 278226 |
| 2026-02-11 | 36.81 | $32.34 | 531721 |
| 2026-02-10 | 37.28 | $32.37 | 308000 |
| 2026-02-09 | 37.80 | $32.23 | 426602 |
| 2026-02-06 | 38.38 | $32.75 | 556518 |
| 2026-02-05 | 38.98 | $32.40 | 763800 |
| 2026-02-04 | 39.67 | $34.96 | 668317 |
| 2026-02-03 | 40.17 | $38.94 | 409000 |
| 2026-02-02 | 40.30 | $39.47 | 261300 |
| 2026-01-30 | 40.38 | $39.39 | 425621 |
| 2026-01-29 | 40.49 | $39.16 | 324400 |
| 2026-01-28 | 40.63 | $39.51 | 560711 |
| 2026-01-27 | 40.74 | $42.84 | 358455 |
| 2026-01-26 | 40.52 | $43.04 | 616400 |
| 2026-01-23 | 40.26 | $42.24 | 371300 |
| 2026-01-22 | 40.05 | $42.15 | 251600 |
| 2026-01-21 | 39.83 | $40.98 | 279315 |
| 2026-01-20 | 39.71 | $40.86 | 298800 |
| 2026-01-16 | 39.59 | $40.01 | 289700 |
| 2026-01-15 | 39.54 | $40.75 | 276949 |
| 2026-01-14 | 39.41 | $40.77 | 410800 |
| 2026-01-13 | 39.27 | $39.64 | 330244 |
| 2026-01-12 | 39.23 | $39.66 | 614800 |
| 2026-01-09 | 39.19 | $39.34 | 334200 |
| 2026-01-08 | 39.17 | $39.89 | 303900 |
| 2026-01-07 | 39.09 | $40.61 | 274232 |
| 2026-01-06 | 38.93 | $40.07 | 407551 |
| 2026-01-05 | 38.82 | $39.00 | 507316 |
| 2026-01-02 | 38.80 | $38.54 | 404354 |
| 2025-12-31 | 38.82 | $38.90 | 357000 |
| 2025-12-30 | 38.81 | $39.31 | 221119 |
| 2025-12-29 | 38.76 | $39.27 | 264600 |
| 2025-12-26 | 38.71 | $39.40 | 187021 |
| 2025-12-24 | 38.64 | $40.09 | 138400 |
| 2025-12-23 | 38.48 | $40.20 | 225612 |
| 2025-12-22 | 38.30 | $41.39 | 502346 |
| 2025-12-19 | 37.98 | $39.44 | 361600 |
| 2025-12-18 | 37.82 | $39.60 | 280808 |
| 2025-12-17 | 37.64 | $39.66 | 319842 |
| 2025-12-16 | 37.42 | $39.05 | 316405 |
| 2025-12-15 | 37.25 | $38.88 | 393224 |
| 2025-12-12 | 37.08 | $38.63 | 455500 |
| 2025-12-11 | 36.92 | $37.97 | 511100 |
| 2025-12-10 | 36.81 | $38.02 | 664371 |
| 2025-12-09 | 36.68 | $38.25 | 514100 |
| 2025-12-08 | 36.51 | $38.10 | 332200 |
| 2025-12-05 | 36.35 | $38.64 | 549827 |
| 2025-12-04 | 36.11 | $39.62 | 438454 |
| 2025-12-03 | 35.74 | $39.41 | 301737 |
| 2025-12-02 | 35.35 | $39.10 | 218600 |
| 2025-12-01 | 34.96 | $39.12 | 454036 |
| 2025-11-28 | 34.52 | $39.95 | 156300 |
| 2025-11-26 | 33.94 | $39.94 | 480578 |
| 2025-11-25 | 33.31 | $39.93 | 560410 |
| 2025-11-24 | 32.62 | $38.49 | 677731 |
| 2025-11-21 | 32.00 | $37.88 | 727800 |
| 2025-11-20 | 31.38 | $35.72 | 745770 |
| 2025-11-19 | 30.92 | $34.65 | 468340 |
| 2025-11-18 | 30.53 | $33.55 | 330723 |
| 2025-11-17 | 30.21 | $33.95 | 350228 |
| 2025-11-14 | 29.82 | $33.45 | 483880 |
| 2025-11-13 | 29.44 | $34.12 | 398600 |
| 2025-11-12 | 28.94 | $34.82 | 339800 |
| 2025-11-11 | 28.33 | $34.97 | 458200 |
| 2025-11-10 | 27.63 | $34.74 | 390565 |
| 2025-11-07 | 26.88 | $33.04 | 375524 |
| 2025-11-06 | 26.23 | $33.55 | 679352 |
| 2025-11-05 | 25.46 | $33.57 | 1.1M |
| 2025-11-04 | 24.61 | $31.63 | 1.5M |
| 2025-11-03 | 23.87 | $25.99 | 1.1M |
| 2025-10-31 | 23.64 | $25.50 | 454300 |
| 2025-10-30 | 23.45 | $24.21 | 196721 |
| 2025-10-29 | 23.37 | $23.74 | 196000 |
| 2025-10-28 | 23.33 | $24.15 | 168700 |
| 2025-10-27 | 23.24 | $23.96 | 210433 |
| 2025-10-24 | 23.16 | $24.51 | 198915 |
| 2025-10-23 | 23.02 | $24.18 | 209403 |
| 2025-10-22 | 22.90 | $23.74 | 246200 |
| 2025-10-21 | 22.81 | $23.40 | 279076 |
| 2025-10-20 | 22.75 | $23.01 | 284600 |
| 2025-10-17 | 22.72 | $22.14 | 230821 |
| 2025-10-16 | 22.78 | $22.53 | 240528 |
| 2025-10-15 | 22.81 | $22.51 | 339500 |
| 2025-10-14 | 22.84 | $22.36 | 254931 |
| 2025-10-13 | 22.89 | $22.81 | 186600 |
| 2025-10-10 | 22.90 | $23.08 | 263143 |
| 2025-10-09 | 22.88 | $23.66 | 191700 |
| 2025-10-08 | 22.80 | $23.59 | 242900 |
| 2025-10-07 | 22.72 | $22.92 | 279500 |
| 2025-10-06 | 22.70 | $23.31 | 419600 |
| 2025-10-03 | 22.63 | $22.72 | 228512 |
| 2025-10-02 | 22.62 | $22.23 | 455338 |
| 2025-10-01 | 22.67 | $23.02 | 410340 |
| 2025-09-30 | 22.63 | $22.77 | 212616 |
| 2025-09-29 | 22.61 | $22.36 | 227100 |
| 2025-09-26 | 22.64 | $22.71 | 163300 |
| 2025-09-25 | 22.63 | $22.74 | 306009 |
| 2025-09-24 | 22.62 | $22.67 | 251015 |
| 2025-09-23 | 22.62 | $23.56 | 261647 |
| 2025-09-22 | 22.52 | $24.08 | 301635 |
| 2025-09-19 | 22.35 | $24.41 | 692628 |
| 2025-09-18 | 22.14 | $23.46 | 558800 |
| 2025-09-17 | 22.00 | $21.82 | 251415 |
| 2025-09-16 | 22.02 | $21.75 | 435219 |
| 2025-09-15 | 22.04 | $21.62 | 644331 |
| 2025-09-12 | 22.09 | $21.42 | 301733 |
| 2025-09-11 | 22.16 | $22.75 | 332400 |
| 2025-09-10 | 22.10 | $22.94 | 380018 |
| 2025-09-09 | 22.01 | $24.65 | 309323 |
| 2025-09-08 | 21.73 | $24.06 | 276639 |
| 2025-09-05 | 21.48 | $23.56 | 233004 |
| 2025-09-04 | 21.27 | $23.09 | 419900 |
| 2025-09-03 | 21.07 | $23.20 | 656800 |
| 2025-09-02 | 20.85 | $24.21 | 659313 |
| 2025-08-29 | 20.50 | $24.01 | 518805 |
| 2025-08-28 | 20.13 | $23.46 | 655802 |
| 2025-08-27 | 19.78 | $22.28 | 839200 |
| 2025-08-26 | 19.51 | $21.35 | 490603 |
| 2025-08-25 | 19.32 | $20.57 | 281230 |
| 2025-08-22 | 19.19 | $20.84 | 355000 |
| 2025-08-21 | 19.01 | $19.97 | 227389 |
| 2025-08-20 | 18.91 | $19.78 | 343367 |
| 2025-08-19 | 18.82 | $19.90 | 635401 |
| 2025-08-18 | 18.71 | $20.56 | 360800 |
| 2025-08-15 | 18.51 | $20.09 | 717200 |
| 2025-08-14 | 18.35 | $19.82 | 724443 |
| 2025-08-13 | 18.19 | $19.41 | 2.4M |
| 2025-08-12 | 18.06 | $19.34 | 475200 |
| 2025-08-11 | 17.93 | $19.16 | 452900 |
| 2025-08-08 | 17.80 | $19.36 | 560800 |
| 2025-08-07 | 17.63 | $19.65 | 738080 |
| 2025-08-06 | 17.42 | $19.76 | 1.3M |
| 2025-08-05 | 17.17 | $20.35 | 2.0M |
| 2025-08-04 | 16.84 | $15.32 | 884200 |
| 2025-08-01 | 17.00 | $14.65 | 421610 |
| 2025-07-31 | 17.25 | $15.15 | 455600 |
| 2025-07-30 | 17.47 | $16.08 | 346200 |
| 2025-07-29 | 17.61 | $16.23 | 325700 |
| 2025-07-28 | 17.76 | $16.33 | 330900 |
| 2025-07-25 | 17.91 | $16.07 | 288523 |
| 2025-07-24 | 18.10 | $16.43 | 308618 |
| 2025-07-23 | 18.28 | $16.80 | 399252 |
| 2025-07-22 | 18.44 | $16.32 | 457400 |
| 2025-07-21 | 18.66 | $16.72 | 543400 |
| 2025-07-18 | 18.86 | $16.54 | 463744 |
| 2025-07-17 | 19.11 | $17.39 | 482566 |
| 2025-07-16 | 19.29 | $18.68 | 256827 |
| 2025-07-15 | 19.35 | $18.87 | 300500 |
| 2025-07-14 | 19.40 | $19.50 | 231100 |
| 2025-07-11 | 19.39 | $19.66 | 284100 |
| 2025-07-10 | 19.37 | $19.84 | 282936 |
| 2025-07-09 | 19.32 | $20.12 | 415214 |
| 2025-07-08 | 19.23 | $19.76 | 400644 |
| 2025-07-07 | 19.18 | $19.46 | 576200 |
| 2025-07-03 | 19.15 | $20.30 | 166047 |
| 2025-07-02 | 19.02 | $20.01 | 337500 |
| 2025-07-01 | 18.92 | $20.34 | 353247 |
| 2025-06-30 | 18.77 | $20.42 | 527611 |
| 2025-06-27 | 18.60 | $20.35 | 1.4M |
| 2025-06-26 | 18.41 | $19.75 | 434100 |
| 2025-06-25 | 18.27 | $19.47 | 430423 |
| 2025-06-24 | 18.15 | $19.16 | 310009 |
| 2025-06-23 | 18.04 | $18.85 | 255500 |
| 2025-06-20 | 17.96 | $18.52 | 312825 |
| 2025-06-18 | 17.90 | $18.91 | 335521 |
| 2025-06-17 | 17.79 | $18.54 | 581600 |
| 2025-06-16 | 17.71 | $19.27 | 369679 |
| 2025-06-13 | 17.55 | $18.75 | 516146 |
| 2025-06-12 | 17.42 | $18.82 | 573305 |
| 2025-06-11 | 17.27 | $18.44 | 424100 |
| 2025-06-10 | 17.15 | $18.04 | 323802 |
| 2025-06-09 | 17.05 | $18.17 | 469454 |
| 2025-06-06 | 16.94 | $17.60 | 560200 |
| 2025-06-05 | 16.87 | $17.02 | 343700 |
| 2025-06-04 | 16.85 | $17.02 | 279926 |
| 2025-06-03 | 16.83 | $16.71 | 391300 |
| 2025-06-02 | 16.85 | $16.27 | 487737 |
| 2025-05-30 | 16.91 | $15.97 | 441011 |
| 2025-05-29 | 17.01 | $15.95 | 329133 |
| 2025-05-28 | 17.12 | $16.23 | 540400 |
| 2025-05-27 | 17.21 | $15.80 | 531067 |
| 2025-05-23 | 17.36 | $16.10 | 287463 |
| 2025-05-22 | 17.49 | $15.89 | 292532 |
| 2025-05-21 | 17.66 | $16.02 | 318503 |
| 2025-05-20 | 17.83 | $16.50 | 244623 |
| 2025-05-19 | 17.97 | $16.40 | 334100 |
| 2025-05-16 | 18.14 | $16.75 | 393900 |
| 2025-05-15 | 18.29 | $16.48 | 409234 |
| 2025-05-14 | 18.48 | $16.32 | 439644 |
| 2025-05-13 | 18.70 | $17.03 | 498900 |
| 2025-05-12 | 18.88 | $17.04 | 370831 |
| 2025-05-09 | 19.07 | $16.79 | 380700 |
| 2025-05-08 | 19.31 | $17.21 | 583100 |
| 2025-05-07 | 19.53 | $17.05 | 792721 |
| 2025-05-06 | 19.80 | $16.62 | 1.6M |
| 2025-05-05 | 20.13 | $18.75 | 546500 |
| 2025-05-02 | 20.28 | $19.35 | 1.2M |
| 2025-05-01 | 20.37 | $19.31 | 471140 |
| 2025-04-30 | 20.48 | $20.05 | 394200 |
| 2025-04-29 | 20.53 | $19.85 | 322500 |
| 2025-04-28 | 20.60 | $20.09 | 489240 |
| 2025-04-25 | 20.66 | $20.63 | 298200 |
| 2025-04-24 | 20.66 | $20.93 | 567322 |
| 2025-04-23 | 20.63 | $21.27 | 468300 |
| 2025-04-22 | 20.56 | $21.98 | 350110 |
| 2025-04-21 | 20.41 | $21.14 | 635228 |
| 2025-04-17 | 20.34 | $21.51 | 454033 |
| 2025-04-16 | 20.21 | $21.26 | 501800 |
| 2025-04-15 | 20.10 | $21.05 | 515600 |
| 2025-04-14 | 20.00 | $19.89 | 193500 |
| 2025-04-11 | 20.02 | $19.70 | 209040 |
| 2025-04-10 | 20.05 | $19.30 | 251032 |
| 2025-04-09 | 20.13 | $20.11 | 553200 |
| 2025-04-08 | 20.13 | $18.60 | 419200 |
| 2025-04-07 | 20.29 | $19.09 | 420500 |
| 2025-04-04 | 20.42 | $18.57 | 459518 |
| 2025-04-03 | 20.61 | $19.19 | 289700 |
| 2025-04-02 | 20.76 | $20.19 | 267600 |
| 2025-04-01 | 20.82 | $19.78 | 244300 |
| 2025-03-31 | 20.93 | $20.02 | 324700 |
| 2025-03-28 | 21.03 | $19.94 | 203414 |
| 2025-03-27 | 21.14 | $20.10 | 178034 |
| 2025-03-26 | 21.25 | $20.08 | 181788 |
| 2025-03-25 | 21.38 | $20.84 | 175036 |
| 2025-03-24 | 21.43 | $20.98 | 155700 |
| 2025-03-21 | 21.48 | $20.52 | 605800 |
| 2025-03-20 | 21.58 | $20.07 | 355827 |
| 2025-03-19 | 21.74 | $20.54 | 235742 |
| 2025-03-18 | 21.87 | $20.49 | 470900 |
| 2025-03-17 | 22.01 | $20.03 | 629800 |
| 2025-03-14 | 22.22 | $19.29 | 705308 |
| 2025-03-13 | 22.53 | $18.76 | 408046 |
| 2025-03-12 | 22.93 | $19.63 | 609100 |
| 2025-03-11 | 23.27 | $19.54 | 736500 |
| 2025-03-10 | 23.66 | $18.93 | 761759 |
| 2025-03-07 | 24.16 | $20.21 | 412859 |
| 2025-03-06 | 24.58 | $20.59 | 489202 |
| 2025-03-05 | 25.00 | $21.32 | 342448 |
| 2025-03-04 | 25.39 | $22.23 | 689533 |
| 2025-03-03 | 25.72 | $21.27 | 553802 |
| 2025-02-28 | 26.19 | $21.68 | 940400 |
| 2025-02-27 | 26.66 | $25.28 | 586549 |
| 2025-02-26 | 26.81 | $26.04 | 389915 |
| 2025-02-25 | 26.89 | $25.09 | 591800 |
| 2025-02-24 | 27.08 | $25.36 | 242625 |
| 2025-02-21 | 27.26 | $25.75 | 294905 |
| 2025-02-20 | 27.42 | $26.15 | 361731 |
| 2025-02-19 | 27.55 | $27.19 | 331732 |
| 2025-02-18 | 27.59 | $26.72 | 315700 |
| 2025-02-14 | 27.68 | $27.32 | 352500 |
| 2025-02-13 | 27.72 | $27.61 | 703841 |
| 2025-02-12 | 27.73 | $27.85 | 363800 |
| 2025-02-11 | 27.72 | $28.12 | 423442 |
| 2025-02-10 | 27.67 | $27.71 | 409212 |
| 2025-02-07 | 27.67 | $27.60 | 267000 |
| 2025-02-06 | 27.68 | $27.83 | 293100 |
| 2025-02-05 | 27.66 | $28.12 | 461222 |
| 2025-02-04 | 27.61 | $28.15 | 410416 |
| 2025-02-03 | 27.55 | $28.75 | 299800 |
| 2025-01-31 | 27.43 | $28.27 | 325236 |
| 2025-01-30 | 27.34 | $28.22 | 277600 |
| 2025-01-29 | 27.25 | $27.49 | 358810 |
| 2025-01-28 | 27.22 | $27.06 | 306535 |
| 2025-01-27 | 27.24 | $26.65 | 368923 |
| 2025-01-24 | 27.30 | $26.44 | 249808 |
| 2025-01-23 | 27.39 | $26.50 | 221249 |
| 2025-01-22 | 27.49 | $26.62 | 449530 |
| 2025-01-21 | 27.58 | $26.72 | 655042 |
| 2025-01-17 | 27.67 | $24.94 | 508834 |
| 2025-01-16 | 27.95 | $25.09 | 375666 |
| 2025-01-15 | 28.26 | $25.02 | 541635 |
| 2025-01-14 | 28.60 | $25.46 | 1.1M |
| 2025-01-13 | 28.93 | $26.15 | 1.3M |
| 2025-01-10 | 29.22 | $30.25 | 1.2M |
| 2025-01-08 | 29.11 | $32.72 | 351600 |
| 2025-01-07 | 28.73 | $32.17 | 389601 |
| 2025-01-06 | 28.37 | $29.36 | 376130 |
| 2025-01-03 | 28.26 | $28.61 | 287900 |
| 2025-01-02 | 28.23 | $28.04 | 267451 |
| 2024-12-31 | 28.25 | $26.65 | 196100 |
| 2024-12-30 | 28.41 | $26.66 | 177348 |
| 2024-12-27 | 28.60 | $26.83 | 167200 |
| 2024-12-26 | 28.79 | $27.10 | 234500 |
| 2024-12-24 | 28.96 | $27.72 | 137429 |
| 2024-12-23 | 29.09 | $27.48 | 207610 |
| 2024-12-20 | 29.26 | $27.53 | 382600 |
| 2024-12-19 | 29.45 | $27.09 | 355700 |
| 2024-12-18 | 29.69 | $26.52 | 223600 |
| 2024-12-17 | 30.03 | $28.14 | 220400 |
| 2024-12-16 | 30.23 | $28.80 | 236734 |
| 2024-12-13 | 30.38 | $28.87 | 282400 |
| 2024-12-12 | 30.53 | $29.12 | 436111 |
| 2024-12-11 | 30.68 | $29.48 | 386300 |
| 2024-12-10 | 30.81 | $29.63 | 315400 |
| 2024-12-09 | 30.93 | $30.91 | 342723 |
| 2024-12-06 | 30.94 | $31.19 | 526341 |
| 2024-12-05 | 30.91 | $32.16 | 403136 |
| 2024-12-04 | 30.78 | $31.88 | 241322 |
| 2024-12-03 | 30.66 | $30.78 | 336500 |
| 2024-12-02 | 30.65 | $31.40 | 419802 |
| 2024-11-29 | 30.57 | $30.28 | 128800 |
| 2024-11-27 | 30.60 | $30.44 | 144628 |
| 2024-11-26 | 30.62 | $30.57 | 294577 |
| 2024-11-25 | 30.63 | $29.51 | 273346 |
| 2024-11-22 | 30.74 | $29.81 | 328905 |
| 2024-11-21 | 30.84 | $28.88 | 424765 |
| 2024-11-20 | 31.05 | $28.45 | 310500 |
| 2024-11-19 | 31.32 | $28.87 | 348200 |
| 2024-11-18 | 31.58 | $27.90 | 379132 |
| 2024-11-15 | 31.97 | $28.10 | 666900 |
| 2024-11-14 | 32.37 | $30.83 | 342411 |
| 2024-11-13 | 32.54 | $31.80 | 362900 |
| 2024-11-12 | 32.61 | $32.78 | 340503 |
| 2024-11-11 | 32.60 | $33.78 | 413663 |
| 2024-11-08 | 32.47 | $33.29 | 396300 |
| 2024-11-07 | 32.39 | $33.31 | 386100 |
| 2024-11-06 | 32.29 | $32.66 | 658715 |
| 2024-11-05 | 32.25 | $31.15 | 1.1M |
| 2024-11-04 | 32.36 | $33.64 | 729397 |
| 2024-11-01 | 32.23 | $33.15 | 821307 |
| 2024-10-31 | 32.13 | $34.67 | 448900 |
| 2024-10-30 | 31.87 | $34.54 | 253600 |
| 2024-10-29 | 31.59 | $33.78 | 401540 |
| 2024-10-28 | 31.35 | $32.40 | 269080 |
| 2024-10-25 | 31.24 | $31.37 | 400200 |
| 2024-10-24 | 31.23 | $31.80 | 252708 |
| 2024-10-23 | 31.17 | $31.92 | 283600 |
| 2024-10-22 | 31.09 | $32.26 | 274100 |
| 2024-10-21 | 30.97 | $31.87 | 380000 |
| 2024-10-18 | 30.87 | $32.64 | 281447 |
| 2024-10-17 | 30.69 | $33.06 | 411600 |
| 2024-10-16 | 30.44 | $33.77 | 428400 |
| 2024-10-15 | 30.09 | $33.48 | 1.0M |
| 2024-10-14 | 29.73 | $34.26 | 1.0M |
| 2024-10-11 | 29.25 | $31.31 | 324800 |
| 2024-10-10 | 29.04 | $28.30 | 307900 |
| 2024-10-09 | 29.12 | $28.75 | 489000 |
| 2024-10-08 | 29.15 | $30.01 | 350900 |
| 2024-10-07 | 29.06 | $29.52 | 373200 |
| 2024-10-04 | 29.02 | $29.35 | 203300 |
| 2024-10-03 | 28.98 | $28.42 | 131600 |
| 2024-10-02 | 29.04 | $28.47 | 174018 |
| 2024-10-01 | 29.10 | $28.09 | 199430 |
| 2024-09-30 | 29.21 | $28.52 | 352900 |
| 2024-09-27 | 29.28 | $27.86 | 280573 |
| 2024-09-26 | 29.43 | $28.00 | 310200 |
| 2024-09-25 | 29.58 | $28.60 | 258446 |
| 2024-09-24 | 29.68 | $29.25 | 265200 |
| 2024-09-23 | 29.73 | $29.97 | 298200 |
| 2024-09-20 | 29.70 | $31.47 | 703435 |
| 2024-09-19 | 29.51 | $30.53 | 371100 |
| 2024-09-18 | 29.41 | $30.36 | 483670 |
| 2024-09-17 | 29.31 | $31.25 | 417108 |
| 2024-09-16 | 29.10 | $30.95 | 433500 |
| 2024-09-13 | 28.91 | $31.18 | 214400 |
| 2024-09-12 | 28.67 | $30.68 | 423028 |
| 2024-09-11 | 28.46 | $31.03 | 372380 |
| 2024-09-10 | 28.19 | $29.30 | 190000 |
| 2024-09-09 | 28.07 | $29.33 | 164725 |
| 2024-09-06 | 27.94 | $29.32 | 302966 |
| 2024-09-05 | 27.79 | $29.48 | 247910 |
| 2024-09-04 | 27.61 | $28.91 | 275300 |
| 2024-09-03 | 27.48 | $29.18 | 346200 |
| 2024-08-30 | 27.30 | $29.67 | 239041 |
| 2024-08-29 | 27.05 | $29.79 | 382933 |
| 2024-08-28 | 26.76 | $28.63 | 377500 |
| 2024-08-27 | 26.56 | $29.44 | 266256 |
| 2024-08-26 | 26.26 | $28.85 | 272618 |
| 2024-08-23 | 25.99 | $29.57 | 721727 |
| 2024-08-22 | 25.61 | $27.53 | 361300 |
| 2024-08-21 | 25.41 | $27.85 | 254228 |
| 2024-08-20 | 25.15 | $27.01 | 288400 |
| 2024-08-19 | 24.95 | $27.96 | 769900 |
| 2024-08-16 | 24.64 | $26.99 | 307106 |
| 2024-08-15 | 24.39 | $27.14 | 257000 |
| 2024-08-14 | 24.10 | $26.97 | 348355 |
| 2024-08-13 | 23.80 | $27.69 | 369500 |
| 2024-08-12 | 23.39 | $26.75 | 317803 |
| 2024-08-09 | 23.03 | $26.83 | 432710 |
| 2024-08-08 | 22.63 | $27.84 | 636200 |
| 2024-08-07 | 22.08 | $26.81 | 1.3M |
| 2024-08-06 | 21.59 | $24.90 | 1.7M |
| 2024-08-05 | 21.24 | $21.85 | 605129 |
| 2024-08-02 | 21.17 | $22.28 | 608232 |
| 2024-08-01 | 21.06 | $23.04 | 442137 |
| 2024-07-31 | 20.85 | $24.13 | 300344 |
| 2024-07-30 | 20.50 | $23.73 | 476414 |
| 2024-07-29 | 20.16 | $22.03 | 482233 |
| 2024-07-26 | 19.96 | $21.06 | 498401 |
| 2024-07-25 | 19.85 | $19.31 | 246122 |
| 2024-07-24 | 19.91 | $19.85 | 202539 |
| 2024-07-23 | 19.91 | $20.29 | 252244 |
| 2024-07-22 | 19.87 | $19.90 | 272369 |
| 2024-07-19 | 19.87 | $19.92 | 418421 |
| 2024-07-18 | 19.86 | $18.94 | 333191 |
| 2024-07-17 | 19.96 | $19.41 | 528556 |
| 2024-07-16 | 20.02 | $19.52 | 464059 |
| 2024-07-15 | 20.07 | $18.85 | 409508 |
| 2024-07-12 | 20.20 | $18.55 | 343234 |
| 2024-07-11 | 20.37 | $18.49 | 379035 |
| 2024-07-10 | 20.57 | $17.48 | 306649 |
| 2024-07-09 | 20.90 | $17.85 | 532990 |
| 2024-07-08 | 21.22 | $17.95 | 652829 |
| 2024-07-05 | 21.56 | $17.40 | 960535 |
| 2024-07-03 | 22.00 | $21.25 | 328977 |
| 2024-07-02 | 22.08 | $21.26 | 202966 |
| 2024-07-01 | 22.16 | $21.19 | 288876 |
| 2024-06-28 | 22.27 | $21.77 | 638224 |
| 2024-06-27 | 22.32 | $21.16 | 160212 |
| 2024-06-26 | 22.44 | $21.09 | 219935 |
| 2024-06-25 | 22.58 | $21.44 | 225907 |
| 2024-06-24 | 22.70 | $22.18 | 363189 |
| 2024-06-21 | 22.76 | $21.39 | 376611 |
| 2024-06-20 | 22.90 | $21.07 | 292340 |
| 2024-06-18 | 23.10 | $22.16 | 189994 |
| 2024-06-17 | 23.20 | $22.82 | 296377 |
| 2024-06-14 | 23.23 | $22.92 | 167356 |
| 2024-06-13 | 23.27 | $22.68 | 354838 |
| 2024-06-12 | 23.33 | $23.32 | 473129 |
| 2024-06-11 | 23.33 | $21.55 | 286552 |
| 2024-06-10 | 23.52 | $23.20 | 177286 |
| 2024-06-07 | 23.55 | $23.15 | 246802 |
| 2024-06-06 | 23.59 | $23.03 | 229781 |
| 2024-06-05 | 23.65 | $23.27 | 282598 |
| 2024-06-04 | 23.69 | $23.52 | 209548 |
| 2024-06-03 | 23.71 | $23.40 | 199352 |
| 2024-05-31 | 23.74 | $23.26 | 208285 |
| 2024-05-30 | 23.80 | $24.21 | 184216 |
| 2024-05-29 | 23.75 | $24.51 | 206448 |
| 2024-05-28 | 23.67 | $24.53 | 179661 |
| 2024-05-24 | 23.58 | $24.37 | 130508 |
| 2024-05-23 | 23.50 | $23.74 | 287263 |
| 2024-05-22 | 23.47 | $24.48 | 217120 |
| 2024-05-21 | 23.37 | $24.92 | 216001 |
| 2024-05-20 | 23.20 | $24.94 | 417269 |
| 2024-05-17 | 23.02 | $24.24 | 246374 |
| 2024-05-16 | 22.89 | $24.22 | 285481 |
| 2024-05-15 | 22.75 | $24.36 | 241095 |
| 2024-05-14 | 22.58 | $23.91 | 221513 |
| 2024-05-13 | 22.44 | $24.25 | 218948 |
| 2024-05-10 | 22.25 | $24.24 | 357764 |
| 2024-05-09 | 22.04 | $24.42 | 322093 |
| 2024-05-08 | 21.79 | $23.54 | 267431 |
| 2024-05-07 | 21.61 | $23.80 | 328456 |
| 2024-05-06 | 21.38 | $24.41 | 437349 |
| 2024-05-03 | 21.06 | $24.33 | 839813 |
| 2024-05-02 | 20.72 | $22.84 | 322974 |
| 2024-05-01 | 20.49 | $22.02 | 250537 |
| 2024-04-30 | 20.33 | $21.09 | 330878 |
| 2024-04-29 | 20.25 | $21.53 | 207166 |
| 2024-04-26 | 20.12 | $20.34 | 112239 |
| 2024-04-25 | 20.10 | $19.51 | 187856 |
| 2024-04-24 | 20.16 | $19.86 | 113413 |
| 2024-04-23 | 20.19 | $20.06 | 198460 |
| 2024-04-22 | 20.20 | $19.61 | 94950 |
| 2024-04-19 | 20.26 | $19.31 | 129601 |
| 2024-04-18 | 20.36 | $19.20 | 139714 |
| 2024-04-17 | 20.49 | $18.84 | 109548 |
| 2024-04-16 | 20.66 | $18.94 | 138565 |
| 2024-04-15 | 20.84 | $19.23 | 102667 |
| 2024-04-12 | 21.01 | $20.06 | 148243 |
| 2024-04-11 | 21.11 | $20.78 | 86764 |
| 2024-04-10 | 21.15 | $20.43 | 112066 |
| 2024-04-09 | 21.22 | $21.54 | 123050 |
| 2024-04-08 | 21.19 | $20.86 | 111166 |
| 2024-04-05 | 21.22 | $20.82 | 154356 |
| 2024-04-04 | 21.26 | $21.24 | 155602 |
| 2024-04-03 | 21.27 | $21.53 | 176968 |
| 2024-04-02 | 21.24 | $22.20 | 182649 |
| 2024-04-01 | 21.14 | $22.25 | 220180 |
| 2024-03-28 | 21.02 | $22.15 | 380402 |
| 2024-03-27 | 20.90 | $21.28 | 155321 |
| 2024-03-26 | 20.86 | $21.59 | 209523 |
| 2024-03-25 | 20.78 | $20.82 | 156759 |
| 2024-03-22 | 20.78 | $20.27 | 201513 |
| 2024-03-21 | 20.83 | $21.10 | 308674 |
| 2024-03-20 | 20.81 | $20.35 | 179931 |
| 2024-03-19 | 20.85 | $19.36 | 311894 |
| 2024-03-18 | 21.01 | $18.95 | 175450 |
| 2024-03-15 | 21.23 | $18.85 | 308183 |
| 2024-03-14 | 21.48 | $19.30 | 150836 |
| 2024-03-13 | 21.71 | $19.86 | 173294 |
| 2024-03-12 | 21.90 | $19.96 | 219613 |
| 2024-03-11 | 22.11 | $20.05 | 238130 |
| 2024-03-08 | 22.32 | $20.79 | 385808 |
| 2024-03-07 | 22.48 | $20.75 | 335458 |
| 2024-03-06 | 22.67 | $21.46 | 274754 |
| 2024-03-05 | 22.79 | $22.31 | 511691 |
| 2024-03-04 | 22.85 | $21.23 | 416903 |
| 2024-03-01 | 23.02 | $19.94 | 608625 |
| 2024-02-29 | 23.34 | $18.06 | 965206 |
| 2024-02-28 | 23.89 | $24.39 | 351312 |
| 2024-02-27 | 23.84 | $25.09 | 278206 |
| 2024-02-26 | 23.71 | $24.51 | 209358 |
| 2024-02-23 | 23.63 | $23.87 | 179115 |
| 2024-02-22 | 23.60 | $24.36 | 142850 |
| 2024-02-21 | 23.52 | $24.69 | 288162 |
| 2024-02-20 | 23.40 | $25.09 | 247225 |
| 2024-02-16 | 23.22 | $25.30 | 211641 |
| 2024-02-15 | 23.00 | $24.88 | 403189 |
| 2024-02-14 | 22.80 | $23.50 | 169359 |
| 2024-02-13 | 22.73 | $23.06 | 329364 |
| 2024-02-12 | 22.70 | $24.60 | 279408 |
| 2024-02-09 | 22.50 | $23.92 | 120928 |
| 2024-02-08 | 22.35 | $23.85 | 138563 |
| 2024-02-07 | 22.19 | $23.46 | 143538 |
| 2024-02-06 | 22.05 | $23.99 | 153287 |
| 2024-02-05 | 21.85 | $23.30 | 288252 |
| 2024-02-02 | 21.70 | $23.41 | 130459 |
| 2024-02-01 | 21.52 | $23.68 | 150071 |
| 2024-01-31 | 21.29 | $23.08 | 202454 |
| 2024-01-30 | 21.10 | $23.96 | 191712 |
| 2024-01-29 | 20.80 | $24.70 | 319497 |
| 2024-01-26 | 20.39 | $21.73 | 394877 |
| 2024-01-25 | 20.25 | $20.64 | 258859 |
| 2024-01-24 | 20.20 | $19.69 | 215897 |
| 2024-01-23 | 20.26 | $19.89 | 120103 |
| 2024-01-22 | 20.30 | $19.79 | 197803 |
| 2024-01-19 | 20.35 | $19.16 | 207649 |
| 2024-01-18 | 20.48 | $19.52 | 155061 |
| 2024-01-17 | 20.58 | $19.23 | 335515 |
| 2024-01-16 | 20.72 | $19.37 | 222282 |
| 2024-01-12 | 20.86 | $20.03 | 147615 |
| 2024-01-11 | 20.95 | $20.61 | 121562 |
| 2024-01-10 | 20.98 | $21.43 | 197588 |
| 2024-01-09 | 20.94 | $20.96 | 279504 |
| 2024-01-08 | 20.94 | $21.87 | 274913 |
| 2024-01-05 | 20.84 | $21.00 | 388396 |
| 2024-01-04 | 20.82 | $20.32 | 234714 |
| 2024-01-03 | 20.87 | $20.79 | 207849 |
| 2024-01-02 | 20.88 | $21.96 | 260928 |
| 2023-12-29 | 20.77 | $21.58 | 211418 |
| 2023-12-28 | 20.68 | $22.43 | 161344 |
| 2023-12-27 | 20.50 | $22.13 | 167827 |
| 2023-12-26 | 20.33 | $21.93 | 118542 |
| 2023-12-22 | 20.16 | $21.63 | 196112 |
| 2023-12-21 | 20.00 | $21.79 | 252284 |
| 2023-12-20 | 19.81 | $20.48 | 248939 |
| 2023-12-19 | 19.74 | $21.08 | 161845 |
| 2023-12-18 | 19.60 | $20.11 | 222954 |
| 2023-12-15 | 19.55 | $20.07 | 338405 |
| 2023-12-14 | 19.49 | $20.61 | 472376 |
| 2023-12-13 | 19.38 | $20.55 | 679029 |
| 2023-12-12 | 19.25 | $19.99 | 309380 |
| 2023-12-11 | 19.18 | $19.61 | 110802 |
| 2023-12-08 | 19.13 | $20.17 | 200117 |
| 2023-12-07 | 19.02 | $19.30 | 184947 |
| 2023-12-06 | 18.99 | $19.46 | 277422 |
| 2023-12-05 | 18.94 | $19.83 | 185704 |
| 2023-12-04 | 18.85 | $19.95 | 169729 |
| 2023-12-01 | 18.73 | $19.97 | 219277 |
| 2023-11-30 | 18.60 | $19.99 | 243040 |
| 2023-11-29 | 18.46 | $19.86 | 296933 |
| 2023-11-28 | 18.31 | $19.48 | 176792 |
| 2023-11-27 | 18.18 | $19.78 | 138264 |
| 2023-11-24 | 18.02 | $19.88 | 52546 |
| 2023-11-22 | 17.82 | $19.85 | 151869 |
| 2023-11-21 | 17.61 | $19.38 | 174638 |
| 2023-11-20 | 17.42 | $20.06 | 243863 |
| 2023-11-17 | 17.14 | $19.64 | 230493 |
| 2023-11-16 | 16.88 | $19.25 | 165553 |
| 2023-11-15 | 16.63 | $19.22 | 248347 |
| 2023-11-14 | 16.36 | $19.14 | 393597 |
| 2023-11-13 | 16.06 | $17.72 | 145292 |
| 2023-11-10 | 15.89 | $17.18 | 242476 |
| 2023-11-09 | 15.75 | $17.13 | 257478 |
| 2023-11-08 | 15.61 | $17.96 | 225082 |
| 2023-11-07 | 15.36 | $18.00 | 273070 |
| 2023-11-06 | 15.08 | $18.06 | 396164 |
| 2023-11-03 | 14.77 | $17.98 | 731294 |
| 2023-11-02 | 14.43 | $16.65 | 359940 |
| 2023-11-01 | 14.20 | $15.70 | 479646 |
| 2023-10-31 | 14.04 | $15.62 | 497273 |
| 2023-10-30 | 13.87 | $14.23 | 391505 |
| 2023-10-27 | 13.83 | $13.06 | 337540 |
| 2023-10-26 | 13.91 | $13.08 | 224113 |
| 2023-10-25 | 14.00 | $12.66 | 292692 |
| 2023-10-24 | 14.14 | $13.22 | 191712 |
| 2023-10-23 | 14.24 | $12.80 | 553077 |
| 2023-10-20 | 14.39 | $12.80 | 164716 |
| 2023-10-19 | 14.56 | $12.80 | 183788 |
| 2023-10-18 | 14.75 | $13.02 | 176348 |
| 2023-10-17 | 14.93 | $13.57 | 354694 |
| 2023-10-16 | 15.07 | $13.35 | 423058 |
| 2023-10-13 | 15.25 | $12.38 | 241918 |
| 2023-10-12 | 15.55 | $12.19 | 290052 |
| 2023-10-11 | 15.91 | $13.62 | 282187 |
| 2023-10-10 | 16.15 | $14.68 | 267337 |
| 2023-10-09 | 16.30 | $14.36 | 288416 |
| 2023-10-06 | 16.51 | $14.45 | 534629 |
| 2023-10-05 | 16.72 | $14.86 | 232940 |
| 2023-10-04 | 16.92 | $15.41 | 174113 |
| 2023-10-03 | 17.08 | $15.65 | 177270 |
| 2023-10-02 | 17.23 | $16.43 | 178193 |
| 2023-09-29 | 17.31 | $16.89 | 275532 |
| 2023-09-28 | 17.36 | $17.39 | 270176 |
| 2023-09-27 | 17.36 | $16.39 | 167995 |
| 2023-09-26 | 17.46 | $16.07 | 198747 |
| 2023-09-25 | 17.60 | $16.52 | 107611 |
| 2023-09-22 | 17.72 | $16.52 | 102471 |
| 2023-09-21 | 17.85 | $16.66 | 101091 |
| 2023-09-20 | 17.97 | $16.94 | 156351 |
| 2023-09-19 | 18.08 | $16.77 | 170633 |
| 2023-09-18 | 18.22 | $16.69 | 236430 |
| 2023-09-15 | 18.38 | $17.30 | 459840 |
| 2023-09-14 | 18.49 | $17.60 | 162191 |
| 2023-09-13 | 18.58 | $18.51 | 184052 |
| 2023-09-12 | 18.59 | $18.25 | 224030 |
| 2023-09-11 | 18.63 | $18.76 | 146523 |
| 2023-09-08 | 18.61 | $18.34 | 178418 |
| 2023-09-07 | 18.64 | $18.79 | 130019 |
| 2023-09-06 | 18.63 | $19.08 | 118400 |
| 2023-09-05 | 18.58 | $19.12 | 155400 |
| 2023-09-01 | 18.52 | $19.66 | 119800 |
| 2023-08-31 | 18.40 | $19.93 | 280600 |
| 2023-08-30 | 18.24 | $19.91 | 156800 |
| 2023-08-29 | 18.07 | $19.62 | 180700 |
| 2023-08-28 | 17.90 | $18.78 | 318100 |
| 2023-08-25 | 17.81 | $18.63 | 149900 |
| 2023-08-24 | 17.72 | $18.71 | 271300 |
| 2023-08-23 | 17.62 | $18.45 | 177900 |
| 2023-08-22 | 17.53 | $17.67 | 143500 |
| 2023-08-21 | 17.52 | $17.92 | 284600 |
| 2023-08-18 | 17.47 | $17.56 | 227500 |
| 2023-08-17 | 17.47 | $17.26 | 227800 |
| 2023-08-16 | 17.49 | $18.15 | 215400 |
| 2023-08-15 | 17.42 | $18.79 | 203900 |
| 2023-08-14 | 17.27 | $18.80 | 315000 |
| 2023-08-11 | 17.11 | $17.50 | 305800 |
| 2023-08-10 | 17.07 | $17.50 | 245300 |
| 2023-08-09 | 17.03 | $17.68 | 165700 |
| 2023-08-08 | 16.96 | $17.72 | 265600 |
| 2023-08-07 | 16.88 | $17.89 | 279200 |
| 2023-08-04 | 16.77 | $18.50 | 440600 |
| 2023-08-03 | 16.59 | $18.77 | 739100 |
| 2023-08-02 | 16.36 | $16.79 | 307600 |
| 2023-08-01 | 16.31 | $16.72 | 424500 |
| 2023-07-31 | 16.27 | $16.85 | 504300 |
| 2023-07-28 | 16.21 | $16.83 | 419100 |
| 2023-07-27 | 16.14 | $15.84 | 1.4M |
| 2023-07-26 | 16.18 | $15.51 | 415300 |
| 2023-07-25 | 16.25 | $15.30 | 437300 |
| 2023-07-24 | 16.35 | $15.84 | 229300 |
| 2023-07-21 | 16.40 | $16.73 | 245800 |
| 2023-07-20 | 16.36 | $16.70 | 176500 |
| 2023-07-19 | 16.33 | $17.06 | 334500 |
| 2023-07-18 | 16.25 | $16.83 | 525600 |
| 2023-07-17 | 16.19 | $16.50 | 412300 |
| 2023-07-14 | 16.16 | $15.95 | 532300 |
| 2023-07-13 | 16.18 | $16.20 | 1.2M |
| 2023-07-12 | 16.18 | $17.93 | 2.0M |
| 2023-07-11 | 15.99 | $19.68 | 633400 |
| 2023-07-10 | 15.60 | $19.84 | 1.6M |
| 2023-07-07 | 15.16 | $20.30 | 12.8M |
| 2023-07-06 | 14.62 | $13.28 | 455200 |
| 2023-07-05 | 14.76 | $13.70 | 281300 |
| 2023-07-03 | 14.87 | $13.55 | 153400 |
| 2023-06-30 | 15.01 | $13.72 | 398200 |
| 2023-06-29 | 15.14 | $13.26 | 456400 |
| 2023-06-28 | 15.34 | $13.62 | 276000 |
| 2023-06-27 | 15.52 | $13.40 | 542900 |
| 2023-06-26 | 15.75 | $12.81 | 448400 |
| 2023-06-23 | 16.06 | $12.72 | 960700 |
| 2023-06-22 | 16.41 | $13.25 | 733200 |
| 2023-06-21 | 16.74 | $13.03 | 363700 |
| 2023-06-20 | 17.13 | $13.25 | 421900 |
| 2023-06-16 | 17.54 | $13.18 | 631500 |
| 2023-06-15 | 18.00 | $13.40 | 613200 |
| 2023-06-14 | 18.48 | $13.67 | 652900 |
| 2023-06-13 | 18.99 | $14.45 | 538500 |
| 2023-06-12 | 19.46 | $14.73 | 579800 |
| 2023-06-09 | 19.96 | $14.66 | 386200 |
| 2023-06-08 | 20.52 | $14.33 | 868700 |
| 2023-06-07 | 21.17 | $14.91 | 1.0M |
| 2023-06-06 | 21.83 | $14.72 | 4.2M |
| 2023-06-05 | 22.58 | $11.66 | 8.2M |
| 2023-06-02 | 23.73 | $22.73 | 234100 |
| 2023-06-01 | 23.83 | $21.05 | 1.5M |
| 2023-05-31 | 24.13 | $24.43 | 236200 |
| 2023-05-30 | 24.09 | $24.62 | 255200 |
| 2023-05-26 | 24.04 | $26.00 | 120200 |
| 2023-05-25 | 23.83 | $25.18 | 257700 |
| 2023-05-24 | 23.69 | $25.83 | 117300 |
| 2023-05-23 | 23.47 | $25.82 | 270600 |
| 2023-05-22 | 23.22 | $25.00 | 144100 |
| 2023-05-19 | 23.03 | $24.61 | 109600 |
| 2023-05-18 | 22.86 | $23.51 | 106200 |
| 2023-05-17 | 22.80 | $22.89 | 78700 |
| 2023-05-16 | 22.79 | $22.66 | 77100 |
| 2023-05-15 | 22.80 | $23.56 | 81500 |
| 2023-05-12 | 22.72 | $22.87 | 103700 |
| 2023-05-11 | 22.70 | $22.69 | 103600 |
| 2023-05-10 | 22.70 | $23.20 | 155000 |
| 2023-05-09 | 22.65 | $22.65 | 118600 |
| 2023-05-08 | 22.65 | $22.64 | 137400 |
| 2023-05-05 | 22.65 | $22.25 | 252900 |
| 2023-05-04 | 22.70 | $22.01 | 226500 |
| 2023-05-03 | 22.77 | $22.91 | 113100 |
| 2023-05-02 | 22.75 | $22.06 | 122700 |
| 2023-05-01 | 22.83 | $22.75 | 98500 |
| 2023-04-28 | 22.83 | $22.63 | 97900 |
| 2023-04-27 | 22.86 | $22.15 | 43700 |
| 2023-04-26 | 22.93 | $22.15 | 52900 |
| 2023-04-25 | 23.01 | $22.60 | 77500 |
| 2023-04-24 | 23.06 | $23.76 | 65000 |
| 2023-04-21 | 22.98 | $24.33 | 71900 |
| 2023-04-20 | 22.84 | $24.02 | 88000 |
| 2023-04-19 | 22.72 | $23.56 | 96800 |
| 2023-04-18 | 22.63 | $22.81 | 133400 |
| 2023-04-17 | 22.61 | $23.75 | 147900 |
| 2023-04-14 | 22.49 | $22.58 | 277800 |
| 2023-04-13 | 22.48 | $23.23 | 135300 |
| 2023-04-12 | 22.40 | $22.11 | 78800 |
| 2023-04-11 | 22.43 | $22.52 | 96100 |
| 2023-04-10 | 22.42 | $22.12 | 71200 |
| 2023-04-06 | 22.45 | $22.26 | 109900 |
| 2023-04-05 | 22.47 | $22.30 | 100300 |
| 2023-04-04 | 22.49 | $22.42 | 111300 |
| 2023-04-03 | 22.50 | $22.33 | 159700 |
| 2023-03-31 | 22.51 | $22.72 | 190600 |
| 2023-03-30 | 22.49 | $22.23 | 88500 |
| 2023-03-29 | 22.52 | $22.45 | 150500 |
| 2023-03-28 | 22.53 | $22.20 | 82800 |
| 2023-03-27 | 22.56 | $22.63 | 85200 |
| 2023-03-24 | 22.56 | $22.51 | 113900 |
| 2023-03-23 | 22.56 | $22.16 | 135300 |
| 2023-03-22 | 22.60 | $21.56 | 114000 |
| 2023-03-21 | 22.71 | $22.39 | 130900 |
| 2023-03-20 | 22.75 | $21.33 | 122100 |
| 2023-03-17 | 22.89 | $21.40 | 195500 |
| 2023-03-16 | 23.05 | $22.39 | 111300 |
| 2023-03-15 | 23.12 | $22.65 | 170400 |
| 2023-03-14 | 23.17 | $21.69 | 211200 |
| 2023-03-13 | 23.33 | $19.99 | 333400 |
| 2023-03-10 | 23.68 | $19.47 | 290200 |
| 2023-03-09 | 24.12 | $21.28 | 197000 |
| 2023-03-08 | 24.42 | $21.69 | 155600 |
| 2023-03-07 | 24.71 | $22.61 | 192600 |
| 2023-03-06 | 24.93 | $24.28 | 180400 |
| 2023-03-03 | 25.00 | $24.68 | 296300 |
| 2023-03-02 | 25.03 | $23.64 | 164100 |
| 2023-03-01 | 25.18 | $22.86 | 446500 |
| 2023-02-28 | 25.42 | $25.18 | 159900 |
| 2023-02-27 | 25.45 | $24.76 | 232000 |
| 2023-02-24 | 25.52 | $24.36 | 146400 |
| 2023-02-23 | 25.64 | $23.62 | 132100 |
| 2023-02-22 | 25.85 | $23.58 | 124900 |
| 2023-02-21 | 26.09 | $23.75 | 174200 |
| 2023-02-17 | 26.34 | $26.00 | 91500 |
| 2023-02-16 | 26.38 | $25.99 | 119400 |
| 2023-02-15 | 26.42 | $26.90 | 96700 |
| 2023-02-14 | 26.36 | $26.26 | 77800 |
| 2023-02-13 | 26.38 | $25.98 | 104000 |
| 2023-02-10 | 26.42 | $26.47 | 124700 |
| 2023-02-09 | 26.41 | $26.28 | 86700 |
| 2023-02-08 | 26.43 | $26.75 | 132300 |
| 2023-02-07 | 26.39 | $26.82 | 115100 |
| 2023-02-06 | 26.35 | $26.71 | 133400 |
| 2023-02-03 | 26.31 | $28.30 | 126500 |
| 2023-02-02 | 26.10 | $28.49 | 176700 |
| 2023-02-01 | 25.85 | $27.52 | 224900 |
| 2023-01-31 | 25.67 | $27.08 | 139700 |
| 2023-01-30 | 25.52 | $26.12 | 175000 |
| 2023-01-27 | 25.46 | $26.00 | 89800 |
| 2023-01-26 | 25.40 | $25.65 | 72800 |
| 2023-01-25 | 25.38 | $26.54 | 63300 |
| 2023-01-24 | 25.25 | $26.55 | 55900 |
| 2023-01-23 | 25.12 | $27.00 | 188600 |
| 2023-01-20 | 24.92 | $26.64 | 102800 |
| 2023-01-19 | 24.74 | $26.19 | 115600 |
| 2023-01-18 | 24.58 | $27.07 | 86200 |
| 2023-01-17 | 24.32 | $27.06 | 105900 |
| 2023-01-13 | 24.04 | $27.21 | 133000 |
| 2023-01-12 | 23.70 | $26.03 | 122500 |
| 2023-01-11 | 23.46 | $25.46 | 183200 |
| 2023-01-10 | 23.24 | $24.73 | 127400 |
| 2023-01-09 | 23.09 | $23.37 | 217000 |
| 2023-01-06 | 23.06 | $22.80 | 136100 |
| 2023-01-05 | 23.09 | $22.85 | 165500 |
| 2023-01-04 | 23.11 | $23.14 | 148700 |
| 2023-01-03 | 23.11 | $22.78 | 186500 |
| 2022-12-30 | 23.14 | $23.54 | 157300 |
| 2022-12-29 | 23.10 | $23.20 | 182700 |
| 2022-12-28 | 23.09 | $21.65 | 343500 |
| 2022-12-27 | 23.24 | $21.56 | 159300 |
| 2022-12-23 | 23.42 | $23.23 | 101800 |
| 2022-12-22 | 23.44 | $23.66 | 66100 |
| 2022-12-21 | 23.41 | $24.04 | 123900 |
| 2022-12-20 | 23.35 | $23.29 | 204800 |
| 2022-12-19 | 23.35 | $22.93 | 178500 |
| 2022-12-16 | 23.40 | $24.07 | 275900 |
| 2022-12-15 | 23.33 | $24.69 | 187300 |
| 2022-12-14 | 23.19 | $24.85 | 191100 |
| 2022-12-13 | 23.01 | $23.87 | 168200 |
| 2022-12-12 | 22.92 | $23.07 | 161100 |
| 2022-12-09 | 22.90 | $22.32 | 193900 |
| 2022-12-08 | 22.97 | $24.41 | 166500 |
| 2022-12-07 | 22.81 | $23.68 | 119000 |
| 2022-12-06 | 22.72 | $23.81 | 124300 |
| 2022-12-05 | 22.61 | $24.41 | 180500 |
| 2022-12-02 | 22.42 | $25.71 | 153700 |
| 2022-12-01 | 22.07 | $24.05 | 142400 |
| 2022-11-30 | 21.86 | $23.59 | 314600 |
| 2022-11-29 | 21.68 | $21.87 | 380200 |
| 2022-11-28 | 21.66 | $20.61 | 124900 |
| 2022-11-25 | 21.77 | $21.27 | 41000 |
| 2022-11-23 | 21.83 | $21.07 | 132900 |
| 2022-11-22 | 21.91 | $21.08 | 123900 |
| 2022-11-21 | 21.99 | $20.84 | 118300 |
| 2022-11-18 | 22.11 | $21.00 | 281300 |
| 2022-11-17 | 22.23 | $20.00 | 235000 |
| 2022-11-16 | 22.47 | $21.78 | 144700 |
| 2022-11-15 | 22.54 | $23.03 | 140400 |
| 2022-11-14 | 22.49 | $22.58 | 271600 |
| 2022-11-11 | 22.48 | $22.41 | 369900 |
| 2022-11-10 | 22.48 | $21.02 | 541300 |
| 2022-11-09 | 22.64 | $18.08 | 295400 |
| 2022-11-08 | 23.12 | $20.12 | 249700 |
| 2022-11-07 | 23.43 | $19.70 | 231600 |
| 2022-11-04 | 23.83 | $21.94 | 169900 |
| 2022-11-03 | 24.02 | $24.27 | 264100 |
| 2022-11-02 | 24.00 | $24.77 | 176900 |
| 2022-11-01 | 23.92 | $25.82 | 184100 |
| 2022-10-31 | 23.72 | $25.52 | 359900 |
| 2022-10-28 | 23.53 | $23.43 | 189300 |
| 2022-10-27 | 23.54 | $21.99 | 251500 |
| 2022-10-26 | 23.70 | $22.23 | 217600 |
| 2022-10-25 | 23.86 | $21.88 | 279000 |
| 2022-10-24 | 24.06 | $20.34 | 150200 |
| 2022-10-21 | 24.46 | $21.49 | 207000 |
| 2022-10-20 | 24.77 | $21.77 | 99900 |
| 2022-10-19 | 25.08 | $21.91 | 306400 |
| 2022-10-18 | 25.42 | $23.51 | 178000 |
| 2022-10-17 | 25.62 | $23.35 | 306300 |
| 2022-10-14 | 25.86 | $22.02 | 215200 |
| 2022-10-13 | 26.26 | $24.32 | 283700 |
| 2022-10-12 | 26.47 | $24.61 | 153700 |
| 2022-10-11 | 26.66 | $24.10 | 151100 |
| 2022-10-10 | 26.93 | $24.09 | 135600 |
| 2022-10-07 | 27.23 | $26.62 | 221400 |
| 2022-10-06 | 27.29 | $27.54 | 225000 |
| 2022-10-05 | 27.27 | $29.16 | 222500 |
| 2022-10-04 | 27.07 | $30.00 | 235100 |
| 2022-10-03 | 26.76 | $27.77 | 256500 |
| 2022-09-30 | 26.65 | $26.08 | 236800 |
| 2022-09-29 | 26.71 | $25.42 | 127000 |
| 2022-09-28 | 26.85 | $26.09 | 249100 |
| 2022-09-27 | 26.93 | $23.78 | 110600 |
| 2022-09-26 | 27.26 | $23.77 | 115100 |
| 2022-09-23 | 27.63 | $24.65 | 140100 |
| 2022-09-22 | 27.94 | $25.00 | 131800 |
| 2022-09-21 | 28.25 | $26.54 | 180000 |
| 2022-09-20 | 28.43 | $26.51 | 207100 |
| 2022-09-19 | 28.64 | $25.81 | 225800 |
| 2022-09-16 | 28.93 | $27.15 | 168800 |
| 2022-09-15 | 29.12 | $28.42 | 127000 |
| 2022-09-14 | 29.19 | $28.35 | 74100 |
| 2022-09-13 | 29.28 | $28.24 | 156500 |
| 2022-09-12 | 29.39 | $29.74 | 126600 |
| 2022-09-09 | 29.36 | $29.33 | 97900 |
| 2022-09-08 | 29.36 | $28.36 | 229400 |
| 2022-09-07 | 29.47 | $26.70 | 284600 |
| 2022-09-06 | 29.76 | $26.40 | 179500 |
| 2022-09-02 | 30.11 | $27.99 | 164300 |
| 2022-09-01 | 30.33 | $28.42 | 142200 |
| 2022-08-31 | 30.53 | $29.00 | 159900 |
| 2022-08-30 | 30.70 | $29.37 | 149700 |
| 2022-08-29 | 30.84 | $29.60 | 249100 |
| 2022-08-26 | 30.97 | $30.94 | 218800 |
| 2022-08-25 | 30.97 | $32.66 | 94000 |
| 2022-08-24 | 30.79 | $32.09 | 102900 |
| 2022-08-23 | 30.65 | $30.99 | 108800 |
| 2022-08-22 | 30.62 | $31.20 | 101200 |
| 2022-08-19 | 30.56 | $31.88 | 190300 |
| 2022-08-18 | 30.42 | $32.39 | 145600 |
| 2022-08-17 | 30.21 | $32.56 | 169600 |
| 2022-08-16 | 29.96 | $32.13 | 180500 |
| 2022-08-15 | 29.73 | $33.49 | 224500 |
| 2022-08-12 | 29.34 | $33.94 | 210500 |
| 2022-08-11 | 28.85 | $34.21 | 417600 |
| 2022-08-10 | 28.29 | $34.32 | 362000 |
| 2022-08-09 | 27.65 | $30.64 | 518200 |
| 2022-08-08 | 27.34 | $28.48 | 599300 |
| 2022-08-05 | 27.22 | $30.56 | 188500 |
| 2022-08-04 | 26.87 | $31.06 | 159900 |
| 2022-08-03 | 26.43 | $29.73 | 177600 |
| 2022-08-02 | 26.08 | $29.19 | 181600 |
| 2022-08-01 | 25.75 | $27.21 | 165100 |
| 2022-07-29 | 25.60 | $27.96 | 119400 |
| 2022-07-28 | 25.35 | $28.01 | 134600 |
| 2022-07-27 | 25.07 | $27.98 | 160600 |
| 2022-07-26 | 24.76 | $27.32 | 213900 |
| 2022-07-25 | 24.49 | $25.83 | 130700 |
| 2022-07-22 | 24.35 | $25.44 | 94400 |
| 2022-07-21 | 24.24 | $27.15 | 106600 |
| 2022-07-20 | 23.93 | $27.08 | 194900 |
| 2022-07-19 | 23.60 | $25.44 | 322900 |
| 2022-07-18 | 23.41 | $23.50 | 206400 |
| 2022-07-15 | 23.40 | $24.73 | 158900 |
| 2022-07-14 | 23.26 | $24.52 | 165200 |
| 2022-07-13 | 23.13 | $26.68 | 339000 |
| 2022-07-12 | 22.75 | $25.82 | 480800 |
| 2022-07-11 | 22.43 | $25.04 | 198600 |
| 2022-07-08 | 22.15 | $25.80 | 270300 |
| 2022-07-07 | 21.77 | $25.34 | 794300 |
| 2022-07-06 | 21.39 | $23.34 | 157800 |
| 2022-07-05 | 21.19 | $24.31 | 363500 |
| 2022-07-01 | 20.86 | $22.51 | 225500 |
| 2022-06-30 | 20.69 | $21.95 | 188800 |
| 2022-06-29 | 20.55 | $23.01 | 143100 |
| 2022-06-28 | 20.30 | $22.98 | 285900 |
| 2022-06-27 | 20.01 | $22.61 | 348300 |
| 2022-06-24 | 19.74 | $23.83 | 1.3M |
| 2022-06-23 | 19.31 | $22.11 | 677200 |
| 2022-06-22 | 19.01 | $17.93 | 276400 |
| 2022-06-21 | 19.13 | $16.41 | 511000 |
| 2022-06-17 | 19.42 | $16.00 | 566900 |
| 2022-06-16 | 19.77 | $16.03 | 344600 |
| 2022-06-15 | 20.17 | $16.96 | 422800 |
| 2022-06-14 | 20.51 | $17.04 | 201300 |
| 2022-06-13 | 20.87 | $18.09 | 279700 |
| 2022-06-10 | 21.16 | $19.43 | 166600 |
| 2022-06-09 | 21.35 | $20.90 | 167600 |
| 2022-06-08 | 21.39 | $21.81 | 137200 |
| 2022-06-07 | 21.35 | $21.24 | 197300 |
| 2022-06-06 | 21.36 | $21.55 | 479300 |
| 2022-06-03 | 21.34 | $19.10 | 592200 |
| 2022-06-02 | 21.58 | $20.77 | 556700 |
| 2022-06-01 | 21.66 | $21.11 | 336900 |
| 2022-05-31 | 21.72 | $22.27 | 668700 |
| 2022-05-27 | 21.66 | $22.68 | 253500 |
| 2022-05-26 | 21.56 | $20.99 | 335200 |
| 2022-05-25 | 21.62 | $19.62 | 202700 |
| 2022-05-24 | 21.83 | $20.11 | 183500 |
| 2022-05-23 | 22.01 | $21.48 | 252300 |
| 2022-05-20 | 22.06 | $21.65 | 411500 |
| 2022-05-19 | 22.11 | $19.63 | 400300 |
| 2022-05-18 | 22.37 | $18.54 | 200000 |
| 2022-05-17 | 22.77 | $20.13 | 276900 |
| 2022-05-16 | 23.05 | $19.48 | 303700 |
| 2022-05-13 | 23.42 | $19.71 | 329400 |
| 2022-05-12 | 23.81 | $18.97 | 424200 |
| 2022-05-11 | 24.32 | $18.10 | 528400 |
| 2022-05-10 | 24.98 | $20.28 | 436100 |
| 2022-05-09 | 25.47 | $19.17 | 557400 |
| 2022-05-06 | 26.13 | $21.15 | 455600 |
| 2022-05-05 | 26.66 | $21.86 | 376800 |
| 2022-05-04 | 27.16 | $24.24 | 381000 |
| 2022-05-03 | 27.47 | $24.09 | 215800 |
| 2022-05-02 | 27.83 | $24.56 | 378200 |
| 2022-04-29 | 28.17 | $22.34 | 342000 |
| 2022-04-28 | 28.79 | $22.94 | 257000 |
| 2022-04-27 | 29.40 | $22.90 | 313800 |
| 2022-04-26 | 30.09 | $22.40 | 714800 |
| 2022-04-25 | 30.90 | $23.82 | 850900 |
| 2022-04-22 | 31.64 | $22.91 | 528700 |
| 2022-04-21 | 32.56 | $23.45 | 625000 |
| 2022-04-20 | 33.52 | $24.51 | 1.2M |
| 2022-04-19 | 34.47 | $24.32 | 1.7M |
| 2022-04-18 | 35.53 | $24.35 | 434500 |
| 2022-04-14 | 36.71 | $25.94 | 348400 |
| 2022-04-13 | 37.85 | $28.39 | 385600 |
| 2022-04-12 | 38.84 | $27.65 | 827100 |
| 2022-04-11 | 40.02 | $30.92 | 456000 |
| 2022-04-08 | 40.98 | $32.75 | 427300 |
| 2022-04-07 | 41.84 | $34.95 | 280900 |
| 2022-04-06 | 42.57 | $36.20 | 377300 |
| 2022-04-05 | 43.24 | $38.40 | 351700 |
| 2022-04-04 | 43.75 | $45.99 | 65300 |
| 2022-04-01 | 43.51 | $45.98 | 90300 |
| 2022-03-31 | 43.25 | $44.86 | 145500 |
| 2022-03-30 | 43.08 | $44.00 | 173500 |
| 2022-03-29 | 42.99 | $45.82 | 238800 |
| 2022-03-28 | 42.69 | $42.46 | 120600 |
| 2022-03-25 | 42.71 | $42.37 | 120800 |
| 2022-03-24 | 42.75 | $44.17 | 125700 |
| 2022-03-23 | 42.60 | $43.62 | 101700 |
| 2022-03-22 | 42.49 | $45.92 | 67100 |
| 2022-03-21 | 42.13 | $43.65 | 84300 |
| 2022-03-18 | 41.97 | $45.12 | 203500 |
| 2022-03-17 | 41.64 | $43.87 | 142900 |
| 2022-03-16 | 41.41 | $41.39 | 140500 |
| 2022-03-15 | 41.41 | $36.46 | 155400 |
| 2022-03-14 | 41.93 | $37.02 | 313600 |
| 2022-03-11 | 42.45 | $39.95 | 123200 |
| 2022-03-10 | 42.71 | $43.12 | 108400 |
| 2022-03-09 | 42.67 | $43.31 | 168200 |
| 2022-03-08 | 42.60 | $41.81 | 143000 |
| 2022-03-07 | 42.68 | $41.30 | 137600 |
| 2022-03-04 | 42.83 | $42.26 | 130400 |
| 2022-03-03 | 42.89 | $45.13 | 207100 |
| 2022-03-02 | 42.65 | $46.06 | 156300 |
| 2022-03-01 | 42.29 | $46.70 | 299000 |
| 2022-02-28 | 41.83 | $43.29 | 339700 |
| 2022-02-25 | 41.67 | $44.69 | 171900 |
| 2022-02-24 | 41.35 | $43.31 | 255300 |
| 2022-02-23 | 41.15 | $38.91 | 273300 |
| 2022-02-22 | 41.38 | $39.22 | 187700 |
| 2022-02-18 | 41.61 | $39.78 | 146800 |
| 2022-02-17 | 41.80 | $39.97 | 152000 |
| 2022-02-16 | 42.00 | $43.16 | 240700 |
| 2022-02-15 | 41.88 | $43.00 | 275200 |
| 2022-02-14 | 41.76 | $43.69 | 139700 |
| 2022-02-11 | 41.55 | $43.46 | 122500 |
| 2022-02-10 | 41.35 | $44.57 | 176600 |
| 2022-02-09 | 41.01 | $46.98 | 220200 |
| 2022-02-08 | 40.39 | $45.23 | 207600 |
| 2022-02-07 | 39.88 | $44.11 | 352400 |
| 2022-02-04 | 39.43 | $42.93 | 285600 |
| 2022-02-03 | 39.06 | $41.70 | 262700 |
| 2022-02-02 | 38.78 | $41.46 | 185400 |
| 2022-02-01 | 38.50 | $42.45 | 174800 |
| 2022-01-31 | 38.09 | $43.25 | 422300 |
| 2022-01-28 | 37.54 | $38.41 | 290300 |
| 2022-01-27 | 37.45 | $35.56 | 393900 |
| 2022-01-26 | 37.65 | $36.27 | 490100 |
| 2022-01-25 | 37.80 | $34.97 | 307000 |
| 2022-01-24 | 38.10 | $35.44 | 361200 |
| 2022-01-21 | 38.38 | $33.60 | 293400 |
| 2022-01-20 | 38.88 | $33.88 | 295600 |
| 2022-01-19 | 39.40 | $33.17 | 246400 |
| 2022-01-18 | 40.06 | $33.66 | 261200 |
| 2022-01-14 | 40.73 | $36.69 | 265800 |
| 2022-01-13 | 41.16 | $36.96 | 135900 |
| 2022-01-12 | 41.60 | $38.64 | 182600 |
| 2022-01-11 | 41.91 | $40.32 | 290400 |
| 2022-01-10 | 42.08 | $40.23 | 195600 |
| 2022-01-07 | 42.28 | $39.09 | 163800 |
| 2022-01-06 | 42.61 | $39.63 | 216600 |
| 2022-01-05 | 42.92 | $40.44 | 223100 |
| 2022-01-04 | 43.19 | $44.00 | 310700 |
| 2022-01-03 | 43.10 | $45.63 | 309100 |
| 2021-12-31 | 42.83 | $42.87 | 126300 |
| 2021-12-30 | 42.83 | $43.82 | 188900 |
| 2021-12-29 | 42.73 | $41.14 | 126500 |
| 2021-12-28 | 42.89 | $41.20 | 92400 |
| 2021-12-27 | 43.07 | $41.59 | 178100 |
| 2021-12-23 | 43.23 | $42.58 | 120000 |
| 2021-12-22 | 43.30 | $42.45 | 154000 |
| 2021-12-21 | 43.38 | $42.82 | 181700 |
| 2021-12-20 | 43.44 | $41.02 | 257600 |
| 2021-12-17 | 43.70 | $42.28 | 376800 |
| 2021-12-16 | 43.85 | $39.06 | 293300 |
| 2021-12-15 | 44.35 | $41.31 | 205400 |
| 2021-12-14 | 44.67 | $39.61 | 148600 |
| 2021-12-13 | 45.21 | $40.42 | 207900 |
| 2021-12-10 | 45.71 | $40.52 | 147200 |
| 2021-12-09 | 46.25 | $42.03 | 188400 |
| 2021-12-08 | 46.70 | $45.76 | 257500 |
| 2021-12-07 | 46.80 | $43.52 | 307600 |
| 2021-12-06 | 47.14 | $39.94 | 312900 |
| 2021-12-03 | 47.90 | $41.43 | 645300 |
| 2021-12-02 | 48.58 | $41.92 | 627500 |
| 2021-12-01 | 49.28 | $39.52 | 295500 |
| 2021-11-30 | 50.31 | $41.33 | 368000 |
| 2021-11-29 | 51.26 | $41.35 | 222300 |
| 2021-11-26 | 52.30 | $43.12 | 114500 |
| 2021-11-24 | 53.27 | $44.86 | 347200 |
| 2021-11-23 | 54.15 | $44.50 | 284400 |
| 2021-11-22 | 55.17 | $45.14 | 409000 |
| 2021-11-19 | 56.22 | $47.50 | 400500 |
| 2021-11-18 | 57.14 | $49.31 | 307500 |
| 2021-11-17 | 57.97 | $52.40 | 192500 |
| 2021-11-16 | 58.55 | $54.27 | 193900 |
| 2021-11-15 | 59.00 | $52.40 | 252500 |
| 2021-11-12 | 59.70 | $51.68 | 143400 |
| 2021-11-11 | 60.54 | $52.80 | 232800 |
| 2021-11-10 | 61.36 | $52.96 | 262700 |
| 2021-11-09 | 62.24 | $55.24 | 423700 |
| 2021-11-08 | 62.98 | $61.51 | 223900 |
| 2021-11-05 | 63.13 | $59.55 | 269500 |
| 2021-11-04 | 63.51 | $59.93 | 182000 |
| 2021-11-03 | 63.89 | $62.08 | 120800 |
| 2021-11-02 | 64.08 | $62.79 | 132800 |
| 2021-11-01 | 64.21 | $65.11 | 218400 |
| 2021-10-29 | 64.12 | $62.35 | 132100 |
| 2021-10-28 | 64.30 | $63.89 | 135700 |
| 2021-10-27 | 64.35 | $60.74 | 222400 |
| 2021-10-26 | 64.73 | $61.61 | 88000 |
| 2021-10-25 | 65.05 | $63.10 | 130100 |
| 2021-10-22 | 65.26 | $62.73 | 90400 |
| 2021-10-21 | 65.53 | $62.91 | 191500 |
| 2021-10-20 | 65.80 | $64.98 | 133500 |
| 2021-10-19 | 65.89 | $67.58 | 248200 |
| 2021-10-18 | 65.71 | $62.67 | 151000 |
| 2021-10-15 | 66.03 | $63.58 | 143500 |
| 2021-10-14 | 66.29 | $65.10 | 193300 |
| 2021-10-13 | 66.41 | $63.20 | 124100 |
| 2021-10-12 | 66.75 | $62.99 | 98800 |
| 2021-10-11 | 67.15 | $60.97 | 112000 |
| 2021-10-08 | 67.80 | $61.30 | 124600 |
| 2021-10-07 | 68.48 | $65.06 | 145700 |
| 2021-10-06 | 68.84 | $64.04 | 140300 |
| 2021-10-05 | 69.35 | $63.03 | 134500 |
| 2021-10-04 | 70.01 | $60.44 | 174600 |
| 2021-10-01 | 71.02 | $65.34 | 233600 |
| 2021-09-30 | 71.62 | $66.50 | 365400 |
| 2021-09-29 | 72.16 | $64.83 | 176600 |
| 2021-09-28 | 72.93 | $65.88 | 187300 |
| 2021-09-27 | 73.67 | $71.12 | 119000 |
| 2021-09-24 | 73.94 | $72.44 | 114700 |
| 2021-09-23 | 74.10 | $74.95 | 116300 |
| 2021-09-22 | 74.01 | $75.21 | 175600 |
| 2021-09-21 | 73.89 | $73.92 | 165700 |
| 2021-09-20 | 73.88 | $73.72 | 169300 |
| 2021-09-17 | 73.90 | $77.32 | 382300 |
| 2021-09-16 | 73.54 | $76.21 | 118700 |
| 2021-09-15 | 73.26 | $74.72 | 124000 |
| 2021-09-14 | 73.10 | $73.27 | 136200 |
| 2021-09-13 | 73.09 | $73.18 | 140800 |
| 2021-09-10 | 73.08 | $74.48 | 159200 |
| 2021-09-09 | 72.93 | $75.83 | 155200 |
| 2021-09-08 | 72.62 | $76.52 | 98900 |
| 2021-09-07 | 72.21 | $76.79 | 127300 |
| 2021-09-03 | 71.73 | $76.79 | 114600 |
| 2021-09-02 | 71.20 | $77.60 | 242800 |
| 2021-09-01 | 70.52 | $75.48 | 153800 |
| 2021-08-31 | 70.00 | $76.73 | 189800 |
| 2021-08-30 | 69.29 | $74.55 | 237800 |
| 2021-08-27 | 68.74 | $74.29 | 161900 |
| 2021-08-26 | 68.16 | $72.54 | 113100 |
| 2021-08-25 | 67.69 | $72.62 | 108500 |
| 2021-08-24 | 67.18 | $73.34 | 159100 |
| 2021-08-23 | 66.53 | $70.83 | 173000 |
| 2021-08-20 | 66.07 | $66.21 | 149200 |
| 2021-08-19 | 66.06 | $61.96 | 114100 |
| 2021-08-18 | 66.49 | $61.34 | 159200 |
| 2021-08-17 | 67.03 | $60.13 | 183200 |
| 2021-08-16 | 67.76 | $61.02 | 165300 |
| 2021-08-13 | 68.47 | $64.44 | 78600 |
| 2021-08-12 | 68.89 | $66.65 | 154100 |
| 2021-08-11 | 69.13 | $63.29 | 273600 |
| 2021-08-10 | 69.74 | $68.33 | 271100 |
| 2021-08-09 | 69.89 | $71.85 | 112600 |
| 2021-08-06 | 69.69 | $71.82 | 111900 |
| 2021-08-05 | 69.46 | $73.92 | 194700 |
| 2021-08-04 | 68.99 | $69.19 | 100100 |
| 2021-08-03 | 68.97 | $70.37 | 120300 |
| 2021-08-02 | 68.82 | $69.77 | 111800 |
| 2021-07-30 | 68.72 | $69.85 | 103400 |
| 2021-07-29 | 68.61 | $68.51 | 69700 |
| 2021-07-28 | 68.62 | $68.65 | 144100 |
| 2021-07-27 | 68.61 | $63.40 | 240300 |
| 2021-07-26 | 69.16 | $66.22 | 106700 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
23.93
2026-07-21
Close Price
$24.51
Vol: 326248
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
13.21
Average
28.18
Maximum
75.30
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 23.93 | $24.51 | 326248 |
| 2026-07-20 | 23.84 | $23.90 | 315700 |
| 2026-07-17 | 23.79 | $24.16 | 242900 |
| 2026-07-16 | 23.71 | $24.23 | 375700 |
| 2026-07-15 | 23.59 | $24.02 | 188232 |
| 2026-07-14 | 23.48 | $23.12 | 251300 |
| 2026-07-13 | 23.45 | $22.98 | 269909 |
| 2026-07-10 | 23.42 | $23.72 | 207334 |
| 2026-07-09 | 23.30 | $24.56 | 262629 |
| 2026-07-08 | 23.09 | $23.64 | 413200 |
| 2026-07-07 | 22.95 | $23.83 | 234221 |
| 2026-07-06 | 22.78 | $24.21 | 209118 |
| 2026-07-02 | 22.56 | $24.11 | 175503 |
| 2026-07-01 | 22.33 | $24.71 | 318300 |
| 2026-06-30 | 22.02 | $23.85 | 336710 |
| 2026-06-29 | 21.78 | $24.32 | 324300 |
| 2026-06-26 | 21.48 | $24.30 | 1.0M |
| 2026-06-25 | 21.17 | $22.91 | 305331 |
| 2026-06-24 | 20.99 | $22.12 | 457800 |
| 2026-06-23 | 20.86 | $21.38 | 439300 |
| 2026-06-22 | 20.81 | $21.20 | 429412 |
| 2026-06-18 | 20.77 | $21.12 | 726610 |
| 2026-06-17 | 20.72 | $20.25 | 310437 |
| 2026-06-16 | 20.76 | $20.46 | 380221 |
| 2026-06-15 | 20.77 | $20.66 | 220500 |
| 2026-06-12 | 20.76 | $20.70 | 154629 |
| 2026-06-11 | 20.73 | $21.01 | 215218 |
| 2026-06-10 | 20.66 | $21.08 | 245606 |
| 2026-06-09 | 20.57 | $21.08 | 289500 |
| 2026-06-08 | 20.48 | $20.12 | 248000 |
| 2026-06-05 | 20.47 | $21.01 | 212500 |
| 2026-06-04 | 20.37 | $21.60 | 293300 |
| 2026-06-03 | 20.22 | $20.39 | 516629 |
| 2026-06-02 | 20.22 | $19.71 | 459997 |
| 2026-06-01 | 20.30 | $20.97 | 312139 |
| 2026-05-29 | 20.29 | $21.08 | 358633 |
| 2026-05-28 | 20.28 | $22.11 | 299800 |
| 2026-05-27 | 20.18 | $21.26 | 626062 |
| 2026-05-26 | 20.18 | $19.69 | 401928 |
| 2026-05-22 | 20.35 | $20.15 | 289300 |
| 2026-05-21 | 20.50 | $20.54 | 327300 |
| 2026-05-20 | 20.63 | $20.03 | 425111 |
| 2026-05-19 | 20.83 | $19.20 | 343500 |
| 2026-05-18 | 21.13 | $19.32 | 515300 |
| 2026-05-15 | 21.46 | $19.13 | 554909 |
| 2026-05-14 | 21.82 | $18.88 | 652500 |
| 2026-05-13 | 22.24 | $18.15 | 664500 |
| 2026-05-12 | 22.76 | $18.63 | 571230 |
| 2026-05-11 | 23.26 | $19.04 | 627202 |
| 2026-05-08 | 23.75 | $19.83 | 498548 |
| 2026-05-07 | 24.17 | $19.24 | 2.0M |
| 2026-05-06 | 24.67 | $24.75 | 701839 |
| 2026-05-05 | 24.65 | $24.60 | 398900 |
| 2026-05-04 | 24.64 | $25.52 | 230633 |
| 2026-05-01 | 24.54 | $24.81 | 176942 |
| 2026-04-30 | 24.51 | $24.49 | 350638 |
| 2026-04-29 | 24.51 | $24.24 | 406800 |
| 2026-04-28 | 24.54 | $24.69 | 291618 |
| 2026-04-27 | 24.52 | $24.98 | 306045 |
| 2026-04-24 | 24.46 | $24.46 | 341351 |
| 2026-04-23 | 24.46 | $23.69 | 259205 |
| 2026-04-22 | 24.53 | $25.10 | 226900 |
| 2026-04-21 | 24.48 | $24.58 | 492937 |
| 2026-04-20 | 24.47 | $25.16 | 212626 |
| 2026-04-17 | 24.42 | $25.05 | 214832 |
| 2026-04-16 | 24.37 | $24.56 | 261813 |
| 2026-04-15 | 24.38 | $24.62 | 196046 |
| 2026-04-14 | 24.39 | $24.37 | 211000 |
| 2026-04-13 | 24.43 | $23.53 | 251218 |
| 2026-04-10 | 24.55 | $23.13 | 443700 |
| 2026-04-09 | 24.73 | $23.43 | 216231 |
| 2026-04-08 | 24.89 | $25.19 | 418651 |
| 2026-04-07 | 24.89 | $24.83 | 281200 |
| 2026-04-06 | 24.94 | $24.73 | 201600 |
| 2026-04-02 | 25.00 | $24.84 | 288514 |
| 2026-04-01 | 25.07 | $25.05 | 292900 |
| 2026-03-31 | 25.14 | $24.55 | 431500 |
| 2026-03-30 | 25.26 | $23.55 | 286412 |
| 2026-03-27 | 25.51 | $23.53 | 294100 |
| 2026-03-26 | 25.78 | $24.70 | 461937 |
| 2026-03-25 | 25.98 | $25.27 | 280900 |
| 2026-03-24 | 26.14 | $25.35 | 230900 |
| 2026-03-23 | 26.33 | $25.75 | 249300 |
| 2026-03-20 | 26.49 | $25.00 | 294500 |
| 2026-03-19 | 26.74 | $25.70 | 222001 |
| 2026-03-18 | 26.95 | $25.62 | 371940 |
| 2026-03-17 | 27.21 | $25.90 | 349718 |
| 2026-03-16 | 27.48 | $25.83 | 331507 |
| 2026-03-13 | 27.78 | $25.56 | 245500 |
| 2026-03-12 | 28.15 | $25.32 | 388103 |
| 2026-03-11 | 28.57 | $26.13 | 232541 |
| 2026-03-10 | 28.94 | $26.60 | 237500 |
| 2026-03-09 | 29.30 | $27.02 | 335733 |
| 2026-03-06 | 29.64 | $27.12 | 318333 |
| 2026-03-05 | 30.00 | $27.91 | 419928 |
| 2026-03-04 | 30.31 | $28.17 | 563100 |
| 2026-03-03 | 30.66 | $27.57 | 869012 |
| 2026-03-02 | 31.11 | $27.99 | 515800 |
| 2026-02-27 | 31.58 | $29.57 | 927029 |
| 2026-02-26 | 31.95 | $31.88 | 665804 |
| 2026-02-25 | 32.13 | $30.83 | 409411 |
| 2026-02-24 | 32.47 | $29.94 | 555547 |
| 2026-02-23 | 32.96 | $28.94 | 469329 |
| 2026-02-20 | 33.60 | $29.21 | 607242 |
| 2026-02-19 | 34.29 | $31.34 | 622025 |
| 2026-02-18 | 34.81 | $33.67 | 200000 |
| 2026-02-17 | 35.15 | $33.42 | 231539 |
| 2026-02-13 | 35.54 | $33.15 | 242900 |
| 2026-02-12 | 35.99 | $31.90 | 278226 |
| 2026-02-11 | 36.61 | $32.34 | 531721 |
| 2026-02-10 | 37.21 | $32.37 | 308000 |
| 2026-02-09 | 37.85 | $32.23 | 426602 |
| 2026-02-06 | 38.54 | $32.75 | 556518 |
| 2026-02-05 | 39.21 | $32.40 | 763800 |
| 2026-02-04 | 39.96 | $34.96 | 668317 |
| 2026-02-03 | 40.48 | $38.94 | 409000 |
| 2026-02-02 | 40.63 | $39.47 | 261300 |
| 2026-01-30 | 40.72 | $39.39 | 425621 |
| 2026-01-29 | 40.81 | $39.16 | 324400 |
| 2026-01-28 | 40.93 | $39.51 | 560711 |
| 2026-01-27 | 41.02 | $42.84 | 358455 |
| 2026-01-26 | 40.77 | $43.04 | 616400 |
| 2026-01-23 | 40.48 | $42.24 | 371300 |
| 2026-01-22 | 40.27 | $42.15 | 251600 |
| 2026-01-21 | 40.06 | $40.98 | 279315 |
| 2026-01-20 | 39.95 | $40.86 | 298800 |
| 2026-01-16 | 39.85 | $40.01 | 289700 |
| 2026-01-15 | 39.83 | $40.75 | 276949 |
| 2026-01-14 | 39.73 | $40.77 | 410800 |
| 2026-01-13 | 39.61 | $39.64 | 330244 |
| 2026-01-12 | 39.61 | $39.66 | 614800 |
| 2026-01-09 | 39.59 | $39.34 | 334200 |
| 2026-01-08 | 39.59 | $39.89 | 303900 |
| 2026-01-07 | 39.54 | $40.61 | 274232 |
| 2026-01-06 | 39.40 | $40.07 | 407551 |
| 2026-01-05 | 39.31 | $39.00 | 507316 |
| 2026-01-02 | 39.32 | $38.54 | 404354 |
| 2025-12-31 | 39.39 | $38.90 | 357000 |
| 2025-12-30 | 39.42 | $39.31 | 221119 |
| 2025-12-29 | 39.40 | $39.27 | 264600 |
| 2025-12-26 | 39.40 | $39.40 | 187021 |
| 2025-12-24 | 39.39 | $40.09 | 138400 |
| 2025-12-23 | 39.31 | $40.20 | 225612 |
| 2025-12-22 | 39.21 | $41.39 | 502346 |
| 2025-12-19 | 38.98 | $39.44 | 361600 |
| 2025-12-18 | 38.92 | $39.60 | 280808 |
| 2025-12-17 | 38.82 | $39.66 | 319842 |
| 2025-12-16 | 38.68 | $39.05 | 316405 |
| 2025-12-15 | 38.58 | $38.88 | 393224 |
| 2025-12-12 | 38.47 | $38.63 | 455500 |
| 2025-12-11 | 38.36 | $37.97 | 511100 |
| 2025-12-10 | 38.30 | $38.02 | 664371 |
| 2025-12-09 | 38.22 | $38.25 | 514100 |
| 2025-12-08 | 38.10 | $38.10 | 332200 |
| 2025-12-05 | 37.98 | $38.64 | 549827 |
| 2025-12-04 | 37.77 | $39.62 | 438454 |
| 2025-12-03 | 37.45 | $39.41 | 301737 |
| 2025-12-02 | 37.10 | $39.10 | 218600 |
| 2025-12-01 | 36.73 | $39.12 | 454036 |
| 2025-11-28 | 36.28 | $39.95 | 156300 |
| 2025-11-26 | 35.69 | $39.94 | 480578 |
| 2025-11-25 | 35.01 | $39.93 | 560410 |
| 2025-11-24 | 34.27 | $38.49 | 677731 |
| 2025-11-21 | 33.59 | $37.88 | 727800 |
| 2025-11-20 | 32.90 | $35.72 | 745770 |
| 2025-11-19 | 32.37 | $34.65 | 468340 |
| 2025-11-18 | 31.89 | $33.55 | 330723 |
| 2025-11-17 | 31.46 | $33.95 | 350228 |
| 2025-11-14 | 30.94 | $33.45 | 483880 |
| 2025-11-13 | 30.42 | $34.12 | 398600 |
| 2025-11-12 | 29.77 | $34.82 | 339800 |
| 2025-11-11 | 29.01 | $34.97 | 458200 |
| 2025-11-10 | 28.16 | $34.74 | 390565 |
| 2025-11-07 | 27.29 | $33.04 | 375524 |
| 2025-11-06 | 26.52 | $33.55 | 679352 |
| 2025-11-05 | 25.66 | $33.57 | 1.1M |
| 2025-11-04 | 24.76 | $31.63 | 1.5M |
| 2025-11-03 | 23.99 | $25.99 | 1.1M |
| 2025-10-31 | 23.75 | $25.50 | 454300 |
| 2025-10-30 | 23.54 | $24.21 | 196721 |
| 2025-10-29 | 23.45 | $23.74 | 196000 |
| 2025-10-28 | 23.40 | $24.15 | 168700 |
| 2025-10-27 | 23.30 | $23.96 | 210433 |
| 2025-10-24 | 23.21 | $24.51 | 198915 |
| 2025-10-23 | 23.06 | $24.18 | 209403 |
| 2025-10-22 | 22.94 | $23.74 | 246200 |
| 2025-10-21 | 22.85 | $23.40 | 279076 |
| 2025-10-20 | 22.80 | $23.01 | 284600 |
| 2025-10-17 | 22.79 | $22.14 | 230821 |
| 2025-10-16 | 22.87 | $22.53 | 240528 |
| 2025-10-15 | 22.92 | $22.51 | 339500 |
| 2025-10-14 | 22.97 | $22.36 | 254931 |
| 2025-10-13 | 23.03 | $22.81 | 186600 |
| 2025-10-10 | 23.04 | $23.08 | 263143 |
| 2025-10-09 | 23.01 | $23.66 | 191700 |
| 2025-10-08 | 22.93 | $23.59 | 242900 |
| 2025-10-07 | 22.85 | $22.92 | 279500 |
| 2025-10-06 | 22.85 | $23.31 | 419600 |
| 2025-10-03 | 22.81 | $22.72 | 228512 |
| 2025-10-02 | 22.83 | $22.23 | 455338 |
| 2025-10-01 | 22.90 | $23.02 | 410340 |
| 2025-09-30 | 22.89 | $22.77 | 212616 |
| 2025-09-29 | 22.92 | $22.36 | 227100 |
| 2025-09-26 | 22.99 | $22.71 | 163300 |
| 2025-09-25 | 23.04 | $22.74 | 306009 |
| 2025-09-24 | 23.08 | $22.67 | 251015 |
| 2025-09-23 | 23.12 | $23.56 | 261647 |
| 2025-09-22 | 23.06 | $24.08 | 301635 |
| 2025-09-19 | 22.93 | $24.41 | 692628 |
| 2025-09-18 | 22.76 | $23.46 | 558800 |
| 2025-09-17 | 22.65 | $21.82 | 251415 |
| 2025-09-16 | 22.69 | $21.75 | 435219 |
| 2025-09-15 | 22.74 | $21.62 | 644331 |
| 2025-09-12 | 22.79 | $21.42 | 301733 |
| 2025-09-11 | 22.85 | $22.75 | 332400 |
| 2025-09-10 | 22.77 | $22.94 | 380018 |
| 2025-09-09 | 22.65 | $24.65 | 309323 |
| 2025-09-08 | 22.34 | $24.06 | 276639 |
| 2025-09-05 | 22.07 | $23.56 | 233004 |
| 2025-09-04 | 21.83 | $23.09 | 419900 |
| 2025-09-03 | 21.61 | $23.20 | 656800 |
| 2025-09-02 | 21.37 | $24.21 | 659313 |
| 2025-08-29 | 20.99 | $24.01 | 518805 |
| 2025-08-28 | 20.59 | $23.46 | 655802 |
| 2025-08-27 | 20.20 | $22.28 | 839200 |
| 2025-08-26 | 19.90 | $21.35 | 490603 |
| 2025-08-25 | 19.65 | $20.57 | 281230 |
| 2025-08-22 | 19.46 | $20.84 | 355000 |
| 2025-08-21 | 19.23 | $19.97 | 227389 |
| 2025-08-20 | 19.05 | $19.78 | 343367 |
| 2025-08-19 | 18.89 | $19.90 | 635401 |
| 2025-08-18 | 18.69 | $20.56 | 360800 |
| 2025-08-15 | 18.41 | $20.09 | 717200 |
| 2025-08-14 | 18.17 | $19.82 | 724443 |
| 2025-08-13 | 17.93 | $19.41 | 2.4M |
| 2025-08-12 | 17.73 | $19.34 | 475200 |
| 2025-08-11 | 17.54 | $19.16 | 452900 |
| 2025-08-08 | 17.36 | $19.36 | 560800 |
| 2025-08-07 | 17.17 | $19.65 | 738080 |
| 2025-08-06 | 16.95 | $19.76 | 1.3M |
| 2025-08-05 | 16.72 | $20.35 | 2.0M |
| 2025-08-04 | 16.43 | $15.32 | 884200 |
| 2025-08-01 | 16.64 | $14.65 | 421610 |
| 2025-07-31 | 16.94 | $15.15 | 455600 |
| 2025-07-30 | 17.22 | $16.08 | 346200 |
| 2025-07-29 | 17.43 | $16.23 | 325700 |
| 2025-07-28 | 17.64 | $16.33 | 330900 |
| 2025-07-25 | 17.86 | $16.07 | 288523 |
| 2025-07-24 | 18.13 | $16.43 | 308618 |
| 2025-07-23 | 18.38 | $16.80 | 399252 |
| 2025-07-22 | 18.60 | $16.32 | 457400 |
| 2025-07-21 | 18.88 | $16.72 | 543400 |
| 2025-07-18 | 19.13 | $16.54 | 463744 |
| 2025-07-17 | 19.41 | $17.39 | 482566 |
| 2025-07-16 | 19.61 | $18.68 | 256827 |
| 2025-07-15 | 19.69 | $18.87 | 300500 |
| 2025-07-14 | 19.76 | $19.50 | 231100 |
| 2025-07-11 | 19.76 | $19.66 | 284100 |
| 2025-07-10 | 19.74 | $19.84 | 282936 |
| 2025-07-09 | 19.69 | $20.12 | 415214 |
| 2025-07-08 | 19.61 | $19.76 | 400644 |
| 2025-07-07 | 19.56 | $19.46 | 576200 |
| 2025-07-03 | 19.52 | $20.30 | 166047 |
| 2025-07-02 | 19.38 | $20.01 | 337500 |
| 2025-07-01 | 19.26 | $20.34 | 353247 |
| 2025-06-30 | 19.08 | $20.42 | 527611 |
| 2025-06-27 | 18.88 | $20.35 | 1.4M |
| 2025-06-26 | 18.66 | $19.75 | 434100 |
| 2025-06-25 | 18.48 | $19.47 | 430423 |
| 2025-06-24 | 18.31 | $19.16 | 310009 |
| 2025-06-23 | 18.16 | $18.85 | 255500 |
| 2025-06-20 | 18.02 | $18.52 | 312825 |
| 2025-06-18 | 17.90 | $18.91 | 335521 |
| 2025-06-17 | 17.74 | $18.54 | 581600 |
| 2025-06-16 | 17.59 | $19.27 | 369679 |
| 2025-06-13 | 17.37 | $18.75 | 516146 |
| 2025-06-12 | 17.19 | $18.82 | 573305 |
| 2025-06-11 | 16.98 | $18.44 | 424100 |
| 2025-06-10 | 16.81 | $18.04 | 323802 |
| 2025-06-09 | 16.67 | $18.17 | 469454 |
| 2025-06-06 | 16.51 | $17.60 | 560200 |
| 2025-06-05 | 16.40 | $17.02 | 343700 |
| 2025-06-04 | 16.35 | $17.02 | 279926 |
| 2025-06-03 | 16.30 | $16.71 | 391300 |
| 2025-06-02 | 16.28 | $16.27 | 487737 |
| 2025-05-30 | 16.32 | $15.97 | 441011 |
| 2025-05-29 | 16.41 | $15.95 | 329133 |
| 2025-05-28 | 16.52 | $16.23 | 540400 |
| 2025-05-27 | 16.62 | $15.80 | 531067 |
| 2025-05-23 | 16.78 | $16.10 | 287463 |
| 2025-05-22 | 16.93 | $15.89 | 292532 |
| 2025-05-21 | 17.13 | $16.02 | 318503 |
| 2025-05-20 | 17.34 | $16.50 | 244623 |
| 2025-05-19 | 17.53 | $16.40 | 334100 |
| 2025-05-16 | 17.75 | $16.75 | 393900 |
| 2025-05-15 | 17.96 | $16.48 | 409234 |
| 2025-05-14 | 18.22 | $16.32 | 439644 |
| 2025-05-13 | 18.52 | $17.03 | 498900 |
| 2025-05-12 | 18.76 | $17.04 | 370831 |
| 2025-05-09 | 19.02 | $16.79 | 380700 |
| 2025-05-08 | 19.31 | $17.21 | 583100 |
| 2025-05-07 | 19.57 | $17.05 | 792721 |
| 2025-05-06 | 19.86 | $16.62 | 1.6M |
| 2025-05-05 | 20.20 | $18.75 | 546500 |
| 2025-05-02 | 20.34 | $19.35 | 1.2M |
| 2025-05-01 | 20.42 | $19.31 | 471140 |
| 2025-04-30 | 20.50 | $20.05 | 394200 |
| 2025-04-29 | 20.52 | $19.85 | 322500 |
| 2025-04-28 | 20.55 | $20.09 | 489240 |
| 2025-04-25 | 20.56 | $20.63 | 298200 |
| 2025-04-24 | 20.52 | $20.93 | 567322 |
| 2025-04-23 | 20.44 | $21.27 | 468300 |
| 2025-04-22 | 20.34 | $21.98 | 350110 |
| 2025-04-21 | 20.15 | $21.14 | 635228 |
| 2025-04-17 | 20.05 | $21.51 | 454033 |
| 2025-04-16 | 19.90 | $21.26 | 501800 |
| 2025-04-15 | 19.77 | $21.05 | 515600 |
| 2025-04-14 | 19.66 | $19.89 | 193500 |
| 2025-04-11 | 19.67 | $19.70 | 209040 |
| 2025-04-10 | 19.68 | $19.30 | 251032 |
| 2025-04-09 | 19.74 | $20.11 | 553200 |
| 2025-04-08 | 19.71 | $18.60 | 419200 |
| 2025-04-07 | 19.83 | $19.09 | 420500 |
| 2025-04-04 | 19.91 | $18.57 | 459518 |
| 2025-04-03 | 20.04 | $19.19 | 289700 |
| 2025-04-02 | 20.12 | $20.19 | 267600 |
| 2025-04-01 | 20.11 | $19.78 | 244300 |
| 2025-03-31 | 20.15 | $20.02 | 324700 |
| 2025-03-28 | 20.17 | $19.94 | 203414 |
| 2025-03-27 | 20.21 | $20.10 | 178034 |
| 2025-03-26 | 20.26 | $20.08 | 181788 |
| 2025-03-25 | 20.34 | $20.84 | 175036 |
| 2025-03-24 | 20.37 | $20.98 | 155700 |
| 2025-03-21 | 20.40 | $20.52 | 605800 |
| 2025-03-20 | 20.51 | $20.07 | 355827 |
| 2025-03-19 | 20.68 | $20.54 | 235742 |
| 2025-03-18 | 20.84 | $20.49 | 470900 |
| 2025-03-17 | 21.04 | $20.03 | 629800 |
| 2025-03-14 | 21.31 | $19.29 | 705308 |
| 2025-03-13 | 21.70 | $18.76 | 408046 |
| 2025-03-12 | 22.18 | $19.63 | 609100 |
| 2025-03-11 | 22.61 | $19.54 | 736500 |
| 2025-03-10 | 23.10 | $18.93 | 761759 |
| 2025-03-07 | 23.68 | $20.21 | 412859 |
| 2025-03-06 | 24.18 | $20.59 | 489202 |
| 2025-03-05 | 24.68 | $21.32 | 342448 |
| 2025-03-04 | 25.14 | $22.23 | 689533 |
| 2025-03-03 | 25.54 | $21.27 | 553802 |
| 2025-02-28 | 26.07 | $21.68 | 940400 |
| 2025-02-27 | 26.59 | $25.28 | 586549 |
| 2025-02-26 | 26.78 | $26.04 | 389915 |
| 2025-02-25 | 26.90 | $25.09 | 591800 |
| 2025-02-24 | 27.12 | $25.36 | 242625 |
| 2025-02-21 | 27.32 | $25.75 | 294905 |
| 2025-02-20 | 27.49 | $26.15 | 361731 |
| 2025-02-19 | 27.62 | $27.19 | 331732 |
| 2025-02-18 | 27.65 | $26.72 | 315700 |
| 2025-02-14 | 27.71 | $27.32 | 352500 |
| 2025-02-13 | 27.71 | $27.61 | 703841 |
| 2025-02-12 | 27.66 | $27.85 | 363800 |
| 2025-02-11 | 27.59 | $28.12 | 423442 |
| 2025-02-10 | 27.47 | $27.71 | 409212 |
| 2025-02-07 | 27.41 | $27.60 | 267000 |
| 2025-02-06 | 27.39 | $27.83 | 293100 |
| 2025-02-05 | 27.36 | $28.12 | 461222 |
| 2025-02-04 | 27.31 | $28.15 | 410416 |
| 2025-02-03 | 27.26 | $28.75 | 299800 |
| 2025-01-31 | 27.15 | $28.27 | 325236 |
| 2025-01-30 | 27.08 | $28.22 | 277600 |
| 2025-01-29 | 27.00 | $27.49 | 358810 |
| 2025-01-28 | 26.99 | $27.06 | 306535 |
| 2025-01-27 | 27.03 | $26.65 | 368923 |
| 2025-01-24 | 27.10 | $26.44 | 249808 |
| 2025-01-23 | 27.20 | $26.50 | 221249 |
| 2025-01-22 | 27.30 | $26.62 | 449530 |
| 2025-01-21 | 27.39 | $26.72 | 655042 |
| 2025-01-17 | 27.48 | $24.94 | 508834 |
| 2025-01-16 | 27.74 | $25.09 | 375666 |
| 2025-01-15 | 28.01 | $25.02 | 541635 |
| 2025-01-14 | 28.30 | $25.46 | 1.1M |
| 2025-01-13 | 28.57 | $26.15 | 1.3M |
| 2025-01-10 | 28.79 | $30.25 | 1.2M |
| 2025-01-08 | 28.62 | $32.72 | 351600 |
| 2025-01-07 | 28.20 | $32.17 | 389601 |
| 2025-01-06 | 27.83 | $29.36 | 376130 |
| 2025-01-03 | 27.74 | $28.61 | 287900 |
| 2025-01-02 | 27.74 | $28.04 | 267451 |
| 2024-12-31 | 27.81 | $26.65 | 196100 |
| 2024-12-30 | 28.03 | $26.66 | 177348 |
| 2024-12-27 | 28.26 | $26.83 | 167200 |
| 2024-12-26 | 28.50 | $27.10 | 234500 |
| 2024-12-24 | 28.73 | $27.72 | 137429 |
| 2024-12-23 | 28.91 | $27.48 | 207610 |
| 2024-12-20 | 29.12 | $27.53 | 382600 |
| 2024-12-19 | 29.33 | $27.09 | 355700 |
| 2024-12-18 | 29.60 | $26.52 | 223600 |
| 2024-12-17 | 29.92 | $28.14 | 220400 |
| 2024-12-16 | 30.10 | $28.80 | 236734 |
| 2024-12-13 | 30.20 | $28.87 | 282400 |
| 2024-12-12 | 30.31 | $29.12 | 436111 |
| 2024-12-11 | 30.41 | $29.48 | 386300 |
| 2024-12-10 | 30.49 | $29.63 | 315400 |
| 2024-12-09 | 30.57 | $30.91 | 342723 |
| 2024-12-06 | 30.54 | $31.19 | 526341 |
| 2024-12-05 | 30.50 | $32.16 | 403136 |
| 2024-12-04 | 30.37 | $31.88 | 241322 |
| 2024-12-03 | 30.26 | $30.78 | 336500 |
| 2024-12-02 | 30.27 | $31.40 | 419802 |
| 2024-11-29 | 30.23 | $30.28 | 128800 |
| 2024-11-27 | 30.31 | $30.44 | 144628 |
| 2024-11-26 | 30.40 | $30.57 | 294577 |
| 2024-11-25 | 30.50 | $29.51 | 273346 |
| 2024-11-22 | 30.70 | $29.81 | 328905 |
| 2024-11-21 | 30.89 | $28.88 | 424765 |
| 2024-11-20 | 31.18 | $28.45 | 310500 |
| 2024-11-19 | 31.52 | $28.87 | 348200 |
| 2024-11-18 | 31.85 | $27.90 | 379132 |
| 2024-11-15 | 32.28 | $28.10 | 666900 |
| 2024-11-14 | 32.72 | $30.83 | 342411 |
| 2024-11-13 | 32.90 | $31.80 | 362900 |
| 2024-11-12 | 33.01 | $32.78 | 340503 |
| 2024-11-11 | 33.02 | $33.78 | 413663 |
| 2024-11-08 | 32.94 | $33.29 | 396300 |
| 2024-11-07 | 32.90 | $33.31 | 386100 |
| 2024-11-06 | 32.83 | $32.66 | 658715 |
| 2024-11-05 | 32.81 | $31.15 | 1.1M |
| 2024-11-04 | 32.92 | $33.64 | 729397 |
| 2024-11-01 | 32.78 | $33.15 | 821307 |
| 2024-10-31 | 32.67 | $34.67 | 448900 |
| 2024-10-30 | 32.38 | $34.54 | 253600 |
| 2024-10-29 | 32.07 | $33.78 | 401540 |
| 2024-10-28 | 31.81 | $32.40 | 269080 |
| 2024-10-25 | 31.67 | $31.37 | 400200 |
| 2024-10-24 | 31.60 | $31.80 | 252708 |
| 2024-10-23 | 31.48 | $31.92 | 283600 |
| 2024-10-22 | 31.33 | $32.26 | 274100 |
| 2024-10-21 | 31.13 | $31.87 | 380000 |
| 2024-10-18 | 30.96 | $32.64 | 281447 |
| 2024-10-17 | 30.71 | $33.06 | 411600 |
| 2024-10-16 | 30.41 | $33.77 | 428400 |
| 2024-10-15 | 30.02 | $33.48 | 1.0M |
| 2024-10-14 | 29.65 | $34.26 | 1.0M |
| 2024-10-11 | 29.19 | $31.31 | 324800 |
| 2024-10-10 | 29.02 | $28.30 | 307900 |
| 2024-10-09 | 29.14 | $28.75 | 489000 |
| 2024-10-08 | 29.23 | $30.01 | 350900 |
| 2024-10-07 | 29.19 | $29.52 | 373200 |
| 2024-10-04 | 29.20 | $29.35 | 203300 |
| 2024-10-03 | 29.23 | $28.42 | 131600 |
| 2024-10-02 | 29.35 | $28.47 | 174018 |
| 2024-10-01 | 29.46 | $28.09 | 199430 |
| 2024-09-30 | 29.62 | $28.52 | 352900 |
| 2024-09-27 | 29.75 | $27.86 | 280573 |
| 2024-09-26 | 29.94 | $28.00 | 310200 |
| 2024-09-25 | 30.13 | $28.60 | 258446 |
| 2024-09-24 | 30.26 | $29.25 | 265200 |
| 2024-09-23 | 30.33 | $29.97 | 298200 |
| 2024-09-20 | 30.33 | $31.47 | 703435 |
| 2024-09-19 | 30.16 | $30.53 | 371100 |
| 2024-09-18 | 30.07 | $30.36 | 483670 |
| 2024-09-17 | 29.99 | $31.25 | 417108 |
| 2024-09-16 | 29.80 | $30.95 | 433500 |
| 2024-09-13 | 29.62 | $31.18 | 214400 |
| 2024-09-12 | 29.40 | $30.68 | 423028 |
| 2024-09-11 | 29.22 | $31.03 | 372380 |
| 2024-09-10 | 28.98 | $29.30 | 190000 |
| 2024-09-09 | 28.89 | $29.33 | 164725 |
| 2024-09-06 | 28.79 | $29.32 | 302966 |
| 2024-09-05 | 28.69 | $29.48 | 247910 |
| 2024-09-04 | 28.55 | $28.91 | 275300 |
| 2024-09-03 | 28.45 | $29.18 | 346200 |
| 2024-08-30 | 28.29 | $29.67 | 239041 |
| 2024-08-29 | 28.05 | $29.79 | 382933 |
| 2024-08-28 | 27.77 | $28.63 | 377500 |
| 2024-08-27 | 27.57 | $29.44 | 266256 |
| 2024-08-26 | 27.27 | $28.85 | 272618 |
| 2024-08-23 | 26.99 | $29.57 | 721727 |
| 2024-08-22 | 26.61 | $27.53 | 361300 |
| 2024-08-21 | 26.38 | $27.85 | 254228 |
| 2024-08-20 | 26.08 | $27.01 | 288400 |
| 2024-08-19 | 25.83 | $27.96 | 769900 |
| 2024-08-16 | 25.45 | $26.99 | 307106 |
| 2024-08-15 | 25.12 | $27.14 | 257000 |
| 2024-08-14 | 24.75 | $26.97 | 348355 |
| 2024-08-13 | 24.36 | $27.69 | 369500 |
| 2024-08-12 | 23.85 | $26.75 | 317803 |
| 2024-08-09 | 23.40 | $26.83 | 432710 |
| 2024-08-08 | 22.91 | $27.84 | 636200 |
| 2024-08-07 | 22.27 | $26.81 | 1.3M |
| 2024-08-06 | 21.68 | $24.90 | 1.7M |
| 2024-08-05 | 21.25 | $21.85 | 605129 |
| 2024-08-02 | 21.08 | $22.28 | 608232 |
| 2024-08-01 | 20.86 | $23.04 | 442137 |
| 2024-07-31 | 20.55 | $24.13 | 300344 |
| 2024-07-30 | 20.12 | $23.73 | 476414 |
| 2024-07-29 | 19.72 | $22.03 | 482233 |
| 2024-07-26 | 19.48 | $21.06 | 498401 |
| 2024-07-25 | 19.33 | $19.31 | 246122 |
| 2024-07-24 | 19.36 | $19.85 | 202539 |
| 2024-07-23 | 19.35 | $20.29 | 252244 |
| 2024-07-22 | 19.30 | $19.90 | 272369 |
| 2024-07-19 | 19.29 | $19.92 | 418421 |
| 2024-07-18 | 19.29 | $18.94 | 333191 |
| 2024-07-17 | 19.40 | $19.41 | 528556 |
| 2024-07-16 | 19.48 | $19.52 | 464059 |
| 2024-07-15 | 19.56 | $18.85 | 409508 |
| 2024-07-12 | 19.73 | $18.55 | 343234 |
| 2024-07-11 | 19.95 | $18.49 | 379035 |
| 2024-07-10 | 20.19 | $17.48 | 306649 |
| 2024-07-09 | 20.55 | $17.85 | 532990 |
| 2024-07-08 | 20.90 | $17.95 | 652829 |
| 2024-07-05 | 21.27 | $17.40 | 960535 |
| 2024-07-03 | 21.72 | $21.25 | 328977 |
| 2024-07-02 | 21.81 | $21.26 | 202966 |
| 2024-07-01 | 21.91 | $21.19 | 288876 |
| 2024-06-28 | 22.03 | $21.77 | 638224 |
| 2024-06-27 | 22.10 | $21.16 | 160212 |
| 2024-06-26 | 22.25 | $21.09 | 219935 |
| 2024-06-25 | 22.42 | $21.44 | 225907 |
| 2024-06-24 | 22.57 | $22.18 | 363189 |
| 2024-06-21 | 22.66 | $21.39 | 376611 |
| 2024-06-20 | 22.84 | $21.07 | 292340 |
| 2024-06-18 | 23.06 | $22.16 | 189994 |
| 2024-06-17 | 23.20 | $22.82 | 296377 |
| 2024-06-14 | 23.28 | $22.92 | 167356 |
| 2024-06-13 | 23.36 | $22.68 | 354838 |
| 2024-06-12 | 23.46 | $23.32 | 473129 |
| 2024-06-11 | 23.51 | $21.55 | 286552 |
| 2024-06-10 | 23.74 | $23.20 | 177286 |
| 2024-06-07 | 23.82 | $23.15 | 246802 |
| 2024-06-06 | 23.91 | $23.03 | 229781 |
| 2024-06-05 | 24.02 | $23.27 | 282598 |
| 2024-06-04 | 24.10 | $23.52 | 209548 |
| 2024-06-03 | 24.16 | $23.40 | 199352 |
| 2024-05-31 | 24.24 | $23.26 | 208285 |
| 2024-05-30 | 24.33 | $24.21 | 184216 |
| 2024-05-29 | 24.32 | $24.51 | 206448 |
| 2024-05-28 | 24.27 | $24.53 | 179661 |
| 2024-05-24 | 24.20 | $24.37 | 130508 |
| 2024-05-23 | 24.12 | $23.74 | 287263 |
| 2024-05-22 | 24.09 | $24.48 | 217120 |
| 2024-05-21 | 23.96 | $24.92 | 216001 |
| 2024-05-20 | 23.77 | $24.94 | 417269 |
| 2024-05-17 | 23.54 | $24.24 | 246374 |
| 2024-05-16 | 23.37 | $24.22 | 285481 |
| 2024-05-15 | 23.17 | $24.36 | 241095 |
| 2024-05-14 | 22.93 | $23.91 | 221513 |
| 2024-05-13 | 22.71 | $24.25 | 218948 |
| 2024-05-10 | 22.44 | $24.24 | 357764 |
| 2024-05-09 | 22.14 | $24.42 | 322093 |
| 2024-05-08 | 21.81 | $23.54 | 267431 |
| 2024-05-07 | 21.55 | $23.80 | 328456 |
| 2024-05-06 | 21.26 | $24.41 | 437349 |
| 2024-05-03 | 20.89 | $24.33 | 839813 |
| 2024-05-02 | 20.51 | $22.84 | 322974 |
| 2024-05-01 | 20.26 | $22.02 | 250537 |
| 2024-04-30 | 20.09 | $21.09 | 330878 |
| 2024-04-29 | 20.02 | $21.53 | 207166 |
| 2024-04-26 | 19.90 | $20.34 | 112239 |
| 2024-04-25 | 19.91 | $19.51 | 187856 |
| 2024-04-24 | 20.00 | $19.86 | 113413 |
| 2024-04-23 | 20.07 | $20.06 | 198460 |
| 2024-04-22 | 20.13 | $19.61 | 94950 |
| 2024-04-19 | 20.23 | $19.31 | 129601 |
| 2024-04-18 | 20.37 | $19.20 | 139714 |
| 2024-04-17 | 20.52 | $18.84 | 109548 |
| 2024-04-16 | 20.71 | $18.94 | 138565 |
| 2024-04-15 | 20.89 | $19.23 | 102667 |
| 2024-04-12 | 21.04 | $20.06 | 148243 |
| 2024-04-11 | 21.11 | $20.78 | 86764 |
| 2024-04-10 | 21.11 | $20.43 | 112066 |
| 2024-04-09 | 21.14 | $21.54 | 123050 |
| 2024-04-08 | 21.05 | $20.86 | 111166 |
| 2024-04-05 | 21.03 | $20.82 | 154356 |
| 2024-04-04 | 21.01 | $21.24 | 155602 |
| 2024-04-03 | 20.95 | $21.53 | 176968 |
| 2024-04-02 | 20.87 | $22.20 | 182649 |
| 2024-04-01 | 20.72 | $22.25 | 220180 |
| 2024-03-28 | 20.56 | $22.15 | 380402 |
| 2024-03-27 | 20.38 | $21.28 | 155321 |
| 2024-03-26 | 20.31 | $21.59 | 209523 |
| 2024-03-25 | 20.22 | $20.82 | 156759 |
| 2024-03-22 | 20.22 | $20.27 | 201513 |
| 2024-03-21 | 20.29 | $21.10 | 308674 |
| 2024-03-20 | 20.30 | $20.35 | 179931 |
| 2024-03-19 | 20.39 | $19.36 | 311894 |
| 2024-03-18 | 20.61 | $18.95 | 175450 |
| 2024-03-15 | 20.90 | $18.85 | 308183 |
| 2024-03-14 | 21.23 | $19.30 | 150836 |
| 2024-03-13 | 21.54 | $19.86 | 173294 |
| 2024-03-12 | 21.81 | $19.96 | 219613 |
| 2024-03-11 | 22.08 | $20.05 | 238130 |
| 2024-03-08 | 22.37 | $20.79 | 385808 |
| 2024-03-07 | 22.61 | $20.75 | 335458 |
| 2024-03-06 | 22.86 | $21.46 | 274754 |
| 2024-03-05 | 23.05 | $22.31 | 511691 |
| 2024-03-04 | 23.17 | $21.23 | 416903 |
| 2024-03-01 | 23.40 | $19.94 | 608625 |
| 2024-02-29 | 23.78 | $18.06 | 965206 |
| 2024-02-28 | 24.35 | $24.39 | 351312 |
| 2024-02-27 | 24.32 | $25.09 | 278206 |
| 2024-02-26 | 24.22 | $24.51 | 209358 |
| 2024-02-23 | 24.17 | $23.87 | 179115 |
| 2024-02-22 | 24.16 | $24.36 | 142850 |
| 2024-02-21 | 24.08 | $24.69 | 288162 |
| 2024-02-20 | 23.94 | $25.09 | 247225 |
| 2024-02-16 | 23.75 | $25.30 | 211641 |
| 2024-02-15 | 23.50 | $24.88 | 403189 |
| 2024-02-14 | 23.27 | $23.50 | 169359 |
| 2024-02-13 | 23.15 | $23.06 | 329364 |
| 2024-02-12 | 23.05 | $24.60 | 279408 |
| 2024-02-09 | 22.79 | $23.92 | 120928 |
| 2024-02-08 | 22.57 | $23.85 | 138563 |
| 2024-02-07 | 22.35 | $23.46 | 143538 |
| 2024-02-06 | 22.16 | $23.99 | 153287 |
| 2024-02-05 | 21.90 | $23.30 | 288252 |
| 2024-02-02 | 21.70 | $23.41 | 130459 |
| 2024-02-01 | 21.47 | $23.68 | 150071 |
| 2024-01-31 | 21.21 | $23.08 | 202454 |
| 2024-01-30 | 20.99 | $23.96 | 191712 |
| 2024-01-29 | 20.68 | $24.70 | 319497 |
| 2024-01-26 | 20.29 | $21.73 | 394877 |
| 2024-01-25 | 20.19 | $20.64 | 258859 |
| 2024-01-24 | 20.19 | $19.69 | 215897 |
| 2024-01-23 | 20.29 | $19.89 | 120103 |
| 2024-01-22 | 20.39 | $19.79 | 197803 |
| 2024-01-19 | 20.50 | $19.16 | 207649 |
| 2024-01-18 | 20.67 | $19.52 | 155061 |
| 2024-01-17 | 20.82 | $19.23 | 335515 |
| 2024-01-16 | 20.99 | $19.37 | 222282 |
| 2024-01-12 | 21.16 | $20.03 | 147615 |
| 2024-01-11 | 21.27 | $20.61 | 121562 |
| 2024-01-10 | 21.32 | $21.43 | 197588 |
| 2024-01-09 | 21.28 | $20.96 | 279504 |
| 2024-01-08 | 21.29 | $21.87 | 274913 |
| 2024-01-05 | 21.19 | $21.00 | 388396 |
| 2024-01-04 | 21.17 | $20.32 | 234714 |
| 2024-01-03 | 21.22 | $20.79 | 207849 |
| 2024-01-02 | 21.21 | $21.96 | 260928 |
| 2023-12-29 | 21.08 | $21.58 | 211418 |
| 2023-12-28 | 20.99 | $22.43 | 161344 |
| 2023-12-27 | 20.80 | $22.13 | 167827 |
| 2023-12-26 | 20.62 | $21.93 | 118542 |
| 2023-12-22 | 20.45 | $21.63 | 196112 |
| 2023-12-21 | 20.31 | $21.79 | 252284 |
| 2023-12-20 | 20.14 | $20.48 | 248939 |
| 2023-12-19 | 20.09 | $21.08 | 161845 |
| 2023-12-18 | 19.97 | $20.11 | 222954 |
| 2023-12-15 | 19.95 | $20.07 | 338405 |
| 2023-12-14 | 19.93 | $20.61 | 472376 |
| 2023-12-13 | 19.85 | $20.55 | 679029 |
| 2023-12-12 | 19.77 | $19.99 | 309380 |
| 2023-12-11 | 19.73 | $19.61 | 110802 |
| 2023-12-08 | 19.71 | $20.17 | 200117 |
| 2023-12-07 | 19.63 | $19.30 | 184947 |
| 2023-12-06 | 19.62 | $19.46 | 277422 |
| 2023-12-05 | 19.60 | $19.83 | 185704 |
| 2023-12-04 | 19.52 | $19.95 | 169729 |
| 2023-12-01 | 19.43 | $19.97 | 219277 |
| 2023-11-30 | 19.32 | $19.99 | 243040 |
| 2023-11-29 | 19.19 | $19.86 | 296933 |
| 2023-11-28 | 19.05 | $19.48 | 176792 |
| 2023-11-27 | 18.92 | $19.78 | 138264 |
| 2023-11-24 | 18.73 | $19.88 | 52546 |
| 2023-11-22 | 18.50 | $19.85 | 151869 |
| 2023-11-21 | 18.23 | $19.38 | 174638 |
| 2023-11-20 | 17.98 | $20.06 | 243863 |
| 2023-11-17 | 17.64 | $19.64 | 230493 |
| 2023-11-16 | 17.30 | $19.25 | 165553 |
| 2023-11-15 | 16.96 | $19.22 | 248347 |
| 2023-11-14 | 16.60 | $19.14 | 393597 |
| 2023-11-13 | 16.23 | $17.72 | 145292 |
| 2023-11-10 | 15.96 | $17.18 | 242476 |
| 2023-11-09 | 15.73 | $17.13 | 257478 |
| 2023-11-08 | 15.47 | $17.96 | 225082 |
| 2023-11-07 | 15.12 | $18.00 | 273070 |
| 2023-11-06 | 14.74 | $18.06 | 396164 |
| 2023-11-03 | 14.35 | $17.98 | 731294 |
| 2023-11-02 | 13.94 | $16.65 | 359940 |
| 2023-11-01 | 13.65 | $15.70 | 479646 |
| 2023-10-31 | 13.45 | $15.62 | 497273 |
| 2023-10-30 | 13.26 | $14.23 | 391505 |
| 2023-10-27 | 13.21 | $13.06 | 337540 |
| 2023-10-26 | 13.29 | $13.08 | 224113 |
| 2023-10-25 | 13.39 | $12.66 | 292692 |
| 2023-10-24 | 13.55 | $13.22 | 191712 |
| 2023-10-23 | 13.67 | $12.80 | 553077 |
| 2023-10-20 | 13.84 | $12.80 | 164716 |
| 2023-10-19 | 14.04 | $12.80 | 183788 |
| 2023-10-18 | 14.25 | $13.02 | 176348 |
| 2023-10-17 | 14.46 | $13.57 | 354694 |
| 2023-10-16 | 14.63 | $13.35 | 423058 |
| 2023-10-13 | 14.84 | $12.38 | 241918 |
| 2023-10-12 | 15.16 | $12.19 | 290052 |
| 2023-10-11 | 15.53 | $13.62 | 282187 |
| 2023-10-10 | 15.79 | $14.68 | 267337 |
| 2023-10-09 | 15.96 | $14.36 | 288416 |
| 2023-10-06 | 16.18 | $14.45 | 534629 |
| 2023-10-05 | 16.41 | $14.86 | 232940 |
| 2023-10-04 | 16.63 | $15.41 | 174113 |
| 2023-10-03 | 16.80 | $15.65 | 177270 |
| 2023-10-02 | 16.98 | $16.43 | 178193 |
| 2023-09-29 | 17.09 | $16.89 | 275532 |
| 2023-09-28 | 17.17 | $17.39 | 270176 |
| 2023-09-27 | 17.22 | $16.39 | 167995 |
| 2023-09-26 | 17.38 | $16.07 | 198747 |
| 2023-09-25 | 17.58 | $16.52 | 107611 |
| 2023-09-22 | 17.75 | $16.52 | 102471 |
| 2023-09-21 | 17.93 | $16.66 | 101091 |
| 2023-09-20 | 18.10 | $16.94 | 156351 |
| 2023-09-19 | 18.25 | $16.77 | 170633 |
| 2023-09-18 | 18.43 | $16.69 | 236430 |
| 2023-09-15 | 18.61 | $17.30 | 459840 |
| 2023-09-14 | 18.74 | $17.60 | 162191 |
| 2023-09-13 | 18.84 | $18.51 | 184052 |
| 2023-09-12 | 18.85 | $18.25 | 224030 |
| 2023-09-11 | 18.90 | $18.76 | 146523 |
| 2023-09-08 | 18.88 | $18.34 | 178418 |
| 2023-09-07 | 18.91 | $18.79 | 130019 |
| 2023-09-06 | 18.88 | $19.08 | 118400 |
| 2023-09-05 | 18.83 | $19.12 | 155400 |
| 2023-09-01 | 18.76 | $19.66 | 119800 |
| 2023-08-31 | 18.63 | $19.93 | 280600 |
| 2023-08-30 | 18.48 | $19.91 | 156800 |
| 2023-08-29 | 18.31 | $19.62 | 180700 |
| 2023-08-28 | 18.15 | $18.78 | 318100 |
| 2023-08-25 | 18.07 | $18.63 | 149900 |
| 2023-08-24 | 17.99 | $18.71 | 271300 |
| 2023-08-23 | 17.89 | $18.45 | 177900 |
| 2023-08-22 | 17.80 | $17.67 | 143500 |
| 2023-08-21 | 17.77 | $17.92 | 284600 |
| 2023-08-18 | 17.71 | $17.56 | 227500 |
| 2023-08-17 | 17.68 | $17.26 | 227800 |
| 2023-08-16 | 17.68 | $18.15 | 215400 |
| 2023-08-15 | 17.59 | $18.79 | 203900 |
| 2023-08-14 | 17.42 | $18.80 | 315000 |
| 2023-08-11 | 17.25 | $17.50 | 305800 |
| 2023-08-10 | 17.19 | $17.50 | 245300 |
| 2023-08-09 | 17.12 | $17.68 | 165700 |
| 2023-08-08 | 17.04 | $17.72 | 265600 |
| 2023-08-07 | 16.96 | $17.89 | 279200 |
| 2023-08-04 | 16.88 | $18.50 | 440600 |
| 2023-08-03 | 16.75 | $18.77 | 739100 |
| 2023-08-02 | 16.56 | $16.79 | 307600 |
| 2023-08-01 | 16.55 | $16.72 | 424500 |
| 2023-07-31 | 16.53 | $16.85 | 504300 |
| 2023-07-28 | 16.49 | $16.83 | 419100 |
| 2023-07-27 | 16.43 | $15.84 | 1.4M |
| 2023-07-26 | 16.45 | $15.51 | 415300 |
| 2023-07-25 | 16.49 | $15.30 | 437300 |
| 2023-07-24 | 16.54 | $15.84 | 229300 |
| 2023-07-21 | 16.53 | $16.73 | 245800 |
| 2023-07-20 | 16.41 | $16.70 | 176500 |
| 2023-07-19 | 16.28 | $17.06 | 334500 |
| 2023-07-18 | 16.10 | $16.83 | 525600 |
| 2023-07-17 | 15.92 | $16.50 | 412300 |
| 2023-07-14 | 15.76 | $15.95 | 532300 |
| 2023-07-13 | 15.64 | $16.20 | 1.2M |
| 2023-07-12 | 15.49 | $17.93 | 2.0M |
| 2023-07-11 | 15.16 | $19.68 | 633400 |
| 2023-07-10 | 14.63 | $19.84 | 1.6M |
| 2023-07-07 | 14.07 | $20.30 | 12.8M |
| 2023-07-06 | 13.44 | $13.28 | 455200 |
| 2023-07-05 | 13.48 | $13.70 | 281300 |
| 2023-07-03 | 13.47 | $13.55 | 153400 |
| 2023-06-30 | 13.52 | $13.72 | 398200 |
| 2023-06-29 | 13.59 | $13.26 | 456400 |
| 2023-06-28 | 13.75 | $13.62 | 276000 |
| 2023-06-27 | 13.94 | $13.40 | 542900 |
| 2023-06-26 | 14.20 | $12.81 | 448400 |
| 2023-06-23 | 14.58 | $12.72 | 960700 |
| 2023-06-22 | 15.03 | $13.25 | 733200 |
| 2023-06-21 | 15.49 | $13.03 | 363700 |
| 2023-06-20 | 16.03 | $13.25 | 421900 |
| 2023-06-16 | 16.60 | $13.18 | 631500 |
| 2023-06-15 | 17.23 | $13.40 | 613200 |
| 2023-06-14 | 17.88 | $13.67 | 652900 |
| 2023-06-13 | 18.55 | $14.45 | 538500 |
| 2023-06-12 | 19.19 | $14.73 | 579800 |
| 2023-06-09 | 19.84 | $14.66 | 386200 |
| 2023-06-08 | 20.53 | $14.33 | 868700 |
| 2023-06-07 | 21.30 | $14.91 | 1.0M |
| 2023-06-06 | 22.05 | $14.72 | 4.2M |
| 2023-06-05 | 22.86 | $11.66 | 8.2M |
| 2023-06-02 | 24.00 | $22.73 | 234100 |
| 2023-06-01 | 24.09 | $21.05 | 1.5M |
| 2023-05-31 | 24.35 | $24.43 | 236200 |
| 2023-05-30 | 24.28 | $24.62 | 255200 |
| 2023-05-26 | 24.18 | $26.00 | 120200 |
| 2023-05-25 | 23.93 | $25.18 | 257700 |
| 2023-05-24 | 23.74 | $25.83 | 117300 |
| 2023-05-23 | 23.48 | $25.82 | 270600 |
| 2023-05-22 | 23.20 | $25.00 | 144100 |
| 2023-05-19 | 22.99 | $24.61 | 109600 |
| 2023-05-18 | 22.82 | $23.51 | 106200 |
| 2023-05-17 | 22.76 | $22.89 | 78700 |
| 2023-05-16 | 22.75 | $22.66 | 77100 |
| 2023-05-15 | 22.78 | $23.56 | 81500 |
| 2023-05-12 | 22.71 | $22.87 | 103700 |
| 2023-05-11 | 22.71 | $22.69 | 103600 |
| 2023-05-10 | 22.73 | $23.20 | 155000 |
| 2023-05-09 | 22.70 | $22.65 | 118600 |
| 2023-05-08 | 22.72 | $22.64 | 137400 |
| 2023-05-05 | 22.73 | $22.25 | 252900 |
| 2023-05-04 | 22.79 | $22.01 | 226500 |
| 2023-05-03 | 22.87 | $22.91 | 113100 |
| 2023-05-02 | 22.86 | $22.06 | 122700 |
| 2023-05-01 | 22.93 | $22.75 | 98500 |
| 2023-04-28 | 22.93 | $22.63 | 97900 |
| 2023-04-27 | 22.95 | $22.15 | 43700 |
| 2023-04-26 | 23.01 | $22.15 | 52900 |
| 2023-04-25 | 23.08 | $22.60 | 77500 |
| 2023-04-24 | 23.10 | $23.76 | 65000 |
| 2023-04-21 | 23.00 | $24.33 | 71900 |
| 2023-04-20 | 22.84 | $24.02 | 88000 |
| 2023-04-19 | 22.70 | $23.56 | 96800 |
| 2023-04-18 | 22.59 | $22.81 | 133400 |
| 2023-04-17 | 22.55 | $23.75 | 147900 |
| 2023-04-14 | 22.41 | $22.58 | 277800 |
| 2023-04-13 | 22.38 | $23.23 | 135300 |
| 2023-04-12 | 22.29 | $22.11 | 78800 |
| 2023-04-11 | 22.30 | $22.52 | 96100 |
| 2023-04-10 | 22.26 | $22.12 | 71200 |
| 2023-04-06 | 22.24 | $22.26 | 109900 |
| 2023-04-05 | 22.21 | $22.30 | 100300 |
| 2023-04-04 | 22.17 | $22.42 | 111300 |
| 2023-04-03 | 22.12 | $22.33 | 159700 |
| 2023-03-31 | 22.08 | $22.72 | 190600 |
| 2023-03-30 | 22.02 | $22.23 | 88500 |
| 2023-03-29 | 22.01 | $22.45 | 150500 |
| 2023-03-28 | 21.99 | $22.20 | 82800 |
| 2023-03-27 | 22.00 | $22.63 | 85200 |
| 2023-03-24 | 21.98 | $22.51 | 113900 |
| 2023-03-23 | 21.98 | $22.16 | 135300 |
| 2023-03-22 | 22.02 | $21.56 | 114000 |
| 2023-03-21 | 22.13 | $22.39 | 130900 |
| 2023-03-20 | 22.16 | $21.33 | 122100 |
| 2023-03-17 | 22.32 | $21.40 | 195500 |
| 2023-03-16 | 22.50 | $22.39 | 111300 |
| 2023-03-15 | 22.60 | $22.65 | 170400 |
| 2023-03-14 | 22.69 | $21.69 | 211200 |
| 2023-03-13 | 22.90 | $19.99 | 333400 |
| 2023-03-10 | 23.29 | $19.47 | 290200 |
| 2023-03-09 | 23.77 | $21.28 | 197000 |
| 2023-03-08 | 24.11 | $21.69 | 155600 |
| 2023-03-07 | 24.43 | $22.61 | 192600 |
| 2023-03-06 | 24.68 | $24.28 | 180400 |
| 2023-03-03 | 24.79 | $24.68 | 296300 |
| 2023-03-02 | 24.88 | $23.64 | 164100 |
| 2023-03-01 | 25.09 | $22.86 | 446500 |
| 2023-02-28 | 25.39 | $25.18 | 159900 |
| 2023-02-27 | 25.48 | $24.76 | 232000 |
| 2023-02-24 | 25.61 | $24.36 | 146400 |
| 2023-02-23 | 25.79 | $23.62 | 132100 |
| 2023-02-22 | 26.05 | $23.58 | 124900 |
| 2023-02-21 | 26.33 | $23.75 | 174200 |
| 2023-02-17 | 26.60 | $26.00 | 91500 |
| 2023-02-16 | 26.67 | $25.99 | 119400 |
| 2023-02-15 | 26.74 | $26.90 | 96700 |
| 2023-02-14 | 26.72 | $26.26 | 77800 |
| 2023-02-13 | 26.77 | $25.98 | 104000 |
| 2023-02-10 | 26.85 | $26.47 | 124700 |
| 2023-02-09 | 26.88 | $26.28 | 86700 |
| 2023-02-08 | 26.93 | $26.75 | 132300 |
| 2023-02-07 | 26.92 | $26.82 | 115100 |
| 2023-02-06 | 26.89 | $26.71 | 133400 |
| 2023-02-03 | 26.85 | $28.30 | 126500 |
| 2023-02-02 | 26.63 | $28.49 | 176700 |
| 2023-02-01 | 26.37 | $27.52 | 224900 |
| 2023-01-31 | 26.18 | $27.08 | 139700 |
| 2023-01-30 | 26.01 | $26.12 | 175000 |
| 2023-01-27 | 25.92 | $26.00 | 89800 |
| 2023-01-26 | 25.82 | $25.65 | 72800 |
| 2023-01-25 | 25.74 | $26.54 | 63300 |
| 2023-01-24 | 25.56 | $26.55 | 55900 |
| 2023-01-23 | 25.36 | $27.00 | 188600 |
| 2023-01-20 | 25.10 | $26.64 | 102800 |
| 2023-01-19 | 24.86 | $26.19 | 115600 |
| 2023-01-18 | 24.65 | $27.07 | 86200 |
| 2023-01-17 | 24.34 | $27.06 | 105900 |
| 2023-01-13 | 24.03 | $27.21 | 133000 |
| 2023-01-12 | 23.68 | $26.03 | 122500 |
| 2023-01-11 | 23.44 | $25.46 | 183200 |
| 2023-01-10 | 23.24 | $24.73 | 127400 |
| 2023-01-09 | 23.10 | $23.37 | 217000 |
| 2023-01-06 | 23.09 | $22.80 | 136100 |
| 2023-01-05 | 23.14 | $22.85 | 165500 |
| 2023-01-04 | 23.19 | $23.14 | 148700 |
| 2023-01-03 | 23.22 | $22.78 | 186500 |
| 2022-12-30 | 23.30 | $23.54 | 157300 |
| 2022-12-29 | 23.31 | $23.20 | 182700 |
| 2022-12-28 | 23.35 | $21.65 | 343500 |
| 2022-12-27 | 23.54 | $21.56 | 159300 |
| 2022-12-23 | 23.74 | $23.23 | 101800 |
| 2022-12-22 | 23.76 | $23.66 | 66100 |
| 2022-12-21 | 23.74 | $24.04 | 123900 |
| 2022-12-20 | 23.66 | $23.29 | 204800 |
| 2022-12-19 | 23.64 | $22.93 | 178500 |
| 2022-12-16 | 23.65 | $24.07 | 275900 |
| 2022-12-15 | 23.53 | $24.69 | 187300 |
| 2022-12-14 | 23.34 | $24.85 | 191100 |
| 2022-12-13 | 23.12 | $23.87 | 168200 |
| 2022-12-12 | 22.99 | $23.07 | 161100 |
| 2022-12-09 | 22.94 | $22.32 | 193900 |
| 2022-12-08 | 22.94 | $24.41 | 166500 |
| 2022-12-07 | 22.72 | $23.68 | 119000 |
| 2022-12-06 | 22.56 | $23.81 | 124300 |
| 2022-12-05 | 22.36 | $24.41 | 180500 |
| 2022-12-02 | 22.09 | $25.71 | 153700 |
| 2022-12-01 | 21.69 | $24.05 | 142400 |
| 2022-11-30 | 21.45 | $23.59 | 314600 |
| 2022-11-29 | 21.27 | $21.87 | 380200 |
| 2022-11-28 | 21.26 | $20.61 | 124900 |
| 2022-11-25 | 21.40 | $21.27 | 41000 |
| 2022-11-23 | 21.47 | $21.07 | 132900 |
| 2022-11-22 | 21.56 | $21.08 | 123900 |
| 2022-11-21 | 21.66 | $20.84 | 118300 |
| 2022-11-18 | 21.78 | $21.00 | 281300 |
| 2022-11-17 | 21.89 | $20.00 | 235000 |
| 2022-11-16 | 22.10 | $21.78 | 144700 |
| 2022-11-15 | 22.14 | $23.03 | 140400 |
| 2022-11-14 | 22.07 | $22.58 | 271600 |
| 2022-11-11 | 22.04 | $22.41 | 369900 |
| 2022-11-10 | 22.02 | $21.02 | 541300 |
| 2022-11-09 | 22.16 | $18.08 | 295400 |
| 2022-11-08 | 22.60 | $20.12 | 249700 |
| 2022-11-07 | 22.87 | $19.70 | 231600 |
| 2022-11-04 | 23.20 | $21.94 | 169900 |
| 2022-11-03 | 23.34 | $24.27 | 264100 |
| 2022-11-02 | 23.27 | $24.77 | 176900 |
| 2022-11-01 | 23.18 | $25.82 | 184100 |
| 2022-10-31 | 23.00 | $25.52 | 359900 |
| 2022-10-28 | 22.87 | $23.43 | 189300 |
| 2022-10-27 | 22.95 | $21.99 | 251500 |
| 2022-10-26 | 23.18 | $22.23 | 217600 |
| 2022-10-25 | 23.40 | $21.88 | 279000 |
| 2022-10-24 | 23.67 | $20.34 | 150200 |
| 2022-10-21 | 24.10 | $21.49 | 207000 |
| 2022-10-20 | 24.44 | $21.77 | 99900 |
| 2022-10-19 | 24.77 | $21.91 | 306400 |
| 2022-10-18 | 25.10 | $23.51 | 178000 |
| 2022-10-17 | 25.30 | $23.35 | 306300 |
| 2022-10-14 | 25.52 | $22.02 | 215200 |
| 2022-10-13 | 25.89 | $24.32 | 283700 |
| 2022-10-12 | 26.07 | $24.61 | 153700 |
| 2022-10-11 | 26.23 | $24.10 | 151100 |
| 2022-10-10 | 26.47 | $24.09 | 135600 |
| 2022-10-07 | 26.73 | $26.62 | 221400 |
| 2022-10-06 | 26.76 | $27.54 | 225000 |
| 2022-10-05 | 26.71 | $29.16 | 222500 |
| 2022-10-04 | 26.49 | $30.00 | 235100 |
| 2022-10-03 | 26.18 | $27.77 | 256500 |
| 2022-09-30 | 26.08 | $26.08 | 236800 |
| 2022-09-29 | 26.15 | $25.42 | 127000 |
| 2022-09-28 | 26.30 | $26.09 | 249100 |
| 2022-09-27 | 26.41 | $23.78 | 110600 |
| 2022-09-26 | 26.76 | $23.77 | 115100 |
| 2022-09-23 | 27.14 | $24.65 | 140100 |
| 2022-09-22 | 27.48 | $25.00 | 131800 |
| 2022-09-21 | 27.83 | $26.54 | 180000 |
| 2022-09-20 | 28.04 | $26.51 | 207100 |
| 2022-09-19 | 28.28 | $25.81 | 225800 |
| 2022-09-16 | 28.62 | $27.15 | 168800 |
| 2022-09-15 | 28.85 | $28.42 | 127000 |
| 2022-09-14 | 28.98 | $28.35 | 74100 |
| 2022-09-13 | 29.14 | $28.24 | 156500 |
| 2022-09-12 | 29.33 | $29.74 | 126600 |
| 2022-09-09 | 29.40 | $29.33 | 97900 |
| 2022-09-08 | 29.54 | $28.36 | 229400 |
| 2022-09-07 | 29.79 | $26.70 | 284600 |
| 2022-09-06 | 30.22 | $26.40 | 179500 |
| 2022-09-02 | 30.69 | $27.99 | 164300 |
| 2022-09-01 | 31.02 | $28.42 | 142200 |
| 2022-08-31 | 31.32 | $29.00 | 159900 |
| 2022-08-30 | 31.56 | $29.37 | 149700 |
| 2022-08-29 | 31.78 | $29.60 | 249100 |
| 2022-08-26 | 31.96 | $30.94 | 218800 |
| 2022-08-25 | 31.99 | $32.66 | 94000 |
| 2022-08-24 | 31.85 | $32.09 | 102900 |
| 2022-08-23 | 31.73 | $30.99 | 108800 |
| 2022-08-22 | 31.71 | $31.20 | 101200 |
| 2022-08-19 | 31.63 | $31.88 | 190300 |
| 2022-08-18 | 31.47 | $32.39 | 145600 |
| 2022-08-17 | 31.23 | $32.56 | 169600 |
| 2022-08-16 | 30.94 | $32.13 | 180500 |
| 2022-08-15 | 30.67 | $33.49 | 224500 |
| 2022-08-12 | 30.22 | $33.94 | 210500 |
| 2022-08-11 | 29.68 | $34.21 | 417600 |
| 2022-08-10 | 29.07 | $34.32 | 362000 |
| 2022-08-09 | 28.41 | $30.64 | 518200 |
| 2022-08-08 | 28.08 | $28.48 | 599300 |
| 2022-08-05 | 27.94 | $30.56 | 188500 |
| 2022-08-04 | 27.58 | $31.06 | 159900 |
| 2022-08-03 | 27.15 | $29.73 | 177600 |
| 2022-08-02 | 26.81 | $29.19 | 181600 |
| 2022-08-01 | 26.50 | $27.21 | 165100 |
| 2022-07-29 | 26.35 | $27.96 | 119400 |
| 2022-07-28 | 26.11 | $28.01 | 134600 |
| 2022-07-27 | 25.84 | $27.98 | 160600 |
| 2022-07-26 | 25.54 | $27.32 | 213900 |
| 2022-07-25 | 25.29 | $25.83 | 130700 |
| 2022-07-22 | 25.17 | $25.44 | 94400 |
| 2022-07-21 | 25.07 | $27.15 | 106600 |
| 2022-07-20 | 24.76 | $27.08 | 194900 |
| 2022-07-19 | 24.41 | $25.44 | 322900 |
| 2022-07-18 | 24.17 | $23.50 | 206400 |
| 2022-07-15 | 24.08 | $24.73 | 158900 |
| 2022-07-14 | 23.83 | $24.52 | 165200 |
| 2022-07-13 | 23.57 | $26.68 | 339000 |
| 2022-07-12 | 23.06 | $25.82 | 480800 |
| 2022-07-11 | 22.61 | $25.04 | 198600 |
| 2022-07-08 | 22.21 | $25.80 | 270300 |
| 2022-07-07 | 21.71 | $25.34 | 794300 |
| 2022-07-06 | 21.25 | $23.34 | 157800 |
| 2022-07-05 | 20.96 | $24.31 | 363500 |
| 2022-07-01 | 20.56 | $22.51 | 225500 |
| 2022-06-30 | 20.32 | $21.95 | 188800 |
| 2022-06-29 | 20.13 | $23.01 | 143100 |
| 2022-06-28 | 19.83 | $22.98 | 285900 |
| 2022-06-27 | 19.54 | $22.61 | 348300 |
| 2022-06-24 | 19.27 | $23.83 | 1.3M |
| 2022-06-23 | 18.87 | $22.11 | 677200 |
| 2022-06-22 | 18.62 | $17.93 | 276400 |
| 2022-06-21 | 18.79 | $16.41 | 511000 |
| 2022-06-17 | 19.12 | $16.00 | 566900 |
| 2022-06-16 | 19.51 | $16.03 | 344600 |
| 2022-06-15 | 19.92 | $16.96 | 422800 |
| 2022-06-14 | 20.24 | $17.04 | 201300 |
| 2022-06-13 | 20.58 | $18.09 | 279700 |
| 2022-06-10 | 20.82 | $19.43 | 166600 |
| 2022-06-09 | 20.93 | $20.90 | 167600 |
| 2022-06-08 | 20.88 | $21.81 | 137200 |
| 2022-06-07 | 20.75 | $21.24 | 197300 |
| 2022-06-06 | 20.65 | $21.55 | 479300 |
| 2022-06-03 | 20.53 | $19.10 | 592200 |
| 2022-06-02 | 20.65 | $20.77 | 556700 |
| 2022-06-01 | 20.63 | $21.11 | 336900 |
| 2022-05-31 | 20.59 | $22.27 | 668700 |
| 2022-05-27 | 20.46 | $22.68 | 253500 |
| 2022-05-26 | 20.28 | $20.99 | 335200 |
| 2022-05-25 | 20.27 | $19.62 | 202700 |
| 2022-05-24 | 20.41 | $20.11 | 183500 |
| 2022-05-23 | 20.51 | $21.48 | 252300 |
| 2022-05-20 | 20.49 | $21.65 | 411500 |
| 2022-05-19 | 20.46 | $19.63 | 400300 |
| 2022-05-18 | 20.65 | $18.54 | 200000 |
| 2022-05-17 | 20.96 | $20.13 | 276900 |
| 2022-05-16 | 21.15 | $19.48 | 303700 |
| 2022-05-13 | 21.42 | $19.71 | 329400 |
| 2022-05-12 | 21.69 | $18.97 | 424200 |
| 2022-05-11 | 22.08 | $18.10 | 528400 |
| 2022-05-10 | 22.60 | $20.28 | 436100 |
| 2022-05-09 | 22.97 | $19.17 | 557400 |
| 2022-05-06 | 23.50 | $21.15 | 455600 |
| 2022-05-05 | 23.91 | $21.86 | 376800 |
| 2022-05-04 | 24.32 | $24.24 | 381000 |
| 2022-05-03 | 24.58 | $24.09 | 215800 |
| 2022-05-02 | 24.95 | $24.56 | 378200 |
| 2022-04-29 | 25.38 | $22.34 | 342000 |
| 2022-04-28 | 26.12 | $22.94 | 257000 |
| 2022-04-27 | 26.91 | $22.90 | 313800 |
| 2022-04-26 | 27.82 | $22.40 | 714800 |
| 2022-04-25 | 28.86 | $23.82 | 850900 |
| 2022-04-22 | 29.86 | $22.91 | 528700 |
| 2022-04-21 | 31.05 | $23.45 | 625000 |
| 2022-04-20 | 32.28 | $24.51 | 1.2M |
| 2022-04-19 | 33.51 | $24.32 | 1.7M |
| 2022-04-18 | 34.85 | $24.35 | 434500 |
| 2022-04-14 | 36.29 | $25.94 | 348400 |
| 2022-04-13 | 37.67 | $28.39 | 385600 |
| 2022-04-12 | 38.87 | $27.65 | 827100 |
| 2022-04-11 | 40.18 | $30.92 | 456000 |
| 2022-04-08 | 41.21 | $32.75 | 427300 |
| 2022-04-07 | 42.10 | $34.95 | 280900 |
| 2022-04-06 | 42.82 | $36.20 | 377300 |
| 2022-04-05 | 43.46 | $38.40 | 351700 |
| 2022-04-04 | 43.90 | $45.99 | 65300 |
| 2022-04-01 | 43.60 | $45.98 | 90300 |
| 2022-03-31 | 43.28 | $44.86 | 145500 |
| 2022-03-30 | 43.07 | $44.00 | 173500 |
| 2022-03-29 | 42.95 | $45.82 | 238800 |
| 2022-03-28 | 42.66 | $42.46 | 120600 |
| 2022-03-25 | 42.69 | $42.37 | 120800 |
| 2022-03-24 | 42.75 | $44.17 | 125700 |
| 2022-03-23 | 42.63 | $43.62 | 101700 |
| 2022-03-22 | 42.54 | $45.92 | 67100 |
| 2022-03-21 | 42.19 | $43.65 | 84300 |
| 2022-03-18 | 42.05 | $45.12 | 203500 |
| 2022-03-17 | 41.74 | $43.87 | 142900 |
| 2022-03-16 | 41.55 | $41.39 | 140500 |
| 2022-03-15 | 41.60 | $36.46 | 155400 |
| 2022-03-14 | 42.15 | $37.02 | 313600 |
| 2022-03-11 | 42.69 | $39.95 | 123200 |
| 2022-03-10 | 42.96 | $43.12 | 108400 |
| 2022-03-09 | 42.95 | $43.31 | 168200 |
| 2022-03-08 | 42.93 | $41.81 | 143000 |
| 2022-03-07 | 43.07 | $41.30 | 137600 |
| 2022-03-04 | 43.26 | $42.26 | 130400 |
| 2022-03-03 | 43.36 | $45.13 | 207100 |
| 2022-03-02 | 43.17 | $46.06 | 156300 |
| 2022-03-01 | 42.87 | $46.70 | 299000 |
| 2022-02-28 | 42.50 | $43.29 | 339700 |
| 2022-02-25 | 42.42 | $44.69 | 171900 |
| 2022-02-24 | 42.17 | $43.31 | 255300 |
| 2022-02-23 | 42.02 | $38.91 | 273300 |
| 2022-02-22 | 42.27 | $39.22 | 187700 |
| 2022-02-18 | 42.47 | $39.78 | 146800 |
| 2022-02-17 | 42.58 | $39.97 | 152000 |
| 2022-02-16 | 42.65 | $43.16 | 240700 |
| 2022-02-15 | 42.37 | $43.00 | 275200 |
| 2022-02-14 | 42.06 | $43.69 | 139700 |
| 2022-02-11 | 41.65 | $43.46 | 122500 |
| 2022-02-10 | 41.23 | $44.57 | 176600 |
| 2022-02-09 | 40.68 | $46.98 | 220200 |
| 2022-02-08 | 39.87 | $45.23 | 207600 |
| 2022-02-07 | 39.20 | $44.11 | 352400 |
| 2022-02-04 | 38.61 | $42.93 | 285600 |
| 2022-02-03 | 38.12 | $41.70 | 262700 |
| 2022-02-02 | 37.74 | $41.46 | 185400 |
| 2022-02-01 | 37.39 | $42.45 | 174800 |
| 2022-01-31 | 36.97 | $43.25 | 422300 |
| 2022-01-28 | 36.46 | $38.41 | 290300 |
| 2022-01-27 | 36.45 | $35.56 | 393900 |
| 2022-01-26 | 36.73 | $36.27 | 490100 |
| 2022-01-25 | 36.97 | $34.97 | 307000 |
| 2022-01-24 | 37.36 | $35.44 | 361200 |
| 2022-01-21 | 37.74 | $33.60 | 293400 |
| 2022-01-20 | 38.34 | $33.88 | 295600 |
| 2022-01-19 | 38.96 | $33.17 | 246400 |
| 2022-01-18 | 39.68 | $33.66 | 261200 |
| 2022-01-14 | 40.40 | $36.69 | 265800 |
| 2022-01-13 | 40.83 | $36.96 | 135900 |
| 2022-01-12 | 41.27 | $38.64 | 182600 |
| 2022-01-11 | 41.54 | $40.32 | 290400 |
| 2022-01-10 | 41.66 | $40.23 | 195600 |
| 2022-01-07 | 41.79 | $39.09 | 163800 |
| 2022-01-06 | 42.04 | $39.63 | 216600 |
| 2022-01-05 | 42.27 | $40.44 | 223100 |
| 2022-01-04 | 42.44 | $44.00 | 310700 |
| 2022-01-03 | 42.24 | $45.63 | 309100 |
| 2021-12-31 | 41.87 | $42.87 | 126300 |
| 2021-12-30 | 41.77 | $43.82 | 188900 |
| 2021-12-29 | 41.55 | $41.14 | 126500 |
| 2021-12-28 | 41.58 | $41.20 | 92400 |
| 2021-12-27 | 41.61 | $41.59 | 178100 |
| 2021-12-23 | 41.61 | $42.58 | 120000 |
| 2021-12-22 | 41.53 | $42.45 | 154000 |
| 2021-12-21 | 41.47 | $42.82 | 181700 |
| 2021-12-20 | 41.39 | $41.02 | 257600 |
| 2021-12-17 | 41.50 | $42.28 | 376800 |
| 2021-12-16 | 41.53 | $39.06 | 293300 |
| 2021-12-15 | 41.94 | $41.31 | 205400 |
| 2021-12-14 | 42.18 | $39.61 | 148600 |
| 2021-12-13 | 42.66 | $40.42 | 207900 |
| 2021-12-10 | 43.10 | $40.52 | 147200 |
| 2021-12-09 | 43.60 | $42.03 | 188400 |
| 2021-12-08 | 44.01 | $45.76 | 257500 |
| 2021-12-07 | 44.10 | $43.52 | 307600 |
| 2021-12-06 | 44.50 | $39.94 | 312900 |
| 2021-12-03 | 45.32 | $41.43 | 645300 |
| 2021-12-02 | 46.10 | $41.92 | 627500 |
| 2021-12-01 | 46.92 | $39.52 | 295500 |
| 2021-11-30 | 48.09 | $41.33 | 368000 |
| 2021-11-29 | 49.19 | $41.35 | 222300 |
| 2021-11-26 | 50.39 | $43.12 | 114500 |
| 2021-11-24 | 51.53 | $44.86 | 347200 |
| 2021-11-23 | 52.57 | $44.50 | 284400 |
| 2021-11-22 | 53.73 | $45.14 | 409000 |
| 2021-11-19 | 54.91 | $47.50 | 400500 |
| 2021-11-18 | 55.94 | $49.31 | 307500 |
| 2021-11-17 | 56.86 | $52.40 | 192500 |
| 2021-11-16 | 57.55 | $54.27 | 193900 |
| 2021-11-15 | 58.13 | $52.40 | 252500 |
| 2021-11-12 | 58.93 | $51.68 | 143400 |
| 2021-11-11 | 59.85 | $52.80 | 232800 |
| 2021-11-10 | 60.73 | $52.96 | 262700 |
| 2021-11-09 | 61.64 | $55.24 | 423700 |
| 2021-11-08 | 62.37 | $61.51 | 223900 |
| 2021-11-05 | 62.51 | $59.55 | 269500 |
| 2021-11-04 | 62.83 | $59.93 | 182000 |
| 2021-11-03 | 63.15 | $62.08 | 120800 |
| 2021-11-02 | 63.27 | $62.79 | 132800 |
| 2021-11-01 | 63.32 | $65.11 | 218400 |
| 2021-10-29 | 63.13 | $62.35 | 132100 |
| 2021-10-28 | 63.22 | $63.89 | 135700 |
| 2021-10-27 | 63.17 | $60.74 | 222400 |
| 2021-10-26 | 63.44 | $61.61 | 88000 |
| 2021-10-25 | 63.65 | $63.10 | 130100 |
| 2021-10-22 | 63.76 | $62.73 | 90400 |
| 2021-10-21 | 63.95 | $62.91 | 191500 |
| 2021-10-20 | 64.17 | $64.98 | 133500 |
| 2021-10-19 | 64.25 | $67.58 | 248200 |
| 2021-10-18 | 64.11 | $62.67 | 151000 |
| 2021-10-15 | 64.50 | $63.58 | 143500 |
| 2021-10-14 | 64.86 | $65.10 | 193300 |
| 2021-10-13 | 65.13 | $63.20 | 124100 |
| 2021-10-12 | 65.63 | $62.99 | 98800 |
| 2021-10-11 | 66.20 | $60.97 | 112000 |
| 2021-10-08 | 67.03 | $61.30 | 124600 |
| 2021-10-07 | 67.88 | $65.06 | 145700 |
| 2021-10-06 | 68.43 | $64.04 | 140300 |
| 2021-10-05 | 69.14 | $63.03 | 134500 |
| 2021-10-04 | 70.00 | $60.44 | 174600 |
| 2021-10-01 | 71.20 | $65.34 | 233600 |
| 2021-09-30 | 71.98 | $66.50 | 365400 |
| 2021-09-29 | 72.69 | $64.83 | 176600 |
| 2021-09-28 | 73.63 | $65.88 | 187300 |
| 2021-09-27 | 74.50 | $71.12 | 119000 |
| 2021-09-24 | 74.89 | $72.44 | 114700 |
| 2021-09-23 | 75.15 | $74.95 | 116300 |
| 2021-09-22 | 75.16 | $75.21 | 175600 |
| 2021-09-21 | 75.14 | $73.92 | 165700 |
| 2021-09-20 | 75.23 | $73.72 | 169300 |
| 2021-09-17 | 75.30 | $77.32 | 382300 |
| 2021-09-16 | 74.96 | $76.21 | 118700 |
| 2021-09-15 | 74.65 | $74.72 | 124000 |
| 2021-09-14 | 74.41 | $73.27 | 136200 |
| 2021-09-13 | 74.25 | $73.18 | 140800 |
| 2021-09-10 | 74.06 | $74.48 | 159200 |
| 2021-09-09 | 73.71 | $75.83 | 155200 |
| 2021-09-08 | 73.17 | $76.52 | 98900 |
| 2021-09-07 | 72.52 | $76.79 | 127300 |
| 2021-09-03 | 71.83 | $76.79 | 114600 |
| 2021-09-02 | 71.11 | $77.60 | 242800 |
| 2021-09-01 | 70.30 | $75.48 | 153800 |
| 2021-08-31 | 69.66 | $76.73 | 189800 |
| 2021-08-30 | 68.87 | $74.55 | 237800 |
| 2021-08-27 | 68.26 | $74.29 | 161900 |
| 2021-08-26 | 67.66 | $72.54 | 113100 |
| 2021-08-25 | 67.21 | $72.62 | 108500 |
| 2021-08-24 | 66.73 | $73.34 | 159100 |
| 2021-08-23 | 66.13 | $70.83 | 173000 |
| 2021-08-20 | 65.75 | $66.21 | 149200 |
| 2021-08-19 | 65.82 | $61.96 | 114100 |
| 2021-08-18 | 66.33 | $61.34 | 159200 |
| 2021-08-17 | 66.93 | $60.13 | 183200 |
| 2021-08-16 | 67.68 | $61.02 | 165300 |
| 2021-08-13 | 68.37 | $64.44 | 78600 |
| 2021-08-12 | 68.73 | $66.65 | 154100 |
| 2021-08-11 | 68.87 | $63.29 | 273600 |
| 2021-08-10 | 69.35 | $68.33 | 271100 |
| 2021-08-09 | 69.36 | $71.85 | 112600 |
| 2021-08-06 | 69.03 | $71.82 | 111900 |
| 2021-08-05 | 68.71 | $73.92 | 194700 |
| 2021-08-04 | 68.18 | $69.19 | 100100 |
| 2021-08-03 | 68.10 | $70.37 | 120300 |
| 2021-08-02 | 67.92 | $69.77 | 111800 |
| 2021-07-30 | 67.80 | $69.85 | 103400 |
| 2021-07-29 | 67.68 | $68.51 | 69700 |
| 2021-07-28 | 67.71 | $68.65 | 144100 |
| 2021-07-27 | 67.76 | $63.40 | 240300 |
| 2021-07-26 | 68.37 | $66.22 | 106700 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
24.32
2026-07-21
Close Price
$24.51
Vol: 326248
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
12.17
Average
27.94
Maximum
76.25
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 24.32 | $24.51 | 326248 |
| 2026-07-20 | 24.19 | $23.90 | 315700 |
| 2026-07-17 | 24.17 | $24.16 | 242900 |
| 2026-07-16 | 24.08 | $24.23 | 375700 |
| 2026-07-15 | 23.96 | $24.02 | 188232 |
| 2026-07-14 | 23.86 | $23.12 | 251300 |
| 2026-07-13 | 23.93 | $22.98 | 269909 |
| 2026-07-10 | 24.03 | $23.72 | 207334 |
| 2026-07-09 | 23.99 | $24.56 | 262629 |
| 2026-07-08 | 23.76 | $23.64 | 413200 |
| 2026-07-07 | 23.69 | $23.83 | 234221 |
| 2026-07-06 | 23.55 | $24.21 | 209118 |
| 2026-07-02 | 23.31 | $24.11 | 175503 |
| 2026-07-01 | 23.05 | $24.71 | 318300 |
| 2026-06-30 | 22.61 | $23.85 | 336710 |
| 2026-06-29 | 22.28 | $24.32 | 324300 |
| 2026-06-26 | 21.80 | $24.30 | 1.0M |
| 2026-06-25 | 21.24 | $22.91 | 305331 |
| 2026-06-24 | 20.89 | $22.12 | 457800 |
| 2026-06-23 | 20.64 | $21.38 | 439300 |
| 2026-06-22 | 20.51 | $21.20 | 429412 |
| 2026-06-18 | 20.40 | $21.12 | 726610 |
| 2026-06-17 | 20.30 | $20.25 | 310437 |
| 2026-06-16 | 20.36 | $20.46 | 380221 |
| 2026-06-15 | 20.39 | $20.66 | 220500 |
| 2026-06-12 | 20.38 | $20.70 | 154629 |
| 2026-06-11 | 20.37 | $21.01 | 215218 |
| 2026-06-10 | 20.29 | $21.08 | 245606 |
| 2026-06-09 | 20.19 | $21.08 | 289500 |
| 2026-06-08 | 20.08 | $20.12 | 248000 |
| 2026-06-05 | 20.16 | $21.01 | 212500 |
| 2026-06-04 | 20.06 | $21.60 | 293300 |
| 2026-06-03 | 19.83 | $20.39 | 516629 |
| 2026-06-02 | 19.82 | $19.71 | 459997 |
| 2026-06-01 | 19.97 | $20.97 | 312139 |
| 2026-05-29 | 19.87 | $21.08 | 358633 |
| 2026-05-28 | 19.74 | $22.11 | 299800 |
| 2026-05-27 | 19.39 | $21.26 | 626062 |
| 2026-05-26 | 19.16 | $19.69 | 401928 |
| 2026-05-22 | 19.24 | $20.15 | 289300 |
| 2026-05-21 | 19.24 | $20.54 | 327300 |
| 2026-05-20 | 19.17 | $20.03 | 425111 |
| 2026-05-19 | 19.21 | $19.20 | 343500 |
| 2026-05-18 | 19.44 | $19.32 | 515300 |
| 2026-05-15 | 19.69 | $19.13 | 554909 |
| 2026-05-14 | 20.03 | $18.88 | 652500 |
| 2026-05-13 | 20.49 | $18.15 | 664500 |
| 2026-05-12 | 21.19 | $18.63 | 571230 |
| 2026-05-11 | 21.92 | $19.04 | 627202 |
| 2026-05-08 | 22.67 | $19.83 | 498548 |
| 2026-05-07 | 23.39 | $19.24 | 2.0M |
| 2026-05-06 | 24.36 | $24.75 | 701839 |
| 2026-05-05 | 24.32 | $24.60 | 398900 |
| 2026-05-04 | 24.31 | $25.52 | 230633 |
| 2026-05-01 | 24.11 | $24.81 | 176942 |
| 2026-04-30 | 24.02 | $24.49 | 350638 |
| 2026-04-29 | 24.00 | $24.24 | 406800 |
| 2026-04-28 | 24.02 | $24.69 | 291618 |
| 2026-04-27 | 23.96 | $24.98 | 306045 |
| 2026-04-24 | 23.84 | $24.46 | 341351 |
| 2026-04-23 | 23.80 | $23.69 | 259205 |
| 2026-04-22 | 23.93 | $25.10 | 226900 |
| 2026-04-21 | 23.79 | $24.58 | 492937 |
| 2026-04-20 | 23.74 | $25.16 | 212626 |
| 2026-04-17 | 23.57 | $25.05 | 214832 |
| 2026-04-16 | 23.40 | $24.56 | 261813 |
| 2026-04-15 | 23.32 | $24.62 | 196046 |
| 2026-04-14 | 23.21 | $24.37 | 211000 |
| 2026-04-13 | 23.16 | $23.53 | 251218 |
| 2026-04-10 | 23.28 | $23.13 | 443700 |
| 2026-04-09 | 23.51 | $23.43 | 216231 |
| 2026-04-08 | 23.73 | $25.19 | 418651 |
| 2026-04-07 | 23.62 | $24.83 | 281200 |
| 2026-04-06 | 23.58 | $24.73 | 201600 |
| 2026-04-02 | 23.57 | $24.84 | 288514 |
| 2026-04-01 | 23.55 | $25.05 | 292900 |
| 2026-03-31 | 23.48 | $24.55 | 431500 |
| 2026-03-30 | 23.53 | $23.55 | 286412 |
| 2026-03-27 | 23.81 | $23.53 | 294100 |
| 2026-03-26 | 24.16 | $24.70 | 461937 |
| 2026-03-25 | 24.33 | $25.27 | 280900 |
| 2026-03-24 | 24.42 | $25.35 | 230900 |
| 2026-03-23 | 24.52 | $25.75 | 249300 |
| 2026-03-20 | 24.57 | $25.00 | 294500 |
| 2026-03-19 | 24.80 | $25.70 | 222001 |
| 2026-03-18 | 24.94 | $25.62 | 371940 |
| 2026-03-17 | 25.13 | $25.90 | 349718 |
| 2026-03-16 | 25.32 | $25.83 | 331507 |
| 2026-03-13 | 25.56 | $25.56 | 245500 |
| 2026-03-12 | 25.92 | $25.32 | 388103 |
| 2026-03-11 | 26.40 | $26.13 | 232541 |
| 2026-03-10 | 26.81 | $26.60 | 237500 |
| 2026-03-09 | 27.21 | $27.02 | 335733 |
| 2026-03-06 | 27.59 | $27.12 | 318333 |
| 2026-03-05 | 28.04 | $27.91 | 419928 |
| 2026-03-04 | 28.41 | $28.17 | 563100 |
| 2026-03-03 | 28.79 | $27.57 | 869012 |
| 2026-03-02 | 29.39 | $27.99 | 515800 |
| 2026-02-27 | 30.00 | $29.57 | 927029 |
| 2026-02-26 | 30.40 | $31.88 | 665804 |
| 2026-02-25 | 30.39 | $30.83 | 409411 |
| 2026-02-24 | 30.61 | $29.94 | 555547 |
| 2026-02-23 | 31.08 | $28.94 | 469329 |
| 2026-02-20 | 31.84 | $29.21 | 607242 |
| 2026-02-19 | 32.69 | $31.34 | 622025 |
| 2026-02-18 | 33.23 | $33.67 | 200000 |
| 2026-02-17 | 33.39 | $33.42 | 231539 |
| 2026-02-13 | 33.64 | $33.15 | 242900 |
| 2026-02-12 | 33.99 | $31.90 | 278226 |
| 2026-02-11 | 34.68 | $32.34 | 531721 |
| 2026-02-10 | 35.40 | $32.37 | 308000 |
| 2026-02-09 | 36.23 | $32.23 | 426602 |
| 2026-02-06 | 37.24 | $32.75 | 556518 |
| 2026-02-05 | 38.31 | $32.40 | 763800 |
| 2026-02-04 | 39.62 | $34.96 | 668317 |
| 2026-02-03 | 40.61 | $38.94 | 409000 |
| 2026-02-02 | 40.91 | $39.47 | 261300 |
| 2026-01-30 | 41.15 | $39.39 | 425621 |
| 2026-01-29 | 41.44 | $39.16 | 324400 |
| 2026-01-28 | 41.82 | $39.51 | 560711 |
| 2026-01-27 | 42.18 | $42.84 | 358455 |
| 2026-01-26 | 41.89 | $43.04 | 616400 |
| 2026-01-23 | 41.50 | $42.24 | 371300 |
| 2026-01-22 | 41.22 | $42.15 | 251600 |
| 2026-01-21 | 40.90 | $40.98 | 279315 |
| 2026-01-20 | 40.77 | $40.86 | 298800 |
| 2026-01-16 | 40.63 | $40.01 | 289700 |
| 2026-01-15 | 40.66 | $40.75 | 276949 |
| 2026-01-14 | 40.52 | $40.77 | 410800 |
| 2026-01-13 | 40.35 | $39.64 | 330244 |
| 2026-01-12 | 40.39 | $39.66 | 614800 |
| 2026-01-09 | 40.42 | $39.34 | 334200 |
| 2026-01-08 | 40.51 | $39.89 | 303900 |
| 2026-01-07 | 40.50 | $40.61 | 274232 |
| 2026-01-06 | 40.33 | $40.07 | 407551 |
| 2026-01-05 | 40.24 | $39.00 | 507316 |
| 2026-01-02 | 40.35 | $38.54 | 404354 |
| 2025-12-31 | 40.57 | $38.90 | 357000 |
| 2025-12-30 | 40.74 | $39.31 | 221119 |
| 2025-12-29 | 40.84 | $39.27 | 264600 |
| 2025-12-26 | 40.95 | $39.40 | 187021 |
| 2025-12-24 | 41.04 | $40.09 | 138400 |
| 2025-12-23 | 40.98 | $40.20 | 225612 |
| 2025-12-22 | 40.89 | $41.39 | 502346 |
| 2025-12-19 | 40.51 | $39.44 | 361600 |
| 2025-12-18 | 40.47 | $39.60 | 280808 |
| 2025-12-17 | 40.37 | $39.66 | 319842 |
| 2025-12-16 | 40.23 | $39.05 | 316405 |
| 2025-12-15 | 40.18 | $38.88 | 393224 |
| 2025-12-12 | 40.15 | $38.63 | 455500 |
| 2025-12-11 | 40.15 | $37.97 | 511100 |
| 2025-12-10 | 40.27 | $38.02 | 664371 |
| 2025-12-09 | 40.37 | $38.25 | 514100 |
| 2025-12-08 | 40.43 | $38.10 | 332200 |
| 2025-12-05 | 40.51 | $38.64 | 549827 |
| 2025-12-04 | 40.47 | $39.62 | 438454 |
| 2025-12-03 | 40.19 | $39.41 | 301737 |
| 2025-12-02 | 39.88 | $39.10 | 218600 |
| 2025-12-01 | 39.57 | $39.12 | 454036 |
| 2025-11-28 | 39.18 | $39.95 | 156300 |
| 2025-11-26 | 38.52 | $39.94 | 480578 |
| 2025-11-25 | 37.74 | $39.93 | 560410 |
| 2025-11-24 | 36.82 | $38.49 | 677731 |
| 2025-11-21 | 36.02 | $37.88 | 727800 |
| 2025-11-20 | 35.21 | $35.72 | 745770 |
| 2025-11-19 | 34.70 | $34.65 | 468340 |
| 2025-11-18 | 34.31 | $33.55 | 330723 |
| 2025-11-17 | 34.07 | $33.95 | 350228 |
| 2025-11-14 | 33.69 | $33.45 | 483880 |
| 2025-11-13 | 33.34 | $34.12 | 398600 |
| 2025-11-12 | 32.76 | $34.82 | 339800 |
| 2025-11-11 | 31.93 | $34.97 | 458200 |
| 2025-11-10 | 30.91 | $34.74 | 390565 |
| 2025-11-07 | 29.75 | $33.04 | 375524 |
| 2025-11-06 | 28.76 | $33.55 | 679352 |
| 2025-11-05 | 27.49 | $33.57 | 1.1M |
| 2025-11-04 | 25.99 | $31.63 | 1.5M |
| 2025-11-03 | 24.66 | $25.99 | 1.1M |
| 2025-10-31 | 24.29 | $25.50 | 454300 |
| 2025-10-30 | 23.97 | $24.21 | 196721 |
| 2025-10-29 | 23.87 | $23.74 | 196000 |
| 2025-10-28 | 23.84 | $24.15 | 168700 |
| 2025-10-27 | 23.72 | $23.96 | 210433 |
| 2025-10-24 | 23.62 | $24.51 | 198915 |
| 2025-10-23 | 23.39 | $24.18 | 209403 |
| 2025-10-22 | 23.18 | $23.74 | 246200 |
| 2025-10-21 | 23.03 | $23.40 | 279076 |
| 2025-10-20 | 22.93 | $23.01 | 284600 |
| 2025-10-17 | 22.90 | $22.14 | 230821 |
| 2025-10-16 | 23.04 | $22.53 | 240528 |
| 2025-10-15 | 23.12 | $22.51 | 339500 |
| 2025-10-14 | 23.21 | $22.36 | 254931 |
| 2025-10-13 | 23.35 | $22.81 | 186600 |
| 2025-10-10 | 23.42 | $23.08 | 263143 |
| 2025-10-09 | 23.44 | $23.66 | 191700 |
| 2025-10-08 | 23.33 | $23.59 | 242900 |
| 2025-10-07 | 23.22 | $22.92 | 279500 |
| 2025-10-06 | 23.23 | $23.31 | 419600 |
| 2025-10-03 | 23.16 | $22.72 | 228512 |
| 2025-10-02 | 23.20 | $22.23 | 455338 |
| 2025-10-01 | 23.34 | $23.02 | 410340 |
| 2025-09-30 | 23.34 | $22.77 | 212616 |
| 2025-09-29 | 23.38 | $22.36 | 227100 |
| 2025-09-26 | 23.52 | $22.71 | 163300 |
| 2025-09-25 | 23.59 | $22.74 | 306009 |
| 2025-09-24 | 23.67 | $22.67 | 251015 |
| 2025-09-23 | 23.77 | $23.56 | 261647 |
| 2025-09-22 | 23.70 | $24.08 | 301635 |
| 2025-09-19 | 23.49 | $24.41 | 692628 |
| 2025-09-18 | 23.18 | $23.46 | 558800 |
| 2025-09-17 | 23.01 | $21.82 | 251415 |
| 2025-09-16 | 23.15 | $21.75 | 435219 |
| 2025-09-15 | 23.33 | $21.62 | 644331 |
| 2025-09-12 | 23.55 | $21.42 | 301733 |
| 2025-09-11 | 23.85 | $22.75 | 332400 |
| 2025-09-10 | 23.90 | $22.94 | 380018 |
| 2025-09-09 | 23.91 | $24.65 | 309323 |
| 2025-09-08 | 23.56 | $24.06 | 276639 |
| 2025-09-05 | 23.26 | $23.56 | 233004 |
| 2025-09-04 | 23.01 | $23.09 | 419900 |
| 2025-09-03 | 22.81 | $23.20 | 656800 |
| 2025-09-02 | 22.54 | $24.21 | 659313 |
| 2025-08-29 | 22.01 | $24.01 | 518805 |
| 2025-08-28 | 21.43 | $23.46 | 655802 |
| 2025-08-27 | 20.87 | $22.28 | 839200 |
| 2025-08-26 | 20.46 | $21.35 | 490603 |
| 2025-08-25 | 20.17 | $20.57 | 281230 |
| 2025-08-22 | 20.00 | $20.84 | 355000 |
| 2025-08-21 | 19.73 | $19.97 | 227389 |
| 2025-08-20 | 19.61 | $19.78 | 343367 |
| 2025-08-19 | 19.50 | $19.90 | 635401 |
| 2025-08-18 | 19.34 | $20.56 | 360800 |
| 2025-08-15 | 19.02 | $20.09 | 717200 |
| 2025-08-14 | 18.74 | $19.82 | 724443 |
| 2025-08-13 | 18.47 | $19.41 | 2.4M |
| 2025-08-12 | 18.24 | $19.34 | 475200 |
| 2025-08-11 | 17.99 | $19.16 | 452900 |
| 2025-08-08 | 17.74 | $19.36 | 560800 |
| 2025-08-07 | 17.41 | $19.65 | 738080 |
| 2025-08-06 | 16.96 | $19.76 | 1.3M |
| 2025-08-05 | 16.42 | $20.35 | 2.0M |
| 2025-08-04 | 15.67 | $15.32 | 884200 |
| 2025-08-01 | 15.87 | $14.65 | 421610 |
| 2025-07-31 | 16.24 | $15.15 | 455600 |
| 2025-07-30 | 16.58 | $16.08 | 346200 |
| 2025-07-29 | 16.78 | $16.23 | 325700 |
| 2025-07-28 | 16.98 | $16.33 | 330900 |
| 2025-07-25 | 17.20 | $16.07 | 288523 |
| 2025-07-24 | 17.51 | $16.43 | 308618 |
| 2025-07-23 | 17.80 | $16.80 | 399252 |
| 2025-07-22 | 18.06 | $16.32 | 457400 |
| 2025-07-21 | 18.47 | $16.72 | 543400 |
| 2025-07-18 | 18.86 | $16.54 | 463744 |
| 2025-07-17 | 19.34 | $17.39 | 482566 |
| 2025-07-16 | 19.73 | $18.68 | 256827 |
| 2025-07-15 | 19.91 | $18.87 | 300500 |
| 2025-07-14 | 20.07 | $19.50 | 231100 |
| 2025-07-11 | 20.11 | $19.66 | 284100 |
| 2025-07-10 | 20.13 | $19.84 | 282936 |
| 2025-07-09 | 20.12 | $20.12 | 415214 |
| 2025-07-08 | 20.03 | $19.76 | 400644 |
| 2025-07-07 | 20.00 | $19.46 | 576200 |
| 2025-07-03 | 20.03 | $20.30 | 166047 |
| 2025-07-02 | 19.88 | $20.01 | 337500 |
| 2025-07-01 | 19.76 | $20.34 | 353247 |
| 2025-06-30 | 19.55 | $20.42 | 527611 |
| 2025-06-27 | 19.29 | $20.35 | 1.4M |
| 2025-06-26 | 18.99 | $19.75 | 434100 |
| 2025-06-25 | 18.77 | $19.47 | 430423 |
| 2025-06-24 | 18.57 | $19.16 | 310009 |
| 2025-06-23 | 18.40 | $18.85 | 255500 |
| 2025-06-20 | 18.27 | $18.52 | 312825 |
| 2025-06-18 | 18.19 | $18.91 | 335521 |
| 2025-06-17 | 18.00 | $18.54 | 581600 |
| 2025-06-16 | 17.87 | $19.27 | 369679 |
| 2025-06-13 | 17.56 | $18.75 | 516146 |
| 2025-06-12 | 17.30 | $18.82 | 573305 |
| 2025-06-11 | 17.00 | $18.44 | 424100 |
| 2025-06-10 | 16.72 | $18.04 | 323802 |
| 2025-06-09 | 16.49 | $18.17 | 469454 |
| 2025-06-06 | 16.20 | $17.60 | 560200 |
| 2025-06-05 | 15.98 | $17.02 | 343700 |
| 2025-06-04 | 15.85 | $17.02 | 279926 |
| 2025-06-03 | 15.71 | $16.71 | 391300 |
| 2025-06-02 | 15.62 | $16.27 | 487737 |
| 2025-05-30 | 15.61 | $15.97 | 441011 |
| 2025-05-29 | 15.67 | $15.95 | 329133 |
| 2025-05-28 | 15.76 | $16.23 | 540400 |
| 2025-05-27 | 15.80 | $15.80 | 531067 |
| 2025-05-23 | 15.95 | $16.10 | 287463 |
| 2025-05-22 | 16.06 | $15.89 | 292532 |
| 2025-05-21 | 16.25 | $16.02 | 318503 |
| 2025-05-20 | 16.45 | $16.50 | 244623 |
| 2025-05-19 | 16.58 | $16.40 | 334100 |
| 2025-05-16 | 16.77 | $16.75 | 393900 |
| 2025-05-15 | 16.92 | $16.48 | 409234 |
| 2025-05-14 | 17.15 | $16.32 | 439644 |
| 2025-05-13 | 17.47 | $17.03 | 498900 |
| 2025-05-12 | 17.69 | $17.04 | 370831 |
| 2025-05-09 | 17.95 | $16.79 | 380700 |
| 2025-05-08 | 18.31 | $17.21 | 583100 |
| 2025-05-07 | 18.65 | $17.05 | 792721 |
| 2025-05-06 | 19.08 | $16.62 | 1.6M |
| 2025-05-05 | 19.68 | $18.75 | 546500 |
| 2025-05-02 | 19.92 | $19.35 | 1.2M |
| 2025-05-01 | 20.08 | $19.31 | 471140 |
| 2025-04-30 | 20.27 | $20.05 | 394200 |
| 2025-04-29 | 20.34 | $19.85 | 322500 |
| 2025-04-28 | 20.46 | $20.09 | 489240 |
| 2025-04-25 | 20.55 | $20.63 | 298200 |
| 2025-04-24 | 20.55 | $20.93 | 567322 |
| 2025-04-23 | 20.48 | $21.27 | 468300 |
| 2025-04-22 | 20.33 | $21.98 | 350110 |
| 2025-04-21 | 20.00 | $21.14 | 635228 |
| 2025-04-17 | 19.81 | $21.51 | 454033 |
| 2025-04-16 | 19.51 | $21.26 | 501800 |
| 2025-04-15 | 19.21 | $21.05 | 515600 |
| 2025-04-14 | 18.92 | $19.89 | 193500 |
| 2025-04-11 | 18.83 | $19.70 | 209040 |
| 2025-04-10 | 18.77 | $19.30 | 251032 |
| 2025-04-09 | 18.79 | $20.11 | 553200 |
| 2025-04-08 | 18.66 | $18.60 | 419200 |
| 2025-04-07 | 18.82 | $19.09 | 420500 |
| 2025-04-04 | 18.92 | $18.57 | 459518 |
| 2025-04-03 | 19.15 | $19.19 | 289700 |
| 2025-04-02 | 19.30 | $20.19 | 267600 |
| 2025-04-01 | 19.26 | $19.78 | 244300 |
| 2025-03-31 | 19.32 | $20.02 | 324700 |
| 2025-03-28 | 19.34 | $19.94 | 203414 |
| 2025-03-27 | 19.39 | $20.10 | 178034 |
| 2025-03-26 | 19.43 | $20.08 | 181788 |
| 2025-03-25 | 19.48 | $20.84 | 175036 |
| 2025-03-24 | 19.40 | $20.98 | 155700 |
| 2025-03-21 | 19.28 | $20.52 | 605800 |
| 2025-03-20 | 19.25 | $20.07 | 355827 |
| 2025-03-19 | 19.32 | $20.54 | 235742 |
| 2025-03-18 | 19.32 | $20.49 | 470900 |
| 2025-03-17 | 19.34 | $20.03 | 629800 |
| 2025-03-14 | 19.48 | $19.29 | 705308 |
| 2025-03-13 | 19.80 | $18.76 | 408046 |
| 2025-03-12 | 20.31 | $19.63 | 609100 |
| 2025-03-11 | 20.73 | $19.54 | 736500 |
| 2025-03-10 | 21.25 | $18.93 | 761759 |
| 2025-03-07 | 21.99 | $20.21 | 412859 |
| 2025-03-06 | 22.59 | $20.59 | 489202 |
| 2025-03-05 | 23.22 | $21.32 | 342448 |
| 2025-03-04 | 23.81 | $22.23 | 689533 |
| 2025-03-03 | 24.31 | $21.27 | 553802 |
| 2025-02-28 | 25.10 | $21.68 | 940400 |
| 2025-02-27 | 25.93 | $25.28 | 586549 |
| 2025-02-26 | 26.14 | $26.04 | 389915 |
| 2025-02-25 | 26.24 | $25.09 | 591800 |
| 2025-02-24 | 26.55 | $25.36 | 242625 |
| 2025-02-21 | 26.85 | $25.75 | 294905 |
| 2025-02-20 | 27.13 | $26.15 | 361731 |
| 2025-02-19 | 27.36 | $27.19 | 331732 |
| 2025-02-18 | 27.42 | $26.72 | 315700 |
| 2025-02-14 | 27.58 | $27.32 | 352500 |
| 2025-02-13 | 27.65 | $27.61 | 703841 |
| 2025-02-12 | 27.66 | $27.85 | 363800 |
| 2025-02-11 | 27.63 | $28.12 | 423442 |
| 2025-02-10 | 27.54 | $27.71 | 409212 |
| 2025-02-07 | 27.51 | $27.60 | 267000 |
| 2025-02-06 | 27.51 | $27.83 | 293100 |
| 2025-02-05 | 27.46 | $28.12 | 461222 |
| 2025-02-04 | 27.34 | $28.15 | 410416 |
| 2025-02-03 | 27.20 | $28.75 | 299800 |
| 2025-01-31 | 26.91 | $28.27 | 325236 |
| 2025-01-30 | 26.68 | $28.22 | 277600 |
| 2025-01-29 | 26.43 | $27.49 | 358810 |
| 2025-01-28 | 26.29 | $27.06 | 306535 |
| 2025-01-27 | 26.23 | $26.65 | 368923 |
| 2025-01-24 | 26.24 | $26.44 | 249808 |
| 2025-01-23 | 26.31 | $26.50 | 221249 |
| 2025-01-22 | 26.39 | $26.62 | 449530 |
| 2025-01-21 | 26.45 | $26.72 | 655042 |
| 2025-01-17 | 26.52 | $24.94 | 508834 |
| 2025-01-16 | 26.97 | $25.09 | 375666 |
| 2025-01-15 | 27.47 | $25.02 | 541635 |
| 2025-01-14 | 28.07 | $25.46 | 1.1M |
| 2025-01-13 | 28.67 | $26.15 | 1.3M |
| 2025-01-10 | 29.23 | $30.25 | 1.2M |
| 2025-01-08 | 29.01 | $32.72 | 351600 |
| 2025-01-07 | 28.24 | $32.17 | 389601 |
| 2025-01-06 | 27.47 | $29.36 | 376130 |
| 2025-01-03 | 27.16 | $28.61 | 287900 |
| 2025-01-02 | 26.97 | $28.04 | 267451 |
| 2024-12-31 | 26.88 | $26.65 | 196100 |
| 2024-12-30 | 27.07 | $26.66 | 177348 |
| 2024-12-27 | 27.30 | $26.83 | 167200 |
| 2024-12-26 | 27.54 | $27.10 | 234500 |
| 2024-12-24 | 27.76 | $27.72 | 137429 |
| 2024-12-23 | 27.90 | $27.48 | 207610 |
| 2024-12-20 | 28.11 | $27.53 | 382600 |
| 2024-12-19 | 28.36 | $27.09 | 355700 |
| 2024-12-18 | 28.74 | $26.52 | 223600 |
| 2024-12-17 | 29.30 | $28.14 | 220400 |
| 2024-12-16 | 29.63 | $28.80 | 236734 |
| 2024-12-13 | 29.86 | $28.87 | 282400 |
| 2024-12-12 | 30.13 | $29.12 | 436111 |
| 2024-12-11 | 30.38 | $29.48 | 386300 |
| 2024-12-10 | 30.60 | $29.63 | 315400 |
| 2024-12-09 | 30.83 | $30.91 | 342723 |
| 2024-12-06 | 30.82 | $31.19 | 526341 |
| 2024-12-05 | 30.76 | $32.16 | 403136 |
| 2024-12-04 | 30.48 | $31.88 | 241322 |
| 2024-12-03 | 30.21 | $30.78 | 336500 |
| 2024-12-02 | 30.14 | $31.40 | 419802 |
| 2024-11-29 | 29.93 | $30.28 | 128800 |
| 2024-11-27 | 29.92 | $30.44 | 144628 |
| 2024-11-26 | 29.89 | $30.57 | 294577 |
| 2024-11-25 | 29.82 | $29.51 | 273346 |
| 2024-11-22 | 29.97 | $29.81 | 328905 |
| 2024-11-21 | 30.09 | $28.88 | 424765 |
| 2024-11-20 | 30.42 | $28.45 | 310500 |
| 2024-11-19 | 30.90 | $28.87 | 348200 |
| 2024-11-18 | 31.37 | $27.90 | 379132 |
| 2024-11-15 | 32.13 | $28.10 | 666900 |
| 2024-11-14 | 32.96 | $30.83 | 342411 |
| 2024-11-13 | 33.34 | $31.80 | 362900 |
| 2024-11-12 | 33.58 | $32.78 | 340503 |
| 2024-11-11 | 33.65 | $33.78 | 413663 |
| 2024-11-08 | 33.51 | $33.29 | 396300 |
| 2024-11-07 | 33.45 | $33.31 | 386100 |
| 2024-11-06 | 33.37 | $32.66 | 658715 |
| 2024-11-05 | 33.40 | $31.15 | 1.1M |
| 2024-11-04 | 33.75 | $33.64 | 729397 |
| 2024-11-01 | 33.63 | $33.15 | 821307 |
| 2024-10-31 | 33.59 | $34.67 | 448900 |
| 2024-10-30 | 33.20 | $34.54 | 253600 |
| 2024-10-29 | 32.78 | $33.78 | 401540 |
| 2024-10-28 | 32.45 | $32.40 | 269080 |
| 2024-10-25 | 32.34 | $31.37 | 400200 |
| 2024-10-24 | 32.43 | $31.80 | 252708 |
| 2024-10-23 | 32.44 | $31.92 | 283600 |
| 2024-10-22 | 32.41 | $32.26 | 274100 |
| 2024-10-21 | 32.30 | $31.87 | 380000 |
| 2024-10-18 | 32.26 | $32.64 | 281447 |
| 2024-10-17 | 32.03 | $33.06 | 411600 |
| 2024-10-16 | 31.67 | $33.77 | 428400 |
| 2024-10-15 | 31.10 | $33.48 | 1.0M |
| 2024-10-14 | 30.49 | $34.26 | 1.0M |
| 2024-10-11 | 29.62 | $31.31 | 324800 |
| 2024-10-10 | 29.22 | $28.30 | 307900 |
| 2024-10-09 | 29.40 | $28.75 | 489000 |
| 2024-10-08 | 29.50 | $30.01 | 350900 |
| 2024-10-07 | 29.36 | $29.52 | 373200 |
| 2024-10-04 | 29.30 | $29.35 | 203300 |
| 2024-10-03 | 29.26 | $28.42 | 131600 |
| 2024-10-02 | 29.40 | $28.47 | 174018 |
| 2024-10-01 | 29.56 | $28.09 | 199430 |
| 2024-09-30 | 29.82 | $28.52 | 352900 |
| 2024-09-27 | 30.03 | $27.86 | 280573 |
| 2024-09-26 | 30.41 | $28.00 | 310200 |
| 2024-09-25 | 30.81 | $28.60 | 258446 |
| 2024-09-24 | 31.15 | $29.25 | 265200 |
| 2024-09-23 | 31.39 | $29.97 | 298200 |
| 2024-09-20 | 31.52 | $31.47 | 703435 |
| 2024-09-19 | 31.34 | $30.53 | 371100 |
| 2024-09-18 | 31.32 | $30.36 | 483670 |
| 2024-09-17 | 31.32 | $31.25 | 417108 |
| 2024-09-16 | 31.12 | $30.95 | 433500 |
| 2024-09-13 | 30.94 | $31.18 | 214400 |
| 2024-09-12 | 30.68 | $30.68 | 423028 |
| 2024-09-11 | 30.47 | $31.03 | 372380 |
| 2024-09-10 | 30.14 | $29.30 | 190000 |
| 2024-09-09 | 30.11 | $29.33 | 164725 |
| 2024-09-06 | 30.05 | $29.32 | 302966 |
| 2024-09-05 | 29.99 | $29.48 | 247910 |
| 2024-09-04 | 29.86 | $28.91 | 275300 |
| 2024-09-03 | 29.83 | $29.18 | 346200 |
| 2024-08-30 | 29.71 | $29.67 | 239041 |
| 2024-08-29 | 29.47 | $29.79 | 382933 |
| 2024-08-28 | 29.15 | $28.63 | 377500 |
| 2024-08-27 | 29.00 | $29.44 | 266256 |
| 2024-08-26 | 28.65 | $28.85 | 272618 |
| 2024-08-23 | 28.36 | $29.57 | 721727 |
| 2024-08-22 | 27.86 | $27.53 | 361300 |
| 2024-08-21 | 27.69 | $27.85 | 254228 |
| 2024-08-20 | 27.41 | $27.01 | 288400 |
| 2024-08-19 | 27.26 | $27.96 | 769900 |
| 2024-08-16 | 26.87 | $26.99 | 307106 |
| 2024-08-15 | 26.61 | $27.14 | 257000 |
| 2024-08-14 | 26.27 | $26.97 | 348355 |
| 2024-08-13 | 25.89 | $27.69 | 369500 |
| 2024-08-12 | 25.29 | $26.75 | 317803 |
| 2024-08-09 | 24.78 | $26.83 | 432710 |
| 2024-08-08 | 24.17 | $27.84 | 636200 |
| 2024-08-07 | 23.23 | $26.81 | 1.3M |
| 2024-08-06 | 22.36 | $24.90 | 1.7M |
| 2024-08-05 | 21.74 | $21.85 | 605129 |
| 2024-08-02 | 21.66 | $22.28 | 608232 |
| 2024-08-01 | 21.48 | $23.04 | 442137 |
| 2024-07-31 | 21.11 | $24.13 | 300344 |
| 2024-07-30 | 20.44 | $23.73 | 476414 |
| 2024-07-29 | 19.76 | $22.03 | 482233 |
| 2024-07-26 | 19.32 | $21.06 | 498401 |
| 2024-07-25 | 19.03 | $19.31 | 246122 |
| 2024-07-24 | 19.05 | $19.85 | 202539 |
| 2024-07-23 | 18.97 | $20.29 | 252244 |
| 2024-07-22 | 18.80 | $19.90 | 272369 |
| 2024-07-19 | 18.68 | $19.92 | 418421 |
| 2024-07-18 | 18.54 | $18.94 | 333191 |
| 2024-07-17 | 18.59 | $19.41 | 528556 |
| 2024-07-16 | 18.57 | $19.52 | 464059 |
| 2024-07-15 | 18.52 | $18.85 | 409508 |
| 2024-07-12 | 18.61 | $18.55 | 343234 |
| 2024-07-11 | 18.79 | $18.49 | 379035 |
| 2024-07-10 | 19.02 | $17.48 | 306649 |
| 2024-07-09 | 19.51 | $17.85 | 532990 |
| 2024-07-08 | 20.01 | $17.95 | 652829 |
| 2024-07-05 | 20.57 | $17.40 | 960535 |
| 2024-07-03 | 21.34 | $21.25 | 328977 |
| 2024-07-02 | 21.43 | $21.26 | 202966 |
| 2024-07-01 | 21.53 | $21.19 | 288876 |
| 2024-06-28 | 21.67 | $21.77 | 638224 |
| 2024-06-27 | 21.71 | $21.16 | 160212 |
| 2024-06-26 | 21.89 | $21.09 | 219935 |
| 2024-06-25 | 22.12 | $21.44 | 225907 |
| 2024-06-24 | 22.31 | $22.18 | 363189 |
| 2024-06-21 | 22.38 | $21.39 | 376611 |
| 2024-06-20 | 22.62 | $21.07 | 292340 |
| 2024-06-18 | 22.98 | $22.16 | 189994 |
| 2024-06-17 | 23.17 | $22.82 | 296377 |
| 2024-06-14 | 23.24 | $22.92 | 167356 |
| 2024-06-13 | 23.31 | $22.68 | 354838 |
| 2024-06-12 | 23.44 | $23.32 | 473129 |
| 2024-06-11 | 23.45 | $21.55 | 286552 |
| 2024-06-10 | 23.84 | $23.20 | 177286 |
| 2024-06-07 | 23.94 | $23.15 | 246802 |
| 2024-06-06 | 24.06 | $23.03 | 229781 |
| 2024-06-05 | 24.23 | $23.27 | 282598 |
| 2024-06-04 | 24.37 | $23.52 | 209548 |
| 2024-06-03 | 24.48 | $23.40 | 199352 |
| 2024-05-31 | 24.63 | $23.26 | 208285 |
| 2024-05-30 | 24.82 | $24.21 | 184216 |
| 2024-05-29 | 24.84 | $24.51 | 206448 |
| 2024-05-28 | 24.80 | $24.53 | 179661 |
| 2024-05-24 | 24.74 | $24.37 | 130508 |
| 2024-05-23 | 24.69 | $23.74 | 287263 |
| 2024-05-22 | 24.77 | $24.48 | 217120 |
| 2024-05-21 | 24.69 | $24.92 | 216001 |
| 2024-05-20 | 24.50 | $24.94 | 417269 |
| 2024-05-17 | 24.28 | $24.24 | 246374 |
| 2024-05-16 | 24.15 | $24.22 | 285481 |
| 2024-05-15 | 24.00 | $24.36 | 241095 |
| 2024-05-14 | 23.80 | $23.91 | 221513 |
| 2024-05-13 | 23.65 | $24.25 | 218948 |
| 2024-05-10 | 23.39 | $24.24 | 357764 |
| 2024-05-09 | 23.09 | $24.42 | 322093 |
| 2024-05-08 | 22.70 | $23.54 | 267431 |
| 2024-05-07 | 22.43 | $23.80 | 328456 |
| 2024-05-06 | 22.06 | $24.41 | 437349 |
| 2024-05-03 | 21.49 | $24.33 | 839813 |
| 2024-05-02 | 20.85 | $22.84 | 322974 |
| 2024-05-01 | 20.41 | $22.02 | 250537 |
| 2024-04-30 | 20.08 | $21.09 | 330878 |
| 2024-04-29 | 19.90 | $21.53 | 207166 |
| 2024-04-26 | 19.59 | $20.34 | 112239 |
| 2024-04-25 | 19.49 | $19.51 | 187856 |
| 2024-04-24 | 19.55 | $19.86 | 113413 |
| 2024-04-23 | 19.55 | $20.06 | 198460 |
| 2024-04-22 | 19.51 | $19.61 | 94950 |
| 2024-04-19 | 19.56 | $19.31 | 129601 |
| 2024-04-18 | 19.69 | $19.20 | 139714 |
| 2024-04-17 | 19.86 | $18.84 | 109548 |
| 2024-04-16 | 20.14 | $18.94 | 138565 |
| 2024-04-15 | 20.45 | $19.23 | 102667 |
| 2024-04-12 | 20.75 | $20.06 | 148243 |
| 2024-04-11 | 20.92 | $20.78 | 86764 |
| 2024-04-10 | 20.97 | $20.43 | 112066 |
| 2024-04-09 | 21.10 | $21.54 | 123050 |
| 2024-04-08 | 21.02 | $20.86 | 111166 |
| 2024-04-05 | 21.07 | $20.82 | 154356 |
| 2024-04-04 | 21.14 | $21.24 | 155602 |
| 2024-04-03 | 21.13 | $21.53 | 176968 |
| 2024-04-02 | 21.06 | $22.20 | 182649 |
| 2024-04-01 | 20.84 | $22.25 | 220180 |
| 2024-03-28 | 20.57 | $22.15 | 380402 |
| 2024-03-27 | 20.29 | $21.28 | 155321 |
| 2024-03-26 | 20.14 | $21.59 | 209523 |
| 2024-03-25 | 19.91 | $20.82 | 156759 |
| 2024-03-22 | 19.82 | $20.27 | 201513 |
| 2024-03-21 | 19.82 | $21.10 | 308674 |
| 2024-03-20 | 19.66 | $20.35 | 179931 |
| 2024-03-19 | 19.63 | $19.36 | 311894 |
| 2024-03-18 | 19.82 | $18.95 | 175450 |
| 2024-03-15 | 20.13 | $18.85 | 308183 |
| 2024-03-14 | 20.51 | $19.30 | 150836 |
| 2024-03-13 | 20.87 | $19.86 | 173294 |
| 2024-03-12 | 21.17 | $19.96 | 219613 |
| 2024-03-11 | 21.50 | $20.05 | 238130 |
| 2024-03-08 | 21.87 | $20.79 | 385808 |
| 2024-03-07 | 22.15 | $20.75 | 335458 |
| 2024-03-06 | 22.48 | $21.46 | 274754 |
| 2024-03-05 | 22.71 | $22.31 | 511691 |
| 2024-03-04 | 22.81 | $21.23 | 416903 |
| 2024-03-01 | 23.14 | $19.94 | 608625 |
| 2024-02-29 | 23.80 | $18.06 | 965206 |
| 2024-02-28 | 24.96 | $24.39 | 351312 |
| 2024-02-27 | 24.97 | $25.09 | 278206 |
| 2024-02-26 | 24.83 | $24.51 | 209358 |
| 2024-02-23 | 24.78 | $23.87 | 179115 |
| 2024-02-22 | 24.85 | $24.36 | 142850 |
| 2024-02-21 | 24.82 | $24.69 | 288162 |
| 2024-02-20 | 24.71 | $25.09 | 247225 |
| 2024-02-16 | 24.49 | $25.30 | 211641 |
| 2024-02-15 | 24.19 | $24.88 | 403189 |
| 2024-02-14 | 23.92 | $23.50 | 169359 |
| 2024-02-13 | 23.89 | $23.06 | 329364 |
| 2024-02-12 | 23.94 | $24.60 | 279408 |
| 2024-02-09 | 23.67 | $23.92 | 120928 |
| 2024-02-08 | 23.49 | $23.85 | 138563 |
| 2024-02-07 | 23.30 | $23.46 | 143538 |
| 2024-02-06 | 23.15 | $23.99 | 153287 |
| 2024-02-05 | 22.85 | $23.30 | 288252 |
| 2024-02-02 | 22.65 | $23.41 | 130459 |
| 2024-02-01 | 22.39 | $23.68 | 150071 |
| 2024-01-31 | 22.03 | $23.08 | 202454 |
| 2024-01-30 | 21.73 | $23.96 | 191712 |
| 2024-01-29 | 21.20 | $24.70 | 319497 |
| 2024-01-26 | 20.42 | $21.73 | 394877 |
| 2024-01-25 | 20.14 | $20.64 | 258859 |
| 2024-01-24 | 20.04 | $19.69 | 215897 |
| 2024-01-23 | 20.13 | $19.89 | 120103 |
| 2024-01-22 | 20.20 | $19.79 | 197803 |
| 2024-01-19 | 20.29 | $19.16 | 207649 |
| 2024-01-18 | 20.54 | $19.52 | 155061 |
| 2024-01-17 | 20.75 | $19.23 | 335515 |
| 2024-01-16 | 21.05 | $19.37 | 222282 |
| 2024-01-12 | 21.37 | $20.03 | 147615 |
| 2024-01-11 | 21.60 | $20.61 | 121562 |
| 2024-01-10 | 21.73 | $21.43 | 197588 |
| 2024-01-09 | 21.72 | $20.96 | 279504 |
| 2024-01-08 | 21.80 | $21.87 | 274913 |
| 2024-01-05 | 21.69 | $21.00 | 388396 |
| 2024-01-04 | 21.75 | $20.32 | 234714 |
| 2024-01-03 | 21.95 | $20.79 | 207849 |
| 2024-01-02 | 22.08 | $21.96 | 260928 |
| 2023-12-29 | 21.98 | $21.58 | 211418 |
| 2023-12-28 | 21.94 | $22.43 | 161344 |
| 2023-12-27 | 21.70 | $22.13 | 167827 |
| 2023-12-26 | 21.48 | $21.93 | 118542 |
| 2023-12-22 | 21.27 | $21.63 | 196112 |
| 2023-12-21 | 21.07 | $21.79 | 252284 |
| 2023-12-20 | 20.81 | $20.48 | 248939 |
| 2023-12-19 | 20.77 | $21.08 | 161845 |
| 2023-12-18 | 20.60 | $20.11 | 222954 |
| 2023-12-15 | 20.60 | $20.07 | 338405 |
| 2023-12-14 | 20.60 | $20.61 | 472376 |
| 2023-12-13 | 20.48 | $20.55 | 679029 |
| 2023-12-12 | 20.35 | $19.99 | 309380 |
| 2023-12-11 | 20.31 | $19.61 | 110802 |
| 2023-12-08 | 20.34 | $20.17 | 200117 |
| 2023-12-07 | 20.25 | $19.30 | 184947 |
| 2023-12-06 | 20.32 | $19.46 | 277422 |
| 2023-12-05 | 20.36 | $19.83 | 185704 |
| 2023-12-04 | 20.32 | $19.95 | 169729 |
| 2023-12-01 | 20.24 | $19.97 | 219277 |
| 2023-11-30 | 20.14 | $19.99 | 243040 |
| 2023-11-29 | 20.01 | $19.86 | 296933 |
| 2023-11-28 | 19.88 | $19.48 | 176792 |
| 2023-11-27 | 19.80 | $19.78 | 138264 |
| 2023-11-24 | 19.63 | $19.88 | 52546 |
| 2023-11-22 | 19.41 | $19.85 | 151869 |
| 2023-11-21 | 19.15 | $19.38 | 174638 |
| 2023-11-20 | 18.94 | $20.06 | 243863 |
| 2023-11-17 | 18.55 | $19.64 | 230493 |
| 2023-11-16 | 18.17 | $19.25 | 165553 |
| 2023-11-15 | 17.80 | $19.22 | 248347 |
| 2023-11-14 | 17.38 | $19.14 | 393597 |
| 2023-11-13 | 16.90 | $17.72 | 145292 |
| 2023-11-10 | 16.64 | $17.18 | 242476 |
| 2023-11-09 | 16.45 | $17.13 | 257478 |
| 2023-11-08 | 16.23 | $17.96 | 225082 |
| 2023-11-07 | 15.80 | $18.00 | 273070 |
| 2023-11-06 | 15.30 | $18.06 | 396164 |
| 2023-11-03 | 14.69 | $17.98 | 731294 |
| 2023-11-02 | 14.01 | $16.65 | 359940 |
| 2023-11-01 | 13.50 | $15.70 | 479646 |
| 2023-10-31 | 13.10 | $15.62 | 497273 |
| 2023-10-30 | 12.67 | $14.23 | 391505 |
| 2023-10-27 | 12.47 | $13.06 | 337540 |
| 2023-10-26 | 12.49 | $13.08 | 224113 |
| 2023-10-25 | 12.52 | $12.66 | 292692 |
| 2023-10-24 | 12.64 | $13.22 | 191712 |
| 2023-10-23 | 12.68 | $12.80 | 553077 |
| 2023-10-20 | 12.82 | $12.80 | 164716 |
| 2023-10-19 | 12.99 | $12.80 | 183788 |
| 2023-10-18 | 13.19 | $13.02 | 176348 |
| 2023-10-17 | 13.39 | $13.57 | 354694 |
| 2023-10-16 | 13.52 | $13.35 | 423058 |
| 2023-10-13 | 13.72 | $12.38 | 241918 |
| 2023-10-12 | 14.16 | $12.19 | 290052 |
| 2023-10-11 | 14.72 | $13.62 | 282187 |
| 2023-10-10 | 15.08 | $14.68 | 267337 |
| 2023-10-09 | 15.28 | $14.36 | 288416 |
| 2023-10-06 | 15.58 | $14.45 | 534629 |
| 2023-10-05 | 15.91 | $14.86 | 232940 |
| 2023-10-04 | 16.22 | $15.41 | 174113 |
| 2023-10-03 | 16.46 | $15.65 | 177270 |
| 2023-10-02 | 16.70 | $16.43 | 178193 |
| 2023-09-29 | 16.81 | $16.89 | 275532 |
| 2023-09-28 | 16.85 | $17.39 | 270176 |
| 2023-09-27 | 16.79 | $16.39 | 167995 |
| 2023-09-26 | 16.93 | $16.07 | 198747 |
| 2023-09-25 | 17.17 | $16.52 | 107611 |
| 2023-09-22 | 17.35 | $16.52 | 102471 |
| 2023-09-21 | 17.57 | $16.66 | 101091 |
| 2023-09-20 | 17.79 | $16.94 | 156351 |
| 2023-09-19 | 17.98 | $16.77 | 170633 |
| 2023-09-18 | 18.25 | $16.69 | 236430 |
| 2023-09-15 | 18.57 | $17.30 | 459840 |
| 2023-09-14 | 18.82 | $17.60 | 162191 |
| 2023-09-13 | 19.04 | $18.51 | 184052 |
| 2023-09-12 | 19.11 | $18.25 | 224030 |
| 2023-09-11 | 19.23 | $18.76 | 146523 |
| 2023-09-08 | 19.27 | $18.34 | 178418 |
| 2023-09-07 | 19.39 | $18.79 | 130019 |
| 2023-09-06 | 19.44 | $19.08 | 118400 |
| 2023-09-05 | 19.43 | $19.12 | 155400 |
| 2023-09-01 | 19.41 | $19.66 | 119800 |
| 2023-08-31 | 19.26 | $19.93 | 280600 |
| 2023-08-30 | 19.03 | $19.91 | 156800 |
| 2023-08-29 | 18.76 | $19.62 | 180700 |
| 2023-08-28 | 18.51 | $18.78 | 318100 |
| 2023-08-25 | 18.39 | $18.63 | 149900 |
| 2023-08-24 | 18.27 | $18.71 | 271300 |
| 2023-08-23 | 18.12 | $18.45 | 177900 |
| 2023-08-22 | 18.00 | $17.67 | 143500 |
| 2023-08-21 | 18.02 | $17.92 | 284600 |
| 2023-08-18 | 17.99 | $17.56 | 227500 |
| 2023-08-17 | 18.03 | $17.26 | 227800 |
| 2023-08-16 | 18.13 | $18.15 | 215400 |
| 2023-08-15 | 18.06 | $18.79 | 203900 |
| 2023-08-14 | 17.84 | $18.80 | 315000 |
| 2023-08-11 | 17.58 | $17.50 | 305800 |
| 2023-08-10 | 17.54 | $17.50 | 245300 |
| 2023-08-09 | 17.50 | $17.68 | 165700 |
| 2023-08-08 | 17.41 | $17.72 | 265600 |
| 2023-08-07 | 17.30 | $17.89 | 279200 |
| 2023-08-04 | 17.13 | $18.50 | 440600 |
| 2023-08-03 | 16.81 | $18.77 | 739100 |
| 2023-08-02 | 16.37 | $16.79 | 307600 |
| 2023-08-01 | 16.28 | $16.72 | 424500 |
| 2023-07-31 | 16.19 | $16.85 | 504300 |
| 2023-07-28 | 16.06 | $16.83 | 419100 |
| 2023-07-27 | 15.92 | $15.84 | 1.4M |
| 2023-07-26 | 15.96 | $15.51 | 415300 |
| 2023-07-25 | 16.07 | $15.30 | 437300 |
| 2023-07-24 | 16.25 | $15.84 | 229300 |
| 2023-07-21 | 16.35 | $16.73 | 245800 |
| 2023-07-20 | 16.28 | $16.70 | 176500 |
| 2023-07-19 | 16.20 | $17.06 | 334500 |
| 2023-07-18 | 16.03 | $16.83 | 525600 |
| 2023-07-17 | 15.88 | $16.50 | 412300 |
| 2023-07-14 | 15.78 | $15.95 | 532300 |
| 2023-07-13 | 15.79 | $16.20 | 1.2M |
| 2023-07-12 | 15.74 | $17.93 | 2.0M |
| 2023-07-11 | 15.33 | $19.68 | 633400 |
| 2023-07-10 | 14.48 | $19.84 | 1.6M |
| 2023-07-07 | 13.47 | $20.30 | 12.8M |
| 2023-07-06 | 12.21 | $13.28 | 455200 |
| 2023-07-05 | 12.24 | $13.70 | 281300 |
| 2023-07-03 | 12.20 | $13.55 | 153400 |
| 2023-06-30 | 12.20 | $13.72 | 398200 |
| 2023-06-29 | 12.17 | $13.26 | 456400 |
| 2023-06-28 | 12.25 | $13.62 | 276000 |
| 2023-06-27 | 12.29 | $13.40 | 542900 |
| 2023-06-26 | 12.40 | $12.81 | 448400 |
| 2023-06-23 | 12.66 | $12.72 | 960700 |
| 2023-06-22 | 13.01 | $13.25 | 733200 |
| 2023-06-21 | 13.32 | $13.03 | 363700 |
| 2023-06-20 | 13.74 | $13.25 | 421900 |
| 2023-06-16 | 14.20 | $13.18 | 631500 |
| 2023-06-15 | 14.76 | $13.40 | 613200 |
| 2023-06-14 | 15.39 | $13.67 | 652900 |
| 2023-06-13 | 16.08 | $14.45 | 538500 |
| 2023-06-12 | 16.72 | $14.73 | 579800 |
| 2023-06-09 | 17.43 | $14.66 | 386200 |
| 2023-06-08 | 18.28 | $14.33 | 868700 |
| 2023-06-07 | 19.35 | $14.91 | 1.0M |
| 2023-06-06 | 20.48 | $14.72 | 4.2M |
| 2023-06-05 | 21.83 | $11.66 | 8.2M |
| 2023-06-02 | 24.05 | $22.73 | 234100 |
| 2023-06-01 | 24.30 | $21.05 | 1.5M |
| 2023-05-31 | 24.93 | $24.43 | 236200 |
| 2023-05-30 | 24.95 | $24.62 | 255200 |
| 2023-05-26 | 24.93 | $26.00 | 120200 |
| 2023-05-25 | 24.61 | $25.18 | 257700 |
| 2023-05-24 | 24.41 | $25.83 | 117300 |
| 2023-05-23 | 24.03 | $25.82 | 270600 |
| 2023-05-22 | 23.60 | $25.00 | 144100 |
| 2023-05-19 | 23.26 | $24.61 | 109600 |
| 2023-05-18 | 22.96 | $23.51 | 106200 |
| 2023-05-17 | 22.83 | $22.89 | 78700 |
| 2023-05-16 | 22.81 | $22.66 | 77100 |
| 2023-05-15 | 22.84 | $23.56 | 81500 |
| 2023-05-12 | 22.69 | $22.87 | 103700 |
| 2023-05-11 | 22.65 | $22.69 | 103600 |
| 2023-05-10 | 22.65 | $23.20 | 155000 |
| 2023-05-09 | 22.54 | $22.65 | 118600 |
| 2023-05-08 | 22.53 | $22.64 | 137400 |
| 2023-05-05 | 22.52 | $22.25 | 252900 |
| 2023-05-04 | 22.59 | $22.01 | 226500 |
| 2023-05-03 | 22.72 | $22.91 | 113100 |
| 2023-05-02 | 22.69 | $22.06 | 122700 |
| 2023-05-01 | 22.83 | $22.75 | 98500 |
| 2023-04-28 | 22.84 | $22.63 | 97900 |
| 2023-04-27 | 22.89 | $22.15 | 43700 |
| 2023-04-26 | 23.04 | $22.15 | 52900 |
| 2023-04-25 | 23.21 | $22.60 | 77500 |
| 2023-04-24 | 23.32 | $23.76 | 65000 |
| 2023-04-21 | 23.20 | $24.33 | 71900 |
| 2023-04-20 | 22.94 | $24.02 | 88000 |
| 2023-04-19 | 22.70 | $23.56 | 96800 |
| 2023-04-18 | 22.52 | $22.81 | 133400 |
| 2023-04-17 | 22.47 | $23.75 | 147900 |
| 2023-04-14 | 22.22 | $22.58 | 277800 |
| 2023-04-13 | 22.17 | $23.23 | 135300 |
| 2023-04-12 | 21.98 | $22.11 | 78800 |
| 2023-04-11 | 22.00 | $22.52 | 96100 |
| 2023-04-10 | 21.93 | $22.12 | 71200 |
| 2023-04-06 | 21.94 | $22.26 | 109900 |
| 2023-04-05 | 21.93 | $22.30 | 100300 |
| 2023-04-04 | 21.91 | $22.42 | 111300 |
| 2023-04-03 | 21.86 | $22.33 | 159700 |
| 2023-03-31 | 21.83 | $22.72 | 190600 |
| 2023-03-30 | 21.72 | $22.23 | 88500 |
| 2023-03-29 | 21.69 | $22.45 | 150500 |
| 2023-03-28 | 21.62 | $22.20 | 82800 |
| 2023-03-27 | 21.59 | $22.63 | 85200 |
| 2023-03-24 | 21.47 | $22.51 | 113900 |
| 2023-03-23 | 21.37 | $22.16 | 135300 |
| 2023-03-22 | 21.33 | $21.56 | 114000 |
| 2023-03-21 | 21.41 | $22.39 | 130900 |
| 2023-03-20 | 21.34 | $21.33 | 122100 |
| 2023-03-17 | 21.49 | $21.40 | 195500 |
| 2023-03-16 | 21.66 | $22.39 | 111300 |
| 2023-03-15 | 21.65 | $22.65 | 170400 |
| 2023-03-14 | 21.60 | $21.69 | 211200 |
| 2023-03-13 | 21.74 | $19.99 | 333400 |
| 2023-03-10 | 22.28 | $19.47 | 290200 |
| 2023-03-09 | 23.02 | $21.28 | 197000 |
| 2023-03-08 | 23.50 | $21.69 | 155600 |
| 2023-03-07 | 23.98 | $22.61 | 192600 |
| 2023-03-06 | 24.34 | $24.28 | 180400 |
| 2023-03-03 | 24.42 | $24.68 | 296300 |
| 2023-03-02 | 24.42 | $23.64 | 164100 |
| 2023-03-01 | 24.65 | $22.86 | 446500 |
| 2023-02-28 | 25.08 | $25.18 | 159900 |
| 2023-02-27 | 25.10 | $24.76 | 232000 |
| 2023-02-24 | 25.21 | $24.36 | 146400 |
| 2023-02-23 | 25.42 | $23.62 | 132100 |
| 2023-02-22 | 25.82 | $23.58 | 124900 |
| 2023-02-21 | 26.30 | $23.75 | 174200 |
| 2023-02-17 | 26.81 | $26.00 | 91500 |
| 2023-02-16 | 26.93 | $25.99 | 119400 |
| 2023-02-15 | 27.07 | $26.90 | 96700 |
| 2023-02-14 | 27.04 | $26.26 | 77800 |
| 2023-02-13 | 27.13 | $25.98 | 104000 |
| 2023-02-10 | 27.29 | $26.47 | 124700 |
| 2023-02-09 | 27.38 | $26.28 | 86700 |
| 2023-02-08 | 27.51 | $26.75 | 132300 |
| 2023-02-07 | 27.55 | $26.82 | 115100 |
| 2023-02-06 | 27.58 | $26.71 | 133400 |
| 2023-02-03 | 27.64 | $28.30 | 126500 |
| 2023-02-02 | 27.36 | $28.49 | 176700 |
| 2023-02-01 | 26.98 | $27.52 | 224900 |
| 2023-01-31 | 26.75 | $27.08 | 139700 |
| 2023-01-30 | 26.57 | $26.12 | 175000 |
| 2023-01-27 | 26.55 | $26.00 | 89800 |
| 2023-01-26 | 26.56 | $25.65 | 72800 |
| 2023-01-25 | 26.62 | $26.54 | 63300 |
| 2023-01-24 | 26.51 | $26.55 | 55900 |
| 2023-01-23 | 26.37 | $27.00 | 188600 |
| 2023-01-20 | 26.11 | $26.64 | 102800 |
| 2023-01-19 | 25.87 | $26.19 | 115600 |
| 2023-01-18 | 25.68 | $27.07 | 86200 |
| 2023-01-17 | 25.27 | $27.06 | 105900 |
| 2023-01-13 | 24.80 | $27.21 | 133000 |
| 2023-01-12 | 24.21 | $26.03 | 122500 |
| 2023-01-11 | 23.77 | $25.46 | 183200 |
| 2023-01-10 | 23.38 | $24.73 | 127400 |
| 2023-01-09 | 23.09 | $23.37 | 217000 |
| 2023-01-06 | 23.03 | $22.80 | 136100 |
| 2023-01-05 | 23.08 | $22.85 | 165500 |
| 2023-01-04 | 23.13 | $23.14 | 148700 |
| 2023-01-03 | 23.12 | $22.78 | 186500 |
| 2022-12-30 | 23.19 | $23.54 | 157300 |
| 2022-12-29 | 23.11 | $23.20 | 182700 |
| 2022-12-28 | 23.09 | $21.65 | 343500 |
| 2022-12-27 | 23.40 | $21.56 | 159300 |
| 2022-12-23 | 23.77 | $23.23 | 101800 |
| 2022-12-22 | 23.85 | $23.66 | 66100 |
| 2022-12-21 | 23.84 | $24.04 | 123900 |
| 2022-12-20 | 23.75 | $23.29 | 204800 |
| 2022-12-19 | 23.81 | $22.93 | 178500 |
| 2022-12-16 | 23.95 | $24.07 | 275900 |
| 2022-12-15 | 23.86 | $24.69 | 187300 |
| 2022-12-14 | 23.63 | $24.85 | 191100 |
| 2022-12-13 | 23.33 | $23.87 | 168200 |
| 2022-12-12 | 23.18 | $23.07 | 161100 |
| 2022-12-09 | 23.18 | $22.32 | 193900 |
| 2022-12-08 | 23.33 | $24.41 | 166500 |
| 2022-12-07 | 23.07 | $23.68 | 119000 |
| 2022-12-06 | 22.91 | $23.81 | 124300 |
| 2022-12-05 | 22.70 | $24.41 | 180500 |
| 2022-12-02 | 22.33 | $25.71 | 153700 |
| 2022-12-01 | 21.63 | $24.05 | 142400 |
| 2022-11-30 | 21.17 | $23.59 | 314600 |
| 2022-11-29 | 20.73 | $21.87 | 380200 |
| 2022-11-28 | 20.59 | $20.61 | 124900 |
| 2022-11-25 | 20.70 | $21.27 | 41000 |
| 2022-11-23 | 20.69 | $21.07 | 132900 |
| 2022-11-22 | 20.73 | $21.08 | 123900 |
| 2022-11-21 | 20.78 | $20.84 | 118300 |
| 2022-11-18 | 20.89 | $21.00 | 281300 |
| 2022-11-17 | 21.00 | $20.00 | 235000 |
| 2022-11-16 | 21.34 | $21.78 | 144700 |
| 2022-11-15 | 21.37 | $23.03 | 140400 |
| 2022-11-14 | 21.14 | $22.58 | 271600 |
| 2022-11-11 | 20.98 | $22.41 | 369900 |
| 2022-11-10 | 20.84 | $21.02 | 541300 |
| 2022-11-09 | 20.97 | $18.08 | 295400 |
| 2022-11-08 | 21.75 | $20.12 | 249700 |
| 2022-11-07 | 22.24 | $19.70 | 231600 |
| 2022-11-04 | 22.90 | $21.94 | 169900 |
| 2022-11-03 | 23.20 | $24.27 | 264100 |
| 2022-11-02 | 23.06 | $24.77 | 176900 |
| 2022-11-01 | 22.80 | $25.82 | 184100 |
| 2022-10-31 | 22.29 | $25.52 | 359900 |
| 2022-10-28 | 21.76 | $23.43 | 189300 |
| 2022-10-27 | 21.59 | $21.99 | 251500 |
| 2022-10-26 | 21.71 | $22.23 | 217600 |
| 2022-10-25 | 21.81 | $21.88 | 279000 |
| 2022-10-24 | 22.01 | $20.34 | 150200 |
| 2022-10-21 | 22.58 | $21.49 | 207000 |
| 2022-10-20 | 23.01 | $21.77 | 99900 |
| 2022-10-19 | 23.45 | $21.91 | 306400 |
| 2022-10-18 | 23.95 | $23.51 | 178000 |
| 2022-10-17 | 24.19 | $23.35 | 306300 |
| 2022-10-14 | 24.52 | $22.02 | 215200 |
| 2022-10-13 | 25.19 | $24.32 | 283700 |
| 2022-10-12 | 25.49 | $24.61 | 153700 |
| 2022-10-11 | 25.77 | $24.10 | 151100 |
| 2022-10-10 | 26.22 | $24.09 | 135600 |
| 2022-10-07 | 26.74 | $26.62 | 221400 |
| 2022-10-06 | 26.82 | $27.54 | 225000 |
| 2022-10-05 | 26.72 | $29.16 | 222500 |
| 2022-10-04 | 26.26 | $30.00 | 235100 |
| 2022-10-03 | 25.56 | $27.77 | 256500 |
| 2022-09-30 | 25.22 | $26.08 | 236800 |
| 2022-09-29 | 25.19 | $25.42 | 127000 |
| 2022-09-28 | 25.30 | $26.09 | 249100 |
| 2022-09-27 | 25.30 | $23.78 | 110600 |
| 2022-09-26 | 25.79 | $23.77 | 115100 |
| 2022-09-23 | 26.37 | $24.65 | 140100 |
| 2022-09-22 | 26.86 | $25.00 | 131800 |
| 2022-09-21 | 27.37 | $26.54 | 180000 |
| 2022-09-20 | 27.64 | $26.51 | 207100 |
| 2022-09-19 | 27.96 | $25.81 | 225800 |
| 2022-09-16 | 28.48 | $27.15 | 168800 |
| 2022-09-15 | 28.81 | $28.42 | 127000 |
| 2022-09-14 | 28.92 | $28.35 | 74100 |
| 2022-09-13 | 29.07 | $28.24 | 156500 |
| 2022-09-12 | 29.27 | $29.74 | 126600 |
| 2022-09-09 | 29.18 | $29.33 | 97900 |
| 2022-09-08 | 29.17 | $28.36 | 229400 |
| 2022-09-07 | 29.36 | $26.70 | 284600 |
| 2022-09-06 | 29.93 | $26.40 | 179500 |
| 2022-09-02 | 30.66 | $27.99 | 164300 |
| 2022-09-01 | 31.16 | $28.42 | 142200 |
| 2022-08-31 | 31.65 | $29.00 | 159900 |
| 2022-08-30 | 32.09 | $29.37 | 149700 |
| 2022-08-29 | 32.52 | $29.60 | 249100 |
| 2022-08-26 | 32.95 | $30.94 | 218800 |
| 2022-08-25 | 33.17 | $32.66 | 94000 |
| 2022-08-24 | 33.04 | $32.09 | 102900 |
| 2022-08-23 | 33.00 | $30.99 | 108800 |
| 2022-08-22 | 33.18 | $31.20 | 101200 |
| 2022-08-19 | 33.33 | $31.88 | 190300 |
| 2022-08-18 | 33.34 | $32.39 | 145600 |
| 2022-08-17 | 33.23 | $32.56 | 169600 |
| 2022-08-16 | 33.06 | $32.13 | 180500 |
| 2022-08-15 | 32.93 | $33.49 | 224500 |
| 2022-08-12 | 32.47 | $33.94 | 210500 |
| 2022-08-11 | 31.83 | $34.21 | 417600 |
| 2022-08-10 | 31.02 | $34.32 | 362000 |
| 2022-08-09 | 30.04 | $30.64 | 518200 |
| 2022-08-08 | 29.66 | $28.48 | 599300 |
| 2022-08-05 | 29.66 | $30.56 | 188500 |
| 2022-08-04 | 29.22 | $31.06 | 159900 |
| 2022-08-03 | 28.58 | $29.73 | 177600 |
| 2022-08-02 | 28.11 | $29.19 | 181600 |
| 2022-08-01 | 27.67 | $27.21 | 165100 |
| 2022-07-29 | 27.57 | $27.96 | 119400 |
| 2022-07-28 | 27.28 | $28.01 | 134600 |
| 2022-07-27 | 26.92 | $27.98 | 160600 |
| 2022-07-26 | 26.50 | $27.32 | 213900 |
| 2022-07-25 | 26.15 | $25.83 | 130700 |
| 2022-07-22 | 26.04 | $25.44 | 94400 |
| 2022-07-21 | 25.99 | $27.15 | 106600 |
| 2022-07-20 | 25.56 | $27.08 | 194900 |
| 2022-07-19 | 25.07 | $25.44 | 322900 |
| 2022-07-18 | 24.84 | $23.50 | 206400 |
| 2022-07-15 | 24.97 | $24.73 | 158900 |
| 2022-07-14 | 24.85 | $24.52 | 165200 |
| 2022-07-13 | 24.76 | $26.68 | 339000 |
| 2022-07-12 | 24.18 | $25.82 | 480800 |
| 2022-07-11 | 23.68 | $25.04 | 198600 |
| 2022-07-08 | 23.27 | $25.80 | 270300 |
| 2022-07-07 | 22.62 | $25.34 | 794300 |
| 2022-07-06 | 21.95 | $23.34 | 157800 |
| 2022-07-05 | 21.60 | $24.31 | 363500 |
| 2022-07-01 | 20.99 | $22.51 | 225500 |
| 2022-06-30 | 20.65 | $21.95 | 188800 |
| 2022-06-29 | 20.39 | $23.01 | 143100 |
| 2022-06-28 | 19.85 | $22.98 | 285900 |
| 2022-06-27 | 19.24 | $22.61 | 348300 |
| 2022-06-24 | 18.61 | $23.83 | 1.3M |
| 2022-06-23 | 17.63 | $22.11 | 677200 |
| 2022-06-22 | 16.86 | $17.93 | 276400 |
| 2022-06-21 | 16.87 | $16.41 | 511000 |
| 2022-06-17 | 17.20 | $16.00 | 566900 |
| 2022-06-16 | 17.69 | $16.03 | 344600 |
| 2022-06-15 | 18.25 | $16.96 | 422800 |
| 2022-06-14 | 18.73 | $17.04 | 201300 |
| 2022-06-13 | 19.27 | $18.09 | 279700 |
| 2022-06-10 | 19.69 | $19.43 | 166600 |
| 2022-06-09 | 19.90 | $20.90 | 167600 |
| 2022-06-08 | 19.84 | $21.81 | 137200 |
| 2022-06-07 | 19.59 | $21.24 | 197300 |
| 2022-06-06 | 19.42 | $21.55 | 479300 |
| 2022-06-03 | 19.18 | $19.10 | 592200 |
| 2022-06-02 | 19.43 | $20.77 | 556700 |
| 2022-06-01 | 19.37 | $21.11 | 336900 |
| 2022-05-31 | 19.24 | $22.27 | 668700 |
| 2022-05-27 | 18.87 | $22.68 | 253500 |
| 2022-05-26 | 18.36 | $20.99 | 335200 |
| 2022-05-25 | 18.14 | $19.62 | 202700 |
| 2022-05-24 | 18.20 | $20.11 | 183500 |
| 2022-05-23 | 18.18 | $21.48 | 252300 |
| 2022-05-20 | 17.88 | $21.65 | 411500 |
| 2022-05-19 | 17.53 | $19.63 | 400300 |
| 2022-05-18 | 17.57 | $18.54 | 200000 |
| 2022-05-17 | 17.87 | $20.13 | 276900 |
| 2022-05-16 | 17.91 | $19.48 | 303700 |
| 2022-05-13 | 18.12 | $19.71 | 329400 |
| 2022-05-12 | 18.34 | $18.97 | 424200 |
| 2022-05-11 | 18.79 | $18.10 | 528400 |
| 2022-05-10 | 19.52 | $20.28 | 436100 |
| 2022-05-09 | 19.93 | $19.17 | 557400 |
| 2022-05-06 | 20.67 | $21.15 | 455600 |
| 2022-05-05 | 21.15 | $21.86 | 376800 |
| 2022-05-04 | 21.58 | $24.24 | 381000 |
| 2022-05-03 | 21.60 | $24.09 | 215800 |
| 2022-05-02 | 21.70 | $24.56 | 378200 |
| 2022-04-29 | 21.74 | $22.34 | 342000 |
| 2022-04-28 | 22.29 | $22.94 | 257000 |
| 2022-04-27 | 22.84 | $22.90 | 313800 |
| 2022-04-26 | 23.52 | $22.40 | 714800 |
| 2022-04-25 | 24.45 | $23.82 | 850900 |
| 2022-04-22 | 25.26 | $22.91 | 528700 |
| 2022-04-21 | 26.42 | $23.45 | 625000 |
| 2022-04-20 | 27.69 | $24.51 | 1.2M |
| 2022-04-19 | 28.98 | $24.32 | 1.7M |
| 2022-04-18 | 30.54 | $24.35 | 434500 |
| 2022-04-14 | 32.36 | $25.94 | 348400 |
| 2022-04-13 | 34.17 | $28.39 | 385600 |
| 2022-04-12 | 35.78 | $27.65 | 827100 |
| 2022-04-11 | 37.81 | $30.92 | 456000 |
| 2022-04-08 | 39.49 | $32.75 | 427300 |
| 2022-04-07 | 41.07 | $34.95 | 280900 |
| 2022-04-06 | 42.44 | $36.20 | 377300 |
| 2022-04-05 | 43.77 | $38.40 | 351700 |
| 2022-04-04 | 44.84 | $45.99 | 65300 |
| 2022-04-01 | 44.49 | $45.98 | 90300 |
| 2022-03-31 | 44.07 | $44.86 | 145500 |
| 2022-03-30 | 43.82 | $44.00 | 173500 |
| 2022-03-29 | 43.70 | $45.82 | 238800 |
| 2022-03-28 | 43.18 | $42.46 | 120600 |
| 2022-03-25 | 43.28 | $42.37 | 120800 |
| 2022-03-24 | 43.41 | $44.17 | 125700 |
| 2022-03-23 | 43.18 | $43.62 | 101700 |
| 2022-03-22 | 43.03 | $45.92 | 67100 |
| 2022-03-21 | 42.36 | $43.65 | 84300 |
| 2022-03-18 | 42.07 | $45.12 | 203500 |
| 2022-03-17 | 41.42 | $43.87 | 142900 |
| 2022-03-16 | 40.92 | $41.39 | 140500 |
| 2022-03-15 | 40.88 | $36.46 | 155400 |
| 2022-03-14 | 41.86 | $37.02 | 313600 |
| 2022-03-11 | 42.89 | $39.95 | 123200 |
| 2022-03-10 | 43.46 | $43.12 | 108400 |
| 2022-03-09 | 43.45 | $43.31 | 168200 |
| 2022-03-08 | 43.40 | $41.81 | 143000 |
| 2022-03-07 | 43.65 | $41.30 | 137600 |
| 2022-03-04 | 44.04 | $42.26 | 130400 |
| 2022-03-03 | 44.29 | $45.13 | 207100 |
| 2022-03-02 | 43.96 | $46.06 | 156300 |
| 2022-03-01 | 43.38 | $46.70 | 299000 |
| 2022-02-28 | 42.57 | $43.29 | 339700 |
| 2022-02-25 | 42.34 | $44.69 | 171900 |
| 2022-02-24 | 41.78 | $43.31 | 255300 |
| 2022-02-23 | 41.41 | $38.91 | 273300 |
| 2022-02-22 | 41.91 | $39.22 | 187700 |
| 2022-02-18 | 42.42 | $39.78 | 146800 |
| 2022-02-17 | 42.89 | $39.97 | 152000 |
| 2022-02-16 | 43.39 | $43.16 | 240700 |
| 2022-02-15 | 43.29 | $43.00 | 275200 |
| 2022-02-14 | 43.20 | $43.69 | 139700 |
| 2022-02-11 | 42.95 | $43.46 | 122500 |
| 2022-02-10 | 42.69 | $44.57 | 176600 |
| 2022-02-09 | 42.15 | $46.98 | 220200 |
| 2022-02-08 | 41.02 | $45.23 | 207600 |
| 2022-02-07 | 40.07 | $44.11 | 352400 |
| 2022-02-04 | 39.19 | $42.93 | 285600 |
| 2022-02-03 | 38.43 | $41.70 | 262700 |
| 2022-02-02 | 37.81 | $41.46 | 185400 |
| 2022-02-01 | 37.15 | $42.45 | 174800 |
| 2022-01-31 | 36.17 | $43.25 | 422300 |
| 2022-01-28 | 34.88 | $38.41 | 290300 |
| 2022-01-27 | 34.42 | $35.56 | 393900 |
| 2022-01-26 | 34.50 | $36.27 | 490100 |
| 2022-01-25 | 34.46 | $34.97 | 307000 |
| 2022-01-24 | 34.70 | $35.44 | 361200 |
| 2022-01-21 | 34.91 | $33.60 | 293400 |
| 2022-01-20 | 35.55 | $33.88 | 295600 |
| 2022-01-19 | 36.25 | $33.17 | 246400 |
| 2022-01-18 | 37.23 | $33.66 | 261200 |
| 2022-01-14 | 38.28 | $36.69 | 265800 |
| 2022-01-13 | 38.87 | $36.96 | 135900 |
| 2022-01-12 | 39.51 | $38.64 | 182600 |
| 2022-01-11 | 39.92 | $40.32 | 290400 |
| 2022-01-10 | 40.04 | $40.23 | 195600 |
| 2022-01-07 | 40.22 | $39.09 | 163800 |
| 2022-01-06 | 40.67 | $39.63 | 216600 |
| 2022-01-05 | 41.09 | $40.44 | 223100 |
| 2022-01-04 | 41.42 | $44.00 | 310700 |
| 2022-01-03 | 41.07 | $45.63 | 309100 |
| 2021-12-31 | 40.32 | $42.87 | 126300 |
| 2021-12-30 | 40.05 | $43.82 | 188900 |
| 2021-12-29 | 39.54 | $41.14 | 126500 |
| 2021-12-28 | 39.54 | $41.20 | 92400 |
| 2021-12-27 | 39.55 | $41.59 | 178100 |
| 2021-12-23 | 39.49 | $42.58 | 120000 |
| 2021-12-22 | 39.23 | $42.45 | 154000 |
| 2021-12-21 | 38.98 | $42.82 | 181700 |
| 2021-12-20 | 38.64 | $41.02 | 257600 |
| 2021-12-17 | 38.64 | $42.28 | 376800 |
| 2021-12-16 | 38.41 | $39.06 | 293300 |
| 2021-12-15 | 38.84 | $41.31 | 205400 |
| 2021-12-14 | 38.90 | $39.61 | 148600 |
| 2021-12-13 | 39.36 | $40.42 | 207900 |
| 2021-12-10 | 39.75 | $40.52 | 147200 |
| 2021-12-09 | 40.22 | $42.03 | 188400 |
| 2021-12-08 | 40.47 | $45.76 | 257500 |
| 2021-12-07 | 40.01 | $43.52 | 307600 |
| 2021-12-06 | 39.99 | $39.94 | 312900 |
| 2021-12-03 | 40.75 | $41.43 | 645300 |
| 2021-12-02 | 41.36 | $41.92 | 627500 |
| 2021-12-01 | 42.01 | $39.52 | 295500 |
| 2021-11-30 | 43.30 | $41.33 | 368000 |
| 2021-11-29 | 44.45 | $41.35 | 222300 |
| 2021-11-26 | 45.82 | $43.12 | 114500 |
| 2021-11-24 | 47.07 | $44.86 | 347200 |
| 2021-11-23 | 48.18 | $44.50 | 284400 |
| 2021-11-22 | 49.59 | $45.14 | 409000 |
| 2021-11-19 | 51.11 | $47.50 | 400500 |
| 2021-11-18 | 52.41 | $49.31 | 307500 |
| 2021-11-17 | 53.56 | $52.40 | 192500 |
| 2021-11-16 | 54.27 | $54.27 | 193900 |
| 2021-11-15 | 54.72 | $52.40 | 252500 |
| 2021-11-12 | 55.66 | $51.68 | 143400 |
| 2021-11-11 | 56.92 | $52.80 | 232800 |
| 2021-11-10 | 58.17 | $52.96 | 262700 |
| 2021-11-09 | 59.60 | $55.24 | 423700 |
| 2021-11-08 | 60.80 | $61.51 | 223900 |
| 2021-11-05 | 60.88 | $59.55 | 269500 |
| 2021-11-04 | 61.40 | $59.93 | 182000 |
| 2021-11-03 | 61.93 | $62.08 | 120800 |
| 2021-11-02 | 62.10 | $62.79 | 132800 |
| 2021-11-01 | 62.16 | $65.11 | 218400 |
| 2021-10-29 | 61.76 | $62.35 | 132100 |
| 2021-10-28 | 61.88 | $63.89 | 135700 |
| 2021-10-27 | 61.71 | $60.74 | 222400 |
| 2021-10-26 | 62.20 | $61.61 | 88000 |
| 2021-10-25 | 62.59 | $63.10 | 130100 |
| 2021-10-22 | 62.74 | $62.73 | 90400 |
| 2021-10-21 | 63.01 | $62.91 | 191500 |
| 2021-10-20 | 63.29 | $64.98 | 133500 |
| 2021-10-19 | 63.20 | $67.58 | 248200 |
| 2021-10-18 | 62.56 | $62.67 | 151000 |
| 2021-10-15 | 62.87 | $63.58 | 143500 |
| 2021-10-14 | 63.05 | $65.10 | 193300 |
| 2021-10-13 | 62.96 | $63.20 | 124100 |
| 2021-10-12 | 63.28 | $62.99 | 98800 |
| 2021-10-11 | 63.70 | $60.97 | 112000 |
| 2021-10-08 | 64.64 | $61.30 | 124600 |
| 2021-10-07 | 65.68 | $65.06 | 145700 |
| 2021-10-06 | 66.10 | $64.04 | 140300 |
| 2021-10-05 | 66.83 | $63.03 | 134500 |
| 2021-10-04 | 67.89 | $60.44 | 174600 |
| 2021-10-01 | 69.68 | $65.34 | 233600 |
| 2021-09-30 | 70.74 | $66.50 | 365400 |
| 2021-09-29 | 71.72 | $64.83 | 176600 |
| 2021-09-28 | 73.22 | $65.88 | 187300 |
| 2021-09-27 | 74.73 | $71.12 | 119000 |
| 2021-09-24 | 75.38 | $72.44 | 114700 |
| 2021-09-23 | 75.85 | $74.95 | 116300 |
| 2021-09-22 | 75.86 | $75.21 | 175600 |
| 2021-09-21 | 75.80 | $73.92 | 165700 |
| 2021-09-20 | 75.99 | $73.72 | 169300 |
| 2021-09-17 | 76.25 | $77.32 | 382300 |
| 2021-09-16 | 75.78 | $76.21 | 118700 |
| 2021-09-15 | 75.45 | $74.72 | 124000 |
| 2021-09-14 | 75.37 | $73.27 | 136200 |
| 2021-09-13 | 75.58 | $73.18 | 140800 |
| 2021-09-10 | 75.82 | $74.48 | 159200 |
| 2021-09-09 | 75.81 | $75.83 | 155200 |
| 2021-09-08 | 75.50 | $76.52 | 98900 |
| 2021-09-07 | 74.99 | $76.79 | 127300 |
| 2021-09-03 | 74.31 | $76.79 | 114600 |
| 2021-09-02 | 73.52 | $77.60 | 242800 |
| 2021-09-01 | 72.42 | $75.48 | 153800 |
| 2021-08-31 | 71.57 | $76.73 | 189800 |
| 2021-08-30 | 70.32 | $74.55 | 237800 |
| 2021-08-27 | 69.32 | $74.29 | 161900 |
| 2021-08-26 | 68.22 | $72.54 | 113100 |
| 2021-08-25 | 67.30 | $72.62 | 108500 |
| 2021-08-24 | 66.22 | $73.34 | 159100 |
| 2021-08-23 | 64.82 | $70.83 | 173000 |
| 2021-08-20 | 63.74 | $66.21 | 149200 |
| 2021-08-19 | 63.46 | $61.96 | 114100 |
| 2021-08-18 | 64.05 | $61.34 | 159200 |
| 2021-08-17 | 64.88 | $60.13 | 183200 |
| 2021-08-16 | 66.10 | $61.02 | 165300 |
| 2021-08-13 | 67.35 | $64.44 | 78600 |
| 2021-08-12 | 68.08 | $66.65 | 154100 |
| 2021-08-11 | 68.47 | $63.29 | 273600 |
| 2021-08-10 | 69.63 | $68.33 | 271100 |
| 2021-08-09 | 69.91 | $71.85 | 112600 |
| 2021-08-06 | 69.50 | $71.82 | 111900 |
| 2021-08-05 | 69.03 | $73.92 | 194700 |
| 2021-08-04 | 68.05 | $69.19 | 100100 |
| 2021-08-03 | 67.91 | $70.37 | 120300 |
| 2021-08-02 | 67.50 | $69.77 | 111800 |
| 2021-07-30 | 67.16 | $69.85 | 103400 |
| 2021-07-29 | 66.76 | $68.51 | 69700 |
| 2021-07-28 | 66.59 | $68.65 | 144100 |
| 2021-07-27 | 66.37 | $63.40 | 240300 |
| 2021-07-26 | 67.23 | $66.22 | 106700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
24.58
2026-07-21
Close Price
$24.51
Vol: 326248
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.31
Average
27.95
Maximum
77.84
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 24.58 | $24.51 | 326248 |
| 2026-07-20 | 24.45 | $23.90 | 315700 |
| 2026-07-17 | 24.49 | $24.16 | 242900 |
| 2026-07-16 | 24.43 | $24.23 | 375700 |
| 2026-07-15 | 24.34 | $24.02 | 188232 |
| 2026-07-14 | 24.27 | $23.12 | 251300 |
| 2026-07-13 | 24.46 | $22.98 | 269909 |
| 2026-07-10 | 24.72 | $23.72 | 207334 |
| 2026-07-09 | 24.78 | $24.56 | 262629 |
| 2026-07-08 | 24.58 | $23.64 | 413200 |
| 2026-07-07 | 24.60 | $23.83 | 234221 |
| 2026-07-06 | 24.55 | $24.21 | 209118 |
| 2026-07-02 | 24.34 | $24.11 | 175503 |
| 2026-07-01 | 24.10 | $24.71 | 318300 |
| 2026-06-30 | 23.60 | $23.85 | 336710 |
| 2026-06-29 | 23.25 | $24.32 | 324300 |
| 2026-06-26 | 22.65 | $24.30 | 1.0M |
| 2026-06-25 | 21.92 | $22.91 | 305331 |
| 2026-06-24 | 21.46 | $22.12 | 457800 |
| 2026-06-23 | 21.14 | $21.38 | 439300 |
| 2026-06-22 | 20.99 | $21.20 | 429412 |
| 2026-06-18 | 20.86 | $21.12 | 726610 |
| 2026-06-17 | 20.72 | $20.25 | 310437 |
| 2026-06-16 | 20.83 | $20.46 | 380221 |
| 2026-06-15 | 20.90 | $20.66 | 220500 |
| 2026-06-12 | 20.92 | $20.70 | 154629 |
| 2026-06-11 | 20.93 | $21.01 | 215218 |
| 2026-06-10 | 20.85 | $21.08 | 245606 |
| 2026-06-09 | 20.72 | $21.08 | 289500 |
| 2026-06-08 | 20.57 | $20.12 | 248000 |
| 2026-06-05 | 20.69 | $21.01 | 212500 |
| 2026-06-04 | 20.57 | $21.60 | 293300 |
| 2026-06-03 | 20.23 | $20.39 | 516629 |
| 2026-06-02 | 20.20 | $19.71 | 459997 |
| 2026-06-01 | 20.40 | $20.97 | 312139 |
| 2026-05-29 | 20.24 | $21.08 | 358633 |
| 2026-05-28 | 20.03 | $22.11 | 299800 |
| 2026-05-27 | 19.45 | $21.26 | 626062 |
| 2026-05-26 | 19.03 | $19.69 | 401928 |
| 2026-05-22 | 19.04 | $20.15 | 289300 |
| 2026-05-21 | 18.93 | $20.54 | 327300 |
| 2026-05-20 | 18.69 | $20.03 | 425111 |
| 2026-05-19 | 18.58 | $19.20 | 343500 |
| 2026-05-18 | 18.75 | $19.32 | 515300 |
| 2026-05-15 | 18.94 | $19.13 | 554909 |
| 2026-05-14 | 19.26 | $18.88 | 652500 |
| 2026-05-13 | 19.76 | $18.15 | 664500 |
| 2026-05-12 | 20.64 | $18.63 | 571230 |
| 2026-05-11 | 21.57 | $19.04 | 627202 |
| 2026-05-08 | 22.59 | $19.83 | 498548 |
| 2026-05-07 | 23.60 | $19.24 | 2.0M |
| 2026-05-06 | 25.03 | $24.75 | 701839 |
| 2026-05-05 | 25.02 | $24.60 | 398900 |
| 2026-05-04 | 25.05 | $25.52 | 230633 |
| 2026-05-01 | 24.80 | $24.81 | 176942 |
| 2026-04-30 | 24.71 | $24.49 | 350638 |
| 2026-04-29 | 24.71 | $24.24 | 406800 |
| 2026-04-28 | 24.79 | $24.69 | 291618 |
| 2026-04-27 | 24.74 | $24.98 | 306045 |
| 2026-04-24 | 24.58 | $24.46 | 341351 |
| 2026-04-23 | 24.56 | $23.69 | 259205 |
| 2026-04-22 | 24.79 | $25.10 | 226900 |
| 2026-04-21 | 24.61 | $24.58 | 492937 |
| 2026-04-20 | 24.57 | $25.16 | 212626 |
| 2026-04-17 | 24.33 | $25.05 | 214832 |
| 2026-04-16 | 24.09 | $24.56 | 261813 |
| 2026-04-15 | 23.95 | $24.62 | 196046 |
| 2026-04-14 | 23.78 | $24.37 | 211000 |
| 2026-04-13 | 23.66 | $23.53 | 251218 |
| 2026-04-10 | 23.79 | $23.13 | 443700 |
| 2026-04-09 | 24.10 | $23.43 | 216231 |
| 2026-04-08 | 24.39 | $25.19 | 418651 |
| 2026-04-07 | 24.19 | $24.83 | 281200 |
| 2026-04-06 | 24.09 | $24.73 | 201600 |
| 2026-04-02 | 24.01 | $24.84 | 288514 |
| 2026-04-01 | 23.90 | $25.05 | 292900 |
| 2026-03-31 | 23.71 | $24.55 | 431500 |
| 2026-03-30 | 23.68 | $23.55 | 286412 |
| 2026-03-27 | 23.97 | $23.53 | 294100 |
| 2026-03-26 | 24.36 | $24.70 | 461937 |
| 2026-03-25 | 24.49 | $25.27 | 280900 |
| 2026-03-24 | 24.50 | $25.35 | 230900 |
| 2026-03-23 | 24.52 | $25.75 | 249300 |
| 2026-03-20 | 24.43 | $25.00 | 294500 |
| 2026-03-19 | 24.61 | $25.70 | 222001 |
| 2026-03-18 | 24.63 | $25.62 | 371940 |
| 2026-03-17 | 24.72 | $25.90 | 349718 |
| 2026-03-16 | 24.78 | $25.83 | 331507 |
| 2026-03-13 | 24.91 | $25.56 | 245500 |
| 2026-03-12 | 25.20 | $25.32 | 388103 |
| 2026-03-11 | 25.67 | $26.13 | 232541 |
| 2026-03-10 | 26.04 | $26.60 | 237500 |
| 2026-03-09 | 26.37 | $27.02 | 335733 |
| 2026-03-06 | 26.69 | $27.12 | 318333 |
| 2026-03-05 | 27.09 | $27.91 | 419928 |
| 2026-03-04 | 27.37 | $28.17 | 563100 |
| 2026-03-03 | 27.67 | $27.57 | 869012 |
| 2026-03-02 | 28.28 | $27.99 | 515800 |
| 2026-02-27 | 28.92 | $29.57 | 927029 |
| 2026-02-26 | 29.25 | $31.88 | 665804 |
| 2026-02-25 | 28.96 | $30.83 | 409411 |
| 2026-02-24 | 28.99 | $29.94 | 555547 |
| 2026-02-23 | 29.35 | $28.94 | 469329 |
| 2026-02-20 | 30.16 | $29.21 | 607242 |
| 2026-02-19 | 31.11 | $31.34 | 622025 |
| 2026-02-18 | 31.63 | $33.67 | 200000 |
| 2026-02-17 | 31.57 | $33.42 | 231539 |
| 2026-02-13 | 31.63 | $33.15 | 242900 |
| 2026-02-12 | 31.82 | $31.90 | 278226 |
| 2026-02-11 | 32.50 | $32.34 | 531721 |
| 2026-02-10 | 33.23 | $32.37 | 308000 |
| 2026-02-09 | 34.16 | $32.23 | 426602 |
| 2026-02-06 | 35.37 | $32.75 | 556518 |
| 2026-02-05 | 36.71 | $32.40 | 763800 |
| 2026-02-04 | 38.48 | $34.96 | 668317 |
| 2026-02-03 | 39.84 | $38.94 | 409000 |
| 2026-02-02 | 40.24 | $39.47 | 261300 |
| 2026-01-30 | 40.56 | $39.39 | 425621 |
| 2026-01-29 | 40.97 | $39.16 | 324400 |
| 2026-01-28 | 41.54 | $39.51 | 560711 |
| 2026-01-27 | 42.11 | $42.84 | 358455 |
| 2026-01-26 | 41.75 | $43.04 | 616400 |
| 2026-01-23 | 41.22 | $42.24 | 371300 |
| 2026-01-22 | 40.83 | $42.15 | 251600 |
| 2026-01-21 | 40.37 | $40.98 | 279315 |
| 2026-01-20 | 40.18 | $40.86 | 298800 |
| 2026-01-16 | 39.97 | $40.01 | 289700 |
| 2026-01-15 | 39.99 | $40.75 | 276949 |
| 2026-01-14 | 39.77 | $40.77 | 410800 |
| 2026-01-13 | 39.50 | $39.64 | 330244 |
| 2026-01-12 | 39.52 | $39.66 | 614800 |
| 2026-01-09 | 39.54 | $39.34 | 334200 |
| 2026-01-08 | 39.66 | $39.89 | 303900 |
| 2026-01-07 | 39.62 | $40.61 | 274232 |
| 2026-01-06 | 39.35 | $40.07 | 407551 |
| 2026-01-05 | 39.18 | $39.00 | 507316 |
| 2026-01-02 | 39.31 | $38.54 | 404354 |
| 2025-12-31 | 39.61 | $38.90 | 357000 |
| 2025-12-30 | 39.85 | $39.31 | 221119 |
| 2025-12-29 | 40.01 | $39.27 | 264600 |
| 2025-12-26 | 40.19 | $39.40 | 187021 |
| 2025-12-24 | 40.37 | $40.09 | 138400 |
| 2025-12-23 | 40.34 | $40.20 | 225612 |
| 2025-12-22 | 40.26 | $41.39 | 502346 |
| 2025-12-19 | 39.76 | $39.44 | 361600 |
| 2025-12-18 | 39.76 | $39.60 | 280808 |
| 2025-12-17 | 39.68 | $39.66 | 319842 |
| 2025-12-16 | 39.54 | $39.05 | 316405 |
| 2025-12-15 | 39.54 | $38.88 | 393224 |
| 2025-12-12 | 39.58 | $38.63 | 455500 |
| 2025-12-11 | 39.68 | $37.97 | 511100 |
| 2025-12-10 | 39.98 | $38.02 | 664371 |
| 2025-12-09 | 40.29 | $38.25 | 514100 |
| 2025-12-08 | 40.56 | $38.10 | 332200 |
| 2025-12-05 | 40.90 | $38.64 | 549827 |
| 2025-12-04 | 41.09 | $39.62 | 438454 |
| 2025-12-03 | 40.97 | $39.41 | 301737 |
| 2025-12-02 | 40.83 | $39.10 | 218600 |
| 2025-12-01 | 40.70 | $39.12 | 454036 |
| 2025-11-28 | 40.47 | $39.95 | 156300 |
| 2025-11-26 | 39.87 | $39.94 | 480578 |
| 2025-11-25 | 39.09 | $39.93 | 560410 |
| 2025-11-24 | 38.07 | $38.49 | 677731 |
| 2025-11-21 | 37.23 | $37.88 | 727800 |
| 2025-11-20 | 36.35 | $35.72 | 745770 |
| 2025-11-19 | 35.91 | $34.65 | 468340 |
| 2025-11-18 | 35.65 | $33.55 | 330723 |
| 2025-11-17 | 35.64 | $33.95 | 350228 |
| 2025-11-14 | 35.43 | $33.45 | 483880 |
| 2025-11-13 | 35.28 | $34.12 | 398600 |
| 2025-11-12 | 34.83 | $34.82 | 339800 |
| 2025-11-11 | 34.00 | $34.97 | 458200 |
| 2025-11-10 | 32.88 | $34.74 | 390565 |
| 2025-11-07 | 31.53 | $33.04 | 375524 |
| 2025-11-06 | 30.37 | $33.55 | 679352 |
| 2025-11-05 | 28.76 | $33.57 | 1.1M |
| 2025-11-04 | 26.76 | $31.63 | 1.5M |
| 2025-11-03 | 24.92 | $25.99 | 1.1M |
| 2025-10-31 | 24.44 | $25.50 | 454300 |
| 2025-10-30 | 24.01 | $24.21 | 196721 |
| 2025-10-29 | 23.88 | $23.74 | 196000 |
| 2025-10-28 | 23.87 | $24.15 | 168700 |
| 2025-10-27 | 23.72 | $23.96 | 210433 |
| 2025-10-24 | 23.60 | $24.51 | 198915 |
| 2025-10-23 | 23.27 | $24.18 | 209403 |
| 2025-10-22 | 22.96 | $23.74 | 246200 |
| 2025-10-21 | 22.73 | $23.40 | 279076 |
| 2025-10-20 | 22.56 | $23.01 | 284600 |
| 2025-10-17 | 22.48 | $22.14 | 230821 |
| 2025-10-16 | 22.66 | $22.53 | 240528 |
| 2025-10-15 | 22.75 | $22.51 | 339500 |
| 2025-10-14 | 22.87 | $22.36 | 254931 |
| 2025-10-13 | 23.07 | $22.81 | 186600 |
| 2025-10-10 | 23.16 | $23.08 | 263143 |
| 2025-10-09 | 23.19 | $23.66 | 191700 |
| 2025-10-08 | 23.03 | $23.59 | 242900 |
| 2025-10-07 | 22.86 | $22.92 | 279500 |
| 2025-10-06 | 22.87 | $23.31 | 419600 |
| 2025-10-03 | 22.75 | $22.72 | 228512 |
| 2025-10-02 | 22.79 | $22.23 | 455338 |
| 2025-10-01 | 22.99 | $23.02 | 410340 |
| 2025-09-30 | 22.98 | $22.77 | 212616 |
| 2025-09-29 | 23.05 | $22.36 | 227100 |
| 2025-09-26 | 23.26 | $22.71 | 163300 |
| 2025-09-25 | 23.39 | $22.74 | 306009 |
| 2025-09-24 | 23.54 | $22.67 | 251015 |
| 2025-09-23 | 23.73 | $23.56 | 261647 |
| 2025-09-22 | 23.67 | $24.08 | 301635 |
| 2025-09-19 | 23.42 | $24.41 | 692628 |
| 2025-09-18 | 23.01 | $23.46 | 558800 |
| 2025-09-17 | 22.79 | $21.82 | 251415 |
| 2025-09-16 | 23.04 | $21.75 | 435219 |
| 2025-09-15 | 23.35 | $21.62 | 644331 |
| 2025-09-12 | 23.75 | $21.42 | 301733 |
| 2025-09-11 | 24.29 | $22.75 | 332400 |
| 2025-09-10 | 24.51 | $22.94 | 380018 |
| 2025-09-09 | 24.69 | $24.65 | 309323 |
| 2025-09-08 | 24.33 | $24.06 | 276639 |
| 2025-09-05 | 24.06 | $23.56 | 233004 |
| 2025-09-04 | 23.87 | $23.09 | 419900 |
| 2025-09-03 | 23.75 | $23.20 | 656800 |
| 2025-09-02 | 23.54 | $24.21 | 659313 |
| 2025-08-29 | 22.94 | $24.01 | 518805 |
| 2025-08-28 | 22.25 | $23.46 | 655802 |
| 2025-08-27 | 21.56 | $22.28 | 839200 |
| 2025-08-26 | 21.07 | $21.35 | 490603 |
| 2025-08-25 | 20.75 | $20.57 | 281230 |
| 2025-08-22 | 20.60 | $20.84 | 355000 |
| 2025-08-21 | 20.31 | $19.97 | 227389 |
| 2025-08-20 | 20.22 | $19.78 | 343367 |
| 2025-08-19 | 20.15 | $19.90 | 635401 |
| 2025-08-18 | 20.02 | $20.56 | 360800 |
| 2025-08-15 | 19.65 | $20.09 | 717200 |
| 2025-08-14 | 19.32 | $19.82 | 724443 |
| 2025-08-13 | 19.00 | $19.41 | 2.4M |
| 2025-08-12 | 18.73 | $19.34 | 475200 |
| 2025-08-11 | 18.41 | $19.16 | 452900 |
| 2025-08-08 | 18.08 | $19.36 | 560800 |
| 2025-08-07 | 17.61 | $19.65 | 738080 |
| 2025-08-06 | 16.95 | $19.76 | 1.3M |
| 2025-08-05 | 16.11 | $20.35 | 2.0M |
| 2025-08-04 | 14.92 | $15.32 | 884200 |
| 2025-08-01 | 15.07 | $14.65 | 421610 |
| 2025-07-31 | 15.49 | $15.15 | 455600 |
| 2025-07-30 | 15.86 | $16.08 | 346200 |
| 2025-07-29 | 16.04 | $16.23 | 325700 |
| 2025-07-28 | 16.22 | $16.33 | 330900 |
| 2025-07-25 | 16.43 | $16.07 | 288523 |
| 2025-07-24 | 16.78 | $16.43 | 308618 |
| 2025-07-23 | 17.11 | $16.80 | 399252 |
| 2025-07-22 | 17.40 | $16.32 | 457400 |
| 2025-07-21 | 17.92 | $16.72 | 543400 |
| 2025-07-18 | 18.44 | $16.54 | 463744 |
| 2025-07-17 | 19.13 | $17.39 | 482566 |
| 2025-07-16 | 19.70 | $18.68 | 256827 |
| 2025-07-15 | 19.98 | $18.87 | 300500 |
| 2025-07-14 | 20.25 | $19.50 | 231100 |
| 2025-07-11 | 20.38 | $19.66 | 284100 |
| 2025-07-10 | 20.48 | $19.84 | 282936 |
| 2025-07-09 | 20.53 | $20.12 | 415214 |
| 2025-07-08 | 20.48 | $19.76 | 400644 |
| 2025-07-07 | 20.53 | $19.46 | 576200 |
| 2025-07-03 | 20.67 | $20.30 | 166047 |
| 2025-07-02 | 20.56 | $20.01 | 337500 |
| 2025-07-01 | 20.50 | $20.34 | 353247 |
| 2025-06-30 | 20.31 | $20.42 | 527611 |
| 2025-06-27 | 20.03 | $20.35 | 1.4M |
| 2025-06-26 | 19.70 | $19.75 | 434100 |
| 2025-06-25 | 19.48 | $19.47 | 430423 |
| 2025-06-24 | 19.28 | $19.16 | 310009 |
| 2025-06-23 | 19.13 | $18.85 | 255500 |
| 2025-06-20 | 19.02 | $18.52 | 312825 |
| 2025-06-18 | 18.99 | $18.91 | 335521 |
| 2025-06-17 | 18.82 | $18.54 | 581600 |
| 2025-06-16 | 18.71 | $19.27 | 369679 |
| 2025-06-13 | 18.34 | $18.75 | 516146 |
| 2025-06-12 | 18.04 | $18.82 | 573305 |
| 2025-06-11 | 17.65 | $18.44 | 424100 |
| 2025-06-10 | 17.30 | $18.04 | 323802 |
| 2025-06-09 | 16.98 | $18.17 | 469454 |
| 2025-06-06 | 16.57 | $17.60 | 560200 |
| 2025-06-05 | 16.24 | $17.02 | 343700 |
| 2025-06-04 | 16.03 | $17.02 | 279926 |
| 2025-06-03 | 15.79 | $16.71 | 391300 |
| 2025-06-02 | 15.60 | $16.27 | 487737 |
| 2025-05-30 | 15.52 | $15.97 | 441011 |
| 2025-05-29 | 15.53 | $15.95 | 329133 |
| 2025-05-28 | 15.57 | $16.23 | 540400 |
| 2025-05-27 | 15.55 | $15.80 | 531067 |
| 2025-05-23 | 15.67 | $16.10 | 287463 |
| 2025-05-22 | 15.74 | $15.89 | 292532 |
| 2025-05-21 | 15.91 | $16.02 | 318503 |
| 2025-05-20 | 16.10 | $16.50 | 244623 |
| 2025-05-19 | 16.19 | $16.40 | 334100 |
| 2025-05-16 | 16.35 | $16.75 | 393900 |
| 2025-05-15 | 16.46 | $16.48 | 409234 |
| 2025-05-14 | 16.69 | $16.32 | 439644 |
| 2025-05-13 | 17.04 | $17.03 | 498900 |
| 2025-05-12 | 17.27 | $17.04 | 370831 |
| 2025-05-09 | 17.55 | $16.79 | 380700 |
| 2025-05-08 | 18.00 | $17.21 | 583100 |
| 2025-05-07 | 18.42 | $17.05 | 792721 |
| 2025-05-06 | 18.99 | $16.62 | 1.6M |
| 2025-05-05 | 19.83 | $18.75 | 546500 |
| 2025-05-02 | 20.19 | $19.35 | 1.2M |
| 2025-05-01 | 20.44 | $19.31 | 471140 |
| 2025-04-30 | 20.75 | $20.05 | 394200 |
| 2025-04-29 | 20.89 | $19.85 | 322500 |
| 2025-04-28 | 21.12 | $20.09 | 489240 |
| 2025-04-25 | 21.32 | $20.63 | 298200 |
| 2025-04-24 | 21.39 | $20.93 | 567322 |
| 2025-04-23 | 21.37 | $21.27 | 468300 |
| 2025-04-22 | 21.23 | $21.98 | 350110 |
| 2025-04-21 | 20.83 | $21.14 | 635228 |
| 2025-04-17 | 20.60 | $21.51 | 454033 |
| 2025-04-16 | 20.20 | $21.26 | 501800 |
| 2025-04-15 | 19.80 | $21.05 | 515600 |
| 2025-04-14 | 19.37 | $19.89 | 193500 |
| 2025-04-11 | 19.22 | $19.70 | 209040 |
| 2025-04-10 | 19.12 | $19.30 | 251032 |
| 2025-04-09 | 19.12 | $20.11 | 553200 |
| 2025-04-08 | 18.88 | $18.60 | 419200 |
| 2025-04-07 | 19.07 | $19.09 | 420500 |
| 2025-04-04 | 19.17 | $18.57 | 459518 |
| 2025-04-03 | 19.47 | $19.19 | 289700 |
| 2025-04-02 | 19.64 | $20.19 | 267600 |
| 2025-04-01 | 19.55 | $19.78 | 244300 |
| 2025-03-31 | 19.58 | $20.02 | 324700 |
| 2025-03-28 | 19.56 | $19.94 | 203414 |
| 2025-03-27 | 19.57 | $20.10 | 178034 |
| 2025-03-26 | 19.55 | $20.08 | 181788 |
| 2025-03-25 | 19.55 | $20.84 | 175036 |
| 2025-03-24 | 19.32 | $20.98 | 155700 |
| 2025-03-21 | 19.03 | $20.52 | 605800 |
| 2025-03-20 | 18.84 | $20.07 | 355827 |
| 2025-03-19 | 18.79 | $20.54 | 235742 |
| 2025-03-18 | 18.60 | $20.49 | 470900 |
| 2025-03-17 | 18.42 | $20.03 | 629800 |
| 2025-03-14 | 18.39 | $19.29 | 705308 |
| 2025-03-13 | 18.62 | $18.76 | 408046 |
| 2025-03-12 | 19.11 | $19.63 | 609100 |
| 2025-03-11 | 19.48 | $19.54 | 736500 |
| 2025-03-10 | 19.99 | $18.93 | 761759 |
| 2025-03-07 | 20.84 | $20.21 | 412859 |
| 2025-03-06 | 21.51 | $20.59 | 489202 |
| 2025-03-05 | 22.24 | $21.32 | 342448 |
| 2025-03-04 | 22.92 | $22.23 | 689533 |
| 2025-03-03 | 23.49 | $21.27 | 553802 |
| 2025-02-28 | 24.52 | $21.68 | 940400 |
| 2025-02-27 | 25.65 | $25.28 | 586549 |
| 2025-02-26 | 25.90 | $26.04 | 389915 |
| 2025-02-25 | 25.98 | $25.09 | 591800 |
| 2025-02-24 | 26.38 | $25.36 | 242625 |
| 2025-02-21 | 26.79 | $25.75 | 294905 |
| 2025-02-20 | 27.18 | $26.15 | 361731 |
| 2025-02-19 | 27.52 | $27.19 | 331732 |
| 2025-02-18 | 27.61 | $26.72 | 315700 |
| 2025-02-14 | 27.87 | $27.32 | 352500 |
| 2025-02-13 | 28.00 | $27.61 | 703841 |
| 2025-02-12 | 28.05 | $27.85 | 363800 |
| 2025-02-11 | 28.04 | $28.12 | 423442 |
| 2025-02-10 | 27.94 | $27.71 | 409212 |
| 2025-02-07 | 27.94 | $27.60 | 267000 |
| 2025-02-06 | 27.97 | $27.83 | 293100 |
| 2025-02-05 | 27.94 | $28.12 | 461222 |
| 2025-02-04 | 27.80 | $28.15 | 410416 |
| 2025-02-03 | 27.62 | $28.75 | 299800 |
| 2025-01-31 | 27.22 | $28.27 | 325236 |
| 2025-01-30 | 26.88 | $28.22 | 277600 |
| 2025-01-29 | 26.48 | $27.49 | 358810 |
| 2025-01-28 | 26.24 | $27.06 | 306535 |
| 2025-01-27 | 26.08 | $26.65 | 368923 |
| 2025-01-24 | 26.04 | $26.44 | 249808 |
| 2025-01-23 | 26.07 | $26.50 | 221249 |
| 2025-01-22 | 26.10 | $26.62 | 449530 |
| 2025-01-21 | 26.11 | $26.72 | 655042 |
| 2025-01-17 | 26.11 | $24.94 | 508834 |
| 2025-01-16 | 26.69 | $25.09 | 375666 |
| 2025-01-15 | 27.35 | $25.02 | 541635 |
| 2025-01-14 | 28.20 | $25.46 | 1.1M |
| 2025-01-13 | 29.09 | $26.15 | 1.3M |
| 2025-01-10 | 29.96 | $30.25 | 1.2M |
| 2025-01-08 | 29.71 | $32.72 | 351600 |
| 2025-01-07 | 28.62 | $32.17 | 389601 |
| 2025-01-06 | 27.47 | $29.36 | 376130 |
| 2025-01-03 | 26.97 | $28.61 | 287900 |
| 2025-01-02 | 26.61 | $28.04 | 267451 |
| 2024-12-31 | 26.37 | $26.65 | 196100 |
| 2024-12-30 | 26.53 | $26.66 | 177348 |
| 2024-12-27 | 26.74 | $26.83 | 167200 |
| 2024-12-26 | 26.97 | $27.10 | 234500 |
| 2024-12-24 | 27.18 | $27.72 | 137429 |
| 2024-12-23 | 27.26 | $27.48 | 207610 |
| 2024-12-20 | 27.45 | $27.53 | 382600 |
| 2024-12-19 | 27.68 | $27.09 | 355700 |
| 2024-12-18 | 28.13 | $26.52 | 223600 |
| 2024-12-17 | 28.86 | $28.14 | 220400 |
| 2024-12-16 | 29.26 | $28.80 | 236734 |
| 2024-12-13 | 29.54 | $28.87 | 282400 |
| 2024-12-12 | 29.88 | $29.12 | 436111 |
| 2024-12-11 | 30.21 | $29.48 | 386300 |
| 2024-12-10 | 30.51 | $29.63 | 315400 |
| 2024-12-09 | 30.83 | $30.91 | 342723 |
| 2024-12-06 | 30.82 | $31.19 | 526341 |
| 2024-12-05 | 30.71 | $32.16 | 403136 |
| 2024-12-04 | 30.28 | $31.88 | 241322 |
| 2024-12-03 | 29.85 | $30.78 | 336500 |
| 2024-12-02 | 29.68 | $31.40 | 419802 |
| 2024-11-29 | 29.29 | $30.28 | 128800 |
| 2024-11-27 | 29.18 | $30.44 | 144628 |
| 2024-11-26 | 29.01 | $30.57 | 294577 |
| 2024-11-25 | 28.77 | $29.51 | 273346 |
| 2024-11-22 | 28.85 | $29.81 | 328905 |
| 2024-11-21 | 28.86 | $28.88 | 424765 |
| 2024-11-20 | 29.19 | $28.45 | 310500 |
| 2024-11-19 | 29.75 | $28.87 | 348200 |
| 2024-11-18 | 30.32 | $27.90 | 379132 |
| 2024-11-15 | 31.32 | $28.10 | 666900 |
| 2024-11-14 | 32.49 | $30.83 | 342411 |
| 2024-11-13 | 33.06 | $31.80 | 362900 |
| 2024-11-12 | 33.43 | $32.78 | 340503 |
| 2024-11-11 | 33.56 | $33.78 | 413663 |
| 2024-11-08 | 33.40 | $33.29 | 396300 |
| 2024-11-07 | 33.35 | $33.31 | 386100 |
| 2024-11-06 | 33.27 | $32.66 | 658715 |
| 2024-11-05 | 33.37 | $31.15 | 1.1M |
| 2024-11-04 | 33.96 | $33.64 | 729397 |
| 2024-11-01 | 33.87 | $33.15 | 821307 |
| 2024-10-31 | 33.90 | $34.67 | 448900 |
| 2024-10-30 | 33.44 | $34.54 | 253600 |
| 2024-10-29 | 32.90 | $33.78 | 401540 |
| 2024-10-28 | 32.47 | $32.40 | 269080 |
| 2024-10-25 | 32.37 | $31.37 | 400200 |
| 2024-10-24 | 32.57 | $31.80 | 252708 |
| 2024-10-23 | 32.65 | $31.92 | 283600 |
| 2024-10-22 | 32.71 | $32.26 | 274100 |
| 2024-10-21 | 32.65 | $31.87 | 380000 |
| 2024-10-18 | 32.68 | $32.64 | 281447 |
| 2024-10-17 | 32.46 | $33.06 | 411600 |
| 2024-10-16 | 32.04 | $33.77 | 428400 |
| 2024-10-15 | 31.28 | $33.48 | 1.0M |
| 2024-10-14 | 30.44 | $34.26 | 1.0M |
| 2024-10-11 | 29.17 | $31.31 | 324800 |
| 2024-10-10 | 28.55 | $28.30 | 307900 |
| 2024-10-09 | 28.75 | $28.75 | 489000 |
| 2024-10-08 | 28.86 | $30.01 | 350900 |
| 2024-10-07 | 28.59 | $29.52 | 373200 |
| 2024-10-04 | 28.43 | $29.35 | 203300 |
| 2024-10-03 | 28.29 | $28.42 | 131600 |
| 2024-10-02 | 28.42 | $28.47 | 174018 |
| 2024-10-01 | 28.58 | $28.09 | 199430 |
| 2024-09-30 | 28.89 | $28.52 | 352900 |
| 2024-09-27 | 29.14 | $27.86 | 280573 |
| 2024-09-26 | 29.65 | $28.00 | 310200 |
| 2024-09-25 | 30.23 | $28.60 | 258446 |
| 2024-09-24 | 30.74 | $29.25 | 265200 |
| 2024-09-23 | 31.14 | $29.97 | 298200 |
| 2024-09-20 | 31.38 | $31.47 | 703435 |
| 2024-09-19 | 31.19 | $30.53 | 371100 |
| 2024-09-18 | 31.24 | $30.36 | 483670 |
| 2024-09-17 | 31.33 | $31.25 | 417108 |
| 2024-09-16 | 31.15 | $30.95 | 433500 |
| 2024-09-13 | 30.99 | $31.18 | 214400 |
| 2024-09-12 | 30.71 | $30.68 | 423028 |
| 2024-09-11 | 30.50 | $31.03 | 372380 |
| 2024-09-10 | 30.11 | $29.30 | 190000 |
| 2024-09-09 | 30.17 | $29.33 | 164725 |
| 2024-09-06 | 30.20 | $29.32 | 302966 |
| 2024-09-05 | 30.23 | $29.48 | 247910 |
| 2024-09-04 | 30.18 | $28.91 | 275300 |
| 2024-09-03 | 30.28 | $29.18 | 346200 |
| 2024-08-30 | 30.28 | $29.67 | 239041 |
| 2024-08-29 | 30.10 | $29.79 | 382933 |
| 2024-08-28 | 29.81 | $28.63 | 377500 |
| 2024-08-27 | 29.80 | $29.44 | 266256 |
| 2024-08-26 | 29.48 | $28.85 | 272618 |
| 2024-08-23 | 29.26 | $29.57 | 721727 |
| 2024-08-22 | 28.72 | $27.53 | 361300 |
| 2024-08-21 | 28.68 | $27.85 | 254228 |
| 2024-08-20 | 28.49 | $27.01 | 288400 |
| 2024-08-19 | 28.49 | $27.96 | 769900 |
| 2024-08-16 | 28.16 | $26.99 | 307106 |
| 2024-08-15 | 28.02 | $27.14 | 257000 |
| 2024-08-14 | 27.77 | $26.97 | 348355 |
| 2024-08-13 | 27.47 | $27.69 | 369500 |
| 2024-08-12 | 26.85 | $26.75 | 317803 |
| 2024-08-09 | 26.35 | $26.83 | 432710 |
| 2024-08-08 | 25.69 | $27.84 | 636200 |
| 2024-08-07 | 24.53 | $26.81 | 1.3M |
| 2024-08-06 | 23.41 | $24.90 | 1.7M |
| 2024-08-05 | 22.64 | $21.85 | 605129 |
| 2024-08-02 | 22.65 | $22.28 | 608232 |
| 2024-08-01 | 22.50 | $23.04 | 442137 |
| 2024-07-31 | 22.07 | $24.13 | 300344 |
| 2024-07-30 | 21.19 | $23.73 | 476414 |
| 2024-07-29 | 20.24 | $22.03 | 482233 |
| 2024-07-26 | 19.62 | $21.06 | 498401 |
| 2024-07-25 | 19.17 | $19.31 | 246122 |
| 2024-07-24 | 19.18 | $19.85 | 202539 |
| 2024-07-23 | 19.03 | $20.29 | 252244 |
| 2024-07-22 | 18.72 | $19.90 | 272369 |
| 2024-07-19 | 18.47 | $19.92 | 418421 |
| 2024-07-18 | 18.19 | $18.94 | 333191 |
| 2024-07-17 | 18.16 | $19.41 | 528556 |
| 2024-07-16 | 18.00 | $19.52 | 464059 |
| 2024-07-15 | 17.80 | $18.85 | 409508 |
| 2024-07-12 | 17.78 | $18.55 | 343234 |
| 2024-07-11 | 17.88 | $18.49 | 379035 |
| 2024-07-10 | 18.04 | $17.48 | 306649 |
| 2024-07-09 | 18.59 | $17.85 | 532990 |
| 2024-07-08 | 19.16 | $17.95 | 652829 |
| 2024-07-05 | 19.85 | $17.40 | 960535 |
| 2024-07-03 | 20.88 | $21.25 | 328977 |
| 2024-07-02 | 20.93 | $21.26 | 202966 |
| 2024-07-01 | 21.00 | $21.19 | 288876 |
| 2024-06-28 | 21.12 | $21.77 | 638224 |
| 2024-06-27 | 21.09 | $21.16 | 160212 |
| 2024-06-26 | 21.26 | $21.09 | 219935 |
| 2024-06-25 | 21.51 | $21.44 | 225907 |
| 2024-06-24 | 21.71 | $22.18 | 363189 |
| 2024-06-21 | 21.72 | $21.39 | 376611 |
| 2024-06-20 | 22.01 | $21.07 | 292340 |
| 2024-06-18 | 22.46 | $22.16 | 189994 |
| 2024-06-17 | 22.68 | $22.82 | 296377 |
| 2024-06-14 | 22.74 | $22.92 | 167356 |
| 2024-06-13 | 22.79 | $22.68 | 354838 |
| 2024-06-12 | 22.93 | $23.32 | 473129 |
| 2024-06-11 | 22.90 | $21.55 | 286552 |
| 2024-06-10 | 23.43 | $23.20 | 177286 |
| 2024-06-07 | 23.55 | $23.15 | 246802 |
| 2024-06-06 | 23.72 | $23.03 | 229781 |
| 2024-06-05 | 23.96 | $23.27 | 282598 |
| 2024-06-04 | 24.18 | $23.52 | 209548 |
| 2024-06-03 | 24.35 | $23.40 | 199352 |
| 2024-05-31 | 24.60 | $23.26 | 208285 |
| 2024-05-30 | 24.94 | $24.21 | 184216 |
| 2024-05-29 | 25.03 | $24.51 | 206448 |
| 2024-05-28 | 25.04 | $24.53 | 179661 |
| 2024-05-24 | 25.04 | $24.37 | 130508 |
| 2024-05-23 | 25.06 | $23.74 | 287263 |
| 2024-05-22 | 25.28 | $24.48 | 217120 |
| 2024-05-21 | 25.28 | $24.92 | 216001 |
| 2024-05-20 | 25.13 | $24.94 | 417269 |
| 2024-05-17 | 24.93 | $24.24 | 246374 |
| 2024-05-16 | 24.87 | $24.22 | 285481 |
| 2024-05-15 | 24.80 | $24.36 | 241095 |
| 2024-05-14 | 24.63 | $23.91 | 221513 |
| 2024-05-13 | 24.56 | $24.25 | 218948 |
| 2024-05-10 | 24.34 | $24.24 | 357764 |
| 2024-05-09 | 24.05 | $24.42 | 322093 |
| 2024-05-08 | 23.62 | $23.54 | 267431 |
| 2024-05-07 | 23.36 | $23.80 | 328456 |
| 2024-05-06 | 22.94 | $24.41 | 437349 |
| 2024-05-03 | 22.21 | $24.33 | 839813 |
| 2024-05-02 | 21.35 | $22.84 | 322974 |
| 2024-05-01 | 20.76 | $22.02 | 250537 |
| 2024-04-30 | 20.30 | $21.09 | 330878 |
| 2024-04-29 | 20.03 | $21.53 | 207166 |
| 2024-04-26 | 19.56 | $20.34 | 112239 |
| 2024-04-25 | 19.38 | $19.51 | 187856 |
| 2024-04-24 | 19.42 | $19.86 | 113413 |
| 2024-04-23 | 19.38 | $20.06 | 198460 |
| 2024-04-22 | 19.26 | $19.61 | 94950 |
| 2024-04-19 | 19.28 | $19.31 | 129601 |
| 2024-04-18 | 19.40 | $19.20 | 139714 |
| 2024-04-17 | 19.60 | $18.84 | 109548 |
| 2024-04-16 | 19.96 | $18.94 | 138565 |
| 2024-04-15 | 20.37 | $19.23 | 102667 |
| 2024-04-12 | 20.79 | $20.06 | 148243 |
| 2024-04-11 | 21.04 | $20.78 | 86764 |
| 2024-04-10 | 21.12 | $20.43 | 112066 |
| 2024-04-09 | 21.32 | $21.54 | 123050 |
| 2024-04-08 | 21.22 | $20.86 | 111166 |
| 2024-04-05 | 21.31 | $20.82 | 154356 |
| 2024-04-04 | 21.43 | $21.24 | 155602 |
| 2024-04-03 | 21.44 | $21.53 | 176968 |
| 2024-04-02 | 21.36 | $22.20 | 182649 |
| 2024-04-01 | 21.05 | $22.25 | 220180 |
| 2024-03-28 | 20.65 | $22.15 | 380402 |
| 2024-03-27 | 20.21 | $21.28 | 155321 |
| 2024-03-26 | 19.95 | $21.59 | 209523 |
| 2024-03-25 | 19.55 | $20.82 | 156759 |
| 2024-03-22 | 19.32 | $20.27 | 201513 |
| 2024-03-21 | 19.23 | $21.10 | 308674 |
| 2024-03-20 | 18.87 | $20.35 | 179931 |
| 2024-03-19 | 18.69 | $19.36 | 311894 |
| 2024-03-18 | 18.80 | $18.95 | 175450 |
| 2024-03-15 | 19.10 | $18.85 | 308183 |
| 2024-03-14 | 19.51 | $19.30 | 150836 |
| 2024-03-13 | 19.88 | $19.86 | 173294 |
| 2024-03-12 | 20.19 | $19.96 | 219613 |
| 2024-03-11 | 20.54 | $20.05 | 238130 |
| 2024-03-08 | 20.97 | $20.79 | 385808 |
| 2024-03-07 | 21.26 | $20.75 | 335458 |
| 2024-03-06 | 21.64 | $21.46 | 274754 |
| 2024-03-05 | 21.90 | $22.31 | 511691 |
| 2024-03-04 | 21.95 | $21.23 | 416903 |
| 2024-03-01 | 22.36 | $19.94 | 608625 |
| 2024-02-29 | 23.27 | $18.06 | 965206 |
| 2024-02-28 | 24.98 | $24.39 | 351312 |
| 2024-02-27 | 25.05 | $25.09 | 278206 |
| 2024-02-26 | 24.91 | $24.51 | 209358 |
| 2024-02-23 | 24.90 | $23.87 | 179115 |
| 2024-02-22 | 25.07 | $24.36 | 142850 |
| 2024-02-21 | 25.12 | $24.69 | 288162 |
| 2024-02-20 | 25.06 | $25.09 | 247225 |
| 2024-02-16 | 24.84 | $25.30 | 211641 |
| 2024-02-15 | 24.48 | $24.88 | 403189 |
| 2024-02-14 | 24.17 | $23.50 | 169359 |
| 2024-02-13 | 24.21 | $23.06 | 329364 |
| 2024-02-12 | 24.38 | $24.60 | 279408 |
| 2024-02-09 | 24.09 | $23.92 | 120928 |
| 2024-02-08 | 23.93 | $23.85 | 138563 |
| 2024-02-07 | 23.75 | $23.46 | 143538 |
| 2024-02-06 | 23.63 | $23.99 | 153287 |
| 2024-02-05 | 23.29 | $23.30 | 288252 |
| 2024-02-02 | 23.09 | $23.41 | 130459 |
| 2024-02-01 | 22.80 | $23.68 | 150071 |
| 2024-01-31 | 22.35 | $23.08 | 202454 |
| 2024-01-30 | 21.97 | $23.96 | 191712 |
| 2024-01-29 | 21.22 | $24.70 | 319497 |
| 2024-01-26 | 20.08 | $21.73 | 394877 |
| 2024-01-25 | 19.63 | $20.64 | 258859 |
| 2024-01-24 | 19.42 | $19.69 | 215897 |
| 2024-01-23 | 19.49 | $19.89 | 120103 |
| 2024-01-22 | 19.51 | $19.79 | 197803 |
| 2024-01-19 | 19.58 | $19.16 | 207649 |
| 2024-01-18 | 19.86 | $19.52 | 155061 |
| 2024-01-17 | 20.11 | $19.23 | 335515 |
| 2024-01-16 | 20.50 | $19.37 | 222282 |
| 2024-01-12 | 20.94 | $20.03 | 147615 |
| 2024-01-11 | 21.26 | $20.61 | 121562 |
| 2024-01-10 | 21.47 | $21.43 | 197588 |
| 2024-01-09 | 21.46 | $20.96 | 279504 |
| 2024-01-08 | 21.59 | $21.87 | 274913 |
| 2024-01-05 | 21.46 | $21.00 | 388396 |
| 2024-01-04 | 21.56 | $20.32 | 234714 |
| 2024-01-03 | 21.90 | $20.79 | 207849 |
| 2024-01-02 | 22.14 | $21.96 | 260928 |
| 2023-12-29 | 22.06 | $21.58 | 211418 |
| 2023-12-28 | 22.07 | $22.43 | 161344 |
| 2023-12-27 | 21.79 | $22.13 | 167827 |
| 2023-12-26 | 21.54 | $21.93 | 118542 |
| 2023-12-22 | 21.28 | $21.63 | 196112 |
| 2023-12-21 | 21.05 | $21.79 | 252284 |
| 2023-12-20 | 20.71 | $20.48 | 248939 |
| 2023-12-19 | 20.70 | $21.08 | 161845 |
| 2023-12-18 | 20.49 | $20.11 | 222954 |
| 2023-12-15 | 20.53 | $20.07 | 338405 |
| 2023-12-14 | 20.58 | $20.61 | 472376 |
| 2023-12-13 | 20.45 | $20.55 | 679029 |
| 2023-12-12 | 20.31 | $19.99 | 309380 |
| 2023-12-11 | 20.31 | $19.61 | 110802 |
| 2023-12-08 | 20.41 | $20.17 | 200117 |
| 2023-12-07 | 20.34 | $19.30 | 184947 |
| 2023-12-06 | 20.52 | $19.46 | 277422 |
| 2023-12-05 | 20.68 | $19.83 | 185704 |
| 2023-12-04 | 20.73 | $19.95 | 169729 |
| 2023-12-01 | 20.73 | $19.97 | 219277 |
| 2023-11-30 | 20.71 | $19.99 | 243040 |
| 2023-11-29 | 20.66 | $19.86 | 296933 |
| 2023-11-28 | 20.61 | $19.48 | 176792 |
| 2023-11-27 | 20.64 | $19.78 | 138264 |
| 2023-11-24 | 20.57 | $19.88 | 52546 |
| 2023-11-22 | 20.42 | $19.85 | 151869 |
| 2023-11-21 | 20.22 | $19.38 | 174638 |
| 2023-11-20 | 20.10 | $20.06 | 243863 |
| 2023-11-17 | 19.71 | $19.64 | 230493 |
| 2023-11-16 | 19.34 | $19.25 | 165553 |
| 2023-11-15 | 18.98 | $19.22 | 248347 |
| 2023-11-14 | 18.53 | $19.14 | 393597 |
| 2023-11-13 | 17.99 | $17.72 | 145292 |
| 2023-11-10 | 17.76 | $17.18 | 242476 |
| 2023-11-09 | 17.63 | $17.13 | 257478 |
| 2023-11-08 | 17.46 | $17.96 | 225082 |
| 2023-11-07 | 16.98 | $18.00 | 273070 |
| 2023-11-06 | 16.37 | $18.06 | 396164 |
| 2023-11-03 | 15.58 | $17.98 | 731294 |
| 2023-11-02 | 14.65 | $16.65 | 359940 |
| 2023-11-01 | 13.93 | $15.70 | 479646 |
| 2023-10-31 | 13.35 | $15.62 | 497273 |
| 2023-10-30 | 12.68 | $14.23 | 391505 |
| 2023-10-27 | 12.31 | $13.06 | 337540 |
| 2023-10-26 | 12.25 | $13.08 | 224113 |
| 2023-10-25 | 12.19 | $12.66 | 292692 |
| 2023-10-24 | 12.27 | $13.22 | 191712 |
| 2023-10-23 | 12.21 | $12.80 | 553077 |
| 2023-10-20 | 12.28 | $12.80 | 164716 |
| 2023-10-19 | 12.40 | $12.80 | 183788 |
| 2023-10-18 | 12.56 | $13.02 | 176348 |
| 2023-10-17 | 12.71 | $13.57 | 354694 |
| 2023-10-16 | 12.75 | $13.35 | 423058 |
| 2023-10-13 | 12.88 | $12.38 | 241918 |
| 2023-10-12 | 13.38 | $12.19 | 290052 |
| 2023-10-11 | 14.06 | $13.62 | 282187 |
| 2023-10-10 | 14.47 | $14.68 | 267337 |
| 2023-10-09 | 14.64 | $14.36 | 288416 |
| 2023-10-06 | 14.97 | $14.45 | 534629 |
| 2023-10-05 | 15.36 | $14.86 | 232940 |
| 2023-10-04 | 15.72 | $15.41 | 174113 |
| 2023-10-03 | 16.00 | $15.65 | 177270 |
| 2023-10-02 | 16.27 | $16.43 | 178193 |
| 2023-09-29 | 16.37 | $16.89 | 275532 |
| 2023-09-28 | 16.35 | $17.39 | 270176 |
| 2023-09-27 | 16.18 | $16.39 | 167995 |
| 2023-09-26 | 16.30 | $16.07 | 198747 |
| 2023-09-25 | 16.56 | $16.52 | 107611 |
| 2023-09-22 | 16.75 | $16.52 | 102471 |
| 2023-09-21 | 16.99 | $16.66 | 101091 |
| 2023-09-20 | 17.24 | $16.94 | 156351 |
| 2023-09-19 | 17.47 | $16.77 | 170633 |
| 2023-09-18 | 17.81 | $16.69 | 236430 |
| 2023-09-15 | 18.25 | $17.30 | 459840 |
| 2023-09-14 | 18.60 | $17.60 | 162191 |
| 2023-09-13 | 18.93 | $18.51 | 184052 |
| 2023-09-12 | 19.04 | $18.25 | 224030 |
| 2023-09-11 | 19.25 | $18.76 | 146523 |
| 2023-09-08 | 19.33 | $18.34 | 178418 |
| 2023-09-07 | 19.56 | $18.79 | 130019 |
| 2023-09-06 | 19.69 | $19.08 | 118400 |
| 2023-09-05 | 19.75 | $19.12 | 155400 |
| 2023-09-01 | 19.79 | $19.66 | 119800 |
| 2023-08-31 | 19.66 | $19.93 | 280600 |
| 2023-08-30 | 19.40 | $19.91 | 156800 |
| 2023-08-29 | 19.07 | $19.62 | 180700 |
| 2023-08-28 | 18.76 | $18.78 | 318100 |
| 2023-08-25 | 18.64 | $18.63 | 149900 |
| 2023-08-24 | 18.53 | $18.71 | 271300 |
| 2023-08-23 | 18.36 | $18.45 | 177900 |
| 2023-08-22 | 18.23 | $17.67 | 143500 |
| 2023-08-21 | 18.31 | $17.92 | 284600 |
| 2023-08-18 | 18.31 | $17.56 | 227500 |
| 2023-08-17 | 18.43 | $17.26 | 227800 |
| 2023-08-16 | 18.66 | $18.15 | 215400 |
| 2023-08-15 | 18.64 | $18.79 | 203900 |
| 2023-08-14 | 18.40 | $18.80 | 315000 |
| 2023-08-11 | 18.10 | $17.50 | 305800 |
| 2023-08-10 | 18.13 | $17.50 | 245300 |
| 2023-08-09 | 18.15 | $17.68 | 165700 |
| 2023-08-08 | 18.11 | $17.72 | 265600 |
| 2023-08-07 | 18.04 | $17.89 | 279200 |
| 2023-08-04 | 17.89 | $18.50 | 440600 |
| 2023-08-03 | 17.50 | $18.77 | 739100 |
| 2023-08-02 | 16.93 | $16.79 | 307600 |
| 2023-08-01 | 16.85 | $16.72 | 424500 |
| 2023-07-31 | 16.78 | $16.85 | 504300 |
| 2023-07-28 | 16.64 | $16.83 | 419100 |
| 2023-07-27 | 16.48 | $15.84 | 1.4M |
| 2023-07-26 | 16.58 | $15.51 | 415300 |
| 2023-07-25 | 16.81 | $15.30 | 437300 |
| 2023-07-24 | 17.15 | $15.84 | 229300 |
| 2023-07-21 | 17.39 | $16.73 | 245800 |
| 2023-07-20 | 17.38 | $16.70 | 176500 |
| 2023-07-19 | 17.37 | $17.06 | 334500 |
| 2023-07-18 | 17.24 | $16.83 | 525600 |
| 2023-07-17 | 17.14 | $16.50 | 412300 |
| 2023-07-14 | 17.11 | $15.95 | 532300 |
| 2023-07-13 | 17.23 | $16.20 | 1.2M |
| 2023-07-12 | 17.30 | $17.93 | 2.0M |
| 2023-07-11 | 16.81 | $19.68 | 633400 |
| 2023-07-10 | 15.67 | $19.84 | 1.6M |
| 2023-07-07 | 14.22 | $20.30 | 12.8M |
| 2023-07-06 | 12.32 | $13.28 | 455200 |
| 2023-07-05 | 12.24 | $13.70 | 281300 |
| 2023-07-03 | 12.05 | $13.55 | 153400 |
| 2023-06-30 | 11.89 | $13.72 | 398200 |
| 2023-06-29 | 11.67 | $13.26 | 456400 |
| 2023-06-28 | 11.59 | $13.62 | 276000 |
| 2023-06-27 | 11.41 | $13.40 | 542900 |
| 2023-06-26 | 11.31 | $12.81 | 448400 |
| 2023-06-23 | 11.41 | $12.72 | 960700 |
| 2023-06-22 | 11.62 | $13.25 | 733200 |
| 2023-06-21 | 11.76 | $13.03 | 363700 |
| 2023-06-20 | 12.04 | $13.25 | 421900 |
| 2023-06-16 | 12.37 | $13.18 | 631500 |
| 2023-06-15 | 12.86 | $13.40 | 613200 |
| 2023-06-14 | 13.43 | $13.67 | 652900 |
| 2023-06-13 | 14.09 | $14.45 | 538500 |
| 2023-06-12 | 14.70 | $14.73 | 579800 |
| 2023-06-09 | 15.40 | $14.66 | 386200 |
| 2023-06-08 | 16.33 | $14.33 | 868700 |
| 2023-06-07 | 17.61 | $14.91 | 1.0M |
| 2023-06-06 | 19.02 | $14.72 | 4.2M |
| 2023-06-05 | 20.83 | $11.66 | 8.2M |
| 2023-06-02 | 24.01 | $22.73 | 234100 |
| 2023-06-01 | 24.39 | $21.05 | 1.5M |
| 2023-05-31 | 25.38 | $24.43 | 236200 |
| 2023-05-30 | 25.50 | $24.62 | 255200 |
| 2023-05-26 | 25.57 | $26.00 | 120200 |
| 2023-05-25 | 25.20 | $25.18 | 257700 |
| 2023-05-24 | 25.00 | $25.83 | 117300 |
| 2023-05-23 | 24.54 | $25.82 | 270600 |
| 2023-05-22 | 23.97 | $25.00 | 144100 |
| 2023-05-19 | 23.53 | $24.61 | 109600 |
| 2023-05-18 | 23.11 | $23.51 | 106200 |
| 2023-05-17 | 22.94 | $22.89 | 78700 |
| 2023-05-16 | 22.93 | $22.66 | 77100 |
| 2023-05-15 | 22.98 | $23.56 | 81500 |
| 2023-05-12 | 22.77 | $22.87 | 103700 |
| 2023-05-11 | 22.72 | $22.69 | 103600 |
| 2023-05-10 | 22.72 | $23.20 | 155000 |
| 2023-05-09 | 22.56 | $22.65 | 118600 |
| 2023-05-08 | 22.54 | $22.64 | 137400 |
| 2023-05-05 | 22.52 | $22.25 | 252900 |
| 2023-05-04 | 22.62 | $22.01 | 226500 |
| 2023-05-03 | 22.82 | $22.91 | 113100 |
| 2023-05-02 | 22.77 | $22.06 | 122700 |
| 2023-05-01 | 22.99 | $22.75 | 98500 |
| 2023-04-28 | 23.03 | $22.63 | 97900 |
| 2023-04-27 | 23.11 | $22.15 | 43700 |
| 2023-04-26 | 23.37 | $22.15 | 52900 |
| 2023-04-25 | 23.67 | $22.60 | 77500 |
| 2023-04-24 | 23.89 | $23.76 | 65000 |
| 2023-04-21 | 23.79 | $24.33 | 71900 |
| 2023-04-20 | 23.47 | $24.02 | 88000 |
| 2023-04-19 | 23.17 | $23.56 | 96800 |
| 2023-04-18 | 22.95 | $22.81 | 133400 |
| 2023-04-17 | 22.92 | $23.75 | 147900 |
| 2023-04-14 | 22.57 | $22.58 | 277800 |
| 2023-04-13 | 22.52 | $23.23 | 135300 |
| 2023-04-12 | 22.26 | $22.11 | 78800 |
| 2023-04-11 | 22.29 | $22.52 | 96100 |
| 2023-04-10 | 22.20 | $22.12 | 71200 |
| 2023-04-06 | 22.22 | $22.26 | 109900 |
| 2023-04-05 | 22.21 | $22.30 | 100300 |
| 2023-04-04 | 22.18 | $22.42 | 111300 |
| 2023-04-03 | 22.10 | $22.33 | 159700 |
| 2023-03-31 | 22.05 | $22.72 | 190600 |
| 2023-03-30 | 21.86 | $22.23 | 88500 |
| 2023-03-29 | 21.80 | $22.45 | 150500 |
| 2023-03-28 | 21.66 | $22.20 | 82800 |
| 2023-03-27 | 21.57 | $22.63 | 85200 |
| 2023-03-24 | 21.34 | $22.51 | 113900 |
| 2023-03-23 | 21.12 | $22.16 | 135300 |
| 2023-03-22 | 20.97 | $21.56 | 114000 |
| 2023-03-21 | 20.99 | $22.39 | 130900 |
| 2023-03-20 | 20.77 | $21.33 | 122100 |
| 2023-03-17 | 20.86 | $21.40 | 195500 |
| 2023-03-16 | 20.97 | $22.39 | 111300 |
| 2023-03-15 | 20.82 | $22.65 | 170400 |
| 2023-03-14 | 20.57 | $21.69 | 211200 |
| 2023-03-13 | 20.60 | $19.99 | 333400 |
| 2023-03-10 | 21.20 | $19.47 | 290200 |
| 2023-03-09 | 22.12 | $21.28 | 197000 |
| 2023-03-08 | 22.69 | $21.69 | 155600 |
| 2023-03-07 | 23.27 | $22.61 | 192600 |
| 2023-03-06 | 23.70 | $24.28 | 180400 |
| 2023-03-03 | 23.72 | $24.68 | 296300 |
| 2023-03-02 | 23.62 | $23.64 | 164100 |
| 2023-03-01 | 23.85 | $22.86 | 446500 |
| 2023-02-28 | 24.38 | $25.18 | 159900 |
| 2023-02-27 | 24.32 | $24.76 | 232000 |
| 2023-02-24 | 24.38 | $24.36 | 146400 |
| 2023-02-23 | 24.59 | $23.62 | 132100 |
| 2023-02-22 | 25.09 | $23.58 | 124900 |
| 2023-02-21 | 25.73 | $23.75 | 174200 |
| 2023-02-17 | 26.45 | $26.00 | 91500 |
| 2023-02-16 | 26.62 | $25.99 | 119400 |
| 2023-02-15 | 26.83 | $26.90 | 96700 |
| 2023-02-14 | 26.79 | $26.26 | 77800 |
| 2023-02-13 | 26.93 | $25.98 | 104000 |
| 2023-02-10 | 27.20 | $26.47 | 124700 |
| 2023-02-09 | 27.36 | $26.28 | 86700 |
| 2023-02-08 | 27.60 | $26.75 | 132300 |
| 2023-02-07 | 27.73 | $26.82 | 115100 |
| 2023-02-06 | 27.86 | $26.71 | 133400 |
| 2023-02-03 | 28.03 | $28.30 | 126500 |
| 2023-02-02 | 27.73 | $28.49 | 176700 |
| 2023-02-01 | 27.28 | $27.52 | 224900 |
| 2023-01-31 | 27.02 | $27.08 | 139700 |
| 2023-01-30 | 26.83 | $26.12 | 175000 |
| 2023-01-27 | 26.89 | $26.00 | 89800 |
| 2023-01-26 | 26.98 | $25.65 | 72800 |
| 2023-01-25 | 27.19 | $26.54 | 63300 |
| 2023-01-24 | 27.15 | $26.55 | 55900 |
| 2023-01-23 | 27.07 | $27.00 | 188600 |
| 2023-01-20 | 26.81 | $26.64 | 102800 |
| 2023-01-19 | 26.59 | $26.19 | 115600 |
| 2023-01-18 | 26.45 | $27.07 | 86200 |
| 2023-01-17 | 25.97 | $27.06 | 105900 |
| 2023-01-13 | 25.38 | $27.21 | 133000 |
| 2023-01-12 | 24.60 | $26.03 | 122500 |
| 2023-01-11 | 24.01 | $25.46 | 183200 |
| 2023-01-10 | 23.47 | $24.73 | 127400 |
| 2023-01-09 | 23.04 | $23.37 | 217000 |
| 2023-01-06 | 22.95 | $22.80 | 136100 |
| 2023-01-05 | 23.02 | $22.85 | 165500 |
| 2023-01-04 | 23.08 | $23.14 | 148700 |
| 2023-01-03 | 23.07 | $22.78 | 186500 |
| 2022-12-30 | 23.17 | $23.54 | 157300 |
| 2022-12-29 | 23.06 | $23.20 | 182700 |
| 2022-12-28 | 23.02 | $21.65 | 343500 |
| 2022-12-27 | 23.47 | $21.56 | 159300 |
| 2022-12-23 | 24.04 | $23.23 | 101800 |
| 2022-12-22 | 24.20 | $23.66 | 66100 |
| 2022-12-21 | 24.26 | $24.04 | 123900 |
| 2022-12-20 | 24.19 | $23.29 | 204800 |
| 2022-12-19 | 24.34 | $22.93 | 178500 |
| 2022-12-16 | 24.63 | $24.07 | 275900 |
| 2022-12-15 | 24.61 | $24.69 | 187300 |
| 2022-12-14 | 24.37 | $24.85 | 191100 |
| 2022-12-13 | 24.01 | $23.87 | 168200 |
| 2022-12-12 | 23.88 | $23.07 | 161100 |
| 2022-12-09 | 23.96 | $22.32 | 193900 |
| 2022-12-08 | 24.29 | $24.41 | 166500 |
| 2022-12-07 | 24.01 | $23.68 | 119000 |
| 2022-12-06 | 23.89 | $23.81 | 124300 |
| 2022-12-05 | 23.69 | $24.41 | 180500 |
| 2022-12-02 | 23.24 | $25.71 | 153700 |
| 2022-12-01 | 22.28 | $24.05 | 142400 |
| 2022-11-30 | 21.63 | $23.59 | 314600 |
| 2022-11-29 | 20.98 | $21.87 | 380200 |
| 2022-11-28 | 20.75 | $20.61 | 124900 |
| 2022-11-25 | 20.87 | $21.27 | 41000 |
| 2022-11-23 | 20.83 | $21.07 | 132900 |
| 2022-11-22 | 20.84 | $21.08 | 123900 |
| 2022-11-21 | 20.86 | $20.84 | 118300 |
| 2022-11-18 | 20.98 | $21.00 | 281300 |
| 2022-11-17 | 21.09 | $20.00 | 235000 |
| 2022-11-16 | 21.54 | $21.78 | 144700 |
| 2022-11-15 | 21.54 | $23.03 | 140400 |
| 2022-11-14 | 21.16 | $22.58 | 271600 |
| 2022-11-11 | 20.85 | $22.41 | 369900 |
| 2022-11-10 | 20.54 | $21.02 | 541300 |
| 2022-11-09 | 20.62 | $18.08 | 295400 |
| 2022-11-08 | 21.67 | $20.12 | 249700 |
| 2022-11-07 | 22.32 | $19.70 | 231600 |
| 2022-11-04 | 23.26 | $21.94 | 169900 |
| 2022-11-03 | 23.70 | $24.27 | 264100 |
| 2022-11-02 | 23.50 | $24.77 | 176900 |
| 2022-11-01 | 23.11 | $25.82 | 184100 |
| 2022-10-31 | 22.30 | $25.52 | 359900 |
| 2022-10-28 | 21.43 | $23.43 | 189300 |
| 2022-10-27 | 21.06 | $21.99 | 251500 |
| 2022-10-26 | 21.08 | $22.23 | 217600 |
| 2022-10-25 | 21.06 | $21.88 | 279000 |
| 2022-10-24 | 21.18 | $20.34 | 150200 |
| 2022-10-21 | 21.83 | $21.49 | 207000 |
| 2022-10-20 | 22.29 | $21.77 | 99900 |
| 2022-10-19 | 22.79 | $21.91 | 306400 |
| 2022-10-18 | 23.38 | $23.51 | 178000 |
| 2022-10-17 | 23.62 | $23.35 | 306300 |
| 2022-10-14 | 23.97 | $22.02 | 215200 |
| 2022-10-13 | 24.85 | $24.32 | 283700 |
| 2022-10-12 | 25.20 | $24.61 | 153700 |
| 2022-10-11 | 25.55 | $24.10 | 151100 |
| 2022-10-10 | 26.14 | $24.09 | 135600 |
| 2022-10-07 | 26.88 | $26.62 | 221400 |
| 2022-10-06 | 26.99 | $27.54 | 225000 |
| 2022-10-05 | 26.83 | $29.16 | 222500 |
| 2022-10-04 | 26.13 | $30.00 | 235100 |
| 2022-10-03 | 25.02 | $27.77 | 256500 |
| 2022-09-30 | 24.39 | $26.08 | 236800 |
| 2022-09-29 | 24.18 | $25.42 | 127000 |
| 2022-09-28 | 24.16 | $26.09 | 249100 |
| 2022-09-27 | 23.95 | $23.78 | 110600 |
| 2022-09-26 | 24.46 | $23.77 | 115100 |
| 2022-09-23 | 25.12 | $24.65 | 140100 |
| 2022-09-22 | 25.66 | $25.00 | 131800 |
| 2022-09-21 | 26.23 | $26.54 | 180000 |
| 2022-09-20 | 26.47 | $26.51 | 207100 |
| 2022-09-19 | 26.79 | $25.81 | 225800 |
| 2022-09-16 | 27.41 | $27.15 | 168800 |
| 2022-09-15 | 27.77 | $28.42 | 127000 |
| 2022-09-14 | 27.81 | $28.35 | 74100 |
| 2022-09-13 | 27.90 | $28.24 | 156500 |
| 2022-09-12 | 28.07 | $29.74 | 126600 |
| 2022-09-09 | 27.80 | $29.33 | 97900 |
| 2022-09-08 | 27.63 | $28.36 | 229400 |
| 2022-09-07 | 27.74 | $26.70 | 284600 |
| 2022-09-06 | 28.43 | $26.40 | 179500 |
| 2022-09-02 | 29.36 | $27.99 | 164300 |
| 2022-09-01 | 30.01 | $28.42 | 142200 |
| 2022-08-31 | 30.67 | $29.00 | 159900 |
| 2022-08-30 | 31.29 | $29.37 | 149700 |
| 2022-08-29 | 31.91 | $29.60 | 249100 |
| 2022-08-26 | 32.59 | $30.94 | 218800 |
| 2022-08-25 | 32.98 | $32.66 | 94000 |
| 2022-08-24 | 32.89 | $32.09 | 102900 |
| 2022-08-23 | 32.94 | $30.99 | 108800 |
| 2022-08-22 | 33.32 | $31.20 | 101200 |
| 2022-08-19 | 33.69 | $31.88 | 190300 |
| 2022-08-18 | 33.89 | $32.39 | 145600 |
| 2022-08-17 | 33.94 | $32.56 | 169600 |
| 2022-08-16 | 33.91 | $32.13 | 180500 |
| 2022-08-15 | 33.97 | $33.49 | 224500 |
| 2022-08-12 | 33.57 | $33.94 | 210500 |
| 2022-08-11 | 32.89 | $34.21 | 417600 |
| 2022-08-10 | 31.93 | $34.32 | 362000 |
| 2022-08-09 | 30.70 | $30.64 | 518200 |
| 2022-08-08 | 30.33 | $28.48 | 599300 |
| 2022-08-05 | 30.53 | $30.56 | 188500 |
| 2022-08-04 | 30.08 | $31.06 | 159900 |
| 2022-08-03 | 29.34 | $29.73 | 177600 |
| 2022-08-02 | 28.83 | $29.19 | 181600 |
| 2022-08-01 | 28.35 | $27.21 | 165100 |
| 2022-07-29 | 28.37 | $27.96 | 119400 |
| 2022-07-28 | 28.12 | $28.01 | 134600 |
| 2022-07-27 | 27.78 | $27.98 | 160600 |
| 2022-07-26 | 27.34 | $27.32 | 213900 |
| 2022-07-25 | 26.98 | $25.83 | 130700 |
| 2022-07-22 | 27.00 | $25.44 | 94400 |
| 2022-07-21 | 27.11 | $27.15 | 106600 |
| 2022-07-20 | 26.68 | $27.08 | 194900 |
| 2022-07-19 | 26.14 | $25.44 | 322900 |
| 2022-07-18 | 25.99 | $23.50 | 206400 |
| 2022-07-15 | 26.38 | $24.73 | 158900 |
| 2022-07-14 | 26.44 | $24.52 | 165200 |
| 2022-07-13 | 26.54 | $26.68 | 339000 |
| 2022-07-12 | 25.95 | $25.82 | 480800 |
| 2022-07-11 | 25.47 | $25.04 | 198600 |
| 2022-07-08 | 25.10 | $25.80 | 270300 |
| 2022-07-07 | 24.37 | $25.34 | 794300 |
| 2022-07-06 | 23.61 | $23.34 | 157800 |
| 2022-07-05 | 23.28 | $24.31 | 363500 |
| 2022-07-01 | 22.56 | $22.51 | 225500 |
| 2022-06-30 | 22.23 | $21.95 | 188800 |
| 2022-06-29 | 21.99 | $23.01 | 143100 |
| 2022-06-28 | 21.35 | $22.98 | 285900 |
| 2022-06-27 | 20.57 | $22.61 | 348300 |
| 2022-06-24 | 19.72 | $23.83 | 1.3M |
| 2022-06-23 | 18.31 | $22.11 | 677200 |
| 2022-06-22 | 17.15 | $17.93 | 276400 |
| 2022-06-21 | 17.07 | $16.41 | 511000 |
| 2022-06-17 | 17.47 | $16.00 | 566900 |
| 2022-06-16 | 18.11 | $16.03 | 344600 |
| 2022-06-15 | 18.90 | $16.96 | 422800 |
| 2022-06-14 | 19.58 | $17.04 | 201300 |
| 2022-06-13 | 20.38 | $18.09 | 279700 |
| 2022-06-10 | 21.04 | $19.43 | 166600 |
| 2022-06-09 | 21.42 | $20.90 | 167600 |
| 2022-06-08 | 21.42 | $21.81 | 137200 |
| 2022-06-07 | 21.13 | $21.24 | 197300 |
| 2022-06-06 | 20.95 | $21.55 | 479300 |
| 2022-06-03 | 20.65 | $19.10 | 592200 |
| 2022-06-02 | 21.05 | $20.77 | 556700 |
| 2022-06-01 | 21.03 | $21.11 | 336900 |
| 2022-05-31 | 20.89 | $22.27 | 668700 |
| 2022-05-27 | 20.37 | $22.68 | 253500 |
| 2022-05-26 | 19.62 | $20.99 | 335200 |
| 2022-05-25 | 19.26 | $19.62 | 202700 |
| 2022-05-24 | 19.27 | $20.11 | 183500 |
| 2022-05-23 | 19.16 | $21.48 | 252300 |
| 2022-05-20 | 18.63 | $21.65 | 411500 |
| 2022-05-19 | 17.96 | $19.63 | 400300 |
| 2022-05-18 | 17.82 | $18.54 | 200000 |
| 2022-05-17 | 18.05 | $20.13 | 276900 |
| 2022-05-16 | 17.87 | $19.48 | 303700 |
| 2022-05-13 | 17.91 | $19.71 | 329400 |
| 2022-05-12 | 17.94 | $18.97 | 424200 |
| 2022-05-11 | 18.28 | $18.10 | 528400 |
| 2022-05-10 | 19.02 | $20.28 | 436100 |
| 2022-05-09 | 19.30 | $19.17 | 557400 |
| 2022-05-06 | 20.06 | $21.15 | 455600 |
| 2022-05-05 | 20.42 | $21.86 | 376800 |
| 2022-05-04 | 20.70 | $24.24 | 381000 |
| 2022-05-03 | 20.35 | $24.09 | 215800 |
| 2022-05-02 | 20.06 | $24.56 | 378200 |
| 2022-04-29 | 19.62 | $22.34 | 342000 |
| 2022-04-28 | 19.89 | $22.94 | 257000 |
| 2022-04-27 | 20.12 | $22.90 | 313800 |
| 2022-04-26 | 20.50 | $22.40 | 714800 |
| 2022-04-25 | 21.23 | $23.82 | 850900 |
| 2022-04-22 | 21.77 | $22.91 | 528700 |
| 2022-04-21 | 22.81 | $23.45 | 625000 |
| 2022-04-20 | 24.02 | $24.51 | 1.2M |
| 2022-04-19 | 25.25 | $24.32 | 1.7M |
| 2022-04-18 | 26.90 | $24.35 | 434500 |
| 2022-04-14 | 29.00 | $25.94 | 348400 |
| 2022-04-13 | 31.13 | $28.39 | 385600 |
| 2022-04-12 | 33.02 | $27.65 | 827100 |
| 2022-04-11 | 35.62 | $30.92 | 456000 |
| 2022-04-08 | 37.80 | $32.75 | 427300 |
| 2022-04-07 | 39.91 | $34.95 | 280900 |
| 2022-04-06 | 41.80 | $36.20 | 377300 |
| 2022-04-05 | 43.72 | $38.40 | 351700 |
| 2022-04-04 | 45.35 | $45.99 | 65300 |
| 2022-04-01 | 44.93 | $45.98 | 90300 |
| 2022-03-31 | 44.40 | $44.86 | 145500 |
| 2022-03-30 | 44.10 | $44.00 | 173500 |
| 2022-03-29 | 44.00 | $45.82 | 238800 |
| 2022-03-28 | 43.28 | $42.46 | 120600 |
| 2022-03-25 | 43.47 | $42.37 | 120800 |
| 2022-03-24 | 43.72 | $44.17 | 125700 |
| 2022-03-23 | 43.44 | $43.62 | 101700 |
| 2022-03-22 | 43.27 | $45.92 | 67100 |
| 2022-03-21 | 42.33 | $43.65 | 84300 |
| 2022-03-18 | 41.89 | $45.12 | 203500 |
| 2022-03-17 | 40.90 | $43.87 | 142900 |
| 2022-03-16 | 40.09 | $41.39 | 140500 |
| 2022-03-15 | 39.91 | $36.46 | 155400 |
| 2022-03-14 | 41.26 | $37.02 | 313600 |
| 2022-03-11 | 42.73 | $39.95 | 123200 |
| 2022-03-10 | 43.59 | $43.12 | 108400 |
| 2022-03-09 | 43.64 | $43.31 | 168200 |
| 2022-03-08 | 43.62 | $41.81 | 143000 |
| 2022-03-07 | 44.06 | $41.30 | 137600 |
| 2022-03-04 | 44.74 | $42.26 | 130400 |
| 2022-03-03 | 45.25 | $45.13 | 207100 |
| 2022-03-02 | 44.94 | $46.06 | 156300 |
| 2022-03-01 | 44.24 | $46.70 | 299000 |
| 2022-02-28 | 43.17 | $43.29 | 339700 |
| 2022-02-25 | 42.92 | $44.69 | 171900 |
| 2022-02-24 | 42.17 | $43.31 | 255300 |
| 2022-02-23 | 41.68 | $38.91 | 273300 |
| 2022-02-22 | 42.47 | $39.22 | 187700 |
| 2022-02-18 | 43.33 | $39.78 | 146800 |
| 2022-02-17 | 44.17 | $39.97 | 152000 |
| 2022-02-16 | 45.11 | $43.16 | 240700 |
| 2022-02-15 | 45.22 | $43.00 | 275200 |
| 2022-02-14 | 45.37 | $43.69 | 139700 |
| 2022-02-11 | 45.29 | $43.46 | 122500 |
| 2022-02-10 | 45.23 | $44.57 | 176600 |
| 2022-02-09 | 44.76 | $46.98 | 220200 |
| 2022-02-08 | 43.39 | $45.23 | 207600 |
| 2022-02-07 | 42.24 | $44.11 | 352400 |
| 2022-02-04 | 41.17 | $42.93 | 285600 |
| 2022-02-03 | 40.23 | $41.70 | 262700 |
| 2022-02-02 | 39.45 | $41.46 | 185400 |
| 2022-02-01 | 38.57 | $42.45 | 174800 |
| 2022-01-31 | 37.19 | $43.25 | 422300 |
| 2022-01-28 | 35.27 | $38.41 | 290300 |
| 2022-01-27 | 34.47 | $35.56 | 393900 |
| 2022-01-26 | 34.44 | $36.27 | 490100 |
| 2022-01-25 | 34.20 | $34.97 | 307000 |
| 2022-01-24 | 34.37 | $35.44 | 361200 |
| 2022-01-21 | 34.46 | $33.60 | 293400 |
| 2022-01-20 | 35.19 | $33.88 | 295600 |
| 2022-01-19 | 36.02 | $33.17 | 246400 |
| 2022-01-18 | 37.30 | $33.66 | 261200 |
| 2022-01-14 | 38.74 | $36.69 | 265800 |
| 2022-01-13 | 39.55 | $36.96 | 135900 |
| 2022-01-12 | 40.46 | $38.64 | 182600 |
| 2022-01-11 | 41.06 | $40.32 | 290400 |
| 2022-01-10 | 41.26 | $40.23 | 195600 |
| 2022-01-07 | 41.54 | $39.09 | 163800 |
| 2022-01-06 | 42.25 | $39.63 | 216600 |
| 2022-01-05 | 42.95 | $40.44 | 223100 |
| 2022-01-04 | 43.55 | $44.00 | 310700 |
| 2022-01-03 | 43.14 | $45.63 | 309100 |
| 2021-12-31 | 42.13 | $42.87 | 126300 |
| 2021-12-30 | 41.78 | $43.82 | 188900 |
| 2021-12-29 | 41.07 | $41.14 | 126500 |
| 2021-12-28 | 41.06 | $41.20 | 92400 |
| 2021-12-27 | 41.05 | $41.59 | 178100 |
| 2021-12-23 | 40.93 | $42.58 | 120000 |
| 2021-12-22 | 40.50 | $42.45 | 154000 |
| 2021-12-21 | 40.05 | $42.82 | 181700 |
| 2021-12-20 | 39.41 | $41.02 | 257600 |
| 2021-12-17 | 39.24 | $42.28 | 376800 |
| 2021-12-16 | 38.69 | $39.06 | 293300 |
| 2021-12-15 | 39.09 | $41.31 | 205400 |
| 2021-12-14 | 38.91 | $39.61 | 148600 |
| 2021-12-13 | 39.30 | $40.42 | 207900 |
| 2021-12-10 | 39.57 | $40.52 | 147200 |
| 2021-12-09 | 39.94 | $42.03 | 188400 |
| 2021-12-08 | 39.97 | $45.76 | 257500 |
| 2021-12-07 | 38.90 | $43.52 | 307600 |
| 2021-12-06 | 38.40 | $39.94 | 312900 |
| 2021-12-03 | 39.00 | $41.43 | 645300 |
| 2021-12-02 | 39.35 | $41.92 | 627500 |
| 2021-12-01 | 39.72 | $39.52 | 295500 |
| 2021-11-30 | 41.03 | $41.33 | 368000 |
| 2021-11-29 | 42.15 | $41.35 | 222300 |
| 2021-11-26 | 43.61 | $43.12 | 114500 |
| 2021-11-24 | 44.91 | $44.86 | 347200 |
| 2021-11-23 | 46.03 | $44.50 | 284400 |
| 2021-11-22 | 47.60 | $45.14 | 409000 |
| 2021-11-19 | 49.38 | $47.50 | 400500 |
| 2021-11-18 | 50.87 | $49.31 | 307500 |
| 2021-11-17 | 52.19 | $52.40 | 192500 |
| 2021-11-16 | 52.88 | $54.27 | 193900 |
| 2021-11-15 | 53.18 | $52.40 | 252500 |
| 2021-11-12 | 54.20 | $51.68 | 143400 |
| 2021-11-11 | 55.73 | $52.80 | 232800 |
| 2021-11-10 | 57.29 | $52.96 | 262700 |
| 2021-11-09 | 59.17 | $55.24 | 423700 |
| 2021-11-08 | 60.78 | $61.51 | 223900 |
| 2021-11-05 | 60.79 | $59.55 | 269500 |
| 2021-11-04 | 61.43 | $59.93 | 182000 |
| 2021-11-03 | 62.12 | $62.08 | 120800 |
| 2021-11-02 | 62.30 | $62.79 | 132800 |
| 2021-11-01 | 62.31 | $65.11 | 218400 |
| 2021-10-29 | 61.62 | $62.35 | 132100 |
| 2021-10-28 | 61.66 | $63.89 | 135700 |
| 2021-10-27 | 61.26 | $60.74 | 222400 |
| 2021-10-26 | 61.80 | $61.61 | 88000 |
| 2021-10-25 | 62.21 | $63.10 | 130100 |
| 2021-10-22 | 62.26 | $62.73 | 90400 |
| 2021-10-21 | 62.48 | $62.91 | 191500 |
| 2021-10-20 | 62.72 | $64.98 | 133500 |
| 2021-10-19 | 62.39 | $67.58 | 248200 |
| 2021-10-18 | 61.21 | $62.67 | 151000 |
| 2021-10-15 | 61.36 | $63.58 | 143500 |
| 2021-10-14 | 61.31 | $65.10 | 193300 |
| 2021-10-13 | 60.82 | $63.20 | 124100 |
| 2021-10-12 | 60.89 | $62.99 | 98800 |
| 2021-10-11 | 61.09 | $60.97 | 112000 |
| 2021-10-08 | 62.04 | $61.30 | 124600 |
| 2021-10-07 | 63.16 | $65.06 | 145700 |
| 2021-10-06 | 63.38 | $64.04 | 140300 |
| 2021-10-05 | 64.04 | $63.03 | 134500 |
| 2021-10-04 | 65.21 | $60.44 | 174600 |
| 2021-10-01 | 67.50 | $65.34 | 233600 |
| 2021-09-30 | 68.78 | $66.50 | 365400 |
| 2021-09-29 | 70.01 | $64.83 | 176600 |
| 2021-09-28 | 72.05 | $65.88 | 187300 |
| 2021-09-27 | 74.22 | $71.12 | 119000 |
| 2021-09-24 | 75.19 | $72.44 | 114700 |
| 2021-09-23 | 75.95 | $74.95 | 116300 |
| 2021-09-22 | 76.06 | $75.21 | 175600 |
| 2021-09-21 | 76.09 | $73.92 | 165700 |
| 2021-09-20 | 76.52 | $73.72 | 169300 |
| 2021-09-17 | 77.07 | $77.32 | 382300 |
| 2021-09-16 | 76.57 | $76.21 | 118700 |
| 2021-09-15 | 76.28 | $74.72 | 124000 |
| 2021-09-14 | 76.36 | $73.27 | 136200 |
| 2021-09-13 | 76.89 | $73.18 | 140800 |
| 2021-09-10 | 77.53 | $74.48 | 159200 |
| 2021-09-09 | 77.84 | $75.83 | 155200 |
| 2021-09-08 | 77.74 | $76.52 | 98900 |
| 2021-09-07 | 77.35 | $76.79 | 127300 |
| 2021-09-03 | 76.74 | $76.79 | 114600 |
| 2021-09-02 | 75.94 | $77.60 | 242800 |
| 2021-09-01 | 74.66 | $75.48 | 153800 |
| 2021-08-31 | 73.73 | $76.73 | 189800 |
| 2021-08-30 | 72.17 | $74.55 | 237800 |
| 2021-08-27 | 70.92 | $74.29 | 161900 |
| 2021-08-26 | 69.46 | $72.54 | 113100 |
| 2021-08-25 | 68.22 | $72.62 | 108500 |
| 2021-08-24 | 66.67 | $73.34 | 159100 |
| 2021-08-23 | 64.57 | $70.83 | 173000 |
| 2021-08-20 | 62.83 | $66.21 | 149200 |
| 2021-08-19 | 62.20 | $61.96 | 114100 |
| 2021-08-18 | 62.81 | $61.34 | 159200 |
| 2021-08-17 | 63.79 | $60.13 | 183200 |
| 2021-08-16 | 65.41 | $61.02 | 165300 |
| 2021-08-13 | 67.11 | $64.44 | 78600 |
| 2021-08-12 | 68.13 | $66.65 | 154100 |
| 2021-08-11 | 68.67 | $63.29 | 273600 |
| 2021-08-10 | 70.39 | $68.33 | 271100 |
| 2021-08-09 | 70.89 | $71.85 | 112600 |
| 2021-08-06 | 70.38 | $71.82 | 111900 |
| 2021-08-05 | 69.76 | $73.92 | 194700 |
| 2021-08-04 | 68.34 | $69.19 | 100100 |
| 2021-08-03 | 68.11 | $70.37 | 120300 |
| 2021-08-02 | 67.47 | $69.77 | 111800 |
| 2021-07-30 | 66.89 | $69.85 | 103400 |
| 2021-07-29 | 66.17 | $68.51 | 69700 |
| 2021-07-28 | 65.75 | $68.65 | 144100 |
| 2021-07-27 | 65.23 | $63.40 | 240300 |
| 2021-07-26 | 66.28 | $66.22 | 106700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.48
2026-07-21
Close Price
$24.51
Vol: 326248
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.83
Average
49.07
Maximum
81.32
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 57.48 | $24.51 | 326248 |
| 2026-07-20 | 54.86 | $23.90 | 315700 |
| 2026-07-17 | 56.26 | $24.16 | 242900 |
| 2026-07-16 | 56.63 | $24.23 | 375700 |
| 2026-07-15 | 55.80 | $24.02 | 188232 |
| 2026-07-14 | 52.08 | $23.12 | 251300 |
| 2026-07-13 | 51.47 | $22.98 | 269909 |
| 2026-07-10 | 54.95 | $23.72 | 207334 |
| 2026-07-09 | 59.28 | $24.56 | 262629 |
| 2026-07-08 | 55.65 | $23.64 | 413200 |
| 2026-07-07 | 56.64 | $23.83 | 234221 |
| 2026-07-06 | 58.62 | $24.21 | 209118 |
| 2026-07-02 | 58.26 | $24.11 | 175503 |
| 2026-07-01 | 61.35 | $24.71 | 318300 |
| 2026-06-30 | 58.34 | $23.85 | 336710 |
| 2026-06-29 | 60.80 | $24.32 | 324300 |
| 2026-06-26 | 60.73 | $24.30 | 1.0M |
| 2026-06-25 | 55.74 | $22.91 | 305331 |
| 2026-06-24 | 52.49 | $22.12 | 457800 |
| 2026-06-23 | 49.16 | $21.38 | 439300 |
| 2026-06-22 | 48.32 | $21.20 | 429412 |
| 2026-06-18 | 47.96 | $21.12 | 726610 |
| 2026-06-17 | 43.91 | $20.25 | 310437 |
| 2026-06-16 | 44.71 | $20.46 | 380221 |
| 2026-06-15 | 45.46 | $20.66 | 220500 |
| 2026-06-12 | 45.60 | $20.70 | 154629 |
| 2026-06-11 | 46.70 | $21.01 | 215218 |
| 2026-06-10 | 46.94 | $21.08 | 245606 |
| 2026-06-09 | 46.94 | $21.08 | 289500 |
| 2026-06-08 | 43.30 | $20.12 | 248000 |
| 2026-06-05 | 46.08 | $21.01 | 212500 |
| 2026-06-04 | 48.03 | $21.60 | 293300 |
| 2026-06-03 | 43.37 | $20.39 | 516629 |
| 2026-06-02 | 40.53 | $19.71 | 459997 |
| 2026-06-01 | 44.46 | $20.97 | 312139 |
| 2026-05-29 | 44.82 | $21.08 | 358633 |
| 2026-05-28 | 48.30 | $22.11 | 299800 |
| 2026-05-27 | 44.95 | $21.26 | 626062 |
| 2026-05-26 | 37.88 | $19.69 | 401928 |
| 2026-05-22 | 39.28 | $20.15 | 289300 |
| 2026-05-21 | 40.49 | $20.54 | 327300 |
| 2026-05-20 | 38.13 | $20.03 | 425111 |
| 2026-05-19 | 34.07 | $19.20 | 343500 |
| 2026-05-18 | 34.38 | $19.32 | 515300 |
| 2026-05-15 | 33.47 | $19.13 | 554909 |
| 2026-05-14 | 32.30 | $18.88 | 652500 |
| 2026-05-13 | 28.82 | $18.15 | 664500 |
| 2026-05-12 | 29.78 | $18.63 | 571230 |
| 2026-05-11 | 30.60 | $19.04 | 627202 |
| 2026-05-08 | 32.23 | $19.83 | 498548 |
| 2026-05-07 | 29.57 | $19.24 | 2.0M |
| 2026-05-06 | 45.40 | $24.75 | 701839 |
| 2026-05-05 | 44.64 | $24.60 | 398900 |
| 2026-05-04 | 48.61 | $25.52 | 230633 |
| 2026-05-01 | 45.02 | $24.81 | 176942 |
| 2026-04-30 | 43.33 | $24.49 | 350638 |
| 2026-04-29 | 42.00 | $24.24 | 406800 |
| 2026-04-28 | 43.75 | $24.69 | 291618 |
| 2026-04-27 | 44.90 | $24.98 | 306045 |
| 2026-04-24 | 42.32 | $24.46 | 341351 |
| 2026-04-23 | 38.26 | $23.69 | 259205 |
| 2026-04-22 | 43.60 | $25.10 | 226900 |
| 2026-04-21 | 40.70 | $24.58 | 492937 |
| 2026-04-20 | 43.05 | $25.16 | 212626 |
| 2026-04-17 | 42.45 | $25.05 | 214832 |
| 2026-04-16 | 39.77 | $24.56 | 261813 |
| 2026-04-15 | 39.99 | $24.62 | 196046 |
| 2026-04-14 | 38.67 | $24.37 | 211000 |
| 2026-04-13 | 34.04 | $23.53 | 251218 |
| 2026-04-10 | 31.71 | $23.13 | 443700 |
| 2026-04-09 | 32.53 | $23.43 | 216231 |
| 2026-04-08 | 38.00 | $25.19 | 418651 |
| 2026-04-07 | 35.91 | $24.83 | 281200 |
| 2026-04-06 | 35.33 | $24.73 | 201600 |
| 2026-04-02 | 35.66 | $24.84 | 288514 |
| 2026-04-01 | 36.29 | $25.05 | 292900 |
| 2026-03-31 | 33.66 | $24.55 | 431500 |
| 2026-03-30 | 28.02 | $23.55 | 286412 |
| 2026-03-27 | 27.90 | $23.53 | 294100 |
| 2026-03-26 | 30.66 | $24.70 | 461937 |
| 2026-03-25 | 32.13 | $25.27 | 280900 |
| 2026-03-24 | 32.33 | $25.35 | 230900 |
| 2026-03-23 | 33.35 | $25.75 | 249300 |
| 2026-03-20 | 29.39 | $25.00 | 294500 |
| 2026-03-19 | 31.02 | $25.70 | 222001 |
| 2026-03-18 | 30.61 | $25.62 | 371940 |
| 2026-03-17 | 31.24 | $25.90 | 349718 |
| 2026-03-16 | 30.90 | $25.83 | 331507 |
| 2026-03-13 | 29.63 | $25.56 | 245500 |
| 2026-03-12 | 28.52 | $25.32 | 388103 |
| 2026-03-11 | 30.04 | $26.13 | 232541 |
| 2026-03-10 | 30.95 | $26.60 | 237500 |
| 2026-03-09 | 31.76 | $27.02 | 335733 |
| 2026-03-06 | 31.95 | $27.12 | 318333 |
| 2026-03-05 | 33.46 | $27.91 | 419928 |
| 2026-03-04 | 33.96 | $28.17 | 563100 |
| 2026-03-03 | 31.72 | $27.57 | 869012 |
| 2026-03-02 | 32.45 | $27.99 | 515800 |
| 2026-02-27 | 35.37 | $29.57 | 927029 |
| 2026-02-26 | 40.41 | $31.88 | 665804 |
| 2026-02-25 | 36.50 | $30.83 | 409411 |
| 2026-02-24 | 32.96 | $29.94 | 555547 |
| 2026-02-23 | 28.71 | $28.94 | 469329 |
| 2026-02-20 | 29.19 | $29.21 | 607242 |
| 2026-02-19 | 33.31 | $31.34 | 622025 |
| 2026-02-18 | 39.03 | $33.67 | 200000 |
| 2026-02-17 | 37.95 | $33.42 | 231539 |
| 2026-02-13 | 36.79 | $33.15 | 242900 |
| 2026-02-12 | 31.14 | $31.90 | 278226 |
| 2026-02-11 | 32.10 | $32.34 | 531721 |
| 2026-02-10 | 32.17 | $32.37 | 308000 |
| 2026-02-09 | 31.56 | $32.23 | 426602 |
| 2026-02-06 | 32.59 | $32.75 | 556518 |
| 2026-02-05 | 31.15 | $32.40 | 763800 |
| 2026-02-04 | 36.56 | $34.96 | 668317 |
| 2026-02-03 | 49.15 | $38.94 | 409000 |
| 2026-02-02 | 51.39 | $39.47 | 261300 |
| 2026-01-30 | 51.07 | $39.39 | 425621 |
| 2026-01-29 | 50.17 | $39.16 | 324400 |
| 2026-01-28 | 51.53 | $39.51 | 560711 |
| 2026-01-27 | 68.29 | $42.84 | 358455 |
| 2026-01-26 | 69.59 | $43.04 | 616400 |
| 2026-01-23 | 67.23 | $42.24 | 371300 |
| 2026-01-22 | 66.96 | $42.15 | 251600 |
| 2026-01-21 | 63.16 | $40.98 | 279315 |
| 2026-01-20 | 62.75 | $40.86 | 298800 |
| 2026-01-16 | 59.67 | $40.01 | 289700 |
| 2026-01-15 | 64.04 | $40.75 | 276949 |
| 2026-01-14 | 64.16 | $40.77 | 410800 |
| 2026-01-13 | 60.13 | $39.64 | 330244 |
| 2026-01-12 | 60.25 | $39.66 | 614800 |
| 2026-01-09 | 59.07 | $39.34 | 334200 |
| 2026-01-08 | 62.07 | $39.89 | 303900 |
| 2026-01-07 | 66.26 | $40.61 | 274232 |
| 2026-01-06 | 64.56 | $40.07 | 407551 |
| 2026-01-05 | 60.83 | $39.00 | 507316 |
| 2026-01-02 | 59.08 | $38.54 | 404354 |
| 2025-12-31 | 61.11 | $38.90 | 357000 |
| 2025-12-30 | 63.48 | $39.31 | 221119 |
| 2025-12-29 | 63.35 | $39.27 | 264600 |
| 2025-12-26 | 64.06 | $39.40 | 187021 |
| 2025-12-24 | 67.92 | $40.09 | 138400 |
| 2025-12-23 | 68.55 | $40.20 | 225612 |
| 2025-12-22 | 75.70 | $41.39 | 502346 |
| 2025-12-19 | 70.99 | $39.44 | 361600 |
| 2025-12-18 | 72.08 | $39.60 | 280808 |
| 2025-12-17 | 72.47 | $39.66 | 319842 |
| 2025-12-16 | 70.93 | $39.05 | 316405 |
| 2025-12-15 | 70.49 | $38.88 | 393224 |
| 2025-12-12 | 69.85 | $38.63 | 455500 |
| 2025-12-11 | 68.13 | $37.97 | 511100 |
| 2025-12-10 | 68.41 | $38.02 | 664371 |
| 2025-12-09 | 69.67 | $38.25 | 514100 |
| 2025-12-08 | 69.32 | $38.10 | 332200 |
| 2025-12-05 | 72.16 | $38.64 | 549827 |
| 2025-12-04 | 77.64 | $39.62 | 438454 |
| 2025-12-03 | 77.29 | $39.41 | 301737 |
| 2025-12-02 | 76.78 | $39.10 | 218600 |
| 2025-12-01 | 76.89 | $39.12 | 454036 |
| 2025-11-28 | 81.32 | $39.95 | 156300 |
| 2025-11-26 | 81.31 | $39.94 | 480578 |
| 2025-11-25 | 81.30 | $39.93 | 560410 |
| 2025-11-24 | 79.54 | $38.49 | 677731 |
| 2025-11-21 | 78.74 | $37.88 | 727800 |
| 2025-11-20 | 75.50 | $35.72 | 745770 |
| 2025-11-19 | 73.61 | $34.65 | 468340 |
| 2025-11-18 | 71.45 | $33.55 | 330723 |
| 2025-11-17 | 73.52 | $33.95 | 350228 |
| 2025-11-14 | 72.58 | $33.45 | 483880 |
| 2025-11-13 | 76.03 | $34.12 | 398600 |
| 2025-11-12 | 79.80 | $34.82 | 339800 |
| 2025-11-11 | 80.61 | $34.97 | 458200 |
| 2025-11-10 | 80.32 | $34.74 | 390565 |
| 2025-11-07 | 77.99 | $33.04 | 375524 |
| 2025-11-06 | 80.71 | $33.55 | 679352 |
| 2025-11-05 | 80.81 | $33.57 | 1.1M |
| 2025-11-04 | 78.20 | $31.63 | 1.5M |
| 2025-11-03 | 65.06 | $25.99 | 1.1M |
| 2025-10-31 | 63.23 | $25.50 | 454300 |
| 2025-10-30 | 57.68 | $24.21 | 196721 |
| 2025-10-29 | 55.35 | $23.74 | 196000 |
| 2025-10-28 | 58.00 | $24.15 | 168700 |
| 2025-10-27 | 57.10 | $23.96 | 210433 |
| 2025-10-24 | 60.68 | $24.51 | 198915 |
| 2025-10-23 | 59.22 | $24.18 | 209403 |
| 2025-10-22 | 57.21 | $23.74 | 246200 |
| 2025-10-21 | 55.60 | $23.40 | 279076 |
| 2025-10-20 | 53.71 | $23.01 | 284600 |
| 2025-10-17 | 49.10 | $22.14 | 230821 |
| 2025-10-16 | 51.27 | $22.53 | 240528 |
| 2025-10-15 | 51.17 | $22.51 | 339500 |
| 2025-10-14 | 50.40 | $22.36 | 254931 |
| 2025-10-13 | 52.75 | $22.81 | 186600 |
| 2025-10-10 | 54.19 | $23.08 | 263143 |
| 2025-10-09 | 57.39 | $23.66 | 191700 |
| 2025-10-08 | 57.10 | $23.59 | 242900 |
| 2025-10-07 | 54.27 | $22.92 | 279500 |
| 2025-10-06 | 56.33 | $23.31 | 419600 |
| 2025-10-03 | 53.81 | $22.72 | 228512 |
| 2025-10-02 | 51.61 | $22.23 | 455338 |
| 2025-10-01 | 55.67 | $23.02 | 410340 |
| 2025-09-30 | 54.60 | $22.77 | 212616 |
| 2025-09-29 | 52.82 | $22.36 | 227100 |
| 2025-09-26 | 54.55 | $22.71 | 163300 |
| 2025-09-25 | 54.70 | $22.74 | 306009 |
| 2025-09-24 | 54.43 | $22.67 | 251015 |
| 2025-09-23 | 58.67 | $23.56 | 261647 |
| 2025-09-22 | 61.32 | $24.08 | 301635 |
| 2025-09-19 | 63.04 | $24.41 | 692628 |
| 2025-09-18 | 59.97 | $23.46 | 558800 |
| 2025-09-17 | 53.67 | $21.82 | 251415 |
| 2025-09-16 | 53.37 | $21.75 | 435219 |
| 2025-09-15 | 52.83 | $21.62 | 644331 |
| 2025-09-12 | 52.03 | $21.42 | 301733 |
| 2025-09-11 | 58.31 | $22.75 | 332400 |
| 2025-09-10 | 59.28 | $22.94 | 380018 |
| 2025-09-09 | 69.14 | $24.65 | 309323 |
| 2025-09-08 | 67.36 | $24.06 | 276639 |
| 2025-09-05 | 65.77 | $23.56 | 233004 |
| 2025-09-04 | 64.22 | $23.09 | 419900 |
| 2025-09-03 | 64.87 | $23.20 | 656800 |
| 2025-09-02 | 71.21 | $24.21 | 659313 |
| 2025-08-29 | 70.67 | $24.01 | 518805 |
| 2025-08-28 | 69.16 | $23.46 | 655802 |
| 2025-08-27 | 65.55 | $22.28 | 839200 |
| 2025-08-26 | 62.24 | $21.35 | 490603 |
| 2025-08-25 | 59.11 | $20.57 | 281230 |
| 2025-08-22 | 60.77 | $20.84 | 355000 |
| 2025-08-21 | 57.09 | $19.97 | 227389 |
| 2025-08-20 | 56.24 | $19.78 | 343367 |
| 2025-08-19 | 56.92 | $19.90 | 635401 |
| 2025-08-18 | 60.74 | $20.56 | 360800 |
| 2025-08-15 | 58.87 | $20.09 | 717200 |
| 2025-08-14 | 57.78 | $19.82 | 724443 |
| 2025-08-13 | 56.09 | $19.41 | 2.4M |
| 2025-08-12 | 55.80 | $19.34 | 475200 |
| 2025-08-11 | 55.08 | $19.16 | 452900 |
| 2025-08-08 | 56.04 | $19.36 | 560800 |
| 2025-08-07 | 57.42 | $19.65 | 738080 |
| 2025-08-06 | 57.93 | $19.76 | 1.3M |
| 2025-08-05 | 60.70 | $20.35 | 2.0M |
| 2025-08-04 | 35.94 | $15.32 | 884200 |
| 2025-08-01 | 30.39 | $14.65 | 421610 |
| 2025-07-31 | 32.38 | $15.15 | 455600 |
| 2025-07-30 | 36.61 | $16.08 | 346200 |
| 2025-07-29 | 37.36 | $16.23 | 325700 |
| 2025-07-28 | 37.85 | $16.33 | 330900 |
| 2025-07-25 | 35.77 | $16.07 | 288523 |
| 2025-07-24 | 37.42 | $16.43 | 308618 |
| 2025-07-23 | 39.18 | $16.80 | 399252 |
| 2025-07-22 | 35.43 | $16.32 | 457400 |
| 2025-07-21 | 37.25 | $16.72 | 543400 |
| 2025-07-18 | 35.84 | $16.54 | 463744 |
| 2025-07-17 | 39.85 | $17.39 | 482566 |
| 2025-07-16 | 47.50 | $18.68 | 256827 |
| 2025-07-15 | 48.82 | $18.87 | 300500 |
| 2025-07-14 | 53.47 | $19.50 | 231100 |
| 2025-07-11 | 54.73 | $19.66 | 284100 |
| 2025-07-10 | 56.14 | $19.84 | 282936 |
| 2025-07-09 | 58.36 | $20.12 | 415214 |
| 2025-07-08 | 56.25 | $19.76 | 400644 |
| 2025-07-07 | 54.41 | $19.46 | 576200 |
| 2025-07-03 | 61.25 | $20.30 | 166047 |
| 2025-07-02 | 59.58 | $20.01 | 337500 |
| 2025-07-01 | 62.49 | $20.34 | 353247 |
| 2025-06-30 | 63.20 | $20.42 | 527611 |
| 2025-06-27 | 62.84 | $20.35 | 1.4M |
| 2025-06-26 | 59.72 | $19.75 | 434100 |
| 2025-06-25 | 58.16 | $19.47 | 430423 |
| 2025-06-24 | 56.38 | $19.16 | 310009 |
| 2025-06-23 | 54.55 | $18.85 | 255500 |
| 2025-06-20 | 52.53 | $18.52 | 312825 |
| 2025-06-18 | 55.29 | $18.91 | 335521 |
| 2025-06-17 | 53.07 | $18.54 | 581600 |
| 2025-06-16 | 58.51 | $19.27 | 369679 |
| 2025-06-13 | 55.42 | $18.75 | 516146 |
| 2025-06-12 | 55.95 | $18.82 | 573305 |
| 2025-06-11 | 53.65 | $18.44 | 424100 |
| 2025-06-10 | 51.09 | $18.04 | 323802 |
| 2025-06-09 | 51.98 | $18.17 | 469454 |
| 2025-06-06 | 48.24 | $17.60 | 560200 |
| 2025-06-05 | 44.04 | $17.02 | 343700 |
| 2025-06-04 | 44.04 | $17.02 | 279926 |
| 2025-06-03 | 41.75 | $16.71 | 391300 |
| 2025-06-02 | 38.36 | $16.27 | 487737 |
| 2025-05-30 | 35.95 | $15.97 | 441011 |
| 2025-05-29 | 35.79 | $15.95 | 329133 |
| 2025-05-28 | 37.01 | $16.23 | 540400 |
| 2025-05-27 | 33.70 | $15.80 | 531067 |
| 2025-05-23 | 34.92 | $16.10 | 287463 |
| 2025-05-22 | 33.32 | $15.89 | 292532 |
| 2025-05-21 | 33.81 | $16.02 | 318503 |
| 2025-05-20 | 35.64 | $16.50 | 244623 |
| 2025-05-19 | 34.94 | $16.40 | 334100 |
| 2025-05-16 | 36.25 | $16.75 | 393900 |
| 2025-05-15 | 34.45 | $16.48 | 409234 |
| 2025-05-14 | 33.39 | $16.32 | 439644 |
| 2025-05-13 | 35.83 | $17.03 | 498900 |
| 2025-05-12 | 35.87 | $17.04 | 370831 |
| 2025-05-09 | 34.34 | $16.79 | 380700 |
| 2025-05-08 | 35.70 | $17.21 | 583100 |
| 2025-05-07 | 34.77 | $17.05 | 792721 |
| 2025-05-06 | 32.26 | $16.62 | 1.6M |
| 2025-05-05 | 39.38 | $18.75 | 546500 |
| 2025-05-02 | 41.85 | $19.35 | 1.2M |
| 2025-05-01 | 41.62 | $19.31 | 471140 |
| 2025-04-30 | 44.75 | $20.05 | 394200 |
| 2025-04-29 | 43.66 | $19.85 | 322500 |
| 2025-04-28 | 44.67 | $20.09 | 489240 |
| 2025-04-25 | 46.98 | $20.63 | 298200 |
| 2025-04-24 | 48.30 | $20.93 | 567322 |
| 2025-04-23 | 49.80 | $21.27 | 468300 |
| 2025-04-22 | 53.09 | $21.98 | 350110 |
| 2025-04-21 | 49.33 | $21.14 | 635228 |
| 2025-04-17 | 51.04 | $21.51 | 454033 |
| 2025-04-16 | 49.93 | $21.26 | 501800 |
| 2025-04-15 | 49.00 | $21.05 | 515600 |
| 2025-04-14 | 43.52 | $19.89 | 193500 |
| 2025-04-11 | 42.56 | $19.70 | 209040 |
| 2025-04-10 | 40.54 | $19.30 | 251032 |
| 2025-04-09 | 43.49 | $20.11 | 553200 |
| 2025-04-08 | 35.15 | $18.60 | 419200 |
| 2025-04-07 | 36.82 | $19.09 | 420500 |
| 2025-04-04 | 33.63 | $18.57 | 459518 |
| 2025-04-03 | 35.67 | $19.19 | 289700 |
| 2025-04-02 | 39.33 | $20.19 | 267600 |
| 2025-04-01 | 36.80 | $19.78 | 244300 |
| 2025-03-31 | 37.68 | $20.02 | 324700 |
| 2025-03-28 | 37.20 | $19.94 | 203414 |
| 2025-03-27 | 37.75 | $20.10 | 178034 |
| 2025-03-26 | 37.64 | $20.08 | 181788 |
| 2025-03-25 | 40.15 | $20.84 | 175036 |
| 2025-03-24 | 40.62 | $20.98 | 155700 |
| 2025-03-21 | 38.35 | $20.52 | 605800 |
| 2025-03-20 | 36.08 | $20.07 | 355827 |
| 2025-03-19 | 37.45 | $20.54 | 235742 |
| 2025-03-18 | 37.21 | $20.49 | 470900 |
| 2025-03-17 | 35.02 | $20.03 | 629800 |
| 2025-03-14 | 31.37 | $19.29 | 705308 |
| 2025-03-13 | 28.64 | $18.76 | 408046 |
| 2025-03-12 | 30.53 | $19.63 | 609100 |
| 2025-03-11 | 30.08 | $19.54 | 736500 |
| 2025-03-10 | 27.00 | $18.93 | 761759 |
| 2025-03-07 | 29.59 | $20.21 | 412859 |
| 2025-03-06 | 30.42 | $20.59 | 489202 |
| 2025-03-05 | 32.05 | $21.32 | 342448 |
| 2025-03-04 | 34.22 | $22.23 | 689533 |
| 2025-03-03 | 29.43 | $21.27 | 553802 |
| 2025-02-28 | 30.32 | $21.68 | 940400 |
| 2025-02-27 | 40.64 | $25.28 | 586549 |
| 2025-02-26 | 43.62 | $26.04 | 389915 |
| 2025-02-25 | 38.25 | $25.09 | 591800 |
| 2025-02-24 | 39.26 | $25.36 | 242625 |
| 2025-02-21 | 40.73 | $25.75 | 294905 |
| 2025-02-20 | 42.28 | $26.15 | 361731 |
| 2025-02-19 | 46.66 | $27.19 | 331732 |
| 2025-02-18 | 44.18 | $26.72 | 315700 |
| 2025-02-14 | 46.82 | $27.32 | 352500 |
| 2025-02-13 | 48.15 | $27.61 | 703841 |
| 2025-02-12 | 49.24 | $27.85 | 363800 |
| 2025-02-11 | 50.46 | $28.12 | 423442 |
| 2025-02-10 | 48.62 | $27.71 | 409212 |
| 2025-02-07 | 48.13 | $27.60 | 267000 |
| 2025-02-06 | 49.06 | $27.83 | 293100 |
| 2025-02-05 | 50.23 | $28.12 | 461222 |
| 2025-02-04 | 50.35 | $28.15 | 410416 |
| 2025-02-03 | 52.69 | $28.75 | 299800 |
| 2025-01-31 | 50.96 | $28.27 | 325236 |
| 2025-01-30 | 50.78 | $28.22 | 277600 |
| 2025-01-29 | 48.15 | $27.49 | 358810 |
| 2025-01-28 | 46.56 | $27.06 | 306535 |
| 2025-01-27 | 45.03 | $26.65 | 368923 |
| 2025-01-24 | 44.26 | $26.44 | 249808 |
| 2025-01-23 | 44.43 | $26.50 | 221249 |
| 2025-01-22 | 44.75 | $26.62 | 449530 |
| 2025-01-21 | 45.02 | $26.72 | 655042 |
| 2025-01-17 | 38.96 | $24.94 | 508834 |
| 2025-01-16 | 39.31 | $25.09 | 375666 |
| 2025-01-15 | 39.07 | $25.02 | 541635 |
| 2025-01-14 | 40.01 | $25.46 | 1.1M |
| 2025-01-13 | 41.51 | $26.15 | 1.3M |
| 2025-01-10 | 52.63 | $30.25 | 1.2M |
| 2025-01-08 | 62.16 | $32.72 | 351600 |
| 2025-01-07 | 60.65 | $32.17 | 389601 |
| 2025-01-06 | 51.22 | $29.36 | 376130 |
| 2025-01-03 | 48.06 | $28.61 | 287900 |
| 2025-01-02 | 45.52 | $28.04 | 267451 |
| 2024-12-31 | 38.55 | $26.65 | 196100 |
| 2024-12-30 | 38.58 | $26.66 | 177348 |
| 2024-12-27 | 39.13 | $26.83 | 167200 |
| 2024-12-26 | 40.00 | $27.10 | 234500 |
| 2024-12-24 | 42.03 | $27.72 | 137429 |
| 2024-12-23 | 40.92 | $27.48 | 207610 |
| 2024-12-20 | 41.08 | $27.53 | 382600 |
| 2024-12-19 | 39.16 | $27.09 | 355700 |
| 2024-12-18 | 36.62 | $26.52 | 223600 |
| 2024-12-17 | 41.27 | $28.14 | 220400 |
| 2024-12-16 | 43.41 | $28.80 | 236734 |
| 2024-12-13 | 43.64 | $28.87 | 282400 |
| 2024-12-12 | 44.43 | $29.12 | 436111 |
| 2024-12-11 | 45.56 | $29.48 | 386300 |
| 2024-12-10 | 46.02 | $29.63 | 315400 |
| 2024-12-09 | 50.15 | $30.91 | 342723 |
| 2024-12-06 | 51.10 | $31.19 | 526341 |
| 2024-12-05 | 54.51 | $32.16 | 403136 |
| 2024-12-04 | 53.66 | $31.88 | 241322 |
| 2024-12-03 | 50.20 | $30.78 | 336500 |
| 2024-12-02 | 52.29 | $31.40 | 419802 |
| 2024-11-29 | 48.62 | $30.28 | 128800 |
| 2024-11-27 | 49.13 | $30.44 | 144628 |
| 2024-11-26 | 49.53 | $30.57 | 294577 |
| 2024-11-25 | 46.10 | $29.51 | 273346 |
| 2024-11-22 | 46.96 | $29.81 | 328905 |
| 2024-11-21 | 43.88 | $28.88 | 424765 |
| 2024-11-20 | 42.41 | $28.45 | 310500 |
| 2024-11-19 | 43.46 | $28.87 | 348200 |
| 2024-11-18 | 40.20 | $27.90 | 379132 |
| 2024-11-15 | 40.66 | $28.10 | 666900 |
| 2024-11-14 | 47.75 | $30.83 | 342411 |
| 2024-11-13 | 50.73 | $31.80 | 362900 |
| 2024-11-12 | 53.97 | $32.78 | 340503 |
| 2024-11-11 | 57.53 | $33.78 | 413663 |
| 2024-11-08 | 56.18 | $33.29 | 396300 |
| 2024-11-07 | 56.25 | $33.31 | 386100 |
| 2024-11-06 | 54.53 | $32.66 | 658715 |
| 2024-11-05 | 50.19 | $31.15 | 1.1M |
| 2024-11-04 | 59.01 | $33.64 | 729397 |
| 2024-11-01 | 57.61 | $33.15 | 821307 |
| 2024-10-31 | 64.02 | $34.67 | 448900 |
| 2024-10-30 | 63.70 | $34.54 | 253600 |
| 2024-10-29 | 61.76 | $33.78 | 401540 |
| 2024-10-28 | 57.88 | $32.40 | 269080 |
| 2024-10-25 | 54.62 | $31.37 | 400200 |
| 2024-10-24 | 56.35 | $31.80 | 252708 |
| 2024-10-23 | 56.83 | $31.92 | 283600 |
| 2024-10-22 | 58.15 | $32.26 | 274100 |
| 2024-10-21 | 57.06 | $31.87 | 380000 |
| 2024-10-18 | 60.00 | $32.64 | 281447 |
| 2024-10-17 | 61.64 | $33.06 | 411600 |
| 2024-10-16 | 64.48 | $33.77 | 428400 |
| 2024-10-15 | 63.83 | $33.48 | 1.0M |
| 2024-10-14 | 66.95 | $34.26 | 1.0M |
| 2024-10-11 | 59.93 | $31.31 | 324800 |
| 2024-10-10 | 49.55 | $28.30 | 307900 |
| 2024-10-09 | 51.44 | $28.75 | 489000 |
| 2024-10-08 | 57.26 | $30.01 | 350900 |
| 2024-10-07 | 55.40 | $29.52 | 373200 |
| 2024-10-04 | 54.75 | $29.35 | 203300 |
| 2024-10-03 | 51.04 | $28.42 | 131600 |
| 2024-10-02 | 51.25 | $28.47 | 174018 |
| 2024-10-01 | 49.72 | $28.09 | 199430 |
| 2024-09-30 | 51.46 | $28.52 | 352900 |
| 2024-09-27 | 48.86 | $27.86 | 280573 |
| 2024-09-26 | 49.39 | $28.00 | 310200 |
| 2024-09-25 | 51.68 | $28.60 | 258446 |
| 2024-09-24 | 54.28 | $29.25 | 265200 |
| 2024-09-23 | 57.31 | $29.97 | 298200 |
| 2024-09-20 | 64.42 | $31.47 | 703435 |
| 2024-09-19 | 61.58 | $30.53 | 371100 |
| 2024-09-18 | 61.04 | $30.36 | 483670 |
| 2024-09-17 | 65.57 | $31.25 | 417108 |
| 2024-09-16 | 64.74 | $30.95 | 433500 |
| 2024-09-13 | 65.91 | $31.18 | 214400 |
| 2024-09-12 | 64.59 | $30.68 | 423028 |
| 2024-09-11 | 66.29 | $31.03 | 372380 |
| 2024-09-10 | 61.52 | $29.30 | 190000 |
| 2024-09-09 | 61.66 | $29.33 | 164725 |
| 2024-09-06 | 61.63 | $29.32 | 302966 |
| 2024-09-05 | 62.33 | $29.48 | 247910 |
| 2024-09-04 | 60.82 | $28.91 | 275300 |
| 2024-09-03 | 61.94 | $29.18 | 346200 |
| 2024-08-30 | 63.97 | $29.67 | 239041 |
| 2024-08-29 | 64.46 | $29.79 | 382933 |
| 2024-08-28 | 61.76 | $28.63 | 377500 |
| 2024-08-27 | 65.04 | $29.44 | 266256 |
| 2024-08-26 | 63.71 | $28.85 | 272618 |
| 2024-08-23 | 66.65 | $29.57 | 721727 |
| 2024-08-22 | 61.92 | $27.53 | 361300 |
| 2024-08-21 | 63.25 | $27.85 | 254228 |
| 2024-08-20 | 61.16 | $27.01 | 288400 |
| 2024-08-19 | 65.14 | $27.96 | 769900 |
| 2024-08-16 | 62.79 | $26.99 | 307106 |
| 2024-08-15 | 63.42 | $27.14 | 257000 |
| 2024-08-14 | 63.02 | $26.97 | 348355 |
| 2024-08-13 | 65.91 | $27.69 | 369500 |
| 2024-08-12 | 63.86 | $26.75 | 317803 |
| 2024-08-09 | 64.17 | $26.83 | 432710 |
| 2024-08-08 | 68.17 | $27.84 | 636200 |
| 2024-08-07 | 66.13 | $26.81 | 1.3M |
| 2024-08-06 | 61.80 | $24.90 | 1.7M |
| 2024-08-05 | 52.61 | $21.85 | 605129 |
| 2024-08-02 | 54.36 | $22.28 | 608232 |
| 2024-08-01 | 57.58 | $23.04 | 442137 |
| 2024-07-31 | 62.63 | $24.13 | 300344 |
| 2024-07-30 | 61.45 | $23.73 | 476414 |
| 2024-07-29 | 55.82 | $22.03 | 482233 |
| 2024-07-26 | 52.02 | $21.06 | 498401 |
| 2024-07-25 | 43.73 | $19.31 | 246122 |
| 2024-07-24 | 46.06 | $19.85 | 202539 |
| 2024-07-23 | 48.05 | $20.29 | 252244 |
| 2024-07-22 | 46.09 | $19.90 | 272369 |
| 2024-07-19 | 46.18 | $19.92 | 418421 |
| 2024-07-18 | 41.14 | $18.94 | 333191 |
| 2024-07-17 | 42.98 | $19.41 | 528556 |
| 2024-07-16 | 43.41 | $19.52 | 464059 |
| 2024-07-15 | 39.93 | $18.85 | 409508 |
| 2024-07-12 | 38.32 | $18.55 | 343234 |
| 2024-07-11 | 38.01 | $18.49 | 379035 |
| 2024-07-10 | 32.48 | $17.48 | 306649 |
| 2024-07-09 | 33.52 | $17.85 | 532990 |
| 2024-07-08 | 33.80 | $17.95 | 652829 |
| 2024-07-05 | 30.80 | $17.40 | 960535 |
| 2024-07-03 | 44.07 | $21.25 | 328977 |
| 2024-07-02 | 44.12 | $21.26 | 202966 |
| 2024-07-01 | 43.72 | $21.19 | 288876 |
| 2024-06-28 | 46.32 | $21.77 | 638224 |
| 2024-06-27 | 42.93 | $21.16 | 160212 |
| 2024-06-26 | 42.53 | $21.09 | 219935 |
| 2024-06-25 | 43.98 | $21.44 | 225907 |
| 2024-06-24 | 47.21 | $22.18 | 363189 |
| 2024-06-21 | 42.96 | $21.39 | 376611 |
| 2024-06-20 | 41.14 | $21.07 | 292340 |
| 2024-06-18 | 45.88 | $22.16 | 189994 |
| 2024-06-17 | 49.14 | $22.82 | 296377 |
| 2024-06-14 | 49.65 | $22.92 | 167356 |
| 2024-06-13 | 48.43 | $22.68 | 354838 |
| 2024-06-12 | 51.58 | $23.32 | 473129 |
| 2024-06-11 | 41.60 | $21.55 | 286552 |
| 2024-06-10 | 50.89 | $23.20 | 177286 |
| 2024-06-07 | 50.58 | $23.15 | 246802 |
| 2024-06-06 | 49.84 | $23.03 | 229781 |
| 2024-06-05 | 51.30 | $23.27 | 282598 |
| 2024-06-04 | 52.83 | $23.52 | 209548 |
| 2024-06-03 | 52.18 | $23.40 | 199352 |
| 2024-05-31 | 51.43 | $23.26 | 208285 |
| 2024-05-30 | 57.16 | $24.21 | 184216 |
| 2024-05-29 | 59.13 | $24.51 | 206448 |
| 2024-05-28 | 59.26 | $24.53 | 179661 |
| 2024-05-24 | 58.57 | $24.37 | 130508 |
| 2024-05-23 | 55.77 | $23.74 | 287263 |
| 2024-05-22 | 60.32 | $24.48 | 217120 |
| 2024-05-21 | 63.24 | $24.92 | 216001 |
| 2024-05-20 | 63.37 | $24.94 | 417269 |
| 2024-05-17 | 60.63 | $24.24 | 246374 |
| 2024-05-16 | 60.55 | $24.22 | 285481 |
| 2024-05-15 | 61.38 | $24.36 | 241095 |
| 2024-05-14 | 59.70 | $23.91 | 221513 |
| 2024-05-13 | 61.63 | $24.25 | 218948 |
| 2024-05-10 | 61.60 | $24.24 | 357764 |
| 2024-05-09 | 62.57 | $24.42 | 322093 |
| 2024-05-08 | 59.61 | $23.54 | 267431 |
| 2024-05-07 | 60.96 | $23.80 | 328456 |
| 2024-05-06 | 64.20 | $24.41 | 437349 |
| 2024-05-03 | 63.96 | $24.33 | 839813 |
| 2024-05-02 | 59.15 | $22.84 | 322974 |
| 2024-05-01 | 56.08 | $22.02 | 250537 |
| 2024-04-30 | 52.21 | $21.09 | 330878 |
| 2024-04-29 | 54.36 | $21.53 | 207166 |
| 2024-04-26 | 48.95 | $20.34 | 112239 |
| 2024-04-25 | 44.61 | $19.51 | 187856 |
| 2024-04-24 | 46.18 | $19.86 | 113413 |
| 2024-04-23 | 47.09 | $20.06 | 198460 |
| 2024-04-22 | 44.78 | $19.61 | 94950 |
| 2024-04-19 | 43.21 | $19.31 | 129601 |
| 2024-04-18 | 42.64 | $19.20 | 139714 |
| 2024-04-17 | 40.80 | $18.84 | 109548 |
| 2024-04-16 | 41.15 | $18.94 | 138565 |
| 2024-04-15 | 42.14 | $19.23 | 102667 |
| 2024-04-12 | 45.09 | $20.06 | 148243 |
| 2024-04-11 | 47.86 | $20.78 | 86764 |
| 2024-04-10 | 46.34 | $20.43 | 112066 |
| 2024-04-09 | 50.79 | $21.54 | 123050 |
| 2024-04-08 | 47.88 | $20.86 | 111166 |
| 2024-04-05 | 47.70 | $20.82 | 154356 |
| 2024-04-04 | 49.34 | $21.24 | 155602 |
| 2024-04-03 | 50.48 | $21.53 | 176968 |
| 2024-04-02 | 53.16 | $22.20 | 182649 |
| 2024-04-01 | 53.36 | $22.25 | 220180 |
| 2024-03-28 | 53.02 | $22.15 | 380402 |
| 2024-03-27 | 50.03 | $21.28 | 155321 |
| 2024-03-26 | 51.13 | $21.59 | 209523 |
| 2024-03-25 | 48.45 | $20.82 | 156759 |
| 2024-03-22 | 46.46 | $20.27 | 201513 |
| 2024-03-21 | 49.19 | $21.10 | 308674 |
| 2024-03-20 | 46.49 | $20.35 | 179931 |
| 2024-03-19 | 42.68 | $19.36 | 311894 |
| 2024-03-18 | 41.03 | $18.95 | 175450 |
| 2024-03-15 | 40.63 | $18.85 | 308183 |
| 2024-03-14 | 41.83 | $19.30 | 150836 |
| 2024-03-13 | 43.35 | $19.86 | 173294 |
| 2024-03-12 | 43.62 | $19.96 | 219613 |
| 2024-03-11 | 43.85 | $20.05 | 238130 |
| 2024-03-08 | 45.75 | $20.79 | 385808 |
| 2024-03-07 | 45.63 | $20.75 | 335458 |
| 2024-03-06 | 47.42 | $21.46 | 274754 |
| 2024-03-05 | 49.63 | $22.31 | 511691 |
| 2024-03-04 | 46.63 | $21.23 | 416903 |
| 2024-03-01 | 42.76 | $19.94 | 608625 |
| 2024-02-29 | 36.38 | $18.06 | 965206 |
| 2024-02-28 | 56.54 | $24.39 | 351312 |
| 2024-02-27 | 60.04 | $25.09 | 278206 |
| 2024-02-26 | 57.99 | $24.51 | 209358 |
| 2024-02-23 | 55.61 | $23.87 | 179115 |
| 2024-02-22 | 58.01 | $24.36 | 142850 |
| 2024-02-21 | 59.65 | $24.69 | 288162 |
| 2024-02-20 | 61.65 | $25.09 | 247225 |
| 2024-02-16 | 62.71 | $25.30 | 211641 |
| 2024-02-15 | 61.46 | $24.88 | 403189 |
| 2024-02-14 | 56.95 | $23.50 | 169359 |
| 2024-02-13 | 55.37 | $23.06 | 329364 |
| 2024-02-12 | 63.07 | $24.60 | 279408 |
| 2024-02-09 | 60.78 | $23.92 | 120928 |
| 2024-02-08 | 60.54 | $23.85 | 138563 |
| 2024-02-07 | 59.23 | $23.46 | 143538 |
| 2024-02-06 | 61.89 | $23.99 | 153287 |
| 2024-02-05 | 59.65 | $23.30 | 288252 |
| 2024-02-02 | 60.18 | $23.41 | 130459 |
| 2024-02-01 | 61.47 | $23.68 | 150071 |
| 2024-01-31 | 59.65 | $23.08 | 202454 |
| 2024-01-30 | 63.87 | $23.96 | 191712 |
| 2024-01-29 | 67.69 | $24.70 | 319497 |
| 2024-01-26 | 58.13 | $21.73 | 394877 |
| 2024-01-25 | 53.31 | $20.64 | 258859 |
| 2024-01-24 | 48.39 | $19.69 | 215897 |
| 2024-01-23 | 49.43 | $19.89 | 120103 |
| 2024-01-22 | 48.91 | $19.79 | 197803 |
| 2024-01-19 | 45.55 | $19.16 | 207649 |
| 2024-01-18 | 47.24 | $19.52 | 155061 |
| 2024-01-17 | 45.69 | $19.23 | 335515 |
| 2024-01-16 | 46.31 | $19.37 | 222282 |
| 2024-01-12 | 49.31 | $20.03 | 147615 |
| 2024-01-11 | 52.13 | $20.61 | 121562 |
| 2024-01-10 | 56.46 | $21.43 | 197588 |
| 2024-01-09 | 54.40 | $20.96 | 279504 |
| 2024-01-08 | 59.60 | $21.87 | 274913 |
| 2024-01-05 | 55.76 | $21.00 | 388396 |
| 2024-01-04 | 52.40 | $20.32 | 234714 |
| 2024-01-03 | 55.15 | $20.79 | 207849 |
| 2024-01-02 | 62.96 | $21.96 | 260928 |
| 2023-12-29 | 61.27 | $21.58 | 211418 |
| 2023-12-28 | 67.86 | $22.43 | 161344 |
| 2023-12-27 | 66.65 | $22.13 | 167827 |
| 2023-12-26 | 65.85 | $21.93 | 118542 |
| 2023-12-22 | 64.62 | $21.63 | 196112 |
| 2023-12-21 | 65.82 | $21.79 | 252284 |
| 2023-12-20 | 60.08 | $20.48 | 248939 |
| 2023-12-19 | 64.81 | $21.08 | 161845 |
| 2023-12-18 | 59.97 | $20.11 | 222954 |
| 2023-12-15 | 59.75 | $20.07 | 338405 |
| 2023-12-14 | 64.22 | $20.61 | 472376 |
| 2023-12-13 | 63.93 | $20.55 | 679029 |
| 2023-12-12 | 61.19 | $19.99 | 309380 |
| 2023-12-11 | 59.20 | $19.61 | 110802 |
| 2023-12-08 | 63.79 | $20.17 | 200117 |
| 2023-12-07 | 59.11 | $19.30 | 184947 |
| 2023-12-06 | 60.48 | $19.46 | 277422 |
| 2023-12-05 | 63.71 | $19.83 | 185704 |
| 2023-12-04 | 64.78 | $19.95 | 169729 |
| 2023-12-01 | 64.95 | $19.97 | 219277 |
| 2023-11-30 | 65.12 | $19.99 | 243040 |
| 2023-11-29 | 64.56 | $19.86 | 296933 |
| 2023-11-28 | 62.93 | $19.48 | 176792 |
| 2023-11-27 | 65.18 | $19.78 | 138264 |
| 2023-11-24 | 65.93 | $19.88 | 52546 |
| 2023-11-22 | 65.82 | $19.85 | 151869 |
| 2023-11-21 | 64.06 | $19.38 | 174638 |
| 2023-11-20 | 68.94 | $20.06 | 243863 |
| 2023-11-17 | 67.49 | $19.64 | 230493 |
| 2023-11-16 | 66.09 | $19.25 | 165553 |
| 2023-11-15 | 65.98 | $19.22 | 248347 |
| 2023-11-14 | 65.71 | $19.14 | 393597 |
| 2023-11-13 | 60.32 | $17.72 | 145292 |
| 2023-11-10 | 57.94 | $17.18 | 242476 |
| 2023-11-09 | 57.71 | $17.13 | 257478 |
| 2023-11-08 | 62.99 | $17.96 | 225082 |
| 2023-11-07 | 63.26 | $18.00 | 273070 |
| 2023-11-06 | 63.64 | $18.06 | 396164 |
| 2023-11-03 | 63.36 | $17.98 | 731294 |
| 2023-11-02 | 58.29 | $16.65 | 359940 |
| 2023-11-01 | 53.96 | $15.70 | 479646 |
| 2023-10-31 | 53.58 | $15.62 | 497273 |
| 2023-10-30 | 46.14 | $14.23 | 391505 |
| 2023-10-27 | 38.22 | $13.06 | 337540 |
| 2023-10-26 | 38.31 | $13.08 | 224113 |
| 2023-10-25 | 35.22 | $12.66 | 292692 |
| 2023-10-24 | 37.61 | $13.22 | 191712 |
| 2023-10-23 | 34.44 | $12.80 | 553077 |
| 2023-10-20 | 34.44 | $12.80 | 164716 |
| 2023-10-19 | 34.44 | $12.80 | 183788 |
| 2023-10-18 | 35.24 | $13.02 | 176348 |
| 2023-10-17 | 37.31 | $13.57 | 354694 |
| 2023-10-16 | 35.88 | $13.35 | 423058 |
| 2023-10-13 | 29.11 | $12.38 | 241918 |
| 2023-10-12 | 27.69 | $12.19 | 290052 |
| 2023-10-11 | 32.32 | $13.62 | 282187 |
| 2023-10-10 | 36.64 | $14.68 | 267337 |
| 2023-10-09 | 34.12 | $14.36 | 288416 |
| 2023-10-06 | 34.48 | $14.45 | 534629 |
| 2023-10-05 | 36.17 | $14.86 | 232940 |
| 2023-10-04 | 38.56 | $15.41 | 174113 |
| 2023-10-03 | 39.65 | $15.65 | 177270 |
| 2023-10-02 | 43.44 | $16.43 | 178193 |
| 2023-09-29 | 45.90 | $16.89 | 275532 |
| 2023-09-28 | 48.75 | $17.39 | 270176 |
| 2023-09-27 | 41.90 | $16.39 | 167995 |
| 2023-09-26 | 39.40 | $16.07 | 198747 |
| 2023-09-25 | 41.79 | $16.52 | 107611 |
| 2023-09-22 | 41.79 | $16.52 | 102471 |
| 2023-09-21 | 42.51 | $16.66 | 101091 |
| 2023-09-20 | 43.94 | $16.94 | 156351 |
| 2023-09-19 | 42.83 | $16.77 | 170633 |
| 2023-09-18 | 42.32 | $16.69 | 236430 |
| 2023-09-15 | 45.24 | $17.30 | 459840 |
| 2023-09-14 | 46.76 | $17.60 | 162191 |
| 2023-09-13 | 51.74 | $18.51 | 184052 |
| 2023-09-12 | 50.30 | $18.25 | 224030 |
| 2023-09-11 | 53.26 | $18.76 | 146523 |
| 2023-09-08 | 51.00 | $18.34 | 178418 |
| 2023-09-07 | 53.63 | $18.79 | 130019 |
| 2023-09-06 | 55.38 | $19.08 | 118400 |
| 2023-09-05 | 55.62 | $19.12 | 155400 |
| 2023-09-01 | 58.86 | $19.66 | 119800 |
| 2023-08-31 | 60.53 | $19.93 | 280600 |
| 2023-08-30 | 60.46 | $19.91 | 156800 |
| 2023-08-29 | 59.33 | $19.62 | 180700 |
| 2023-08-28 | 55.88 | $18.78 | 318100 |
| 2023-08-25 | 55.24 | $18.63 | 149900 |
| 2023-08-24 | 55.65 | $18.71 | 271300 |
| 2023-08-23 | 54.61 | $18.45 | 177900 |
| 2023-08-22 | 51.34 | $17.67 | 143500 |
| 2023-08-21 | 52.49 | $17.92 | 284600 |
| 2023-08-18 | 50.99 | $17.56 | 227500 |
| 2023-08-17 | 49.73 | $17.26 | 227800 |
| 2023-08-16 | 53.61 | $18.15 | 215400 |
| 2023-08-15 | 56.62 | $18.79 | 203900 |
| 2023-08-14 | 56.67 | $18.80 | 315000 |
| 2023-08-11 | 51.68 | $17.50 | 305800 |
| 2023-08-10 | 51.68 | $17.50 | 245300 |
| 2023-08-09 | 52.44 | $17.68 | 165700 |
| 2023-08-08 | 52.60 | $17.72 | 265600 |
| 2023-08-07 | 53.26 | $17.89 | 279200 |
| 2023-08-04 | 55.66 | $18.50 | 440600 |
| 2023-08-03 | 56.74 | $18.77 | 739100 |
| 2023-08-02 | 50.02 | $16.79 | 307600 |
| 2023-08-01 | 49.75 | $16.72 | 424500 |
| 2023-07-31 | 50.22 | $16.85 | 504300 |
| 2023-07-28 | 50.15 | $16.83 | 419100 |
| 2023-07-27 | 46.73 | $15.84 | 1.4M |
| 2023-07-26 | 45.54 | $15.51 | 415300 |
| 2023-07-25 | 44.80 | $15.30 | 437300 |
| 2023-07-24 | 46.34 | $15.84 | 229300 |
| 2023-07-21 | 48.98 | $16.73 | 245800 |
| 2023-07-20 | 48.89 | $16.70 | 176500 |
| 2023-07-19 | 49.93 | $17.06 | 334500 |
| 2023-07-18 | 49.28 | $16.83 | 525600 |
| 2023-07-17 | 48.35 | $16.50 | 412300 |
| 2023-07-14 | 46.83 | $15.95 | 532300 |
| 2023-07-13 | 47.43 | $16.20 | 1.2M |
| 2023-07-12 | 51.84 | $17.93 | 2.0M |
| 2023-07-11 | 56.93 | $19.68 | 633400 |
| 2023-07-10 | 57.42 | $19.84 | 1.6M |
| 2023-07-07 | 58.81 | $20.30 | 12.8M |
| 2023-07-06 | 36.75 | $13.28 | 455200 |
| 2023-07-05 | 37.90 | $13.70 | 281300 |
| 2023-07-03 | 37.23 | $13.55 | 153400 |
| 2023-06-30 | 37.67 | $13.72 | 398200 |
| 2023-06-29 | 35.73 | $13.26 | 456400 |
| 2023-06-28 | 36.57 | $13.62 | 276000 |
| 2023-06-27 | 35.69 | $13.40 | 542900 |
| 2023-06-26 | 33.33 | $12.81 | 448400 |
| 2023-06-23 | 32.97 | $12.72 | 960700 |
| 2023-06-22 | 33.99 | $13.25 | 733200 |
| 2023-06-21 | 33.17 | $13.03 | 363700 |
| 2023-06-20 | 33.57 | $13.25 | 421900 |
| 2023-06-16 | 33.33 | $13.18 | 631500 |
| 2023-06-15 | 33.69 | $13.40 | 613200 |
| 2023-06-14 | 34.12 | $13.67 | 652900 |
| 2023-06-13 | 35.37 | $14.45 | 538500 |
| 2023-06-12 | 35.81 | $14.73 | 579800 |
| 2023-06-09 | 35.62 | $14.66 | 386200 |
| 2023-06-08 | 34.74 | $14.33 | 868700 |
| 2023-06-07 | 35.55 | $14.91 | 1.0M |
| 2023-06-06 | 35.08 | $14.72 | 4.2M |
| 2023-06-05 | 26.92 | $11.66 | 8.2M |
| 2023-06-02 | 47.38 | $22.73 | 234100 |
| 2023-06-01 | 40.91 | $21.05 | 1.5M |
| 2023-05-31 | 53.49 | $24.43 | 236200 |
| 2023-05-30 | 54.38 | $24.62 | 255200 |
| 2023-05-26 | 61.46 | $26.00 | 120200 |
| 2023-05-25 | 58.40 | $25.18 | 257700 |
| 2023-05-24 | 62.11 | $25.83 | 117300 |
| 2023-05-23 | 62.08 | $25.82 | 270600 |
| 2023-05-22 | 59.12 | $25.00 | 144100 |
| 2023-05-19 | 57.62 | $24.61 | 109600 |
| 2023-05-18 | 53.02 | $23.51 | 106200 |
| 2023-05-17 | 50.12 | $22.89 | 78700 |
| 2023-05-16 | 49.02 | $22.66 | 77100 |
| 2023-05-15 | 53.43 | $23.56 | 81500 |
| 2023-05-12 | 50.16 | $22.87 | 103700 |
| 2023-05-11 | 49.28 | $22.69 | 103600 |
| 2023-05-10 | 51.74 | $23.20 | 155000 |
| 2023-05-09 | 49.14 | $22.65 | 118600 |
| 2023-05-08 | 49.09 | $22.64 | 137400 |
| 2023-05-05 | 47.26 | $22.25 | 252900 |
| 2023-05-04 | 46.13 | $22.01 | 226500 |
| 2023-05-03 | 49.94 | $22.91 | 113100 |
| 2023-05-02 | 45.94 | $22.06 | 122700 |
| 2023-05-01 | 48.96 | $22.75 | 98500 |
| 2023-04-28 | 48.40 | $22.63 | 97900 |
| 2023-04-27 | 46.15 | $22.15 | 43700 |
| 2023-04-26 | 46.15 | $22.15 | 52900 |
| 2023-04-25 | 47.92 | $22.60 | 77500 |
| 2023-04-24 | 52.87 | $23.76 | 65000 |
| 2023-04-21 | 55.56 | $24.33 | 71900 |
| 2023-04-20 | 54.36 | $24.02 | 88000 |
| 2023-04-19 | 52.56 | $23.56 | 96800 |
| 2023-04-18 | 49.47 | $22.81 | 133400 |
| 2023-04-17 | 53.63 | $23.75 | 147900 |
| 2023-04-14 | 48.51 | $22.58 | 277800 |
| 2023-04-13 | 51.51 | $23.23 | 135300 |
| 2023-04-12 | 46.05 | $22.11 | 78800 |
| 2023-04-11 | 47.93 | $22.52 | 96100 |
| 2023-04-10 | 45.89 | $22.12 | 71200 |
| 2023-04-06 | 46.49 | $22.26 | 109900 |
| 2023-04-05 | 46.66 | $22.30 | 100300 |
| 2023-04-04 | 47.14 | $22.42 | 111300 |
| 2023-04-03 | 46.75 | $22.33 | 159700 |
| 2023-03-31 | 48.23 | $22.72 | 190600 |
| 2023-03-30 | 46.20 | $22.23 | 88500 |
| 2023-03-29 | 46.99 | $22.45 | 150500 |
| 2023-03-28 | 45.99 | $22.20 | 82800 |
| 2023-03-27 | 47.44 | $22.63 | 85200 |
| 2023-03-24 | 47.00 | $22.51 | 113900 |
| 2023-03-23 | 45.73 | $22.16 | 135300 |
| 2023-03-22 | 43.53 | $21.56 | 114000 |
| 2023-03-21 | 45.98 | $22.39 | 130900 |
| 2023-03-20 | 42.03 | $21.33 | 122100 |
| 2023-03-17 | 42.22 | $21.40 | 195500 |
| 2023-03-16 | 45.01 | $22.39 | 111300 |
| 2023-03-15 | 45.77 | $22.65 | 170400 |
| 2023-03-14 | 42.38 | $21.69 | 211200 |
| 2023-03-13 | 35.60 | $19.99 | 333400 |
| 2023-03-10 | 33.32 | $19.47 | 290200 |
| 2023-03-09 | 37.74 | $21.28 | 197000 |
| 2023-03-08 | 38.85 | $21.69 | 155600 |
| 2023-03-07 | 41.44 | $22.61 | 192600 |
| 2023-03-06 | 46.82 | $24.28 | 180400 |
| 2023-03-03 | 48.25 | $24.68 | 296300 |
| 2023-03-02 | 44.04 | $23.64 | 164100 |
| 2023-03-01 | 40.59 | $22.86 | 446500 |
| 2023-02-28 | 49.14 | $25.18 | 159900 |
| 2023-02-27 | 47.23 | $24.76 | 232000 |
| 2023-02-24 | 45.37 | $24.36 | 146400 |
| 2023-02-23 | 41.77 | $23.62 | 132100 |
| 2023-02-22 | 41.57 | $23.58 | 124900 |
| 2023-02-21 | 42.15 | $23.75 | 174200 |
| 2023-02-17 | 51.09 | $26.00 | 91500 |
| 2023-02-16 | 51.04 | $25.99 | 119400 |
| 2023-02-15 | 55.33 | $26.90 | 96700 |
| 2023-02-14 | 52.67 | $26.26 | 77800 |
| 2023-02-13 | 51.47 | $25.98 | 104000 |
| 2023-02-10 | 53.74 | $26.47 | 124700 |
| 2023-02-09 | 52.98 | $26.28 | 86700 |
| 2023-02-08 | 55.11 | $26.75 | 132300 |
| 2023-02-07 | 55.42 | $26.82 | 115100 |
| 2023-02-06 | 55.04 | $26.71 | 133400 |
| 2023-02-03 | 62.43 | $28.30 | 126500 |
| 2023-02-02 | 63.40 | $28.49 | 176700 |
| 2023-02-01 | 60.43 | $27.52 | 224900 |
| 2023-01-31 | 58.99 | $27.08 | 139700 |
| 2023-01-30 | 55.66 | $26.12 | 175000 |
| 2023-01-27 | 55.23 | $26.00 | 89800 |
| 2023-01-26 | 53.98 | $25.65 | 72800 |
| 2023-01-25 | 57.86 | $26.54 | 63300 |
| 2023-01-24 | 57.91 | $26.55 | 55900 |
| 2023-01-23 | 59.87 | $27.00 | 188600 |
| 2023-01-20 | 58.81 | $26.64 | 102800 |
| 2023-01-19 | 57.47 | $26.19 | 115600 |
| 2023-01-18 | 61.16 | $27.07 | 86200 |
| 2023-01-17 | 61.13 | $27.06 | 105900 |
| 2023-01-13 | 61.74 | $27.21 | 133000 |
| 2023-01-12 | 58.66 | $26.03 | 122500 |
| 2023-01-11 | 57.08 | $25.46 | 183200 |
| 2023-01-10 | 54.97 | $24.73 | 127400 |
| 2023-01-09 | 50.70 | $23.37 | 217000 |
| 2023-01-06 | 48.77 | $22.80 | 136100 |
| 2023-01-05 | 48.93 | $22.85 | 165500 |
| 2023-01-04 | 49.83 | $23.14 | 148700 |
| 2023-01-03 | 48.71 | $22.78 | 186500 |
| 2022-12-30 | 50.98 | $23.54 | 157300 |
| 2022-12-29 | 49.99 | $23.20 | 182700 |
| 2022-12-28 | 45.20 | $21.65 | 343500 |
| 2022-12-27 | 44.90 | $21.56 | 159300 |
| 2022-12-23 | 49.55 | $23.23 | 101800 |
| 2022-12-22 | 50.84 | $23.66 | 66100 |
| 2022-12-21 | 51.97 | $24.04 | 123900 |
| 2022-12-20 | 49.88 | $23.29 | 204800 |
| 2022-12-19 | 48.86 | $22.93 | 178500 |
| 2022-12-16 | 52.04 | $24.07 | 275900 |
| 2022-12-15 | 53.84 | $24.69 | 187300 |
| 2022-12-14 | 54.31 | $24.85 | 191100 |
| 2022-12-13 | 51.90 | $23.87 | 168200 |
| 2022-12-12 | 49.85 | $23.07 | 161100 |
| 2022-12-09 | 47.88 | $22.32 | 193900 |
| 2022-12-08 | 53.45 | $24.41 | 166500 |
| 2022-12-07 | 51.58 | $23.68 | 119000 |
| 2022-12-06 | 51.94 | $23.81 | 124300 |
| 2022-12-05 | 53.54 | $24.41 | 180500 |
| 2022-12-02 | 57.19 | $25.71 | 153700 |
| 2022-12-01 | 53.33 | $24.05 | 142400 |
| 2022-11-30 | 52.20 | $23.59 | 314600 |
| 2022-11-29 | 47.70 | $21.87 | 380200 |
| 2022-11-28 | 44.03 | $20.61 | 124900 |
| 2022-11-25 | 45.62 | $21.27 | 41000 |
| 2022-11-23 | 45.05 | $21.07 | 132900 |
| 2022-11-22 | 45.07 | $21.08 | 123900 |
| 2022-11-21 | 44.43 | $20.84 | 118300 |
| 2022-11-18 | 44.76 | $21.00 | 281300 |
| 2022-11-17 | 42.24 | $20.00 | 235000 |
| 2022-11-16 | 45.78 | $21.78 | 144700 |
| 2022-11-15 | 48.49 | $23.03 | 140400 |
| 2022-11-14 | 47.42 | $22.58 | 271600 |
| 2022-11-11 | 47.03 | $22.41 | 369900 |
| 2022-11-10 | 43.76 | $21.02 | 541300 |
| 2022-11-09 | 35.82 | $18.08 | 295400 |
| 2022-11-08 | 39.49 | $20.12 | 249700 |
| 2022-11-07 | 38.25 | $19.70 | 231600 |
| 2022-11-04 | 42.69 | $21.94 | 169900 |
| 2022-11-03 | 48.21 | $24.27 | 264100 |
| 2022-11-02 | 49.52 | $24.77 | 176900 |
| 2022-11-01 | 52.35 | $25.82 | 184100 |
| 2022-10-31 | 51.60 | $25.52 | 359900 |
| 2022-10-28 | 45.97 | $23.43 | 189300 |
| 2022-10-27 | 41.51 | $21.99 | 251500 |
| 2022-10-26 | 42.06 | $22.23 | 217600 |
| 2022-10-25 | 40.98 | $21.88 | 279000 |
| 2022-10-24 | 35.98 | $20.34 | 150200 |
| 2022-10-21 | 38.28 | $21.49 | 207000 |
| 2022-10-20 | 38.85 | $21.77 | 99900 |
| 2022-10-19 | 39.13 | $21.91 | 306400 |
| 2022-10-18 | 42.44 | $23.51 | 178000 |
| 2022-10-17 | 41.97 | $23.35 | 306300 |
| 2022-10-14 | 38.01 | $22.02 | 215200 |
| 2022-10-13 | 42.81 | $24.32 | 283700 |
| 2022-10-12 | 43.47 | $24.61 | 153700 |
| 2022-10-11 | 41.98 | $24.10 | 151100 |
| 2022-10-10 | 41.95 | $24.09 | 135600 |
| 2022-10-07 | 47.57 | $26.62 | 221400 |
| 2022-10-06 | 49.87 | $27.54 | 225000 |
| 2022-10-05 | 54.27 | $29.16 | 222500 |
| 2022-10-04 | 56.74 | $30.00 | 235100 |
| 2022-10-03 | 51.14 | $27.77 | 256500 |
| 2022-09-30 | 46.12 | $26.08 | 236800 |
| 2022-09-29 | 43.98 | $25.42 | 127000 |
| 2022-09-28 | 45.73 | $26.09 | 249100 |
| 2022-09-27 | 37.61 | $23.78 | 110600 |
| 2022-09-26 | 37.57 | $23.77 | 115100 |
| 2022-09-23 | 39.61 | $24.65 | 140100 |
| 2022-09-22 | 40.44 | $25.00 | 131800 |
| 2022-09-21 | 44.32 | $26.54 | 180000 |
| 2022-09-20 | 44.22 | $26.51 | 207100 |
| 2022-09-19 | 41.93 | $25.81 | 225800 |
| 2022-09-16 | 45.31 | $27.15 | 168800 |
| 2022-09-15 | 48.86 | $28.42 | 127000 |
| 2022-09-14 | 48.65 | $28.35 | 74100 |
| 2022-09-13 | 48.33 | $28.24 | 156500 |
| 2022-09-12 | 52.54 | $29.74 | 126600 |
| 2022-09-09 | 51.44 | $29.33 | 97900 |
| 2022-09-08 | 48.78 | $28.36 | 229400 |
| 2022-09-07 | 43.76 | $26.70 | 284600 |
| 2022-09-06 | 42.80 | $26.40 | 179500 |
| 2022-09-02 | 46.83 | $27.99 | 164300 |
| 2022-09-01 | 47.99 | $28.42 | 142200 |
| 2022-08-31 | 49.57 | $29.00 | 159900 |
| 2022-08-30 | 50.57 | $29.37 | 149700 |
| 2022-08-29 | 51.19 | $29.60 | 249100 |
| 2022-08-26 | 54.87 | $30.94 | 218800 |
| 2022-08-25 | 60.15 | $32.66 | 94000 |
| 2022-08-24 | 58.91 | $32.09 | 102900 |
| 2022-08-23 | 56.41 | $30.99 | 108800 |
| 2022-08-22 | 57.04 | $31.20 | 101200 |
| 2022-08-19 | 59.07 | $31.88 | 190300 |
| 2022-08-18 | 60.60 | $32.39 | 145600 |
| 2022-08-17 | 61.10 | $32.56 | 169600 |
| 2022-08-16 | 60.31 | $32.13 | 180500 |
| 2022-08-15 | 64.23 | $33.49 | 224500 |
| 2022-08-12 | 65.57 | $33.94 | 210500 |
| 2022-08-11 | 66.36 | $34.21 | 417600 |
| 2022-08-10 | 66.67 | $34.32 | 362000 |
| 2022-08-09 | 60.85 | $30.64 | 518200 |
| 2022-08-08 | 56.62 | $28.48 | 599300 |
| 2022-08-05 | 62.83 | $30.56 | 188500 |
| 2022-08-04 | 64.44 | $31.06 | 159900 |
| 2022-08-03 | 61.97 | $29.73 | 177600 |
| 2022-08-02 | 60.93 | $29.19 | 181600 |
| 2022-08-01 | 56.79 | $27.21 | 165100 |
| 2022-07-29 | 59.04 | $27.96 | 119400 |
| 2022-07-28 | 59.19 | $28.01 | 134600 |
| 2022-07-27 | 59.13 | $27.98 | 160600 |
| 2022-07-26 | 57.87 | $27.32 | 213900 |
| 2022-07-25 | 54.88 | $25.83 | 130700 |
| 2022-07-22 | 54.07 | $25.44 | 94400 |
| 2022-07-21 | 58.44 | $27.15 | 106600 |
| 2022-07-20 | 58.31 | $27.08 | 194900 |
| 2022-07-19 | 55.16 | $25.44 | 322900 |
| 2022-07-18 | 51.00 | $23.50 | 206400 |
| 2022-07-15 | 54.02 | $24.73 | 158900 |
| 2022-07-14 | 53.57 | $24.52 | 165200 |
| 2022-07-13 | 59.18 | $26.68 | 339000 |
| 2022-07-12 | 57.49 | $25.82 | 480800 |
| 2022-07-11 | 55.93 | $25.04 | 198600 |
| 2022-07-08 | 57.90 | $25.80 | 270300 |
| 2022-07-07 | 57.03 | $25.34 | 794300 |
| 2022-07-06 | 53.01 | $23.34 | 157800 |
| 2022-07-05 | 55.40 | $24.31 | 363500 |
| 2022-07-01 | 51.55 | $22.51 | 225500 |
| 2022-06-30 | 50.28 | $21.95 | 188800 |
| 2022-06-29 | 52.77 | $23.01 | 143100 |
| 2022-06-28 | 52.70 | $22.98 | 285900 |
| 2022-06-27 | 51.95 | $22.61 | 348300 |
| 2022-06-24 | 54.66 | $23.83 | 1.3M |
| 2022-06-23 | 51.26 | $22.11 | 677200 |
| 2022-06-22 | 41.04 | $17.93 | 276400 |
| 2022-06-21 | 36.43 | $16.41 | 511000 |
| 2022-06-17 | 35.14 | $16.00 | 566900 |
| 2022-06-16 | 35.19 | $16.03 | 344600 |
| 2022-06-15 | 36.72 | $16.96 | 422800 |
| 2022-06-14 | 36.86 | $17.04 | 201300 |
| 2022-06-13 | 38.58 | $18.09 | 279700 |
| 2022-06-10 | 40.90 | $19.43 | 166600 |
| 2022-06-09 | 43.63 | $20.90 | 167600 |
| 2022-06-08 | 45.42 | $21.81 | 137200 |
| 2022-06-07 | 44.05 | $21.24 | 197300 |
| 2022-06-06 | 44.63 | $21.55 | 479300 |
| 2022-06-03 | 38.61 | $19.10 | 592200 |
| 2022-06-02 | 41.53 | $20.77 | 556700 |
| 2022-06-01 | 42.15 | $21.11 | 336900 |
| 2022-05-31 | 44.29 | $22.27 | 668700 |
| 2022-05-27 | 45.05 | $22.68 | 253500 |
| 2022-05-26 | 41.06 | $20.99 | 335200 |
| 2022-05-25 | 37.57 | $19.62 | 202700 |
| 2022-05-24 | 38.34 | $20.11 | 183500 |
| 2022-05-23 | 40.55 | $21.48 | 252300 |
| 2022-05-20 | 40.83 | $21.65 | 411500 |
| 2022-05-19 | 35.87 | $19.63 | 400300 |
| 2022-05-18 | 32.99 | $18.54 | 200000 |
| 2022-05-17 | 35.18 | $20.13 | 276900 |
| 2022-05-16 | 33.47 | $19.48 | 303700 |
| 2022-05-13 | 33.77 | $19.71 | 329400 |
| 2022-05-12 | 31.90 | $18.97 | 424200 |
| 2022-05-11 | 29.69 | $18.10 | 528400 |
| 2022-05-10 | 32.18 | $20.28 | 436100 |
| 2022-05-09 | 29.31 | $19.17 | 557400 |
| 2022-05-06 | 31.57 | $21.15 | 455600 |
| 2022-05-05 | 32.42 | $21.86 | 376800 |
| 2022-05-04 | 35.47 | $24.24 | 381000 |
| 2022-05-03 | 35.11 | $24.09 | 215800 |
| 2022-05-02 | 35.71 | $24.56 | 378200 |
| 2022-04-29 | 30.35 | $22.34 | 342000 |
| 2022-04-28 | 31.01 | $22.94 | 257000 |
| 2022-04-27 | 30.92 | $22.90 | 313800 |
| 2022-04-26 | 29.76 | $22.40 | 714800 |
| 2022-04-25 | 31.17 | $23.82 | 850900 |
| 2022-04-22 | 29.12 | $22.91 | 528700 |
| 2022-04-21 | 29.62 | $23.45 | 625000 |
| 2022-04-20 | 30.59 | $24.51 | 1.2M |
| 2022-04-19 | 30.20 | $24.32 | 1.7M |
| 2022-04-18 | 30.23 | $24.35 | 434500 |
| 2022-04-14 | 31.57 | $25.94 | 348400 |
| 2022-04-13 | 33.76 | $28.39 | 385600 |
| 2022-04-12 | 32.41 | $27.65 | 827100 |
| 2022-04-11 | 35.43 | $30.92 | 456000 |
| 2022-04-08 | 37.28 | $32.75 | 427300 |
| 2022-04-07 | 39.64 | $34.95 | 280900 |
| 2022-04-06 | 41.04 | $36.20 | 377300 |
| 2022-04-05 | 43.62 | $38.40 | 351700 |
| 2022-04-04 | 54.93 | $45.99 | 65300 |
| 2022-04-01 | 54.92 | $45.98 | 90300 |
| 2022-03-31 | 53.30 | $44.86 | 145500 |
| 2022-03-30 | 52.05 | $44.00 | 173500 |
| 2022-03-29 | 55.02 | $45.82 | 238800 |
| 2022-03-28 | 50.02 | $42.46 | 120600 |
| 2022-03-25 | 49.88 | $42.37 | 120800 |
| 2022-03-24 | 52.72 | $44.17 | 125700 |
| 2022-03-23 | 51.93 | $43.62 | 101700 |
| 2022-03-22 | 55.64 | $45.92 | 67100 |
| 2022-03-21 | 52.45 | $43.65 | 84300 |
| 2022-03-18 | 54.88 | $45.12 | 203500 |
| 2022-03-17 | 53.13 | $43.87 | 142900 |
| 2022-03-16 | 49.43 | $41.39 | 140500 |
| 2022-03-15 | 40.57 | $36.46 | 155400 |
| 2022-03-14 | 41.35 | $37.02 | 313600 |
| 2022-03-11 | 45.73 | $39.95 | 123200 |
| 2022-03-10 | 51.31 | $43.12 | 108400 |
| 2022-03-09 | 51.67 | $43.31 | 168200 |
| 2022-03-08 | 49.00 | $41.81 | 143000 |
| 2022-03-07 | 48.07 | $41.30 | 137600 |
| 2022-03-04 | 49.68 | $42.26 | 130400 |
| 2022-03-03 | 54.94 | $45.13 | 207100 |
| 2022-03-02 | 56.79 | $46.06 | 156300 |
| 2022-03-01 | 58.07 | $46.70 | 299000 |
| 2022-02-28 | 52.68 | $43.29 | 339700 |
| 2022-02-25 | 55.46 | $44.69 | 171900 |
| 2022-02-24 | 53.14 | $43.31 | 255300 |
| 2022-02-23 | 44.38 | $38.91 | 273300 |
| 2022-02-22 | 44.94 | $39.22 | 187700 |
| 2022-02-18 | 45.94 | $39.78 | 146800 |
| 2022-02-17 | 46.27 | $39.97 | 152000 |
| 2022-02-16 | 52.30 | $43.16 | 240700 |
| 2022-02-15 | 52.00 | $43.00 | 275200 |
| 2022-02-14 | 53.36 | $43.69 | 139700 |
| 2022-02-11 | 52.97 | $43.46 | 122500 |
| 2022-02-10 | 55.09 | $44.57 | 176600 |
| 2022-02-09 | 60.03 | $46.98 | 220200 |
| 2022-02-08 | 57.40 | $45.23 | 207600 |
| 2022-02-07 | 55.61 | $44.11 | 352400 |
| 2022-02-04 | 53.68 | $42.93 | 285600 |
| 2022-02-03 | 51.58 | $41.70 | 262700 |
| 2022-02-02 | 51.17 | $41.46 | 185400 |
| 2022-02-01 | 52.92 | $42.45 | 174800 |
| 2022-01-31 | 54.35 | $43.25 | 422300 |
| 2022-01-28 | 45.97 | $38.41 | 290300 |
| 2022-01-27 | 39.77 | $35.56 | 393900 |
| 2022-01-26 | 40.88 | $36.27 | 490100 |
| 2022-01-25 | 37.87 | $34.97 | 307000 |
| 2022-01-24 | 38.55 | $35.44 | 361200 |
| 2022-01-21 | 34.19 | $33.60 | 293400 |
| 2022-01-20 | 34.54 | $33.88 | 295600 |
| 2022-01-19 | 32.86 | $33.17 | 246400 |
| 2022-01-18 | 33.43 | $33.66 | 261200 |
| 2022-01-14 | 37.15 | $36.69 | 265800 |
| 2022-01-13 | 37.51 | $36.96 | 135900 |
| 2022-01-12 | 39.74 | $38.64 | 182600 |
| 2022-01-11 | 42.13 | $40.32 | 290400 |
| 2022-01-10 | 41.95 | $40.23 | 195600 |
| 2022-01-07 | 39.73 | $39.09 | 163800 |
| 2022-01-06 | 40.43 | $39.63 | 216600 |
| 2022-01-05 | 41.46 | $40.44 | 223100 |
| 2022-01-04 | 46.44 | $44.00 | 310700 |
| 2022-01-03 | 48.99 | $45.63 | 309100 |
| 2021-12-31 | 44.04 | $42.87 | 126300 |
| 2021-12-30 | 45.48 | $43.82 | 188900 |
| 2021-12-29 | 40.23 | $41.14 | 126500 |
| 2021-12-28 | 40.31 | $41.20 | 92400 |
| 2021-12-27 | 40.83 | $41.59 | 178100 |
| 2021-12-23 | 42.13 | $42.58 | 120000 |
| 2021-12-22 | 41.90 | $42.45 | 154000 |
| 2021-12-21 | 42.36 | $42.82 | 181700 |
| 2021-12-20 | 39.29 | $41.02 | 257600 |
| 2021-12-17 | 40.73 | $42.28 | 376800 |
| 2021-12-16 | 34.93 | $39.06 | 293300 |
| 2021-12-15 | 37.35 | $41.31 | 205400 |
| 2021-12-14 | 34.06 | $39.61 | 148600 |
| 2021-12-13 | 34.89 | $40.42 | 207900 |
| 2021-12-10 | 34.99 | $40.52 | 147200 |
| 2021-12-09 | 36.49 | $42.03 | 188400 |
| 2021-12-08 | 40.57 | $45.76 | 257500 |
| 2021-12-07 | 36.52 | $43.52 | 307600 |
| 2021-12-06 | 29.20 | $39.94 | 312900 |
| 2021-12-03 | 30.60 | $41.43 | 645300 |
| 2021-12-02 | 31.06 | $41.92 | 627500 |
| 2021-12-01 | 25.83 | $39.52 | 295500 |
| 2021-11-30 | 27.31 | $41.33 | 368000 |
| 2021-11-29 | 27.33 | $41.35 | 222300 |
| 2021-11-26 | 28.79 | $43.12 | 114500 |
| 2021-11-24 | 30.30 | $44.86 | 347200 |
| 2021-11-23 | 29.58 | $44.50 | 284400 |
| 2021-11-22 | 30.11 | $45.14 | 409000 |
| 2021-11-19 | 32.13 | $47.50 | 400500 |
| 2021-11-18 | 33.78 | $49.31 | 307500 |
| 2021-11-17 | 36.86 | $52.40 | 192500 |
| 2021-11-16 | 38.89 | $54.27 | 193900 |
| 2021-11-15 | 35.51 | $52.40 | 252500 |
| 2021-11-12 | 34.18 | $51.68 | 143400 |
| 2021-11-11 | 35.25 | $52.80 | 232800 |
| 2021-11-10 | 35.40 | $52.96 | 262700 |
| 2021-11-09 | 37.59 | $55.24 | 423700 |
| 2021-11-08 | 44.81 | $61.51 | 223900 |
| 2021-11-05 | 41.47 | $59.55 | 269500 |
| 2021-11-04 | 41.94 | $59.93 | 182000 |
| 2021-11-03 | 44.65 | $62.08 | 120800 |
| 2021-11-02 | 45.57 | $62.79 | 132800 |
| 2021-11-01 | 48.69 | $65.11 | 218400 |
| 2021-10-29 | 44.39 | $62.35 | 132100 |
| 2021-10-28 | 46.45 | $63.89 | 135700 |
| 2021-10-27 | 41.12 | $60.74 | 222400 |
| 2021-10-26 | 42.23 | $61.61 | 88000 |
| 2021-10-25 | 44.15 | $63.10 | 130100 |
| 2021-10-22 | 43.55 | $62.73 | 90400 |
| 2021-10-21 | 43.77 | $62.91 | 191500 |
| 2021-10-20 | 46.32 | $64.98 | 133500 |
| 2021-10-19 | 49.79 | $67.58 | 248200 |
| 2021-10-18 | 42.00 | $62.67 | 151000 |
| 2021-10-15 | 43.18 | $63.58 | 143500 |
| 2021-10-14 | 45.19 | $65.10 | 193300 |
| 2021-10-13 | 41.97 | $63.20 | 124100 |
| 2021-10-12 | 41.61 | $62.99 | 98800 |
| 2021-10-11 | 38.11 | $60.97 | 112000 |
| 2021-10-08 | 38.47 | $61.30 | 124600 |
| 2021-10-07 | 42.83 | $65.06 | 145700 |
| 2021-10-06 | 41.11 | $64.04 | 140300 |
| 2021-10-05 | 39.39 | $63.03 | 134500 |
| 2021-10-04 | 34.76 | $60.44 | 174600 |
| 2021-10-01 | 40.29 | $65.34 | 233600 |
| 2021-09-30 | 41.79 | $66.50 | 365400 |
| 2021-09-29 | 38.67 | $64.83 | 176600 |
| 2021-09-28 | 39.95 | $65.88 | 187300 |
| 2021-09-27 | 47.37 | $71.12 | 119000 |
| 2021-09-24 | 49.57 | $72.44 | 114700 |
| 2021-09-23 | 54.12 | $74.95 | 116300 |
| 2021-09-22 | 54.61 | $75.21 | 175600 |
| 2021-09-21 | 52.58 | $73.92 | 165700 |
| 2021-09-20 | 52.26 | $73.72 | 169300 |
| 2021-09-17 | 58.97 | $77.32 | 382300 |
| 2021-09-16 | 57.36 | $76.21 | 118700 |
| 2021-09-15 | 55.13 | $74.72 | 124000 |
| 2021-09-14 | 52.85 | $73.27 | 136200 |
| 2021-09-13 | 52.70 | $73.18 | 140800 |
| 2021-09-10 | 54.98 | $74.48 | 159200 |
| 2021-09-09 | 57.42 | $75.83 | 155200 |
| 2021-09-08 | 58.68 | $76.52 | 98900 |
| 2021-09-07 | 59.17 | $76.79 | 127300 |
| 2021-09-03 | 59.17 | $76.79 | 114600 |
| 2021-09-02 | 60.52 | $77.60 | 242800 |
| 2021-09-01 | 58.14 | $75.48 | 153800 |
| 2021-08-31 | 60.17 | $76.73 | 189800 |
| 2021-08-30 | 57.72 | $74.55 | 237800 |
| 2021-08-27 | 57.43 | $74.29 | 161900 |
| 2021-08-26 | 55.43 | $72.54 | 113100 |
| 2021-08-25 | 55.54 | $72.62 | 108500 |
| 2021-08-24 | 56.53 | $73.34 | 159100 |
| 2021-08-23 | 53.81 | $70.83 | 173000 |
| 2021-08-20 | 48.13 | $66.21 | 149200 |
| 2021-08-19 | 41.89 | $61.96 | 114100 |
| 2021-08-18 | 40.90 | $61.34 | 159200 |
| 2021-08-17 | 38.98 | $60.13 | 183200 |
| 2021-08-16 | 39.89 | $61.02 | 165300 |
| 2021-08-13 | 43.58 | $64.44 | 78600 |
| 2021-08-12 | 46.21 | $66.65 | 154100 |
| 2021-08-11 | 41.08 | $63.29 | 273600 |
| 2021-08-10 | 47.54 | $68.33 | 271100 |
| 2021-08-09 | 53.07 | $71.85 | 112600 |
| 2021-08-06 | 53.03 | $71.82 | 111900 |
| 2021-08-05 | 56.58 | $73.92 | 194700 |
| 2021-08-04 | 49.32 | $69.19 | 100100 |
| 2021-08-03 | 51.35 | $70.37 | 120300 |
| 2021-08-02 | 50.36 | $69.77 | 111800 |
| 2021-07-30 | 50.49 | $69.85 | 103400 |
| 2021-07-29 | 48.37 | $68.51 | 69700 |
| 2021-07-28 | 48.58 | $68.65 | 144100 |
| 2021-07-27 | 39.34 | $63.40 | 240300 |
| 2021-07-26 | 43.31 | $66.22 | 106700 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-15.20
2026-07-21
Close Price
$24.51
Vol: 326248
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.82
Average
-51.29
Maximum
-0.14
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -15.20 | $24.51 | 326248 |
| 2026-07-20 | -27.39 | $23.90 | 315700 |
| 2026-07-17 | -19.80 | $24.16 | 242900 |
| 2026-07-16 | -17.08 | $24.23 | 375700 |
| 2026-07-15 | -18.75 | $24.02 | 188232 |
| 2026-07-14 | -36.33 | $23.12 | 251300 |
| 2026-07-13 | -39.06 | $22.98 | 269909 |
| 2026-07-10 | -24.61 | $23.72 | 207334 |
| 2026-07-09 | -8.20 | $24.56 | 262629 |
| 2026-07-08 | -26.17 | $23.64 | 413200 |
| 2026-07-07 | -22.46 | $23.83 | 234221 |
| 2026-07-06 | -15.04 | $24.21 | 209118 |
| 2026-07-02 | -16.99 | $24.11 | 175503 |
| 2026-07-01 | -2.84 | $24.71 | 318300 |
| 2026-06-30 | -17.96 | $23.85 | 336710 |
| 2026-06-29 | -9.07 | $24.32 | 324300 |
| 2026-06-26 | -0.83 | $24.30 | 1.0M |
| 2026-06-25 | -0.58 | $22.91 | 305331 |
| 2026-06-24 | -11.53 | $22.12 | 457800 |
| 2026-06-23 | -29.96 | $21.38 | 439300 |
| 2026-06-22 | -36.70 | $21.20 | 429412 |
| 2026-06-18 | -39.70 | $21.12 | 726610 |
| 2026-06-17 | -59.02 | $20.25 | 310437 |
| 2026-06-16 | -51.19 | $20.46 | 380221 |
| 2026-06-15 | -41.08 | $20.66 | 220500 |
| 2026-06-12 | -40.00 | $20.70 | 154629 |
| 2026-06-11 | -26.23 | $21.01 | 215218 |
| 2026-06-10 | -24.66 | $21.08 | 245606 |
| 2026-06-09 | -24.66 | $21.08 | 289500 |
| 2026-06-08 | -46.19 | $20.12 | 248000 |
| 2026-06-05 | -26.23 | $21.01 | 212500 |
| 2026-06-04 | -24.81 | $21.60 | 293300 |
| 2026-06-03 | -64.45 | $20.39 | 516629 |
| 2026-06-02 | -74.42 | $19.71 | 459997 |
| 2026-06-01 | -59.27 | $20.97 | 312139 |
| 2026-05-29 | -57.89 | $21.08 | 358633 |
| 2026-05-28 | -44.99 | $22.11 | 299800 |
| 2026-05-27 | -55.64 | $21.26 | 626062 |
| 2026-05-26 | -75.31 | $19.69 | 401928 |
| 2026-05-22 | -69.59 | $20.15 | 289300 |
| 2026-05-21 | -64.71 | $20.54 | 327300 |
| 2026-05-20 | -71.09 | $20.03 | 425111 |
| 2026-05-19 | -81.48 | $19.20 | 343500 |
| 2026-05-18 | -80.00 | $19.32 | 515300 |
| 2026-05-15 | -82.38 | $19.13 | 554909 |
| 2026-05-14 | -85.50 | $18.88 | 652500 |
| 2026-05-13 | -95.70 | $18.15 | 664500 |
| 2026-05-12 | -95.68 | $18.63 | 571230 |
| 2026-05-11 | -90.15 | $19.04 | 627202 |
| 2026-05-08 | -79.49 | $19.83 | 498548 |
| 2026-05-07 | -87.45 | $19.24 | 2.0M |
| 2026-05-06 | -24.68 | $24.75 | 701839 |
| 2026-05-05 | -42.54 | $24.60 | 398900 |
| 2026-05-04 | -23.72 | $25.52 | 230633 |
| 2026-05-01 | -38.24 | $24.81 | 176942 |
| 2026-04-30 | -44.79 | $24.49 | 350638 |
| 2026-04-29 | -49.90 | $24.24 | 406800 |
| 2026-04-28 | -40.70 | $24.69 | 291618 |
| 2026-04-27 | -34.76 | $24.98 | 306045 |
| 2026-04-24 | -45.40 | $24.46 | 341351 |
| 2026-04-23 | -61.15 | $23.69 | 259205 |
| 2026-04-22 | -32.31 | $25.10 | 226900 |
| 2026-04-21 | -42.94 | $24.58 | 492937 |
| 2026-04-20 | -31.08 | $25.16 | 212626 |
| 2026-04-17 | -33.33 | $25.05 | 214832 |
| 2026-04-16 | -43.35 | $24.56 | 261813 |
| 2026-04-15 | -42.13 | $24.62 | 196046 |
| 2026-04-14 | -47.24 | $24.37 | 211000 |
| 2026-04-13 | -65.20 | $23.53 | 251218 |
| 2026-04-10 | -73.20 | $23.13 | 443700 |
| 2026-04-09 | -94.65 | $23.43 | 216231 |
| 2026-04-08 | -45.07 | $25.19 | 418651 |
| 2026-04-07 | -61.41 | $24.83 | 281200 |
| 2026-04-06 | -63.84 | $24.73 | 201600 |
| 2026-04-02 | -64.91 | $24.84 | 288514 |
| 2026-04-01 | -66.10 | $25.05 | 292900 |
| 2026-03-31 | -75.56 | $24.55 | 431500 |
| 2026-03-30 | -94.22 | $23.55 | 286412 |
| 2026-03-27 | -98.48 | $23.53 | 294100 |
| 2026-03-26 | -99.15 | $24.70 | 461937 |
| 2026-03-25 | -92.75 | $25.27 | 280900 |
| 2026-03-24 | -91.66 | $25.35 | 230900 |
| 2026-03-23 | -86.18 | $25.75 | 249300 |
| 2026-03-20 | -96.44 | $25.00 | 294500 |
| 2026-03-19 | -88.69 | $25.70 | 222001 |
| 2026-03-18 | -91.52 | $25.62 | 371940 |
| 2026-03-17 | -89.42 | $25.90 | 349718 |
| 2026-03-16 | -90.16 | $25.83 | 331507 |
| 2026-03-13 | -92.98 | $25.56 | 245500 |
| 2026-03-12 | -95.50 | $25.32 | 388103 |
| 2026-03-11 | -95.74 | $26.13 | 232541 |
| 2026-03-10 | -90.32 | $26.60 | 237500 |
| 2026-03-09 | -85.48 | $27.02 | 335733 |
| 2026-03-06 | -93.49 | $27.12 | 318333 |
| 2026-03-05 | -85.38 | $27.91 | 419928 |
| 2026-03-04 | -87.45 | $28.17 | 563100 |
| 2026-03-03 | -93.06 | $27.57 | 869012 |
| 2026-03-02 | -94.36 | $27.99 | 515800 |
| 2026-02-27 | -82.80 | $29.57 | 927029 |
| 2026-02-26 | -68.81 | $31.88 | 665804 |
| 2026-02-25 | -79.77 | $30.83 | 409411 |
| 2026-02-24 | -86.14 | $29.94 | 555547 |
| 2026-02-23 | -93.08 | $28.94 | 469329 |
| 2026-02-20 | -99.28 | $29.21 | 607242 |
| 2026-02-19 | -98.33 | $31.34 | 622025 |
| 2026-02-18 | -82.25 | $33.67 | 200000 |
| 2026-02-17 | -84.19 | $33.42 | 231539 |
| 2026-02-13 | -86.28 | $33.15 | 242900 |
| 2026-02-12 | -95.97 | $31.90 | 278226 |
| 2026-02-11 | -92.56 | $32.34 | 531721 |
| 2026-02-10 | -94.22 | $32.37 | 308000 |
| 2026-02-09 | -95.33 | $32.23 | 426602 |
| 2026-02-06 | -91.22 | $32.75 | 556518 |
| 2026-02-05 | -98.84 | $32.40 | 763800 |
| 2026-02-04 | -95.69 | $34.96 | 668317 |
| 2026-02-03 | -76.39 | $38.94 | 409000 |
| 2026-02-02 | -68.81 | $39.47 | 261300 |
| 2026-01-30 | -69.96 | $39.39 | 425621 |
| 2026-01-29 | -73.25 | $39.16 | 324400 |
| 2026-01-28 | -68.24 | $39.51 | 560711 |
| 2026-01-27 | -20.60 | $42.84 | 358455 |
| 2026-01-26 | -17.74 | $43.04 | 616400 |
| 2026-01-23 | -13.46 | $42.24 | 371300 |
| 2026-01-22 | -15.04 | $42.15 | 251600 |
| 2026-01-21 | -24.54 | $40.98 | 279315 |
| 2026-01-20 | -26.99 | $40.86 | 298800 |
| 2026-01-16 | -44.38 | $40.01 | 289700 |
| 2026-01-15 | -29.24 | $40.75 | 276949 |
| 2026-01-14 | -28.83 | $40.77 | 410800 |
| 2026-01-13 | -51.94 | $39.64 | 330244 |
| 2026-01-12 | -51.53 | $39.66 | 614800 |
| 2026-01-09 | -51.17 | $39.34 | 334200 |
| 2026-01-08 | -41.26 | $39.89 | 303900 |
| 2026-01-07 | -28.29 | $40.61 | 274232 |
| 2026-01-06 | -38.02 | $40.07 | 407551 |
| 2026-01-05 | -57.30 | $39.00 | 507316 |
| 2026-01-02 | -65.59 | $38.54 | 404354 |
| 2025-12-31 | -59.10 | $38.90 | 357000 |
| 2025-12-30 | -51.71 | $39.31 | 221119 |
| 2025-12-29 | -52.43 | $39.27 | 264600 |
| 2025-12-26 | -50.09 | $39.40 | 187021 |
| 2025-12-24 | -37.66 | $40.09 | 138400 |
| 2025-12-23 | -35.68 | $40.20 | 225612 |
| 2025-12-22 | -14.23 | $41.39 | 502346 |
| 2025-12-19 | -22.81 | $39.44 | 361600 |
| 2025-12-18 | -17.75 | $39.60 | 280808 |
| 2025-12-17 | -12.53 | $39.66 | 319842 |
| 2025-12-16 | -20.58 | $39.05 | 316405 |
| 2025-12-15 | -22.82 | $38.88 | 393224 |
| 2025-12-12 | -25.88 | $38.63 | 455500 |
| 2025-12-11 | -34.51 | $37.97 | 511100 |
| 2025-12-10 | -33.86 | $38.02 | 664371 |
| 2025-12-09 | -30.85 | $38.25 | 514100 |
| 2025-12-08 | -30.99 | $38.10 | 332200 |
| 2025-12-05 | -24.32 | $38.64 | 549827 |
| 2025-12-04 | -12.22 | $39.62 | 438454 |
| 2025-12-03 | -13.26 | $39.41 | 301737 |
| 2025-12-02 | -10.34 | $39.10 | 218600 |
| 2025-12-01 | -9.73 | $39.12 | 454036 |
| 2025-11-28 | -3.93 | $39.95 | 156300 |
| 2025-11-26 | -3.40 | $39.94 | 480578 |
| 2025-11-25 | -1.79 | $39.93 | 560410 |
| 2025-11-24 | -6.93 | $38.49 | 677731 |
| 2025-11-21 | -1.82 | $37.88 | 727800 |
| 2025-11-20 | -6.62 | $35.72 | 745770 |
| 2025-11-19 | -6.90 | $34.65 | 468340 |
| 2025-11-18 | -15.93 | $33.55 | 330723 |
| 2025-11-17 | -12.04 | $33.95 | 350228 |
| 2025-11-14 | -15.40 | $33.45 | 483880 |
| 2025-11-13 | -10.23 | $34.12 | 398600 |
| 2025-11-12 | -5.00 | $34.82 | 339800 |
| 2025-11-11 | -3.88 | $34.97 | 458200 |
| 2025-11-10 | -0.71 | $34.74 | 390565 |
| 2025-11-07 | -10.77 | $33.04 | 375524 |
| 2025-11-06 | -6.61 | $33.55 | 679352 |
| 2025-11-05 | -6.44 | $33.57 | 1.1M |
| 2025-11-04 | -2.16 | $31.63 | 1.5M |
| 2025-11-03 | -20.12 | $25.99 | 1.1M |
| 2025-10-31 | -3.41 | $25.50 | 454300 |
| 2025-10-30 | -23.55 | $24.21 | 196721 |
| 2025-10-29 | -39.86 | $23.74 | 196000 |
| 2025-10-28 | -25.27 | $24.15 | 168700 |
| 2025-10-27 | -31.58 | $23.96 | 210433 |
| 2025-10-24 | -12.28 | $24.51 | 198915 |
| 2025-10-23 | -11.07 | $24.18 | 209403 |
| 2025-10-22 | -12.50 | $23.74 | 246200 |
| 2025-10-21 | -28.85 | $23.40 | 279076 |
| 2025-10-20 | -58.40 | $23.01 | 284600 |
| 2025-10-17 | -91.70 | $22.14 | 230821 |
| 2025-10-16 | -77.66 | $22.53 | 240528 |
| 2025-10-15 | -78.39 | $22.51 | 339500 |
| 2025-10-14 | -75.58 | $22.36 | 254931 |
| 2025-10-13 | -58.79 | $22.81 | 186600 |
| 2025-10-10 | -46.59 | $23.08 | 263143 |
| 2025-10-09 | -29.38 | $23.66 | 191700 |
| 2025-10-08 | -31.45 | $23.59 | 242900 |
| 2025-10-07 | -51.34 | $22.92 | 279500 |
| 2025-10-06 | -41.33 | $23.31 | 419600 |
| 2025-10-03 | -58.38 | $22.72 | 228512 |
| 2025-10-02 | -72.54 | $22.23 | 455338 |
| 2025-10-01 | -49.71 | $23.02 | 410340 |
| 2025-09-30 | -56.94 | $22.77 | 212616 |
| 2025-09-29 | -68.79 | $22.36 | 227100 |
| 2025-09-26 | -58.67 | $22.71 | 163300 |
| 2025-09-25 | -57.80 | $22.74 | 306009 |
| 2025-09-24 | -59.14 | $22.67 | 251015 |
| 2025-09-23 | -26.88 | $23.56 | 261647 |
| 2025-09-22 | -15.03 | $24.08 | 301635 |
| 2025-09-19 | -6.96 | $24.41 | 692628 |
| 2025-09-18 | -24.90 | $23.46 | 558800 |
| 2025-09-17 | -52.99 | $21.82 | 251415 |
| 2025-09-16 | -54.27 | $21.75 | 435219 |
| 2025-09-15 | -56.62 | $21.62 | 644331 |
| 2025-09-12 | -60.25 | $21.42 | 301733 |
| 2025-09-11 | -34.61 | $22.75 | 332400 |
| 2025-09-10 | -31.30 | $22.94 | 380018 |
| 2025-09-09 | -1.56 | $24.65 | 309323 |
| 2025-09-08 | -8.11 | $24.06 | 276639 |
| 2025-09-05 | -17.12 | $23.56 | 233004 |
| 2025-09-04 | -24.91 | $23.09 | 419900 |
| 2025-09-03 | -22.98 | $23.20 | 656800 |
| 2025-09-02 | -3.15 | $24.21 | 659313 |
| 2025-08-29 | -0.32 | $24.01 | 518805 |
| 2025-08-28 | -2.53 | $23.46 | 655802 |
| 2025-08-27 | -0.90 | $22.28 | 839200 |
| 2025-08-26 | -4.25 | $21.35 | 490603 |
| 2025-08-25 | -11.28 | $20.57 | 281230 |
| 2025-08-22 | -7.27 | $20.84 | 355000 |
| 2025-08-21 | -20.18 | $19.97 | 227389 |
| 2025-08-20 | -23.00 | $19.78 | 343367 |
| 2025-08-19 | -21.22 | $19.90 | 635401 |
| 2025-08-18 | -11.42 | $20.56 | 360800 |
| 2025-08-15 | -18.40 | $20.09 | 717200 |
| 2025-08-14 | -22.40 | $19.82 | 724443 |
| 2025-08-13 | -28.49 | $19.41 | 2.4M |
| 2025-08-12 | -29.53 | $19.34 | 475200 |
| 2025-08-11 | -32.20 | $19.16 | 452900 |
| 2025-08-08 | -29.23 | $19.36 | 560800 |
| 2025-08-07 | -24.93 | $19.65 | 738080 |
| 2025-08-06 | -23.29 | $19.76 | 1.3M |
| 2025-08-05 | -14.54 | $20.35 | 2.0M |
| 2025-08-04 | -87.13 | $15.32 | 884200 |
| 2025-08-01 | -99.30 | $14.65 | 421610 |
| 2025-07-31 | -99.26 | $15.15 | 455600 |
| 2025-07-30 | -98.25 | $16.08 | 346200 |
| 2025-07-29 | -94.98 | $16.23 | 325700 |
| 2025-07-28 | -92.87 | $16.33 | 330900 |
| 2025-07-25 | -98.49 | $16.07 | 288523 |
| 2025-07-24 | -93.96 | $16.43 | 308618 |
| 2025-07-23 | -85.68 | $16.80 | 399252 |
| 2025-07-22 | -96.42 | $16.32 | 457400 |
| 2025-07-21 | -89.27 | $16.72 | 543400 |
| 2025-07-18 | -96.92 | $16.54 | 463744 |
| 2025-07-17 | -97.89 | $17.39 | 482566 |
| 2025-07-16 | -71.17 | $18.68 | 256827 |
| 2025-07-15 | -64.23 | $18.87 | 300500 |
| 2025-07-14 | -41.24 | $19.50 | 231100 |
| 2025-07-11 | -35.40 | $19.66 | 284100 |
| 2025-07-10 | -28.83 | $19.84 | 282936 |
| 2025-07-09 | -18.61 | $20.12 | 415214 |
| 2025-07-08 | -27.19 | $19.76 | 400644 |
| 2025-07-07 | -34.41 | $19.46 | 576200 |
| 2025-07-03 | -8.21 | $20.30 | 166047 |
| 2025-07-02 | -15.35 | $20.01 | 337500 |
| 2025-07-01 | -6.18 | $20.34 | 353247 |
| 2025-06-30 | -4.15 | $20.42 | 527611 |
| 2025-06-27 | -4.02 | $20.35 | 1.4M |
| 2025-06-26 | -3.91 | $19.75 | 434100 |
| 2025-06-25 | -2.90 | $19.47 | 430423 |
| 2025-06-24 | -5.60 | $19.16 | 310009 |
| 2025-06-23 | -13.49 | $18.85 | 255500 |
| 2025-06-20 | -21.88 | $18.52 | 312825 |
| 2025-06-18 | -11.96 | $18.91 | 335521 |
| 2025-06-17 | -21.37 | $18.54 | 581600 |
| 2025-06-16 | -2.80 | $19.27 | 369679 |
| 2025-06-13 | -6.78 | $18.75 | 516146 |
| 2025-06-12 | -0.30 | $18.82 | 573305 |
| 2025-06-11 | -7.14 | $18.44 | 424100 |
| 2025-06-10 | -13.95 | $18.04 | 323802 |
| 2025-06-09 | -9.33 | $18.17 | 469454 |
| 2025-06-06 | -3.15 | $17.60 | 560200 |
| 2025-06-05 | -30.22 | $17.02 | 343700 |
| 2025-06-04 | -30.22 | $17.02 | 279926 |
| 2025-06-03 | -50.59 | $16.71 | 391300 |
| 2025-06-02 | -80.57 | $16.27 | 487737 |
| 2025-05-30 | -88.05 | $15.97 | 441011 |
| 2025-05-29 | -89.63 | $15.95 | 329133 |
| 2025-05-28 | -83.82 | $16.23 | 540400 |
| 2025-05-27 | -97.00 | $15.80 | 531067 |
| 2025-05-23 | -91.47 | $16.10 | 287463 |
| 2025-05-22 | -96.32 | $15.89 | 292532 |
| 2025-05-21 | -94.81 | $16.02 | 318503 |
| 2025-05-20 | -88.76 | $16.50 | 244623 |
| 2025-05-19 | -90.17 | $16.40 | 334100 |
| 2025-05-16 | -85.25 | $16.75 | 393900 |
| 2025-05-15 | -89.04 | $16.48 | 409234 |
| 2025-05-14 | -91.29 | $16.32 | 439644 |
| 2025-05-13 | -81.32 | $17.03 | 498900 |
| 2025-05-12 | -81.18 | $17.04 | 370831 |
| 2025-05-09 | -84.69 | $16.79 | 380700 |
| 2025-05-08 | -78.79 | $17.21 | 583100 |
| 2025-05-07 | -81.04 | $17.05 | 792721 |
| 2025-05-06 | -87.08 | $16.62 | 1.6M |
| 2025-05-05 | -76.36 | $18.75 | 546500 |
| 2025-05-02 | -65.10 | $19.35 | 1.2M |
| 2025-05-01 | -65.85 | $19.31 | 471140 |
| 2025-04-30 | -51.97 | $20.05 | 394200 |
| 2025-04-29 | -55.72 | $19.85 | 322500 |
| 2025-04-28 | -51.22 | $20.09 | 489240 |
| 2025-04-25 | -41.09 | $20.63 | 298200 |
| 2025-04-24 | -35.46 | $20.93 | 567322 |
| 2025-04-23 | -29.08 | $21.27 | 468300 |
| 2025-04-22 | -2.39 | $21.98 | 350110 |
| 2025-04-21 | -15.51 | $21.14 | 635228 |
| 2025-04-17 | -6.94 | $21.51 | 454033 |
| 2025-04-16 | -5.28 | $21.26 | 501800 |
| 2025-04-15 | -2.47 | $21.05 | 515600 |
| 2025-04-14 | -34.25 | $19.89 | 193500 |
| 2025-04-11 | -39.45 | $19.70 | 209040 |
| 2025-04-10 | -50.41 | $19.30 | 251032 |
| 2025-04-09 | -28.22 | $20.11 | 553200 |
| 2025-04-08 | -69.59 | $18.60 | 419200 |
| 2025-04-07 | -56.16 | $19.09 | 420500 |
| 2025-04-04 | -79.32 | $18.57 | 459518 |
| 2025-04-03 | -79.92 | $19.19 | 289700 |
| 2025-04-02 | -48.08 | $20.19 | 267600 |
| 2025-04-01 | -70.49 | $19.78 | 244300 |
| 2025-03-31 | -65.98 | $20.02 | 324700 |
| 2025-03-28 | -68.04 | $19.94 | 203414 |
| 2025-03-27 | -80.82 | $20.10 | 178034 |
| 2025-03-26 | -82.42 | $20.08 | 181788 |
| 2025-03-25 | -73.05 | $20.84 | 175036 |
| 2025-03-24 | -71.28 | $20.98 | 155700 |
| 2025-03-21 | -77.08 | $20.52 | 605800 |
| 2025-03-20 | -83.47 | $20.07 | 355827 |
| 2025-03-19 | -78.30 | $20.54 | 235742 |
| 2025-03-18 | -79.82 | $20.49 | 470900 |
| 2025-03-17 | -85.38 | $20.03 | 629800 |
| 2025-03-14 | -93.55 | $19.29 | 705308 |
| 2025-03-13 | -99.39 | $18.76 | 408046 |
| 2025-03-12 | -90.49 | $19.63 | 609100 |
| 2025-03-11 | -91.41 | $19.54 | 736500 |
| 2025-03-10 | -97.65 | $18.93 | 761759 |
| 2025-03-07 | -92.71 | $20.21 | 412859 |
| 2025-03-06 | -96.95 | $20.59 | 489202 |
| 2025-03-05 | -88.12 | $21.32 | 342448 |
| 2025-03-04 | -77.84 | $22.23 | 689533 |
| 2025-03-03 | -98.71 | $21.27 | 553802 |
| 2025-02-28 | -93.64 | $21.68 | 940400 |
| 2025-02-27 | -83.80 | $25.28 | 586549 |
| 2025-02-26 | -66.20 | $26.04 | 389915 |
| 2025-02-25 | -88.19 | $25.09 | 591800 |
| 2025-02-24 | -90.77 | $25.36 | 242625 |
| 2025-02-21 | -99.06 | $25.75 | 294905 |
| 2025-02-20 | -91.97 | $26.15 | 361731 |
| 2025-02-19 | -58.16 | $27.19 | 331732 |
| 2025-02-18 | -58.60 | $26.72 | 315700 |
| 2025-02-14 | -32.85 | $27.32 | 352500 |
| 2025-02-13 | -26.82 | $27.61 | 703841 |
| 2025-02-12 | -21.83 | $27.85 | 363800 |
| 2025-02-11 | -15.76 | $28.12 | 423442 |
| 2025-02-10 | -36.81 | $27.71 | 409212 |
| 2025-02-07 | -51.66 | $27.60 | 267000 |
| 2025-02-06 | -55.86 | $27.83 | 293100 |
| 2025-02-05 | -52.56 | $28.12 | 461222 |
| 2025-02-04 | -52.22 | $28.15 | 410416 |
| 2025-02-03 | -45.39 | $28.75 | 299800 |
| 2025-01-31 | -50.85 | $28.27 | 325236 |
| 2025-01-30 | -51.42 | $28.22 | 277600 |
| 2025-01-29 | -59.73 | $27.49 | 358810 |
| 2025-01-28 | -64.62 | $27.06 | 306535 |
| 2025-01-27 | -69.28 | $26.65 | 368923 |
| 2025-01-24 | -71.67 | $26.44 | 249808 |
| 2025-01-23 | -70.99 | $26.50 | 221249 |
| 2025-01-22 | -69.62 | $26.62 | 449530 |
| 2025-01-21 | -68.49 | $26.72 | 655042 |
| 2025-01-17 | -88.74 | $24.94 | 508834 |
| 2025-01-16 | -87.03 | $25.09 | 375666 |
| 2025-01-15 | -87.83 | $25.02 | 541635 |
| 2025-01-14 | -82.82 | $25.46 | 1.1M |
| 2025-01-13 | -80.96 | $26.15 | 1.3M |
| 2025-01-10 | -35.98 | $30.25 | 1.2M |
| 2025-01-08 | -0.29 | $32.72 | 351600 |
| 2025-01-07 | -5.93 | $32.17 | 389601 |
| 2025-01-06 | -47.79 | $29.36 | 376130 |
| 2025-01-03 | -58.85 | $28.61 | 287900 |
| 2025-01-02 | -67.26 | $28.04 | 267451 |
| 2024-12-31 | -87.76 | $26.65 | 196100 |
| 2024-12-30 | -87.61 | $26.66 | 177348 |
| 2024-12-27 | -91.59 | $26.83 | 167200 |
| 2024-12-26 | -87.30 | $27.10 | 234500 |
| 2024-12-24 | -77.46 | $27.72 | 137429 |
| 2024-12-23 | -81.27 | $27.48 | 207610 |
| 2024-12-20 | -80.48 | $27.53 | 382600 |
| 2024-12-19 | -87.46 | $27.09 | 355700 |
| 2024-12-18 | -96.51 | $26.52 | 223600 |
| 2024-12-17 | -83.21 | $28.14 | 220400 |
| 2024-12-16 | -70.90 | $28.80 | 236734 |
| 2024-12-13 | -69.59 | $28.87 | 282400 |
| 2024-12-12 | -64.93 | $29.12 | 436111 |
| 2024-12-11 | -63.34 | $29.48 | 386300 |
| 2024-12-10 | -67.70 | $29.63 | 315400 |
| 2024-12-09 | -50.41 | $30.91 | 342723 |
| 2024-12-06 | -46.62 | $31.19 | 526341 |
| 2024-12-05 | -33.51 | $32.16 | 403136 |
| 2024-12-04 | -37.30 | $31.88 | 241322 |
| 2024-12-03 | -58.84 | $30.78 | 336500 |
| 2024-12-02 | -51.63 | $31.40 | 419802 |
| 2024-11-29 | -64.65 | $30.28 | 128800 |
| 2024-11-27 | -62.79 | $30.44 | 144628 |
| 2024-11-26 | -61.28 | $30.57 | 294577 |
| 2024-11-25 | -73.60 | $29.51 | 273346 |
| 2024-11-22 | -70.12 | $29.81 | 328905 |
| 2024-11-21 | -80.93 | $28.88 | 424765 |
| 2024-11-20 | -85.93 | $28.45 | 310500 |
| 2024-11-19 | -81.05 | $28.87 | 348200 |
| 2024-11-18 | -96.71 | $27.90 | 379132 |
| 2024-11-15 | -98.98 | $28.10 | 666900 |
| 2024-11-14 | -95.98 | $30.83 | 342411 |
| 2024-11-13 | -82.62 | $31.80 | 362900 |
| 2024-11-12 | -62.58 | $32.78 | 340503 |
| 2024-11-11 | -42.13 | $33.78 | 413663 |
| 2024-11-08 | -52.15 | $33.29 | 396300 |
| 2024-11-07 | -33.33 | $33.31 | 386100 |
| 2024-11-06 | -38.83 | $32.66 | 658715 |
| 2024-11-05 | -57.27 | $31.15 | 1.1M |
| 2024-11-04 | -22.91 | $33.64 | 729397 |
| 2024-11-01 | -29.21 | $33.15 | 821307 |
| 2024-10-31 | -0.85 | $34.67 | 448900 |
| 2024-10-30 | -0.14 | $34.54 | 253600 |
| 2024-10-29 | -10.51 | $33.78 | 401540 |
| 2024-10-28 | -30.26 | $32.40 | 269080 |
| 2024-10-25 | -45.10 | $31.37 | 400200 |
| 2024-10-24 | -38.90 | $31.80 | 252708 |
| 2024-10-23 | -37.18 | $31.92 | 283600 |
| 2024-10-22 | -32.28 | $32.26 | 274100 |
| 2024-10-21 | -37.90 | $31.87 | 380000 |
| 2024-10-18 | -26.80 | $32.64 | 281447 |
| 2024-10-17 | -20.75 | $33.06 | 411600 |
| 2024-10-16 | -10.52 | $33.77 | 428400 |
| 2024-10-15 | -14.70 | $33.48 | 1.0M |
| 2024-10-14 | -3.32 | $34.26 | 1.0M |
| 2024-10-11 | -24.55 | $31.31 | 324800 |
| 2024-10-10 | -85.11 | $28.30 | 307900 |
| 2024-10-09 | -76.06 | $28.75 | 489000 |
| 2024-10-08 | -50.70 | $30.01 | 350900 |
| 2024-10-07 | -60.56 | $29.52 | 373200 |
| 2024-10-04 | -63.98 | $29.35 | 203300 |
| 2024-10-03 | -82.70 | $28.42 | 131600 |
| 2024-10-02 | -81.69 | $28.47 | 174018 |
| 2024-10-01 | -89.34 | $28.09 | 199430 |
| 2024-09-30 | -84.96 | $28.52 | 352900 |
| 2024-09-27 | -98.94 | $27.86 | 280573 |
| 2024-09-26 | -99.12 | $28.00 | 310200 |
| 2024-09-25 | -93.35 | $28.60 | 258446 |
| 2024-09-24 | -79.42 | $29.25 | 265200 |
| 2024-09-23 | -61.99 | $29.97 | 298200 |
| 2024-09-20 | -23.93 | $31.47 | 703435 |
| 2024-09-19 | -32.84 | $30.53 | 371100 |
| 2024-09-18 | -35.63 | $30.36 | 483670 |
| 2024-09-17 | -21.02 | $31.25 | 417108 |
| 2024-09-16 | -17.40 | $30.95 | 433500 |
| 2024-09-13 | -13.19 | $31.18 | 214400 |
| 2024-09-12 | -21.48 | $30.68 | 423028 |
| 2024-09-11 | -2.75 | $31.03 | 372380 |
| 2024-09-10 | -29.56 | $29.30 | 190000 |
| 2024-09-09 | -27.86 | $29.33 | 164725 |
| 2024-09-06 | -28.10 | $29.32 | 302966 |
| 2024-09-05 | -23.50 | $29.48 | 247910 |
| 2024-09-04 | -28.14 | $28.91 | 275300 |
| 2024-09-03 | -19.70 | $29.18 | 346200 |
| 2024-08-30 | -8.00 | $29.67 | 239041 |
| 2024-08-29 | -6.49 | $29.79 | 382933 |
| 2024-08-28 | -17.72 | $28.63 | 377500 |
| 2024-08-27 | -9.87 | $29.44 | 266256 |
| 2024-08-26 | -15.59 | $28.85 | 272618 |
| 2024-08-23 | -8.62 | $29.57 | 721727 |
| 2024-08-22 | -14.24 | $27.53 | 361300 |
| 2024-08-21 | -7.55 | $27.85 | 254228 |
| 2024-08-20 | -16.49 | $27.01 | 288400 |
| 2024-08-19 | -6.38 | $27.96 | 769900 |
| 2024-08-16 | -13.58 | $26.99 | 307106 |
| 2024-08-15 | -11.34 | $27.14 | 257000 |
| 2024-08-14 | -13.13 | $26.97 | 348355 |
| 2024-08-13 | -5.57 | $27.69 | 369500 |
| 2024-08-12 | -15.44 | $26.75 | 317803 |
| 2024-08-09 | -14.20 | $26.83 | 432710 |
| 2024-08-08 | -3.82 | $27.84 | 636200 |
| 2024-08-07 | -13.34 | $26.81 | 1.3M |
| 2024-08-06 | -30.38 | $24.90 | 1.7M |
| 2024-08-05 | -38.71 | $21.85 | 605129 |
| 2024-08-02 | -32.93 | $22.28 | 608232 |
| 2024-08-01 | -21.78 | $23.04 | 442137 |
| 2024-07-31 | -7.73 | $24.13 | 300344 |
| 2024-07-30 | -6.24 | $23.73 | 476414 |
| 2024-07-29 | -10.92 | $22.03 | 482233 |
| 2024-07-26 | -18.36 | $21.06 | 498401 |
| 2024-07-25 | -53.29 | $19.31 | 246122 |
| 2024-07-24 | -42.52 | $19.85 | 202539 |
| 2024-07-23 | -36.15 | $20.29 | 252244 |
| 2024-07-22 | -43.76 | $19.90 | 272369 |
| 2024-07-19 | -43.38 | $19.92 | 418421 |
| 2024-07-18 | -63.45 | $18.94 | 333191 |
| 2024-07-17 | -58.92 | $19.41 | 528556 |
| 2024-07-16 | -60.16 | $19.52 | 464059 |
| 2024-07-15 | -70.63 | $18.85 | 409508 |
| 2024-07-12 | -76.02 | $18.55 | 343234 |
| 2024-07-11 | -78.25 | $18.49 | 379035 |
| 2024-07-10 | -92.70 | $17.48 | 306649 |
| 2024-07-09 | -87.41 | $17.85 | 532990 |
| 2024-07-08 | -85.98 | $17.95 | 652829 |
| 2024-07-05 | -93.85 | $17.40 | 960535 |
| 2024-07-03 | -83.33 | $21.25 | 328977 |
| 2024-07-02 | -85.25 | $21.26 | 202966 |
| 2024-07-01 | -87.32 | $21.19 | 288876 |
| 2024-06-28 | -73.77 | $21.77 | 638224 |
| 2024-06-27 | -90.45 | $21.16 | 160212 |
| 2024-06-26 | -92.12 | $21.09 | 219935 |
| 2024-06-25 | -83.77 | $21.44 | 225907 |
| 2024-06-24 | -66.11 | $22.18 | 363189 |
| 2024-06-21 | -84.96 | $21.39 | 376611 |
| 2024-06-20 | -92.89 | $21.07 | 292340 |
| 2024-06-18 | -80.65 | $22.16 | 189994 |
| 2024-06-17 | -62.97 | $22.82 | 296377 |
| 2024-06-14 | -60.27 | $22.92 | 167356 |
| 2024-06-13 | -66.76 | $22.68 | 354838 |
| 2024-06-12 | -49.46 | $23.32 | 473129 |
| 2024-06-11 | -97.30 | $21.55 | 286552 |
| 2024-06-10 | -72.49 | $23.20 | 177286 |
| 2024-06-07 | -74.35 | $23.15 | 246802 |
| 2024-06-06 | -84.29 | $23.03 | 229781 |
| 2024-06-05 | -75.10 | $23.27 | 282598 |
| 2024-06-04 | -65.52 | $23.52 | 209548 |
| 2024-06-03 | -81.70 | $23.40 | 199352 |
| 2024-05-31 | -84.66 | $23.26 | 208285 |
| 2024-05-30 | -40.77 | $24.21 | 184216 |
| 2024-05-29 | -29.98 | $24.51 | 206448 |
| 2024-05-28 | -27.06 | $24.53 | 179661 |
| 2024-05-24 | -28.47 | $24.37 | 130508 |
| 2024-05-23 | -33.03 | $23.74 | 287263 |
| 2024-05-22 | -20.00 | $24.48 | 217120 |
| 2024-05-21 | -13.85 | $24.92 | 216001 |
| 2024-05-20 | -13.57 | $24.94 | 417269 |
| 2024-05-17 | -23.36 | $24.24 | 246374 |
| 2024-05-16 | -23.64 | $24.22 | 285481 |
| 2024-05-15 | -20.92 | $24.36 | 241095 |
| 2024-05-14 | -26.99 | $23.91 | 221513 |
| 2024-05-13 | -22.40 | $24.25 | 218948 |
| 2024-05-10 | -22.54 | $24.24 | 357764 |
| 2024-05-09 | -20.11 | $24.42 | 322093 |
| 2024-05-08 | -31.98 | $23.54 | 267431 |
| 2024-05-07 | -28.48 | $23.80 | 328456 |
| 2024-05-06 | -20.24 | $24.41 | 437349 |
| 2024-05-03 | -21.32 | $24.33 | 839813 |
| 2024-05-02 | -7.46 | $22.84 | 322974 |
| 2024-05-01 | -13.30 | $22.02 | 250537 |
| 2024-04-30 | -29.24 | $21.09 | 330878 |
| 2024-04-29 | -20.26 | $21.53 | 207166 |
| 2024-04-26 | -55.88 | $20.34 | 112239 |
| 2024-04-25 | -75.78 | $19.51 | 187856 |
| 2024-04-24 | -67.39 | $19.86 | 113413 |
| 2024-04-23 | -62.59 | $20.06 | 198460 |
| 2024-04-22 | -73.38 | $19.61 | 94950 |
| 2024-04-19 | -80.58 | $19.31 | 129601 |
| 2024-04-18 | -83.21 | $19.20 | 139714 |
| 2024-04-17 | -97.46 | $18.84 | 109548 |
| 2024-04-16 | -90.10 | $18.94 | 138565 |
| 2024-04-15 | -83.09 | $19.23 | 102667 |
| 2024-04-12 | -63.04 | $20.06 | 148243 |
| 2024-04-11 | -45.65 | $20.78 | 86764 |
| 2024-04-10 | -54.11 | $20.43 | 112066 |
| 2024-04-09 | -27.29 | $21.54 | 123050 |
| 2024-04-08 | -43.72 | $20.86 | 111166 |
| 2024-04-05 | -44.69 | $20.82 | 154356 |
| 2024-04-04 | -34.54 | $21.24 | 155602 |
| 2024-04-03 | -32.13 | $21.53 | 176968 |
| 2024-04-02 | -16.97 | $22.20 | 182649 |
| 2024-04-01 | -15.84 | $22.25 | 220180 |
| 2024-03-28 | -17.06 | $22.15 | 380402 |
| 2024-03-27 | -48.19 | $21.28 | 155321 |
| 2024-03-26 | -48.83 | $21.59 | 209523 |
| 2024-03-25 | -58.44 | $20.82 | 156759 |
| 2024-03-22 | -65.16 | $20.27 | 201513 |
| 2024-03-21 | -55.01 | $21.10 | 308674 |
| 2024-03-20 | -64.18 | $20.35 | 179931 |
| 2024-03-19 | -76.28 | $19.36 | 311894 |
| 2024-03-18 | -81.30 | $18.95 | 175450 |
| 2024-03-15 | -82.52 | $18.85 | 308183 |
| 2024-03-14 | -77.02 | $19.30 | 150836 |
| 2024-03-13 | -70.17 | $19.86 | 173294 |
| 2024-03-12 | -68.95 | $19.96 | 219613 |
| 2024-03-11 | -67.85 | $20.05 | 238130 |
| 2024-03-08 | -58.80 | $20.79 | 385808 |
| 2024-03-07 | -59.29 | $20.75 | 335458 |
| 2024-03-06 | -50.61 | $21.46 | 274754 |
| 2024-03-05 | -40.22 | $22.31 | 511691 |
| 2024-03-04 | -53.42 | $21.23 | 416903 |
| 2024-03-01 | -69.19 | $19.94 | 608625 |
| 2024-02-29 | -92.18 | $18.06 | 965206 |
| 2024-02-28 | -36.23 | $24.39 | 351312 |
| 2024-02-27 | -15.27 | $25.09 | 278206 |
| 2024-02-26 | -23.35 | $24.51 | 209358 |
| 2024-02-23 | -31.04 | $23.87 | 179115 |
| 2024-02-22 | -18.12 | $24.36 | 142850 |
| 2024-02-21 | -11.17 | $24.69 | 288162 |
| 2024-02-20 | -4.50 | $25.09 | 247225 |
| 2024-02-16 | -0.99 | $25.30 | 211641 |
| 2024-02-15 | -1.56 | $24.88 | 403189 |
| 2024-02-14 | -19.94 | $23.50 | 169359 |
| 2024-02-13 | -27.07 | $23.06 | 329364 |
| 2024-02-12 | -2.11 | $24.60 | 279408 |
| 2024-02-09 | -13.13 | $23.92 | 120928 |
| 2024-02-08 | -14.26 | $23.85 | 138563 |
| 2024-02-07 | -20.58 | $23.46 | 143538 |
| 2024-02-06 | -11.99 | $23.99 | 153287 |
| 2024-02-05 | -23.18 | $23.30 | 288252 |
| 2024-02-02 | -21.39 | $23.41 | 130459 |
| 2024-02-01 | -17.02 | $23.68 | 150071 |
| 2024-01-31 | -26.74 | $23.08 | 202454 |
| 2024-01-30 | -12.48 | $23.96 | 191712 |
| 2024-01-29 | -0.49 | $24.70 | 319497 |
| 2024-01-26 | -24.88 | $21.73 | 394877 |
| 2024-01-25 | -50.71 | $20.64 | 258859 |
| 2024-01-24 | -73.22 | $19.69 | 215897 |
| 2024-01-23 | -68.48 | $19.89 | 120103 |
| 2024-01-22 | -70.85 | $19.79 | 197803 |
| 2024-01-19 | -85.78 | $19.16 | 207649 |
| 2024-01-18 | -84.90 | $19.52 | 155061 |
| 2024-01-17 | -92.45 | $19.23 | 335515 |
| 2024-01-16 | -91.18 | $19.37 | 222282 |
| 2024-01-12 | -86.21 | $20.03 | 147615 |
| 2024-01-11 | -65.96 | $20.61 | 121562 |
| 2024-01-10 | -37.50 | $21.43 | 197588 |
| 2024-01-09 | -50.56 | $20.96 | 279504 |
| 2024-01-08 | -24.86 | $21.87 | 274913 |
| 2024-01-05 | -47.09 | $21.00 | 388396 |
| 2024-01-04 | -65.08 | $20.32 | 234714 |
| 2024-01-03 | -52.65 | $20.79 | 207849 |
| 2024-01-02 | -21.69 | $21.96 | 260928 |
| 2023-12-29 | -29.51 | $21.58 | 211418 |
| 2023-12-28 | -0.29 | $22.43 | 161344 |
| 2023-12-27 | -3.69 | $22.13 | 167827 |
| 2023-12-26 | -9.85 | $21.93 | 118542 |
| 2023-12-22 | -19.08 | $21.63 | 196112 |
| 2023-12-21 | -2.79 | $21.79 | 252284 |
| 2023-12-20 | -48.43 | $20.48 | 248939 |
| 2023-12-19 | -27.53 | $21.08 | 161845 |
| 2023-12-18 | -61.32 | $20.11 | 222954 |
| 2023-12-15 | -62.72 | $20.07 | 338405 |
| 2023-12-14 | -40.13 | $20.61 | 472376 |
| 2023-12-13 | -1.62 | $20.55 | 679029 |
| 2023-12-12 | -19.19 | $19.99 | 309380 |
| 2023-12-11 | -22.50 | $19.61 | 110802 |
| 2023-12-08 | -7.89 | $20.17 | 200117 |
| 2023-12-07 | -28.07 | $19.30 | 184947 |
| 2023-12-06 | -24.36 | $19.46 | 277422 |
| 2023-12-05 | -15.78 | $19.83 | 185704 |
| 2023-12-04 | -12.99 | $19.95 | 169729 |
| 2023-12-01 | -9.16 | $19.97 | 219277 |
| 2023-11-30 | -8.55 | $19.99 | 243040 |
| 2023-11-29 | -9.66 | $19.86 | 296933 |
| 2023-11-28 | -12.91 | $19.48 | 176792 |
| 2023-11-27 | -6.57 | $19.78 | 138264 |
| 2023-11-24 | -5.00 | $19.88 | 52546 |
| 2023-11-22 | -3.85 | $19.85 | 151869 |
| 2023-11-21 | -9.72 | $19.38 | 174638 |
| 2023-11-20 | -1.14 | $20.06 | 243863 |
| 2023-11-17 | -4.63 | $19.64 | 230493 |
| 2023-11-16 | -6.02 | $19.25 | 165553 |
| 2023-11-15 | -6.43 | $19.22 | 248347 |
| 2023-11-14 | -7.50 | $19.14 | 393597 |
| 2023-11-13 | -23.00 | $17.72 | 145292 |
| 2023-11-10 | -30.58 | $17.18 | 242476 |
| 2023-11-09 | -30.59 | $17.13 | 257478 |
| 2023-11-08 | -19.20 | $17.96 | 225082 |
| 2023-11-07 | -18.66 | $18.00 | 273070 |
| 2023-11-06 | -17.83 | $18.06 | 396164 |
| 2023-11-03 | -18.93 | $17.98 | 731294 |
| 2023-11-02 | -8.58 | $16.65 | 359940 |
| 2023-11-01 | -9.48 | $15.70 | 479646 |
| 2023-10-31 | -11.47 | $15.62 | 497273 |
| 2023-10-30 | -48.57 | $14.23 | 391505 |
| 2023-10-27 | -79.25 | $13.06 | 337540 |
| 2023-10-26 | -81.67 | $13.08 | 224113 |
| 2023-10-25 | -89.50 | $12.66 | 292692 |
| 2023-10-24 | -79.54 | $13.22 | 191712 |
| 2023-10-23 | -87.01 | $12.80 | 553077 |
| 2023-10-20 | -87.01 | $12.80 | 164716 |
| 2023-10-19 | -87.01 | $12.80 | 183788 |
| 2023-10-18 | -83.10 | $13.02 | 176348 |
| 2023-10-17 | -73.31 | $13.57 | 354694 |
| 2023-10-16 | -77.22 | $13.35 | 423058 |
| 2023-10-13 | -94.48 | $12.38 | 241918 |
| 2023-10-12 | -99.10 | $12.19 | 290052 |
| 2023-10-11 | -95.76 | $13.62 | 282187 |
| 2023-10-10 | -87.77 | $14.68 | 267337 |
| 2023-10-09 | -93.98 | $14.36 | 288416 |
| 2023-10-06 | -98.34 | $14.45 | 534629 |
| 2023-10-05 | -97.53 | $14.86 | 232940 |
| 2023-10-04 | -90.92 | $15.41 | 174113 |
| 2023-10-03 | -97.84 | $15.65 | 177270 |
| 2023-10-02 | -86.50 | $16.43 | 178193 |
| 2023-09-29 | -77.80 | $16.89 | 275532 |
| 2023-09-28 | -66.97 | $17.39 | 270176 |
| 2023-09-27 | -89.75 | $16.39 | 167995 |
| 2023-09-26 | -97.15 | $16.07 | 198747 |
| 2023-09-25 | -94.08 | $16.52 | 107611 |
| 2023-09-22 | -96.21 | $16.52 | 102471 |
| 2023-09-21 | -92.68 | $16.66 | 101091 |
| 2023-09-20 | -87.37 | $16.94 | 156351 |
| 2023-09-19 | -91.75 | $16.77 | 170633 |
| 2023-09-18 | -93.81 | $16.69 | 236430 |
| 2023-09-15 | -90.72 | $17.30 | 459840 |
| 2023-09-14 | -81.74 | $17.60 | 162191 |
| 2023-09-13 | -54.49 | $18.51 | 184052 |
| 2023-09-12 | -62.28 | $18.25 | 224030 |
| 2023-09-11 | -47.01 | $18.76 | 146523 |
| 2023-09-08 | -59.58 | $18.34 | 178418 |
| 2023-09-07 | -46.11 | $18.79 | 130019 |
| 2023-09-06 | -37.43 | $19.08 | 118400 |
| 2023-09-05 | -35.91 | $19.12 | 155400 |
| 2023-09-01 | -19.88 | $19.66 | 119800 |
| 2023-08-31 | -11.87 | $19.93 | 280600 |
| 2023-08-30 | -13.99 | $19.91 | 156800 |
| 2023-08-29 | -18.55 | $19.62 | 180700 |
| 2023-08-28 | -38.80 | $18.78 | 318100 |
| 2023-08-25 | -38.18 | $18.63 | 149900 |
| 2023-08-24 | -35.97 | $18.71 | 271300 |
| 2023-08-23 | -30.12 | $18.45 | 177900 |
| 2023-08-22 | -42.24 | $17.67 | 143500 |
| 2023-08-21 | -38.35 | $17.92 | 284600 |
| 2023-08-18 | -43.94 | $17.56 | 227500 |
| 2023-08-17 | -48.60 | $17.26 | 227800 |
| 2023-08-16 | -34.78 | $18.15 | 215400 |
| 2023-08-15 | -24.84 | $18.79 | 203900 |
| 2023-08-14 | -24.69 | $18.80 | 315000 |
| 2023-08-11 | -44.88 | $17.50 | 305800 |
| 2023-08-10 | -44.88 | $17.50 | 245300 |
| 2023-08-09 | -42.08 | $17.68 | 165700 |
| 2023-08-08 | -41.46 | $17.72 | 265600 |
| 2023-08-07 | -38.82 | $17.89 | 279200 |
| 2023-08-04 | -33.09 | $18.50 | 440600 |
| 2023-08-03 | -31.24 | $18.77 | 739100 |
| 2023-08-02 | -54.02 | $16.79 | 307600 |
| 2023-08-01 | -54.50 | $16.72 | 424500 |
| 2023-07-31 | -52.83 | $16.85 | 504300 |
| 2023-07-28 | -53.08 | $16.83 | 419100 |
| 2023-07-27 | -65.47 | $15.84 | 1.4M |
| 2023-07-26 | -69.69 | $15.51 | 415300 |
| 2023-07-25 | -67.54 | $15.30 | 437300 |
| 2023-07-24 | -60.52 | $15.84 | 229300 |
| 2023-07-21 | -50.00 | $16.73 | 245800 |
| 2023-07-20 | -50.35 | $16.70 | 176500 |
| 2023-07-19 | -46.10 | $17.06 | 334500 |
| 2023-07-18 | -48.82 | $16.83 | 525600 |
| 2023-07-17 | -52.72 | $16.50 | 412300 |
| 2023-07-14 | -59.22 | $15.95 | 532300 |
| 2023-07-13 | -56.26 | $16.20 | 1.2M |
| 2023-07-12 | -35.82 | $17.93 | 2.0M |
| 2023-07-11 | -15.13 | $19.68 | 633400 |
| 2023-07-10 | -13.24 | $19.84 | 1.6M |
| 2023-07-07 | -7.80 | $20.30 | 12.8M |
| 2023-07-06 | -77.19 | $13.28 | 455200 |
| 2023-07-05 | -52.11 | $13.70 | 281300 |
| 2023-07-03 | -50.17 | $13.55 | 153400 |
| 2023-06-30 | -66.99 | $13.72 | 398200 |
| 2023-06-29 | -73.84 | $13.26 | 456400 |
| 2023-06-28 | -72.30 | $13.62 | 276000 |
| 2023-06-27 | -76.26 | $13.40 | 542900 |
| 2023-06-26 | -79.64 | $12.81 | 448400 |
| 2023-06-23 | -80.16 | $12.72 | 960700 |
| 2023-06-22 | -77.12 | $13.25 | 733200 |
| 2023-06-21 | -78.38 | $13.03 | 363700 |
| 2023-06-20 | -77.12 | $13.25 | 421900 |
| 2023-06-16 | -77.52 | $13.18 | 631500 |
| 2023-06-15 | -76.26 | $13.40 | 613200 |
| 2023-06-14 | -74.71 | $13.67 | 652900 |
| 2023-06-13 | -70.24 | $14.45 | 538500 |
| 2023-06-12 | -68.64 | $14.73 | 579800 |
| 2023-06-09 | -69.04 | $14.66 | 386200 |
| 2023-06-08 | -70.93 | $14.33 | 868700 |
| 2023-06-07 | -67.60 | $14.91 | 1.0M |
| 2023-06-06 | -68.69 | $14.72 | 4.2M |
| 2023-06-05 | -86.24 | $11.66 | 8.2M |
| 2023-06-02 | -47.37 | $22.73 | 234100 |
| 2023-06-01 | -67.42 | $21.05 | 1.5M |
| 2023-05-31 | -36.97 | $24.43 | 236200 |
| 2023-05-30 | -33.88 | $24.62 | 255200 |
| 2023-05-26 | -6.85 | $26.00 | 120200 |
| 2023-05-25 | -20.89 | $25.18 | 257700 |
| 2023-05-24 | -6.39 | $25.83 | 117300 |
| 2023-05-23 | -6.57 | $25.82 | 270600 |
| 2023-05-22 | -4.72 | $25.00 | 144100 |
| 2023-05-19 | -3.34 | $24.61 | 109600 |
| 2023-05-18 | -23.58 | $23.51 | 106200 |
| 2023-05-17 | -39.64 | $22.89 | 78700 |
| 2023-05-16 | -45.60 | $22.66 | 77100 |
| 2023-05-15 | -22.28 | $23.56 | 81500 |
| 2023-05-12 | -40.16 | $22.87 | 103700 |
| 2023-05-11 | -44.82 | $22.69 | 103600 |
| 2023-05-10 | -31.61 | $23.20 | 155000 |
| 2023-05-09 | -45.85 | $22.65 | 118600 |
| 2023-05-08 | -46.11 | $22.64 | 137400 |
| 2023-05-05 | -56.22 | $22.25 | 252900 |
| 2023-05-04 | -64.44 | $22.01 | 226500 |
| 2023-05-03 | -55.51 | $22.91 | 113100 |
| 2023-05-02 | -86.76 | $22.06 | 122700 |
| 2023-05-01 | -61.40 | $22.75 | 98500 |
| 2023-04-28 | -65.81 | $22.63 | 97900 |
| 2023-04-27 | -83.76 | $22.15 | 43700 |
| 2023-04-26 | -83.76 | $22.15 | 52900 |
| 2023-04-25 | -67.16 | $22.60 | 77500 |
| 2023-04-24 | -24.35 | $23.76 | 65000 |
| 2023-04-21 | -2.73 | $24.33 | 71900 |
| 2023-04-20 | -7.35 | $24.02 | 88000 |
| 2023-04-19 | -22.04 | $23.56 | 96800 |
| 2023-04-18 | -46.01 | $22.81 | 133400 |
| 2023-04-17 | -14.79 | $23.75 | 147900 |
| 2023-04-14 | -49.41 | $22.58 | 277800 |
| 2023-04-13 | -3.28 | $23.23 | 135300 |
| 2023-04-12 | -47.70 | $22.11 | 78800 |
| 2023-04-11 | -26.74 | $22.52 | 96100 |
| 2023-04-10 | -24.66 | $22.12 | 71200 |
| 2023-04-06 | -21.49 | $22.26 | 109900 |
| 2023-04-05 | -20.59 | $22.30 | 100300 |
| 2023-04-04 | -17.87 | $22.42 | 111300 |
| 2023-04-03 | -34.08 | $22.33 | 159700 |
| 2023-03-31 | -37.91 | $22.72 | 190600 |
| 2023-03-30 | -45.66 | $22.23 | 88500 |
| 2023-03-29 | -42.18 | $22.45 | 150500 |
| 2023-03-28 | -50.15 | $22.20 | 82800 |
| 2023-03-27 | -46.67 | $22.63 | 85200 |
| 2023-03-24 | -48.33 | $22.51 | 113900 |
| 2023-03-23 | -53.19 | $22.16 | 135300 |
| 2023-03-22 | -61.53 | $21.56 | 114000 |
| 2023-03-21 | -50.00 | $22.39 | 130900 |
| 2023-03-20 | -64.72 | $21.33 | 122100 |
| 2023-03-17 | -65.15 | $21.40 | 195500 |
| 2023-03-16 | -55.61 | $22.39 | 111300 |
| 2023-03-15 | -53.94 | $22.65 | 170400 |
| 2023-03-14 | -65.39 | $21.69 | 211200 |
| 2023-03-13 | -85.68 | $19.99 | 333400 |
| 2023-03-10 | -99.10 | $19.47 | 290200 |
| 2023-03-09 | -98.07 | $21.28 | 197000 |
| 2023-03-08 | -98.13 | $21.69 | 155600 |
| 2023-03-07 | -85.96 | $22.61 | 192600 |
| 2023-03-06 | -63.04 | $24.28 | 180400 |
| 2023-03-03 | -57.25 | $24.68 | 296300 |
| 2023-03-02 | -75.70 | $23.64 | 164100 |
| 2023-03-01 | -85.62 | $22.86 | 446500 |
| 2023-02-28 | -66.92 | $25.18 | 159900 |
| 2023-02-27 | -73.29 | $24.76 | 232000 |
| 2023-02-24 | -79.36 | $24.36 | 146400 |
| 2023-02-23 | -92.85 | $23.62 | 132100 |
| 2023-02-22 | -94.65 | $23.58 | 124900 |
| 2023-02-21 | -97.99 | $23.75 | 174200 |
| 2023-02-17 | -78.90 | $26.00 | 91500 |
| 2023-02-16 | -79.12 | $25.99 | 119400 |
| 2023-02-15 | -59.12 | $26.90 | 96700 |
| 2023-02-14 | -73.19 | $26.26 | 77800 |
| 2023-02-13 | -79.34 | $25.98 | 104000 |
| 2023-02-10 | -68.57 | $26.47 | 124700 |
| 2023-02-09 | -67.00 | $26.28 | 86700 |
| 2023-02-08 | -57.49 | $26.75 | 132300 |
| 2023-02-07 | -43.90 | $26.82 | 115100 |
| 2023-02-06 | -41.20 | $26.71 | 133400 |
| 2023-02-03 | -17.13 | $28.30 | 126500 |
| 2023-02-02 | -14.61 | $28.49 | 176700 |
| 2023-02-01 | -9.60 | $27.52 | 224900 |
| 2023-01-31 | -16.89 | $27.08 | 139700 |
| 2023-01-30 | -32.78 | $26.12 | 175000 |
| 2023-01-27 | -32.41 | $26.00 | 89800 |
| 2023-01-26 | -34.27 | $25.65 | 72800 |
| 2023-01-25 | -21.82 | $26.54 | 63300 |
| 2023-01-24 | -21.68 | $26.55 | 55900 |
| 2023-01-23 | -15.38 | $27.00 | 188600 |
| 2023-01-20 | -20.42 | $26.64 | 102800 |
| 2023-01-19 | -26.71 | $26.19 | 115600 |
| 2023-01-18 | -14.41 | $27.07 | 86200 |
| 2023-01-17 | -8.94 | $27.06 | 105900 |
| 2023-01-13 | -2.49 | $27.21 | 133000 |
| 2023-01-12 | -5.05 | $26.03 | 122500 |
| 2023-01-11 | -15.70 | $25.46 | 183200 |
| 2023-01-10 | -17.65 | $24.73 | 127400 |
| 2023-01-09 | -47.28 | $23.37 | 217000 |
| 2023-01-06 | -59.70 | $22.80 | 136100 |
| 2023-01-05 | -58.61 | $22.85 | 165500 |
| 2023-01-04 | -52.29 | $23.14 | 148700 |
| 2023-01-03 | -60.39 | $22.78 | 186500 |
| 2022-12-30 | -47.36 | $23.54 | 157300 |
| 2022-12-29 | -54.27 | $23.20 | 182700 |
| 2022-12-28 | -85.77 | $21.65 | 343500 |
| 2022-12-27 | -88.14 | $21.56 | 159300 |
| 2022-12-23 | -47.65 | $23.23 | 101800 |
| 2022-12-22 | -38.17 | $23.66 | 66100 |
| 2022-12-21 | -30.20 | $24.04 | 123900 |
| 2022-12-20 | -42.09 | $23.29 | 204800 |
| 2022-12-19 | -47.96 | $22.93 | 178500 |
| 2022-12-16 | -29.36 | $24.07 | 275900 |
| 2022-12-15 | -19.19 | $24.69 | 187300 |
| 2022-12-14 | -16.59 | $24.85 | 191100 |
| 2022-12-13 | -32.52 | $23.87 | 168200 |
| 2022-12-12 | -45.53 | $23.07 | 161100 |
| 2022-12-09 | -57.72 | $22.32 | 193900 |
| 2022-12-08 | -23.74 | $24.41 | 166500 |
| 2022-12-07 | -27.24 | $23.68 | 119000 |
| 2022-12-06 | -25.62 | $23.81 | 124300 |
| 2022-12-05 | -18.16 | $24.41 | 180500 |
| 2022-12-02 | -1.99 | $25.71 | 153700 |
| 2022-12-01 | -27.76 | $24.05 | 142400 |
| 2022-11-30 | -34.92 | $23.59 | 314600 |
| 2022-11-29 | -54.35 | $21.87 | 380200 |
| 2022-11-28 | -68.59 | $20.61 | 124900 |
| 2022-11-25 | -61.13 | $21.27 | 41000 |
| 2022-11-23 | -63.39 | $21.07 | 132900 |
| 2022-11-22 | -63.28 | $21.08 | 123900 |
| 2022-11-21 | -65.99 | $20.84 | 118300 |
| 2022-11-18 | -64.18 | $21.00 | 281300 |
| 2022-11-17 | -75.48 | $20.00 | 235000 |
| 2022-11-16 | -55.37 | $21.78 | 144700 |
| 2022-11-15 | -41.24 | $23.03 | 140400 |
| 2022-11-14 | -46.33 | $22.58 | 271600 |
| 2022-11-11 | -48.25 | $22.41 | 369900 |
| 2022-11-10 | -63.95 | $21.02 | 541300 |
| 2022-11-09 | -97.18 | $18.08 | 295400 |
| 2022-11-08 | -85.42 | $20.12 | 249700 |
| 2022-11-07 | -99.01 | $19.70 | 231600 |
| 2022-11-04 | -69.91 | $21.94 | 169900 |
| 2022-11-03 | -39.14 | $24.27 | 264100 |
| 2022-11-02 | -51.34 | $24.77 | 176900 |
| 2022-11-01 | -40.91 | $25.82 | 184100 |
| 2022-10-31 | -44.66 | $25.52 | 359900 |
| 2022-10-28 | -65.13 | $23.43 | 189300 |
| 2022-10-27 | -79.24 | $21.99 | 251500 |
| 2022-10-26 | -76.89 | $22.23 | 217600 |
| 2022-10-25 | -80.31 | $21.88 | 279000 |
| 2022-10-24 | -96.15 | $20.34 | 150200 |
| 2022-10-21 | -84.80 | $21.49 | 207000 |
| 2022-10-20 | -91.42 | $21.77 | 99900 |
| 2022-10-19 | -89.88 | $21.91 | 306400 |
| 2022-10-18 | -80.71 | $23.51 | 178000 |
| 2022-10-17 | -82.68 | $23.35 | 306300 |
| 2022-10-14 | -99.02 | $22.02 | 215200 |
| 2022-10-13 | -76.29 | $24.32 | 283700 |
| 2022-10-12 | -72.45 | $24.61 | 153700 |
| 2022-10-11 | -79.21 | $24.10 | 151100 |
| 2022-10-10 | -88.09 | $24.09 | 135600 |
| 2022-10-07 | -50.88 | $26.62 | 221400 |
| 2022-10-06 | -37.35 | $27.54 | 225000 |
| 2022-10-05 | -13.53 | $29.16 | 222500 |
| 2022-10-04 | -1.18 | $30.00 | 235100 |
| 2022-10-03 | -33.18 | $27.77 | 256500 |
| 2022-09-30 | -58.33 | $26.08 | 236800 |
| 2022-09-29 | -68.15 | $25.42 | 127000 |
| 2022-09-28 | -58.18 | $26.09 | 249100 |
| 2022-09-27 | -92.84 | $23.78 | 110600 |
| 2022-09-26 | -93.12 | $23.77 | 115100 |
| 2022-09-23 | -95.94 | $24.65 | 140100 |
| 2022-09-22 | -94.63 | $25.00 | 131800 |
| 2022-09-21 | -79.18 | $26.54 | 180000 |
| 2022-09-20 | -79.55 | $26.51 | 207100 |
| 2022-09-19 | -94.06 | $25.81 | 225800 |
| 2022-09-16 | -85.38 | $27.15 | 168800 |
| 2022-09-15 | -66.62 | $28.42 | 127000 |
| 2022-09-14 | -67.65 | $28.35 | 74100 |
| 2022-09-13 | -71.15 | $28.24 | 156500 |
| 2022-09-12 | -54.68 | $29.74 | 126600 |
| 2022-09-09 | -61.20 | $29.33 | 97900 |
| 2022-09-08 | -77.87 | $28.36 | 229400 |
| 2022-09-07 | -94.57 | $26.70 | 284600 |
| 2022-09-06 | -99.28 | $26.40 | 179500 |
| 2022-09-02 | -93.65 | $27.99 | 164300 |
| 2022-09-01 | -88.68 | $28.42 | 142200 |
| 2022-08-31 | -87.76 | $29.00 | 159900 |
| 2022-08-30 | -83.19 | $29.37 | 149700 |
| 2022-08-29 | -69.08 | $29.60 | 249100 |
| 2022-08-26 | -54.84 | $30.94 | 218800 |
| 2022-08-25 | -36.56 | $32.66 | 94000 |
| 2022-08-24 | -41.99 | $32.09 | 102900 |
| 2022-08-23 | -53.51 | $30.99 | 108800 |
| 2022-08-22 | -44.38 | $31.20 | 101200 |
| 2022-08-19 | -38.02 | $31.88 | 190300 |
| 2022-08-18 | -33.42 | $32.39 | 145600 |
| 2022-08-17 | -31.89 | $32.56 | 169600 |
| 2022-08-16 | -34.89 | $32.13 | 180500 |
| 2022-08-15 | -21.29 | $33.49 | 224500 |
| 2022-08-12 | -16.69 | $33.94 | 210500 |
| 2022-08-11 | -14.61 | $34.21 | 417600 |
| 2022-08-10 | -11.64 | $34.32 | 362000 |
| 2022-08-09 | -40.78 | $30.64 | 518200 |
| 2022-08-08 | -34.72 | $28.48 | 599300 |
| 2022-08-05 | -9.20 | $30.56 | 188500 |
| 2022-08-04 | -3.07 | $31.06 | 159900 |
| 2022-08-03 | -4.37 | $29.73 | 177600 |
| 2022-08-02 | -6.90 | $29.19 | 181600 |
| 2022-08-01 | -14.82 | $27.21 | 165100 |
| 2022-07-29 | -2.37 | $27.96 | 119400 |
| 2022-07-28 | -1.58 | $28.01 | 134600 |
| 2022-07-27 | -2.05 | $27.98 | 160600 |
| 2022-07-26 | -9.77 | $27.32 | 213900 |
| 2022-07-25 | -32.95 | $25.83 | 130700 |
| 2022-07-22 | -39.40 | $25.44 | 94400 |
| 2022-07-21 | -6.89 | $27.15 | 106600 |
| 2022-07-20 | -3.38 | $27.08 | 194900 |
| 2022-07-19 | -12.45 | $25.44 | 322900 |
| 2022-07-18 | -30.29 | $23.50 | 206400 |
| 2022-07-15 | -18.38 | $24.73 | 158900 |
| 2022-07-14 | -20.25 | $24.52 | 165200 |
| 2022-07-13 | -0.98 | $26.68 | 339000 |
| 2022-07-12 | -4.74 | $25.82 | 480800 |
| 2022-07-11 | -12.00 | $25.04 | 198600 |
| 2022-07-08 | -4.93 | $25.80 | 270300 |
| 2022-07-07 | -0.71 | $25.34 | 794300 |
| 2022-07-06 | -15.38 | $23.34 | 157800 |
| 2022-07-05 | -2.78 | $24.31 | 363500 |
| 2022-07-01 | -18.57 | $22.51 | 225500 |
| 2022-06-30 | -25.15 | $21.95 | 188800 |
| 2022-06-29 | -12.69 | $23.01 | 143100 |
| 2022-06-28 | -13.04 | $22.98 | 285900 |
| 2022-06-27 | -17.39 | $22.61 | 348300 |
| 2022-06-24 | -3.06 | $23.83 | 1.3M |
| 2022-06-23 | -11.99 | $22.11 | 677200 |
| 2022-06-22 | -68.33 | $17.93 | 276400 |
| 2022-06-21 | -88.81 | $16.41 | 511000 |
| 2022-06-17 | -94.34 | $16.00 | 566900 |
| 2022-06-16 | -93.94 | $16.03 | 344600 |
| 2022-06-15 | -93.93 | $16.96 | 422800 |
| 2022-06-14 | -94.60 | $17.04 | 201300 |
| 2022-06-13 | -95.53 | $18.09 | 279700 |
| 2022-06-10 | -73.61 | $19.43 | 166600 |
| 2022-06-09 | -35.06 | $20.90 | 167600 |
| 2022-06-08 | -19.87 | $21.81 | 137200 |
| 2022-06-07 | -29.38 | $21.24 | 197300 |
| 2022-06-06 | -24.21 | $21.55 | 479300 |
| 2022-06-03 | -65.11 | $19.10 | 592200 |
| 2022-06-02 | -51.86 | $20.77 | 556700 |
| 2022-06-01 | -47.50 | $21.11 | 336900 |
| 2022-05-31 | -34.82 | $22.27 | 668700 |
| 2022-05-27 | -29.74 | $22.68 | 253500 |
| 2022-05-26 | -50.68 | $20.99 | 335200 |
| 2022-05-25 | -67.66 | $19.62 | 202700 |
| 2022-05-24 | -61.59 | $20.11 | 183500 |
| 2022-05-23 | -44.61 | $21.48 | 252300 |
| 2022-05-20 | -42.50 | $21.65 | 411500 |
| 2022-05-19 | -67.53 | $19.63 | 400300 |
| 2022-05-18 | -82.79 | $18.54 | 200000 |
| 2022-05-17 | -64.90 | $20.13 | 276900 |
| 2022-05-16 | -72.22 | $19.48 | 303700 |
| 2022-05-13 | -69.63 | $19.71 | 329400 |
| 2022-05-12 | -82.82 | $18.97 | 424200 |
| 2022-05-11 | -99.82 | $18.10 | 528400 |
| 2022-05-10 | -87.12 | $20.28 | 436100 |
| 2022-05-09 | -98.79 | $19.17 | 557400 |
| 2022-05-06 | -92.35 | $21.15 | 455600 |
| 2022-05-05 | -97.54 | $21.86 | 376800 |
| 2022-05-04 | -83.99 | $24.24 | 381000 |
| 2022-05-03 | -90.60 | $24.09 | 215800 |
| 2022-05-02 | -88.92 | $24.56 | 378200 |
| 2022-04-29 | -97.61 | $22.34 | 342000 |
| 2022-04-28 | -95.26 | $22.94 | 257000 |
| 2022-04-27 | -95.79 | $22.90 | 313800 |
| 2022-04-26 | -97.76 | $22.40 | 714800 |
| 2022-04-25 | -94.29 | $23.82 | 850900 |
| 2022-04-22 | -97.95 | $22.91 | 528700 |
| 2022-04-21 | -99.17 | $23.45 | 625000 |
| 2022-04-20 | -94.75 | $24.51 | 1.2M |
| 2022-04-19 | -95.55 | $24.32 | 1.7M |
| 2022-04-18 | -97.95 | $24.35 | 434500 |
| 2022-04-14 | -98.89 | $25.94 | 348400 |
| 2022-04-13 | -94.12 | $28.39 | 385600 |
| 2022-04-12 | -99.29 | $27.65 | 827100 |
| 2022-04-11 | -97.85 | $30.92 | 456000 |
| 2022-04-08 | -98.91 | $32.75 | 427300 |
| 2022-04-07 | -98.17 | $34.95 | 280900 |
| 2022-04-06 | -93.65 | $36.20 | 377300 |
| 2022-04-05 | -78.70 | $38.40 | 351700 |
| 2022-04-04 | -11.36 | $45.99 | 65300 |
| 2022-04-01 | -8.86 | $45.98 | 90300 |
| 2022-03-31 | -18.27 | $44.86 | 145500 |
| 2022-03-30 | -23.95 | $44.00 | 173500 |
| 2022-03-29 | -13.17 | $45.82 | 238800 |
| 2022-03-28 | -47.90 | $42.46 | 120600 |
| 2022-03-25 | -48.63 | $42.37 | 120800 |
| 2022-03-24 | -34.11 | $44.17 | 125700 |
| 2022-03-23 | -38.55 | $43.62 | 101700 |
| 2022-03-22 | -20.00 | $45.92 | 67100 |
| 2022-03-21 | -38.31 | $43.65 | 84300 |
| 2022-03-18 | -26.45 | $45.12 | 203500 |
| 2022-03-17 | -36.53 | $43.87 | 142900 |
| 2022-03-16 | -56.53 | $41.39 | 140500 |
| 2022-03-15 | -96.29 | $36.46 | 155400 |
| 2022-03-14 | -99.30 | $37.02 | 313600 |
| 2022-03-11 | -74.98 | $39.95 | 123200 |
| 2022-03-10 | -46.85 | $43.12 | 108400 |
| 2022-03-09 | -45.16 | $43.31 | 168200 |
| 2022-03-08 | -58.47 | $41.81 | 143000 |
| 2022-03-07 | -63.00 | $41.30 | 137600 |
| 2022-03-04 | -54.48 | $42.26 | 130400 |
| 2022-03-03 | -29.02 | $45.13 | 207100 |
| 2022-03-02 | -20.76 | $46.06 | 156300 |
| 2022-03-01 | -15.08 | $46.70 | 299000 |
| 2022-02-28 | -38.83 | $43.29 | 339700 |
| 2022-02-25 | -19.89 | $44.69 | 171900 |
| 2022-02-24 | -30.82 | $43.31 | 255300 |
| 2022-02-23 | -65.69 | $38.91 | 273300 |
| 2022-02-22 | -60.96 | $39.22 | 187700 |
| 2022-02-18 | -47.14 | $39.78 | 146800 |
| 2022-02-17 | -45.93 | $39.97 | 152000 |
| 2022-02-16 | -25.67 | $43.16 | 240700 |
| 2022-02-15 | -26.68 | $43.00 | 275200 |
| 2022-02-14 | -22.30 | $43.69 | 139700 |
| 2022-02-11 | -23.76 | $43.46 | 122500 |
| 2022-02-10 | -16.71 | $44.57 | 176600 |
| 2022-02-09 | -1.21 | $46.98 | 220200 |
| 2022-02-08 | -4.11 | $45.23 | 207600 |
| 2022-02-07 | -11.91 | $44.11 | 352400 |
| 2022-02-04 | -11.70 | $42.93 | 285600 |
| 2022-02-03 | -21.17 | $41.70 | 262700 |
| 2022-02-02 | -23.02 | $41.46 | 185400 |
| 2022-02-01 | -22.77 | $42.45 | 174800 |
| 2022-01-31 | -18.91 | $43.25 | 422300 |
| 2022-01-28 | -52.20 | $38.41 | 290300 |
| 2022-01-27 | -71.80 | $35.56 | 393900 |
| 2022-01-26 | -66.92 | $36.27 | 490100 |
| 2022-01-25 | -75.86 | $34.97 | 307000 |
| 2022-01-24 | -72.63 | $35.44 | 361200 |
| 2022-01-21 | -95.09 | $33.60 | 293400 |
| 2022-01-20 | -92.94 | $33.88 | 295600 |
| 2022-01-19 | -98.39 | $33.17 | 246400 |
| 2022-01-18 | -97.55 | $33.66 | 261200 |
| 2022-01-14 | -86.60 | $36.69 | 265800 |
| 2022-01-13 | -91.96 | $36.96 | 135900 |
| 2022-01-12 | -85.19 | $38.64 | 182600 |
| 2022-01-11 | -65.74 | $40.32 | 290400 |
| 2022-01-10 | -66.78 | $40.23 | 195600 |
| 2022-01-07 | -86.27 | $39.09 | 163800 |
| 2022-01-06 | -79.53 | $39.63 | 216600 |
| 2022-01-05 | -72.56 | $40.44 | 223100 |
| 2022-01-04 | -32.70 | $44.00 | 310700 |
| 2022-01-03 | -14.45 | $45.63 | 309100 |
| 2021-12-31 | -45.35 | $42.87 | 126300 |
| 2021-12-30 | -34.71 | $43.82 | 188900 |
| 2021-12-29 | -64.73 | $41.14 | 126500 |
| 2021-12-28 | -64.05 | $41.20 | 92400 |
| 2021-12-27 | -59.69 | $41.59 | 178100 |
| 2021-12-23 | -48.60 | $42.58 | 120000 |
| 2021-12-22 | -50.06 | $42.45 | 154000 |
| 2021-12-21 | -45.91 | $42.82 | 181700 |
| 2021-12-20 | -68.31 | $41.02 | 257600 |
| 2021-12-17 | -64.98 | $42.28 | 376800 |
| 2021-12-16 | -92.90 | $39.06 | 293300 |
| 2021-12-15 | -79.48 | $41.31 | 205400 |
| 2021-12-14 | -95.79 | $39.61 | 148600 |
| 2021-12-13 | -92.93 | $40.42 | 207900 |
| 2021-12-10 | -92.28 | $40.52 | 147200 |
| 2021-12-09 | -82.40 | $42.03 | 188400 |
| 2021-12-08 | -64.53 | $45.76 | 257500 |
| 2021-12-07 | -81.15 | $43.52 | 307600 |
| 2021-12-06 | -97.40 | $39.94 | 312900 |
| 2021-12-03 | -90.96 | $41.43 | 645300 |
| 2021-12-02 | -89.01 | $41.92 | 627500 |
| 2021-12-01 | -99.26 | $39.52 | 295500 |
| 2021-11-30 | -94.83 | $41.33 | 368000 |
| 2021-11-29 | -98.19 | $41.35 | 222300 |
| 2021-11-26 | -97.33 | $43.12 | 114500 |
| 2021-11-24 | -90.93 | $44.86 | 347200 |
| 2021-11-23 | -92.50 | $44.50 | 284400 |
| 2021-11-22 | -93.88 | $45.14 | 409000 |
| 2021-11-19 | -98.81 | $47.50 | 400500 |
| 2021-11-18 | -93.71 | $49.31 | 307500 |
| 2021-11-17 | -90.67 | $52.40 | 192500 |
| 2021-11-16 | -80.62 | $54.27 | 193900 |
| 2021-11-15 | -92.22 | $52.40 | 252500 |
| 2021-11-12 | -97.81 | $51.68 | 143400 |
| 2021-11-11 | -95.94 | $52.80 | 232800 |
| 2021-11-10 | -99.12 | $52.96 | 262700 |
| 2021-11-09 | -94.77 | $55.24 | 423700 |
| 2021-11-08 | -66.67 | $61.51 | 223900 |
| 2021-11-05 | -84.97 | $59.55 | 269500 |
| 2021-11-04 | -95.72 | $59.93 | 182000 |
| 2021-11-03 | -78.12 | $62.08 | 120800 |
| 2021-11-02 | -69.68 | $62.79 | 132800 |
| 2021-11-01 | -39.33 | $65.11 | 218400 |
| 2021-10-29 | -68.78 | $62.35 | 132100 |
| 2021-10-28 | -51.97 | $63.89 | 135700 |
| 2021-10-27 | -86.35 | $60.74 | 222400 |
| 2021-10-26 | -76.86 | $61.61 | 88000 |
| 2021-10-25 | -66.39 | $63.10 | 130100 |
| 2021-10-22 | -74.16 | $62.73 | 90400 |
| 2021-10-21 | -77.43 | $62.91 | 191500 |
| 2021-10-20 | -66.79 | $64.98 | 133500 |
| 2021-10-19 | -51.06 | $67.58 | 248200 |
| 2021-10-18 | -80.76 | $62.67 | 151000 |
| 2021-10-15 | -76.51 | $63.58 | 143500 |
| 2021-10-14 | -70.44 | $65.10 | 193300 |
| 2021-10-13 | -80.45 | $63.20 | 124100 |
| 2021-10-12 | -81.56 | $62.99 | 98800 |
| 2021-10-11 | -92.20 | $60.97 | 112000 |
| 2021-10-08 | -90.46 | $61.30 | 124600 |
| 2021-10-07 | -70.65 | $65.06 | 145700 |
| 2021-10-06 | -76.03 | $64.04 | 140300 |
| 2021-10-05 | -81.35 | $63.03 | 134500 |
| 2021-10-04 | -95.02 | $60.44 | 174600 |
| 2021-10-01 | -78.90 | $65.34 | 233600 |
| 2021-09-30 | -83.66 | $66.50 | 365400 |
| 2021-09-29 | -95.22 | $64.83 | 176600 |
| 2021-09-28 | -98.07 | $65.88 | 187300 |
| 2021-09-27 | -88.28 | $71.12 | 119000 |
| 2021-09-24 | -72.84 | $72.44 | 114700 |
| 2021-09-23 | -43.06 | $74.95 | 116300 |
| 2021-09-22 | -39.98 | $75.21 | 175600 |
| 2021-09-21 | -55.28 | $73.92 | 165700 |
| 2021-09-20 | -41.26 | $73.72 | 169300 |
| 2021-09-17 | -7.41 | $77.32 | 382300 |
| 2021-09-16 | -13.35 | $76.21 | 118700 |
| 2021-09-15 | -19.45 | $74.72 | 124000 |
| 2021-09-14 | -25.36 | $73.27 | 136200 |
| 2021-09-13 | -25.79 | $73.18 | 140800 |
| 2021-09-10 | -19.58 | $74.48 | 159200 |
| 2021-09-09 | -13.13 | $75.83 | 155200 |
| 2021-09-08 | -9.84 | $76.52 | 98900 |
| 2021-09-07 | -8.55 | $76.79 | 127300 |
| 2021-09-03 | -7.17 | $76.79 | 114600 |
| 2021-09-02 | -3.25 | $77.60 | 242800 |
| 2021-09-01 | -13.52 | $75.48 | 153800 |
| 2021-08-31 | -7.46 | $76.73 | 189800 |
| 2021-08-30 | -18.03 | $74.55 | 237800 |
| 2021-08-27 | -19.29 | $74.29 | 161900 |
| 2021-08-26 | -27.78 | $72.54 | 113100 |
| 2021-08-25 | -27.39 | $72.62 | 108500 |
| 2021-08-24 | -23.90 | $73.34 | 159100 |
| 2021-08-23 | -36.06 | $70.83 | 173000 |
| 2021-08-20 | -58.46 | $66.21 | 149200 |
| 2021-08-19 | -79.06 | $61.96 | 114100 |
| 2021-08-18 | -82.07 | $61.34 | 159200 |
| 2021-08-17 | -87.93 | $60.13 | 183200 |
| 2021-08-16 | -94.52 | $61.02 | 165300 |
| 2021-08-13 | -85.58 | $64.44 | 78600 |
| 2021-08-12 | -71.91 | $66.65 | 154100 |
| 2021-08-11 | -92.70 | $63.29 | 273600 |
| 2021-08-10 | -61.51 | $68.33 | 271100 |
| 2021-08-09 | -24.14 | $71.85 | 112600 |
| 2021-08-06 | -24.38 | $71.82 | 111900 |
| 2021-08-05 | -8.02 | $73.92 | 194700 |
| 2021-08-04 | -44.34 | $69.19 | 100100 |
| 2021-08-03 | -35.06 | $70.37 | 120300 |
| 2021-08-02 | -39.78 | $69.77 | 111800 |
| 2021-07-30 | -39.15 | $69.85 | 103400 |
| 2021-07-29 | -49.69 | $68.51 | 69700 |
| 2021-07-28 | -51.23 | $68.65 | 144100 |
| 2021-07-27 | -92.33 | $63.40 | 240300 |
| 2021-07-26 | -82.20 | $66.22 | 106700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.56
2026-07-21
Close Price
$24.51
Vol: 326248Average Directional Index - Detailed Analysis
Minimum
6.86
Average
23.08
Maximum
49.12
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 16.56 | $24.51 | 326248 |
| 2026-07-20 | 16.10 | $23.90 | 315700 |
| 2026-07-17 | 15.84 | $24.16 | 242900 |
| 2026-07-16 | 15.57 | $24.23 | 375700 |
| 2026-07-15 | 15.14 | $24.02 | 188232 |
| 2026-07-14 | 15.14 | $23.12 | 251300 |
| 2026-07-13 | 15.50 | $22.98 | 269909 |
| 2026-07-10 | 15.88 | $23.72 | 207334 |
| 2026-07-09 | 15.74 | $24.56 | 262629 |
| 2026-07-08 | 15.46 | $23.64 | 413200 |
| 2026-07-07 | 15.56 | $23.83 | 234221 |
| 2026-07-06 | 15.58 | $24.21 | 209118 |
| 2026-07-02 | 15.53 | $24.11 | 175503 |
| 2026-07-01 | 15.22 | $24.71 | 318300 |
| 2026-06-30 | 14.94 | $23.85 | 336710 |
| 2026-06-29 | 14.94 | $24.32 | 324300 |
| 2026-06-26 | 14.43 | $24.30 | 1.0M |
| 2026-06-25 | 14.07 | $22.91 | 305331 |
| 2026-06-24 | 14.32 | $22.12 | 457800 |
| 2026-06-23 | 14.82 | $21.38 | 439300 |
| 2026-06-22 | 15.57 | $21.20 | 429412 |
| 2026-06-18 | 16.10 | $21.12 | 726610 |
| 2026-06-17 | 16.47 | $20.25 | 310437 |
| 2026-06-16 | 16.59 | $20.46 | 380221 |
| 2026-06-15 | 16.97 | $20.66 | 220500 |
| 2026-06-12 | 17.30 | $20.70 | 154629 |
| 2026-06-11 | 17.71 | $21.01 | 215218 |
| 2026-06-10 | 18.16 | $21.08 | 245606 |
| 2026-06-09 | 18.77 | $21.08 | 289500 |
| 2026-06-08 | 19.21 | $20.12 | 248000 |
| 2026-06-05 | 19.66 | $21.01 | 212500 |
| 2026-06-04 | 20.50 | $21.60 | 293300 |
| 2026-06-03 | 21.38 | $20.39 | 516629 |
| 2026-06-02 | 21.80 | $19.71 | 459997 |
| 2026-06-01 | 22.15 | $20.97 | 312139 |
| 2026-05-29 | 22.86 | $21.08 | 358633 |
| 2026-05-28 | 23.83 | $22.11 | 299800 |
| 2026-05-27 | 24.89 | $21.26 | 626062 |
| 2026-05-26 | 25.85 | $19.69 | 401928 |
| 2026-05-22 | 26.06 | $20.15 | 289300 |
| 2026-05-21 | 26.46 | $20.54 | 327300 |
| 2026-05-20 | 26.76 | $20.03 | 425111 |
| 2026-05-19 | 26.75 | $19.20 | 343500 |
| 2026-05-18 | 26.57 | $19.32 | 515300 |
| 2026-05-15 | 26.37 | $19.13 | 554909 |
| 2026-05-14 | 25.85 | $18.88 | 652500 |
| 2026-05-13 | 24.98 | $18.15 | 664500 |
| 2026-05-12 | 23.96 | $18.63 | 571230 |
| 2026-05-11 | 23.00 | $19.04 | 627202 |
| 2026-05-08 | 22.11 | $19.83 | 498548 |
| 2026-05-07 | 21.11 | $19.24 | 2.0M |
| 2026-05-06 | 20.05 | $24.75 | 701839 |
| 2026-05-05 | 20.66 | $24.60 | 398900 |
| 2026-05-04 | 21.37 | $25.52 | 230633 |
| 2026-05-01 | 22.25 | $24.81 | 176942 |
| 2026-04-30 | 22.89 | $24.49 | 350638 |
| 2026-04-29 | 23.46 | $24.24 | 406800 |
| 2026-04-28 | 23.79 | $24.69 | 291618 |
| 2026-04-27 | 24.59 | $24.98 | 306045 |
| 2026-04-24 | 25.43 | $24.46 | 341351 |
| 2026-04-23 | 25.76 | $23.69 | 259205 |
| 2026-04-22 | 26.15 | $25.10 | 226900 |
| 2026-04-21 | 26.99 | $24.58 | 492937 |
| 2026-04-20 | 27.87 | $25.16 | 212626 |
| 2026-04-17 | 28.60 | $25.05 | 214832 |
| 2026-04-16 | 29.44 | $24.56 | 261813 |
| 2026-04-15 | 30.06 | $24.62 | 196046 |
| 2026-04-14 | 30.80 | $24.37 | 211000 |
| 2026-04-13 | 31.48 | $23.53 | 251218 |
| 2026-04-10 | 31.63 | $23.13 | 443700 |
| 2026-04-09 | 31.67 | $23.43 | 216231 |
| 2026-04-08 | 32.14 | $25.19 | 418651 |
| 2026-04-07 | 33.13 | $24.83 | 281200 |
| 2026-04-06 | 33.43 | $24.73 | 201600 |
| 2026-04-02 | 33.75 | $24.84 | 288514 |
| 2026-04-01 | 34.04 | $25.05 | 292900 |
| 2026-03-31 | 34.48 | $24.55 | 431500 |
| 2026-03-30 | 34.62 | $23.55 | 286412 |
| 2026-03-27 | 34.25 | $23.53 | 294100 |
| 2026-03-26 | 33.90 | $24.70 | 461937 |
| 2026-03-25 | 33.84 | $25.27 | 280900 |
| 2026-03-24 | 33.90 | $25.35 | 230900 |
| 2026-03-23 | 33.78 | $25.75 | 249300 |
| 2026-03-20 | 33.71 | $25.00 | 294500 |
| 2026-03-19 | 33.41 | $25.70 | 222001 |
| 2026-03-18 | 33.19 | $25.62 | 371940 |
| 2026-03-17 | 32.98 | $25.90 | 349718 |
| 2026-03-16 | 32.84 | $25.83 | 331507 |
| 2026-03-13 | 32.70 | $25.56 | 245500 |
| 2026-03-12 | 32.26 | $25.32 | 388103 |
| 2026-03-11 | 31.72 | $26.13 | 232541 |
| 2026-03-10 | 31.32 | $26.60 | 237500 |
| 2026-03-09 | 31.03 | $27.02 | 335733 |
| 2026-03-06 | 30.58 | $27.12 | 318333 |
| 2026-03-05 | 30.36 | $27.91 | 419928 |
| 2026-03-04 | 30.15 | $28.17 | 563100 |
| 2026-03-03 | 29.97 | $27.57 | 869012 |
| 2026-03-02 | 29.56 | $27.99 | 515800 |
| 2026-02-27 | 29.34 | $29.57 | 927029 |
| 2026-02-26 | 29.10 | $31.88 | 665804 |
| 2026-02-25 | 29.47 | $30.83 | 409411 |
| 2026-02-24 | 29.53 | $29.94 | 555547 |
| 2026-02-23 | 29.37 | $28.94 | 469329 |
| 2026-02-20 | 28.86 | $29.21 | 607242 |
| 2026-02-19 | 28.57 | $31.34 | 622025 |
| 2026-02-18 | 28.68 | $33.67 | 200000 |
| 2026-02-17 | 29.38 | $33.42 | 231539 |
| 2026-02-13 | 30.02 | $33.15 | 242900 |
| 2026-02-12 | 30.50 | $31.90 | 278226 |
| 2026-02-11 | 30.66 | $32.34 | 531721 |
| 2026-02-10 | 30.83 | $32.37 | 308000 |
| 2026-02-09 | 31.21 | $32.23 | 426602 |
| 2026-02-06 | 31.58 | $32.75 | 556518 |
| 2026-02-05 | 31.97 | $32.40 | 763800 |
| 2026-02-04 | 32.51 | $34.96 | 668317 |
| 2026-02-03 | 33.61 | $38.94 | 409000 |
| 2026-02-02 | 34.60 | $39.47 | 261300 |
| 2026-01-30 | 35.42 | $39.39 | 425621 |
| 2026-01-29 | 36.52 | $39.16 | 324400 |
| 2026-01-28 | 37.80 | $39.51 | 560711 |
| 2026-01-27 | 38.92 | $42.84 | 358455 |
| 2026-01-26 | 38.41 | $43.04 | 616400 |
| 2026-01-23 | 37.87 | $42.24 | 371300 |
| 2026-01-22 | 37.76 | $42.15 | 251600 |
| 2026-01-21 | 37.65 | $40.98 | 279315 |
| 2026-01-20 | 37.83 | $40.86 | 298800 |
| 2026-01-16 | 38.29 | $40.01 | 289700 |
| 2026-01-15 | 38.66 | $40.75 | 276949 |
| 2026-01-14 | 38.87 | $40.77 | 410800 |
| 2026-01-13 | 39.23 | $39.64 | 330244 |
| 2026-01-12 | 39.99 | $39.66 | 614800 |
| 2026-01-09 | 40.62 | $39.34 | 334200 |
| 2026-01-08 | 41.65 | $39.89 | 303900 |
| 2026-01-07 | 42.29 | $40.61 | 274232 |
| 2026-01-06 | 42.66 | $40.07 | 407551 |
| 2026-01-05 | 43.38 | $39.00 | 507316 |
| 2026-01-02 | 44.55 | $38.54 | 404354 |
| 2025-12-31 | 45.57 | $38.90 | 357000 |
| 2025-12-30 | 46.00 | $39.31 | 221119 |
| 2025-12-29 | 46.45 | $39.27 | 264600 |
| 2025-12-26 | 46.94 | $39.40 | 187021 |
| 2025-12-24 | 47.11 | $40.09 | 138400 |
| 2025-12-23 | 47.15 | $40.20 | 225612 |
| 2025-12-22 | 46.85 | $41.39 | 502346 |
| 2025-12-19 | 46.55 | $39.44 | 361600 |
| 2025-12-18 | 46.76 | $39.60 | 280808 |
| 2025-12-17 | 46.98 | $39.66 | 319842 |
| 2025-12-16 | 47.25 | $39.05 | 316405 |
| 2025-12-15 | 47.80 | $38.88 | 393224 |
| 2025-12-12 | 48.07 | $38.63 | 455500 |
| 2025-12-11 | 48.45 | $37.97 | 511100 |
| 2025-12-10 | 49.12 | $38.02 | 664371 |
| 2025-12-09 | 48.99 | $38.25 | 514100 |
| 2025-12-08 | 48.84 | $38.10 | 332200 |
| 2025-12-05 | 48.62 | $38.64 | 549827 |
| 2025-12-04 | 48.09 | $39.62 | 438454 |
| 2025-12-03 | 47.29 | $39.41 | 301737 |
| 2025-12-02 | 46.53 | $39.10 | 218600 |
| 2025-12-01 | 45.80 | $39.12 | 454036 |
| 2025-11-28 | 45.03 | $39.95 | 156300 |
| 2025-11-26 | 43.77 | $39.94 | 480578 |
| 2025-11-25 | 42.47 | $39.93 | 560410 |
| 2025-11-24 | 41.12 | $38.49 | 677731 |
| 2025-11-21 | 39.78 | $37.88 | 727800 |
| 2025-11-20 | 38.55 | $35.72 | 745770 |
| 2025-11-19 | 37.50 | $34.65 | 468340 |
| 2025-11-18 | 36.64 | $33.55 | 330723 |
| 2025-11-17 | 35.90 | $33.95 | 350228 |
| 2025-11-14 | 35.11 | $33.45 | 483880 |
| 2025-11-13 | 34.37 | $34.12 | 398600 |
| 2025-11-12 | 32.95 | $34.82 | 339800 |
| 2025-11-11 | 31.17 | $34.97 | 458200 |
| 2025-11-10 | 29.30 | $34.74 | 390565 |
| 2025-11-07 | 27.42 | $33.04 | 375524 |
| 2025-11-06 | 25.53 | $33.55 | 679352 |
| 2025-11-05 | 23.33 | $33.57 | 1.1M |
| 2025-11-04 | 21.02 | $31.63 | 1.5M |
| 2025-11-03 | 18.92 | $25.99 | 1.1M |
| 2025-10-31 | 17.85 | $25.50 | 454300 |
| 2025-10-30 | 17.26 | $24.21 | 196721 |
| 2025-10-29 | 17.26 | $23.74 | 196000 |
| 2025-10-28 | 17.26 | $24.15 | 168700 |
| 2025-10-27 | 17.48 | $23.96 | 210433 |
| 2025-10-24 | 17.27 | $24.51 | 198915 |
| 2025-10-23 | 16.72 | $24.18 | 209403 |
| 2025-10-22 | 16.36 | $23.74 | 246200 |
| 2025-10-21 | 16.32 | $23.40 | 279076 |
| 2025-10-20 | 16.47 | $23.01 | 284600 |
| 2025-10-17 | 16.82 | $22.14 | 230821 |
| 2025-10-16 | 17.50 | $22.53 | 240528 |
| 2025-10-15 | 18.05 | $22.51 | 339500 |
| 2025-10-14 | 18.89 | $22.36 | 254931 |
| 2025-10-13 | 19.68 | $22.81 | 186600 |
| 2025-10-10 | 20.20 | $23.08 | 263143 |
| 2025-10-09 | 20.82 | $23.66 | 191700 |
| 2025-10-08 | 20.97 | $23.59 | 242900 |
| 2025-10-07 | 21.20 | $22.92 | 279500 |
| 2025-10-06 | 21.64 | $23.31 | 419600 |
| 2025-10-03 | 22.09 | $22.72 | 228512 |
| 2025-10-02 | 22.75 | $22.23 | 455338 |
| 2025-10-01 | 23.56 | $23.02 | 410340 |
| 2025-09-30 | 24.25 | $22.77 | 212616 |
| 2025-09-29 | 25.17 | $22.36 | 227100 |
| 2025-09-26 | 26.07 | $22.71 | 163300 |
| 2025-09-25 | 26.89 | $22.74 | 306009 |
| 2025-09-24 | 27.76 | $22.67 | 251015 |
| 2025-09-23 | 28.35 | $23.56 | 261647 |
| 2025-09-22 | 28.38 | $24.08 | 301635 |
| 2025-09-19 | 28.15 | $24.41 | 692628 |
| 2025-09-18 | 27.92 | $23.46 | 558800 |
| 2025-09-17 | 28.09 | $21.82 | 251415 |
| 2025-09-16 | 28.66 | $21.75 | 435219 |
| 2025-09-15 | 29.31 | $21.62 | 644331 |
| 2025-09-12 | 30.26 | $21.42 | 301733 |
| 2025-09-11 | 31.21 | $22.75 | 332400 |
| 2025-09-10 | 31.38 | $22.94 | 380018 |
| 2025-09-09 | 31.43 | $24.65 | 309323 |
| 2025-09-08 | 30.80 | $24.06 | 276639 |
| 2025-09-05 | 30.35 | $23.56 | 233004 |
| 2025-09-04 | 29.99 | $23.09 | 419900 |
| 2025-09-03 | 29.76 | $23.20 | 656800 |
| 2025-09-02 | 29.14 | $24.21 | 659313 |
| 2025-08-29 | 28.11 | $24.01 | 518805 |
| 2025-08-28 | 27.12 | $23.46 | 655802 |
| 2025-08-27 | 26.18 | $22.28 | 839200 |
| 2025-08-26 | 25.63 | $21.35 | 490603 |
| 2025-08-25 | 25.32 | $20.57 | 281230 |
| 2025-08-22 | 25.25 | $20.84 | 355000 |
| 2025-08-21 | 25.18 | $19.97 | 227389 |
| 2025-08-20 | 25.47 | $19.78 | 343367 |
| 2025-08-19 | 25.80 | $19.90 | 635401 |
| 2025-08-18 | 25.75 | $20.56 | 360800 |
| 2025-08-15 | 25.54 | $20.09 | 717200 |
| 2025-08-14 | 25.51 | $19.82 | 724443 |
| 2025-08-13 | 25.57 | $19.41 | 2.4M |
| 2025-08-12 | 25.48 | $19.34 | 475200 |
| 2025-08-11 | 25.47 | $19.16 | 452900 |
| 2025-08-08 | 25.49 | $19.36 | 560800 |
| 2025-08-07 | 25.35 | $19.65 | 738080 |
| 2025-08-06 | 25.33 | $19.76 | 1.3M |
| 2025-08-05 | 25.11 | $20.35 | 2.0M |
| 2025-08-04 | 24.88 | $15.32 | 884200 |
| 2025-08-01 | 24.29 | $14.65 | 421610 |
| 2025-07-31 | 23.39 | $15.15 | 455600 |
| 2025-07-30 | 22.70 | $16.08 | 346200 |
| 2025-07-29 | 22.48 | $16.23 | 325700 |
| 2025-07-28 | 21.87 | $16.33 | 330900 |
| 2025-07-25 | 21.29 | $16.07 | 288523 |
| 2025-07-24 | 20.58 | $16.43 | 308618 |
| 2025-07-23 | 20.02 | $16.80 | 399252 |
| 2025-07-22 | 19.51 | $16.32 | 457400 |
| 2025-07-21 | 18.56 | $16.72 | 543400 |
| 2025-07-18 | 17.60 | $16.54 | 463744 |
| 2025-07-17 | 16.67 | $17.39 | 482566 |
| 2025-07-16 | 16.20 | $18.68 | 256827 |
| 2025-07-15 | 16.46 | $18.87 | 300500 |
| 2025-07-14 | 16.98 | $19.50 | 231100 |
| 2025-07-11 | 17.57 | $19.66 | 284100 |
| 2025-07-10 | 18.20 | $19.84 | 282936 |
| 2025-07-09 | 18.44 | $20.12 | 415214 |
| 2025-07-08 | 18.72 | $19.76 | 400644 |
| 2025-07-07 | 19.33 | $19.46 | 576200 |
| 2025-07-03 | 19.73 | $20.30 | 166047 |
| 2025-07-02 | 19.51 | $20.01 | 337500 |
| 2025-07-01 | 19.28 | $20.34 | 353247 |
| 2025-06-30 | 19.02 | $20.42 | 527611 |
| 2025-06-27 | 18.53 | $20.35 | 1.4M |
| 2025-06-26 | 18.07 | $19.75 | 434100 |
| 2025-06-25 | 18.01 | $19.47 | 430423 |
| 2025-06-24 | 18.20 | $19.16 | 310009 |
| 2025-06-23 | 18.62 | $18.85 | 255500 |
| 2025-06-20 | 19.39 | $18.52 | 312825 |
| 2025-06-18 | 19.96 | $18.91 | 335521 |
| 2025-06-17 | 20.66 | $18.54 | 581600 |
| 2025-06-16 | 21.21 | $19.27 | 369679 |
| 2025-06-13 | 21.57 | $18.75 | 516146 |
| 2025-06-12 | 22.24 | $18.82 | 573305 |
| 2025-06-11 | 22.76 | $18.44 | 424100 |
| 2025-06-10 | 23.41 | $18.04 | 323802 |
| 2025-06-09 | 24.26 | $18.17 | 469454 |
| 2025-06-06 | 25.17 | $17.60 | 560200 |
| 2025-06-05 | 26.25 | $17.02 | 343700 |
| 2025-06-04 | 26.95 | $17.02 | 279926 |
| 2025-06-03 | 27.56 | $16.71 | 391300 |
| 2025-06-02 | 28.06 | $16.27 | 487737 |
| 2025-05-30 | 28.10 | $15.97 | 441011 |
| 2025-05-29 | 27.75 | $15.95 | 329133 |
| 2025-05-28 | 27.45 | $16.23 | 540400 |
| 2025-05-27 | 26.96 | $15.80 | 531067 |
| 2025-05-23 | 26.57 | $16.10 | 287463 |
| 2025-05-22 | 25.91 | $15.89 | 292532 |
| 2025-05-21 | 25.21 | $16.02 | 318503 |
| 2025-05-20 | 24.53 | $16.50 | 244623 |
| 2025-05-19 | 23.97 | $16.40 | 334100 |
| 2025-05-16 | 23.41 | $16.75 | 393900 |
| 2025-05-15 | 22.88 | $16.48 | 409234 |
| 2025-05-14 | 22.19 | $16.32 | 439644 |
| 2025-05-13 | 21.67 | $17.03 | 498900 |
| 2025-05-12 | 21.22 | $17.04 | 370831 |
| 2025-05-09 | 20.83 | $16.79 | 380700 |
| 2025-05-08 | 20.32 | $17.21 | 583100 |
| 2025-05-07 | 19.77 | $17.05 | 792721 |
| 2025-05-06 | 18.85 | $16.62 | 1.6M |
| 2025-05-05 | 17.87 | $18.75 | 546500 |
| 2025-05-02 | 18.16 | $19.35 | 1.2M |
| 2025-05-01 | 18.69 | $19.31 | 471140 |
| 2025-04-30 | 19.39 | $20.05 | 394200 |
| 2025-04-29 | 20.02 | $19.85 | 322500 |
| 2025-04-28 | 20.86 | $20.09 | 489240 |
| 2025-04-25 | 21.74 | $20.63 | 298200 |
| 2025-04-24 | 22.66 | $20.93 | 567322 |
| 2025-04-23 | 23.64 | $21.27 | 468300 |
| 2025-04-22 | 24.02 | $21.98 | 350110 |
| 2025-04-21 | 24.84 | $21.14 | 635228 |
| 2025-04-17 | 25.88 | $21.51 | 454033 |
| 2025-04-16 | 26.96 | $21.26 | 501800 |
| 2025-04-15 | 28.31 | $21.05 | 515600 |
| 2025-04-14 | 29.65 | $19.89 | 193500 |
| 2025-04-11 | 30.39 | $19.70 | 209040 |
| 2025-04-10 | 31.12 | $19.30 | 251032 |
| 2025-04-09 | 31.71 | $20.11 | 553200 |
| 2025-04-08 | 32.33 | $18.60 | 419200 |
| 2025-04-07 | 32.51 | $19.09 | 420500 |
| 2025-04-04 | 32.60 | $18.57 | 459518 |
| 2025-04-03 | 31.91 | $19.19 | 289700 |
| 2025-04-02 | 31.47 | $20.19 | 267600 |
| 2025-04-01 | 31.26 | $19.78 | 244300 |
| 2025-03-31 | 30.89 | $20.02 | 324700 |
| 2025-03-28 | 30.49 | $19.94 | 203414 |
| 2025-03-27 | 30.21 | $20.10 | 178034 |
| 2025-03-26 | 30.07 | $20.08 | 181788 |
| 2025-03-25 | 29.93 | $20.84 | 175036 |
| 2025-03-24 | 29.97 | $20.98 | 155700 |
| 2025-03-21 | 30.08 | $20.52 | 605800 |
| 2025-03-20 | 30.11 | $20.07 | 355827 |
| 2025-03-19 | 29.81 | $20.54 | 235742 |
| 2025-03-18 | 29.49 | $20.49 | 470900 |
| 2025-03-17 | 29.08 | $20.03 | 629800 |
| 2025-03-14 | 28.45 | $19.29 | 705308 |
| 2025-03-13 | 27.30 | $18.76 | 408046 |
| 2025-03-12 | 26.09 | $19.63 | 609100 |
| 2025-03-11 | 24.99 | $19.54 | 736500 |
| 2025-03-10 | 23.44 | $18.93 | 761759 |
| 2025-03-07 | 21.80 | $20.21 | 412859 |
| 2025-03-06 | 20.26 | $20.59 | 489202 |
| 2025-03-05 | 18.84 | $21.32 | 342448 |
| 2025-03-04 | 17.48 | $22.23 | 689533 |
| 2025-03-03 | 16.04 | $21.27 | 553802 |
| 2025-02-28 | 14.72 | $21.68 | 940400 |
| 2025-02-27 | 13.34 | $25.28 | 586549 |
| 2025-02-26 | 13.19 | $26.04 | 389915 |
| 2025-02-25 | 13.02 | $25.09 | 591800 |
| 2025-02-24 | 12.01 | $25.36 | 242625 |
| 2025-02-21 | 11.11 | $25.75 | 294905 |
| 2025-02-20 | 10.44 | $26.15 | 361731 |
| 2025-02-19 | 9.83 | $27.19 | 331732 |
| 2025-02-18 | 9.34 | $26.72 | 315700 |
| 2025-02-14 | 8.98 | $27.32 | 352500 |
| 2025-02-13 | 8.79 | $27.61 | 703841 |
| 2025-02-12 | 8.58 | $27.85 | 363800 |
| 2025-02-11 | 8.80 | $28.12 | 423442 |
| 2025-02-10 | 9.00 | $27.71 | 409212 |
| 2025-02-07 | 9.40 | $27.60 | 267000 |
| 2025-02-06 | 9.77 | $27.83 | 293100 |
| 2025-02-05 | 10.25 | $28.12 | 461222 |
| 2025-02-04 | 10.62 | $28.15 | 410416 |
| 2025-02-03 | 11.00 | $28.75 | 299800 |
| 2025-01-31 | 11.41 | $28.27 | 325236 |
| 2025-01-30 | 11.64 | $28.22 | 277600 |
| 2025-01-29 | 11.93 | $27.49 | 358810 |
| 2025-01-28 | 12.54 | $27.06 | 306535 |
| 2025-01-27 | 13.09 | $26.65 | 368923 |
| 2025-01-24 | 13.68 | $26.44 | 249808 |
| 2025-01-23 | 14.07 | $26.50 | 221249 |
| 2025-01-22 | 14.33 | $26.62 | 449530 |
| 2025-01-21 | 14.77 | $26.72 | 655042 |
| 2025-01-17 | 15.05 | $24.94 | 508834 |
| 2025-01-16 | 14.75 | $25.09 | 375666 |
| 2025-01-15 | 14.52 | $25.02 | 541635 |
| 2025-01-14 | 14.34 | $25.46 | 1.1M |
| 2025-01-13 | 14.15 | $26.15 | 1.3M |
| 2025-01-10 | 14.11 | $30.25 | 1.2M |
| 2025-01-08 | 14.73 | $32.72 | 351600 |
| 2025-01-07 | 14.02 | $32.17 | 389601 |
| 2025-01-06 | 13.44 | $29.36 | 376130 |
| 2025-01-03 | 13.43 | $28.61 | 287900 |
| 2025-01-02 | 14.00 | $28.04 | 267451 |
| 2024-12-31 | 14.49 | $26.65 | 196100 |
| 2024-12-30 | 14.24 | $26.66 | 177348 |
| 2024-12-27 | 13.89 | $26.83 | 167200 |
| 2024-12-26 | 13.83 | $27.10 | 234500 |
| 2024-12-24 | 13.99 | $27.72 | 137429 |
| 2024-12-23 | 14.15 | $27.48 | 207610 |
| 2024-12-20 | 14.20 | $27.53 | 382600 |
| 2024-12-19 | 14.25 | $27.09 | 355700 |
| 2024-12-18 | 14.11 | $26.52 | 223600 |
| 2024-12-17 | 13.97 | $28.14 | 220400 |
| 2024-12-16 | 14.28 | $28.80 | 236734 |
| 2024-12-13 | 15.00 | $28.87 | 282400 |
| 2024-12-12 | 15.75 | $29.12 | 436111 |
| 2024-12-11 | 16.20 | $29.48 | 386300 |
| 2024-12-10 | 16.49 | $29.63 | 315400 |
| 2024-12-09 | 16.83 | $30.91 | 342723 |
| 2024-12-06 | 17.59 | $31.19 | 526341 |
| 2024-12-05 | 18.39 | $32.16 | 403136 |
| 2024-12-04 | 18.97 | $31.88 | 241322 |
| 2024-12-03 | 19.65 | $30.78 | 336500 |
| 2024-12-02 | 20.61 | $31.40 | 419802 |
| 2024-11-29 | 21.62 | $30.28 | 128800 |
| 2024-11-27 | 22.46 | $30.44 | 144628 |
| 2024-11-26 | 23.13 | $30.57 | 294577 |
| 2024-11-25 | 23.83 | $29.51 | 273346 |
| 2024-11-22 | 24.87 | $29.81 | 328905 |
| 2024-11-21 | 26.03 | $28.88 | 424765 |
| 2024-11-20 | 27.28 | $28.45 | 310500 |
| 2024-11-19 | 28.18 | $28.87 | 348200 |
| 2024-11-18 | 29.13 | $27.90 | 379132 |
| 2024-11-15 | 30.27 | $28.10 | 666900 |
| 2024-11-14 | 31.62 | $30.83 | 342411 |
| 2024-11-13 | 32.34 | $31.80 | 362900 |
| 2024-11-12 | 32.42 | $32.78 | 340503 |
| 2024-11-11 | 31.96 | $33.78 | 413663 |
| 2024-11-08 | 31.29 | $33.29 | 396300 |
| 2024-11-07 | 30.73 | $33.31 | 386100 |
| 2024-11-06 | 30.15 | $32.66 | 658715 |
| 2024-11-05 | 29.54 | $31.15 | 1.1M |
| 2024-11-04 | 28.89 | $33.64 | 729397 |
| 2024-11-01 | 28.63 | $33.15 | 821307 |
| 2024-10-31 | 28.09 | $34.67 | 448900 |
| 2024-10-30 | 27.70 | $34.54 | 253600 |
| 2024-10-29 | 27.35 | $33.78 | 401540 |
| 2024-10-28 | 27.01 | $32.40 | 269080 |
| 2024-10-25 | 27.04 | $31.37 | 400200 |
| 2024-10-24 | 27.43 | $31.80 | 252708 |
| 2024-10-23 | 27.85 | $31.92 | 283600 |
| 2024-10-22 | 28.14 | $32.26 | 274100 |
| 2024-10-21 | 28.37 | $31.87 | 380000 |
| 2024-10-18 | 28.61 | $32.64 | 281447 |
| 2024-10-17 | 28.40 | $33.06 | 411600 |
| 2024-10-16 | 28.18 | $33.77 | 428400 |
| 2024-10-15 | 27.58 | $33.48 | 1.0M |
| 2024-10-14 | 26.80 | $34.26 | 1.0M |
| 2024-10-11 | 25.97 | $31.31 | 324800 |
| 2024-10-10 | 25.87 | $28.30 | 307900 |
| 2024-10-09 | 26.84 | $28.75 | 489000 |
| 2024-10-08 | 27.37 | $30.01 | 350900 |
| 2024-10-07 | 27.21 | $29.52 | 373200 |
| 2024-10-04 | 27.30 | $29.35 | 203300 |
| 2024-10-03 | 27.65 | $28.42 | 131600 |
| 2024-10-02 | 28.37 | $28.47 | 174018 |
| 2024-10-01 | 29.13 | $28.09 | 199430 |
| 2024-09-30 | 30.03 | $28.52 | 352900 |
| 2024-09-27 | 30.83 | $27.86 | 280573 |
| 2024-09-26 | 31.93 | $28.00 | 310200 |
| 2024-09-25 | 33.00 | $28.60 | 258446 |
| 2024-09-24 | 33.92 | $29.25 | 265200 |
| 2024-09-23 | 34.35 | $29.97 | 298200 |
| 2024-09-20 | 34.31 | $31.47 | 703435 |
| 2024-09-19 | 34.23 | $30.53 | 371100 |
| 2024-09-18 | 34.31 | $30.36 | 483670 |
| 2024-09-17 | 34.39 | $31.25 | 417108 |
| 2024-09-16 | 33.97 | $30.95 | 433500 |
| 2024-09-13 | 33.81 | $31.18 | 214400 |
| 2024-09-12 | 33.44 | $30.68 | 423028 |
| 2024-09-11 | 33.06 | $31.03 | 372380 |
| 2024-09-10 | 32.86 | $29.30 | 190000 |
| 2024-09-09 | 33.20 | $29.33 | 164725 |
| 2024-09-06 | 33.11 | $29.32 | 302966 |
| 2024-09-05 | 33.04 | $29.48 | 247910 |
| 2024-09-04 | 32.69 | $28.91 | 275300 |
| 2024-09-03 | 32.33 | $29.18 | 346200 |
| 2024-08-30 | 31.95 | $29.67 | 239041 |
| 2024-08-29 | 31.18 | $29.79 | 382933 |
| 2024-08-28 | 30.41 | $28.63 | 377500 |
| 2024-08-27 | 29.74 | $29.44 | 266256 |
| 2024-08-26 | 28.82 | $28.85 | 272618 |
| 2024-08-23 | 27.85 | $29.57 | 721727 |
| 2024-08-22 | 26.83 | $27.53 | 361300 |
| 2024-08-21 | 26.10 | $27.85 | 254228 |
| 2024-08-20 | 25.58 | $27.01 | 288400 |
| 2024-08-19 | 24.87 | $27.96 | 769900 |
| 2024-08-16 | 24.13 | $26.99 | 307106 |
| 2024-08-15 | 23.62 | $27.14 | 257000 |
| 2024-08-14 | 22.88 | $26.97 | 348355 |
| 2024-08-13 | 22.11 | $27.69 | 369500 |
| 2024-08-12 | 21.39 | $26.75 | 317803 |
| 2024-08-09 | 20.72 | $26.83 | 432710 |
| 2024-08-08 | 19.87 | $27.84 | 636200 |
| 2024-08-07 | 18.99 | $26.81 | 1.3M |
| 2024-08-06 | 18.08 | $24.90 | 1.7M |
| 2024-08-05 | 17.11 | $21.85 | 605129 |
| 2024-08-02 | 17.84 | $22.28 | 608232 |
| 2024-08-01 | 18.08 | $23.04 | 442137 |
| 2024-07-31 | 17.89 | $24.13 | 300344 |
| 2024-07-30 | 16.98 | $23.73 | 476414 |
| 2024-07-29 | 16.21 | $22.03 | 482233 |
| 2024-07-26 | 15.95 | $21.06 | 498401 |
| 2024-07-25 | 16.43 | $19.31 | 246122 |
| 2024-07-24 | 16.88 | $19.85 | 202539 |
| 2024-07-23 | 17.72 | $20.29 | 252244 |
| 2024-07-22 | 18.35 | $19.90 | 272369 |
| 2024-07-19 | 18.86 | $19.92 | 418421 |
| 2024-07-18 | 19.40 | $18.94 | 333191 |
| 2024-07-17 | 19.82 | $19.41 | 528556 |
| 2024-07-16 | 19.85 | $19.52 | 464059 |
| 2024-07-15 | 19.88 | $18.85 | 409508 |
| 2024-07-12 | 19.50 | $18.55 | 343234 |
| 2024-07-11 | 19.09 | $18.49 | 379035 |
| 2024-07-10 | 18.37 | $17.48 | 306649 |
| 2024-07-09 | 17.11 | $17.85 | 532990 |
| 2024-07-08 | 15.85 | $17.95 | 652829 |
| 2024-07-05 | 14.51 | $17.40 | 960535 |
| 2024-07-03 | 13.11 | $21.25 | 328977 |
| 2024-07-02 | 13.18 | $21.26 | 202966 |
| 2024-07-01 | 13.38 | $21.19 | 288876 |
| 2024-06-28 | 13.50 | $21.77 | 638224 |
| 2024-06-27 | 13.64 | $21.16 | 160212 |
| 2024-06-26 | 13.45 | $21.09 | 219935 |
| 2024-06-25 | 13.23 | $21.44 | 225907 |
| 2024-06-24 | 13.34 | $22.18 | 363189 |
| 2024-06-21 | 13.45 | $21.39 | 376611 |
| 2024-06-20 | 13.18 | $21.07 | 292340 |
| 2024-06-18 | 12.89 | $22.16 | 189994 |
| 2024-06-17 | 13.28 | $22.82 | 296377 |
| 2024-06-14 | 13.94 | $22.92 | 167356 |
| 2024-06-13 | 14.37 | $22.68 | 354838 |
| 2024-06-12 | 14.88 | $23.32 | 473129 |
| 2024-06-11 | 15.50 | $21.55 | 286552 |
| 2024-06-10 | 15.50 | $23.20 | 177286 |
| 2024-06-07 | 16.23 | $23.15 | 246802 |
| 2024-06-06 | 16.94 | $23.03 | 229781 |
| 2024-06-05 | 17.72 | $23.27 | 282598 |
| 2024-06-04 | 18.55 | $23.52 | 209548 |
| 2024-06-03 | 19.28 | $23.40 | 199352 |
| 2024-05-31 | 20.27 | $23.26 | 208285 |
| 2024-05-30 | 21.21 | $24.21 | 184216 |
| 2024-05-29 | 21.58 | $24.51 | 206448 |
| 2024-05-28 | 22.14 | $24.53 | 179661 |
| 2024-05-24 | 22.32 | $24.37 | 130508 |
| 2024-05-23 | 22.64 | $23.74 | 287263 |
| 2024-05-22 | 23.06 | $24.48 | 217120 |
| 2024-05-21 | 22.66 | $24.92 | 216001 |
| 2024-05-20 | 22.24 | $24.94 | 417269 |
| 2024-05-17 | 21.80 | $24.24 | 246374 |
| 2024-05-16 | 21.42 | $24.22 | 285481 |
| 2024-05-15 | 21.02 | $24.36 | 241095 |
| 2024-05-14 | 20.65 | $23.91 | 221513 |
| 2024-05-13 | 20.26 | $24.25 | 218948 |
| 2024-05-10 | 19.57 | $24.24 | 357764 |
| 2024-05-09 | 18.88 | $24.42 | 322093 |
| 2024-05-08 | 18.14 | $23.54 | 267431 |
| 2024-05-07 | 17.74 | $23.80 | 328456 |
| 2024-05-06 | 17.02 | $24.41 | 437349 |
| 2024-05-03 | 15.93 | $24.33 | 839813 |
| 2024-05-02 | 14.79 | $22.84 | 322974 |
| 2024-05-01 | 14.49 | $22.02 | 250537 |
| 2024-04-30 | 14.46 | $21.09 | 330878 |
| 2024-04-29 | 14.98 | $21.53 | 207166 |
| 2024-04-26 | 15.53 | $20.34 | 112239 |
| 2024-04-25 | 16.10 | $19.51 | 187856 |
| 2024-04-24 | 16.01 | $19.86 | 113413 |
| 2024-04-23 | 16.42 | $20.06 | 198460 |
| 2024-04-22 | 16.84 | $19.61 | 94950 |
| 2024-04-19 | 16.68 | $19.31 | 129601 |
| 2024-04-18 | 16.14 | $19.20 | 139714 |
| 2024-04-17 | 15.59 | $18.84 | 109548 |
| 2024-04-16 | 15.13 | $18.94 | 138565 |
| 2024-04-15 | 14.60 | $19.23 | 102667 |
| 2024-04-12 | 14.25 | $20.06 | 148243 |
| 2024-04-11 | 14.15 | $20.78 | 86764 |
| 2024-04-10 | 14.34 | $20.43 | 112066 |
| 2024-04-09 | 14.46 | $21.54 | 123050 |
| 2024-04-08 | 14.87 | $20.86 | 111166 |
| 2024-04-05 | 15.08 | $20.82 | 154356 |
| 2024-04-04 | 15.51 | $21.24 | 155602 |
| 2024-04-03 | 16.17 | $21.53 | 176968 |
| 2024-04-02 | 16.96 | $22.20 | 182649 |
| 2024-04-01 | 17.84 | $22.25 | 220180 |
| 2024-03-28 | 18.66 | $22.15 | 380402 |
| 2024-03-27 | 19.60 | $21.28 | 155321 |
| 2024-03-26 | 20.41 | $21.59 | 209523 |
| 2024-03-25 | 21.26 | $20.82 | 156759 |
| 2024-03-22 | 21.74 | $20.27 | 201513 |
| 2024-03-21 | 22.31 | $21.10 | 308674 |
| 2024-03-20 | 22.99 | $20.35 | 179931 |
| 2024-03-19 | 23.34 | $19.36 | 311894 |
| 2024-03-18 | 23.14 | $18.95 | 175450 |
| 2024-03-15 | 22.84 | $18.85 | 308183 |
| 2024-03-14 | 22.55 | $19.30 | 150836 |
| 2024-03-13 | 22.35 | $19.86 | 173294 |
| 2024-03-12 | 22.31 | $19.96 | 219613 |
| 2024-03-11 | 22.22 | $20.05 | 238130 |
| 2024-03-08 | 22.22 | $20.79 | 385808 |
| 2024-03-07 | 22.22 | $20.75 | 335458 |
| 2024-03-06 | 22.50 | $21.46 | 274754 |
| 2024-03-05 | 23.06 | $22.31 | 511691 |
| 2024-03-04 | 23.40 | $21.23 | 416903 |
| 2024-03-01 | 23.37 | $19.94 | 608625 |
| 2024-02-29 | 22.96 | $18.06 | 965206 |
| 2024-02-28 | 22.53 | $24.39 | 351312 |
| 2024-02-27 | 22.39 | $25.09 | 278206 |
| 2024-02-26 | 22.23 | $24.51 | 209358 |
| 2024-02-23 | 22.38 | $23.87 | 179115 |
| 2024-02-22 | 22.77 | $24.36 | 142850 |
| 2024-02-21 | 22.69 | $24.69 | 288162 |
| 2024-02-20 | 22.57 | $25.09 | 247225 |
| 2024-02-16 | 22.44 | $25.30 | 211641 |
| 2024-02-15 | 21.96 | $24.88 | 403189 |
| 2024-02-14 | 21.60 | $23.50 | 169359 |
| 2024-02-13 | 21.72 | $23.06 | 329364 |
| 2024-02-12 | 21.90 | $24.60 | 279408 |
| 2024-02-09 | 21.47 | $23.92 | 120928 |
| 2024-02-08 | 21.25 | $23.85 | 138563 |
| 2024-02-07 | 21.12 | $23.46 | 143538 |
| 2024-02-06 | 20.97 | $23.99 | 153287 |
| 2024-02-05 | 21.03 | $23.30 | 288252 |
| 2024-02-02 | 21.29 | $23.41 | 130459 |
| 2024-02-01 | 20.90 | $23.68 | 150071 |
| 2024-01-31 | 20.48 | $23.08 | 202454 |
| 2024-01-30 | 20.05 | $23.96 | 191712 |
| 2024-01-29 | 19.13 | $24.70 | 319497 |
| 2024-01-26 | 18.16 | $21.73 | 394877 |
| 2024-01-25 | 18.28 | $20.64 | 258859 |
| 2024-01-24 | 19.23 | $19.69 | 215897 |
| 2024-01-23 | 19.98 | $19.89 | 120103 |
| 2024-01-22 | 21.00 | $19.79 | 197803 |
| 2024-01-19 | 21.95 | $19.16 | 207649 |
| 2024-01-18 | 22.70 | $19.52 | 155061 |
| 2024-01-17 | 23.77 | $19.23 | 335515 |
| 2024-01-16 | 24.89 | $19.37 | 222282 |
| 2024-01-12 | 26.14 | $20.03 | 147615 |
| 2024-01-11 | 26.90 | $20.61 | 121562 |
| 2024-01-10 | 27.42 | $21.43 | 197588 |
| 2024-01-09 | 27.73 | $20.96 | 279504 |
| 2024-01-08 | 27.88 | $21.87 | 274913 |
| 2024-01-05 | 28.10 | $21.00 | 388396 |
| 2024-01-04 | 28.73 | $20.32 | 234714 |
| 2024-01-03 | 29.57 | $20.79 | 207849 |
| 2024-01-02 | 30.08 | $21.96 | 260928 |
| 2023-12-29 | 30.42 | $21.58 | 211418 |
| 2023-12-28 | 30.24 | $22.43 | 161344 |
| 2023-12-27 | 29.65 | $22.13 | 167827 |
| 2023-12-26 | 29.15 | $21.93 | 118542 |
| 2023-12-22 | 28.65 | $21.63 | 196112 |
| 2023-12-21 | 28.13 | $21.79 | 252284 |
| 2023-12-20 | 27.72 | $20.48 | 248939 |
| 2023-12-19 | 27.45 | $21.08 | 161845 |
| 2023-12-18 | 27.28 | $20.11 | 222954 |
| 2023-12-15 | 27.31 | $20.07 | 338405 |
| 2023-12-14 | 27.36 | $20.61 | 472376 |
| 2023-12-13 | 26.80 | $20.55 | 679029 |
| 2023-12-12 | 26.73 | $19.99 | 309380 |
| 2023-12-11 | 26.93 | $19.61 | 110802 |
| 2023-12-08 | 26.97 | $20.17 | 200117 |
| 2023-12-07 | 27.01 | $19.30 | 184947 |
| 2023-12-06 | 27.40 | $19.46 | 277422 |
| 2023-12-05 | 27.52 | $19.83 | 185704 |
| 2023-12-04 | 27.69 | $19.95 | 169729 |
| 2023-12-01 | 27.60 | $19.97 | 219277 |
| 2023-11-30 | 27.62 | $19.99 | 243040 |
| 2023-11-29 | 27.65 | $19.86 | 296933 |
| 2023-11-28 | 27.52 | $19.48 | 176792 |
| 2023-11-27 | 27.63 | $19.78 | 138264 |
| 2023-11-24 | 27.34 | $19.88 | 52546 |
| 2023-11-22 | 26.98 | $19.85 | 151869 |
| 2023-11-21 | 26.72 | $19.38 | 174638 |
| 2023-11-20 | 26.22 | $20.06 | 243863 |
| 2023-11-17 | 25.59 | $19.64 | 230493 |
| 2023-11-16 | 24.96 | $19.25 | 165553 |
| 2023-11-15 | 24.51 | $19.22 | 248347 |
| 2023-11-14 | 23.82 | $19.14 | 393597 |
| 2023-11-13 | 23.10 | $17.72 | 145292 |
| 2023-11-10 | 22.97 | $17.18 | 242476 |
| 2023-11-09 | 23.03 | $17.13 | 257478 |
| 2023-11-08 | 22.54 | $17.96 | 225082 |
| 2023-11-07 | 22.19 | $18.00 | 273070 |
| 2023-11-06 | 21.63 | $18.06 | 396164 |
| 2023-11-03 | 20.83 | $17.98 | 731294 |
| 2023-11-02 | 19.98 | $16.65 | 359940 |
| 2023-11-01 | 19.89 | $15.70 | 479646 |
| 2023-10-31 | 20.38 | $15.62 | 497273 |
| 2023-10-30 | 20.90 | $14.23 | 391505 |
| 2023-10-27 | 21.48 | $13.06 | 337540 |
| 2023-10-26 | 21.16 | $13.08 | 224113 |
| 2023-10-25 | 20.82 | $12.66 | 292692 |
| 2023-10-24 | 20.42 | $13.22 | 191712 |
| 2023-10-23 | 20.26 | $12.80 | 553077 |
| 2023-10-20 | 19.93 | $12.80 | 164716 |
| 2023-10-19 | 19.48 | $12.80 | 183788 |
| 2023-10-18 | 19.00 | $13.02 | 176348 |
| 2023-10-17 | 18.69 | $13.57 | 354694 |
| 2023-10-16 | 18.48 | $13.35 | 423058 |
| 2023-10-13 | 18.25 | $12.38 | 241918 |
| 2023-10-12 | 17.04 | $12.19 | 290052 |
| 2023-10-11 | 15.80 | $13.62 | 282187 |
| 2023-10-10 | 14.98 | $14.68 | 267337 |
| 2023-10-09 | 14.47 | $14.36 | 288416 |
| 2023-10-06 | 13.55 | $14.45 | 534629 |
| 2023-10-05 | 12.72 | $14.86 | 232940 |
| 2023-10-04 | 12.04 | $15.41 | 174113 |
| 2023-10-03 | 11.46 | $15.65 | 177270 |
| 2023-10-02 | 11.13 | $16.43 | 178193 |
| 2023-09-29 | 11.10 | $16.89 | 275532 |
| 2023-09-28 | 11.50 | $17.39 | 270176 |
| 2023-09-27 | 11.93 | $16.39 | 167995 |
| 2023-09-26 | 11.61 | $16.07 | 198747 |
| 2023-09-25 | 11.28 | $16.52 | 107611 |
| 2023-09-22 | 11.13 | $16.52 | 102471 |
| 2023-09-21 | 11.02 | $16.66 | 101091 |
| 2023-09-20 | 10.81 | $16.94 | 156351 |
| 2023-09-19 | 10.85 | $16.77 | 170633 |
| 2023-09-18 | 10.47 | $16.69 | 236430 |
| 2023-09-15 | 10.07 | $17.30 | 459840 |
| 2023-09-14 | 9.95 | $17.60 | 162191 |
| 2023-09-13 | 10.13 | $18.51 | 184052 |
| 2023-09-12 | 10.67 | $18.25 | 224030 |
| 2023-09-11 | 10.98 | $18.76 | 146523 |
| 2023-09-08 | 11.41 | $18.34 | 178418 |
| 2023-09-07 | 11.75 | $18.79 | 130019 |
| 2023-09-06 | 12.35 | $19.08 | 118400 |
| 2023-09-05 | 12.77 | $19.12 | 155400 |
| 2023-09-01 | 13.09 | $19.66 | 119800 |
| 2023-08-31 | 13.07 | $19.93 | 280600 |
| 2023-08-30 | 12.91 | $19.91 | 156800 |
| 2023-08-29 | 12.84 | $19.62 | 180700 |
| 2023-08-28 | 12.92 | $18.78 | 318100 |
| 2023-08-25 | 13.35 | $18.63 | 149900 |
| 2023-08-24 | 13.82 | $18.71 | 271300 |
| 2023-08-23 | 14.35 | $18.45 | 177900 |
| 2023-08-22 | 15.07 | $17.67 | 143500 |
| 2023-08-21 | 15.80 | $17.92 | 284600 |
| 2023-08-18 | 16.41 | $17.56 | 227500 |
| 2023-08-17 | 17.00 | $17.26 | 227800 |
| 2023-08-16 | 17.68 | $18.15 | 215400 |
| 2023-08-15 | 18.47 | $18.79 | 203900 |
| 2023-08-14 | 19.13 | $18.80 | 315000 |
| 2023-08-11 | 19.83 | $17.50 | 305800 |
| 2023-08-10 | 20.76 | $17.50 | 245300 |
| 2023-08-09 | 21.84 | $17.68 | 165700 |
| 2023-08-08 | 22.92 | $17.72 | 265600 |
| 2023-08-07 | 24.12 | $17.89 | 279200 |
| 2023-08-04 | 25.15 | $18.50 | 440600 |
| 2023-08-03 | 26.13 | $18.77 | 739100 |
| 2023-08-02 | 27.08 | $16.79 | 307600 |
| 2023-08-01 | 27.56 | $16.72 | 424500 |
| 2023-07-31 | 28.07 | $16.85 | 504300 |
| 2023-07-28 | 28.61 | $16.83 | 419100 |
| 2023-07-27 | 28.90 | $15.84 | 1.4M |
| 2023-07-26 | 29.02 | $15.51 | 415300 |
| 2023-07-25 | 29.54 | $15.30 | 437300 |
| 2023-07-24 | 30.10 | $15.84 | 229300 |
| 2023-07-21 | 30.85 | $16.73 | 245800 |
| 2023-07-20 | 31.86 | $16.70 | 176500 |
| 2023-07-19 | 32.93 | $17.06 | 334500 |
| 2023-07-18 | 34.20 | $16.83 | 525600 |
| 2023-07-17 | 35.38 | $16.50 | 412300 |
| 2023-07-14 | 36.38 | $15.95 | 532300 |
| 2023-07-13 | 37.43 | $16.20 | 1.2M |
| 2023-07-12 | 38.60 | $17.93 | 2.0M |
| 2023-07-11 | 39.84 | $19.68 | 633400 |
| 2023-07-10 | 41.67 | $19.84 | 1.6M |
| 2023-07-07 | 43.59 | $20.30 | 12.8M |
| 2023-07-06 | 45.61 | $13.28 | 455200 |
| 2023-07-05 | 45.39 | $13.70 | 281300 |
| 2023-07-03 | 44.74 | $13.55 | 153400 |
| 2023-06-30 | 44.06 | $13.72 | 398200 |
| 2023-06-29 | 43.32 | $13.26 | 456400 |
| 2023-06-28 | 42.41 | $13.62 | 276000 |
| 2023-06-27 | 41.48 | $13.40 | 542900 |
| 2023-06-26 | 40.50 | $12.81 | 448400 |
| 2023-06-23 | 39.23 | $12.72 | 960700 |
| 2023-06-22 | 37.90 | $13.25 | 733200 |
| 2023-06-21 | 36.53 | $13.03 | 363700 |
| 2023-06-20 | 35.09 | $13.25 | 421900 |
| 2023-06-16 | 33.59 | $13.18 | 631500 |
| 2023-06-15 | 32.00 | $13.40 | 613200 |
| 2023-06-14 | 30.38 | $13.67 | 652900 |
| 2023-06-13 | 28.69 | $14.45 | 538500 |
| 2023-06-12 | 26.99 | $14.73 | 579800 |
| 2023-06-09 | 25.23 | $14.66 | 386200 |
| 2023-06-08 | 23.28 | $14.33 | 868700 |
| 2023-06-07 | 21.23 | $14.91 | 1.0M |
| 2023-06-06 | 19.15 | $14.72 | 4.2M |
| 2023-06-05 | 16.74 | $11.66 | 8.2M |
| 2023-06-02 | 14.21 | $22.73 | 234100 |
| 2023-06-01 | 13.14 | $21.05 | 1.5M |
| 2023-05-31 | 12.02 | $24.43 | 236200 |
| 2023-05-30 | 12.43 | $24.62 | 255200 |
| 2023-05-26 | 12.55 | $26.00 | 120200 |
| 2023-05-25 | 12.20 | $25.18 | 257700 |
| 2023-05-24 | 11.83 | $25.83 | 117300 |
| 2023-05-23 | 10.77 | $25.82 | 270600 |
| 2023-05-22 | 9.66 | $25.00 | 144100 |
| 2023-05-19 | 8.86 | $24.61 | 109600 |
| 2023-05-18 | 8.22 | $23.51 | 106200 |
| 2023-05-17 | 8.10 | $22.89 | 78700 |
| 2023-05-16 | 8.28 | $22.66 | 77100 |
| 2023-05-15 | 8.30 | $23.56 | 81500 |
| 2023-05-12 | 8.12 | $22.87 | 103700 |
| 2023-05-11 | 8.28 | $22.69 | 103600 |
| 2023-05-10 | 8.45 | $23.20 | 155000 |
| 2023-05-09 | 8.32 | $22.65 | 118600 |
| 2023-05-08 | 8.73 | $22.64 | 137400 |
| 2023-05-05 | 9.09 | $22.25 | 252900 |
| 2023-05-04 | 9.47 | $22.01 | 226500 |
| 2023-05-03 | 9.78 | $22.91 | 113100 |
| 2023-05-02 | 9.68 | $22.06 | 122700 |
| 2023-05-01 | 9.75 | $22.75 | 98500 |
| 2023-04-28 | 9.87 | $22.63 | 97900 |
| 2023-04-27 | 10.00 | $22.15 | 43700 |
| 2023-04-26 | 10.37 | $22.15 | 52900 |
| 2023-04-25 | 10.73 | $22.60 | 77500 |
| 2023-04-24 | 11.22 | $23.76 | 65000 |
| 2023-04-21 | 11.04 | $24.33 | 71900 |
| 2023-04-20 | 10.86 | $24.02 | 88000 |
| 2023-04-19 | 10.80 | $23.56 | 96800 |
| 2023-04-18 | 11.01 | $22.81 | 133400 |
| 2023-04-17 | 11.04 | $23.75 | 147900 |
| 2023-04-14 | 11.12 | $22.58 | 277800 |
| 2023-04-13 | 11.20 | $23.23 | 135300 |
| 2023-04-12 | 11.78 | $22.11 | 78800 |
| 2023-04-11 | 12.37 | $22.52 | 96100 |
| 2023-04-10 | 12.86 | $22.12 | 71200 |
| 2023-04-06 | 12.95 | $22.26 | 109900 |
| 2023-04-05 | 13.15 | $22.30 | 100300 |
| 2023-04-04 | 13.30 | $22.42 | 111300 |
| 2023-04-03 | 13.45 | $22.33 | 159700 |
| 2023-03-31 | 13.61 | $22.72 | 190600 |
| 2023-03-30 | 13.96 | $22.23 | 88500 |
| 2023-03-29 | 14.08 | $22.45 | 150500 |
| 2023-03-28 | 14.21 | $22.20 | 82800 |
| 2023-03-27 | 14.18 | $22.63 | 85200 |
| 2023-03-24 | 14.30 | $22.51 | 113900 |
| 2023-03-23 | 14.36 | $22.16 | 135300 |
| 2023-03-22 | 14.58 | $21.56 | 114000 |
| 2023-03-21 | 14.82 | $22.39 | 130900 |
| 2023-03-20 | 14.98 | $21.33 | 122100 |
| 2023-03-17 | 14.72 | $21.40 | 195500 |
| 2023-03-16 | 14.48 | $22.39 | 111300 |
| 2023-03-15 | 14.54 | $22.65 | 170400 |
| 2023-03-14 | 14.57 | $21.69 | 211200 |
| 2023-03-13 | 14.18 | $19.99 | 333400 |
| 2023-03-10 | 13.24 | $19.47 | 290200 |
| 2023-03-09 | 12.39 | $21.28 | 197000 |
| 2023-03-08 | 11.97 | $21.69 | 155600 |
| 2023-03-07 | 11.65 | $22.61 | 192600 |
| 2023-03-06 | 11.46 | $24.28 | 180400 |
| 2023-03-03 | 12.01 | $24.68 | 296300 |
| 2023-03-02 | 12.47 | $23.64 | 164100 |
| 2023-03-01 | 12.50 | $22.86 | 446500 |
| 2023-02-28 | 12.53 | $25.18 | 159900 |
| 2023-02-27 | 12.67 | $24.76 | 232000 |
| 2023-02-24 | 13.28 | $24.36 | 146400 |
| 2023-02-23 | 13.82 | $23.62 | 132100 |
| 2023-02-22 | 14.19 | $23.58 | 124900 |
| 2023-02-21 | 14.53 | $23.75 | 174200 |
| 2023-02-17 | 15.04 | $26.00 | 91500 |
| 2023-02-16 | 15.26 | $25.99 | 119400 |
| 2023-02-15 | 15.21 | $26.90 | 96700 |
| 2023-02-14 | 15.17 | $26.26 | 77800 |
| 2023-02-13 | 15.27 | $25.98 | 104000 |
| 2023-02-10 | 15.22 | $26.47 | 124700 |
| 2023-02-09 | 15.26 | $26.28 | 86700 |
| 2023-02-08 | 15.15 | $26.75 | 132300 |
| 2023-02-07 | 14.84 | $26.82 | 115100 |
| 2023-02-06 | 14.82 | $26.71 | 133400 |
| 2023-02-03 | 14.60 | $28.30 | 126500 |
| 2023-02-02 | 13.73 | $28.49 | 176700 |
| 2023-02-01 | 12.79 | $27.52 | 224900 |
| 2023-01-31 | 12.30 | $27.08 | 139700 |
| 2023-01-30 | 12.03 | $26.12 | 175000 |
| 2023-01-27 | 12.10 | $26.00 | 89800 |
| 2023-01-26 | 12.00 | $25.65 | 72800 |
| 2023-01-25 | 11.90 | $26.54 | 63300 |
| 2023-01-24 | 12.07 | $26.55 | 55900 |
| 2023-01-23 | 11.79 | $27.00 | 188600 |
| 2023-01-20 | 11.50 | $26.64 | 102800 |
| 2023-01-19 | 11.00 | $26.19 | 115600 |
| 2023-01-18 | 10.62 | $27.07 | 86200 |
| 2023-01-17 | 9.70 | $27.06 | 105900 |
| 2023-01-13 | 8.87 | $27.21 | 133000 |
| 2023-01-12 | 8.07 | $26.03 | 122500 |
| 2023-01-11 | 7.61 | $25.46 | 183200 |
| 2023-01-10 | 7.05 | $24.73 | 127400 |
| 2023-01-09 | 6.86 | $23.37 | 217000 |
| 2023-01-06 | 7.17 | $22.80 | 136100 |
| 2023-01-05 | 7.49 | $22.85 | 165500 |
| 2023-01-04 | 7.83 | $23.14 | 148700 |
| 2023-01-03 | 7.97 | $22.78 | 186500 |
| 2022-12-30 | 8.13 | $23.54 | 157300 |
| 2022-12-29 | 8.49 | $23.20 | 182700 |
| 2022-12-28 | 8.90 | $21.65 | 343500 |
| 2022-12-27 | 8.89 | $21.56 | 159300 |
| 2022-12-23 | 9.00 | $23.23 | 101800 |
| 2022-12-22 | 9.24 | $23.66 | 66100 |
| 2022-12-21 | 9.58 | $24.04 | 123900 |
| 2022-12-20 | 9.83 | $23.29 | 204800 |
| 2022-12-19 | 10.21 | $22.93 | 178500 |
| 2022-12-16 | 10.74 | $24.07 | 275900 |
| 2022-12-15 | 10.82 | $24.69 | 187300 |
| 2022-12-14 | 10.94 | $24.85 | 191100 |
| 2022-12-13 | 10.95 | $23.87 | 168200 |
| 2022-12-12 | 10.97 | $23.07 | 161100 |
| 2022-12-09 | 11.46 | $22.32 | 193900 |
| 2022-12-08 | 11.94 | $24.41 | 166500 |
| 2022-12-07 | 12.15 | $23.68 | 119000 |
| 2022-12-06 | 12.64 | $23.81 | 124300 |
| 2022-12-05 | 13.03 | $24.41 | 180500 |
| 2022-12-02 | 13.02 | $25.71 | 153700 |
| 2022-12-01 | 13.01 | $24.05 | 142400 |
| 2022-11-30 | 13.30 | $23.59 | 314600 |
| 2022-11-29 | 13.98 | $21.87 | 380200 |
| 2022-11-28 | 14.52 | $20.61 | 124900 |
| 2022-11-25 | 14.48 | $21.27 | 41000 |
| 2022-11-23 | 14.42 | $21.07 | 132900 |
| 2022-11-22 | 14.37 | $21.08 | 123900 |
| 2022-11-21 | 14.14 | $20.84 | 118300 |
| 2022-11-18 | 14.06 | $21.00 | 281300 |
| 2022-11-17 | 13.96 | $20.00 | 235000 |
| 2022-11-16 | 13.85 | $21.78 | 144700 |
| 2022-11-15 | 14.09 | $23.03 | 140400 |
| 2022-11-14 | 14.63 | $22.58 | 271600 |
| 2022-11-11 | 15.21 | $22.41 | 369900 |
| 2022-11-10 | 15.61 | $21.02 | 541300 |
| 2022-11-09 | 15.82 | $18.08 | 295400 |
| 2022-11-08 | 15.29 | $20.12 | 249700 |
| 2022-11-07 | 14.99 | $19.70 | 231600 |
| 2022-11-04 | 14.81 | $21.94 | 169900 |
| 2022-11-03 | 15.08 | $24.27 | 264100 |
| 2022-11-02 | 15.73 | $24.77 | 176900 |
| 2022-11-01 | 16.11 | $25.82 | 184100 |
| 2022-10-31 | 16.71 | $25.52 | 359900 |
| 2022-10-28 | 17.34 | $23.43 | 189300 |
| 2022-10-27 | 17.53 | $21.99 | 251500 |
| 2022-10-26 | 17.28 | $22.23 | 217600 |
| 2022-10-25 | 17.02 | $21.88 | 279000 |
| 2022-10-24 | 16.57 | $20.34 | 150200 |
| 2022-10-21 | 15.90 | $21.49 | 207000 |
| 2022-10-20 | 15.19 | $21.77 | 99900 |
| 2022-10-19 | 14.76 | $21.91 | 306400 |
| 2022-10-18 | 14.30 | $23.51 | 178000 |
| 2022-10-17 | 14.35 | $23.35 | 306300 |
| 2022-10-14 | 14.03 | $22.02 | 215200 |
| 2022-10-13 | 13.69 | $24.32 | 283700 |
| 2022-10-12 | 13.50 | $24.61 | 153700 |
| 2022-10-11 | 13.32 | $24.10 | 151100 |
| 2022-10-10 | 13.01 | $24.09 | 135600 |
| 2022-10-07 | 13.01 | $26.62 | 221400 |
| 2022-10-06 | 13.55 | $27.54 | 225000 |
| 2022-10-05 | 14.12 | $29.16 | 222500 |
| 2022-10-04 | 14.40 | $30.00 | 235100 |
| 2022-10-03 | 14.56 | $27.77 | 256500 |
| 2022-09-30 | 15.29 | $26.08 | 236800 |
| 2022-09-29 | 15.89 | $25.42 | 127000 |
| 2022-09-28 | 16.09 | $26.09 | 249100 |
| 2022-09-27 | 16.31 | $23.78 | 110600 |
| 2022-09-26 | 15.91 | $23.77 | 115100 |
| 2022-09-23 | 15.48 | $24.65 | 140100 |
| 2022-09-22 | 15.27 | $25.00 | 131800 |
| 2022-09-21 | 15.11 | $26.54 | 180000 |
| 2022-09-20 | 15.44 | $26.51 | 207100 |
| 2022-09-19 | 15.19 | $25.81 | 225800 |
| 2022-09-16 | 15.05 | $27.15 | 168800 |
| 2022-09-15 | 15.22 | $28.42 | 127000 |
| 2022-09-14 | 15.74 | $28.35 | 74100 |
| 2022-09-13 | 16.07 | $28.24 | 156500 |
| 2022-09-12 | 16.41 | $29.74 | 126600 |
| 2022-09-09 | 17.12 | $29.33 | 97900 |
| 2022-09-08 | 17.98 | $28.36 | 229400 |
| 2022-09-07 | 18.53 | $26.70 | 284600 |
| 2022-09-06 | 18.62 | $26.40 | 179500 |
| 2022-09-02 | 18.75 | $27.99 | 164300 |
| 2022-09-01 | 19.35 | $28.42 | 142200 |
| 2022-08-31 | 19.87 | $29.00 | 159900 |
| 2022-08-30 | 20.84 | $29.37 | 149700 |
| 2022-08-29 | 21.90 | $29.60 | 249100 |
| 2022-08-26 | 23.02 | $30.94 | 218800 |
| 2022-08-25 | 23.93 | $32.66 | 94000 |
| 2022-08-24 | 24.29 | $32.09 | 102900 |
| 2022-08-23 | 24.74 | $30.99 | 108800 |
| 2022-08-22 | 25.34 | $31.20 | 101200 |
| 2022-08-19 | 26.12 | $31.88 | 190300 |
| 2022-08-18 | 26.66 | $32.39 | 145600 |
| 2022-08-17 | 27.15 | $32.56 | 169600 |
| 2022-08-16 | 27.66 | $32.13 | 180500 |
| 2022-08-15 | 28.20 | $33.49 | 224500 |
| 2022-08-12 | 27.70 | $33.94 | 210500 |
| 2022-08-11 | 27.18 | $34.21 | 417600 |
| 2022-08-10 | 26.18 | $34.32 | 362000 |
| 2022-08-09 | 25.38 | $30.64 | 518200 |
| 2022-08-08 | 24.55 | $28.48 | 599300 |
| 2022-08-05 | 24.68 | $30.56 | 188500 |
| 2022-08-04 | 24.05 | $31.06 | 159900 |
| 2022-08-03 | 23.34 | $29.73 | 177600 |
| 2022-08-02 | 22.92 | $29.19 | 181600 |
| 2022-08-01 | 22.58 | $27.21 | 165100 |
| 2022-07-29 | 22.65 | $27.96 | 119400 |
| 2022-07-28 | 22.73 | $28.01 | 134600 |
| 2022-07-27 | 22.82 | $27.98 | 160600 |
| 2022-07-26 | 22.68 | $27.32 | 213900 |
| 2022-07-25 | 22.57 | $25.83 | 130700 |
| 2022-07-22 | 22.83 | $25.44 | 94400 |
| 2022-07-21 | 23.04 | $27.15 | 106600 |
| 2022-07-20 | 22.70 | $27.08 | 194900 |
| 2022-07-19 | 22.44 | $25.44 | 322900 |
| 2022-07-18 | 22.64 | $23.50 | 206400 |
| 2022-07-15 | 22.85 | $24.73 | 158900 |
| 2022-07-14 | 23.28 | $24.52 | 165200 |
| 2022-07-13 | 23.53 | $26.68 | 339000 |
| 2022-07-12 | 23.54 | $25.82 | 480800 |
| 2022-07-11 | 23.78 | $25.04 | 198600 |
| 2022-07-08 | 24.12 | $25.80 | 270300 |
| 2022-07-07 | 24.38 | $25.34 | 794300 |
| 2022-07-06 | 24.90 | $23.34 | 157800 |
| 2022-07-05 | 25.63 | $24.31 | 363500 |
| 2022-07-01 | 26.45 | $22.51 | 225500 |
| 2022-06-30 | 27.84 | $21.95 | 188800 |
| 2022-06-29 | 29.30 | $23.01 | 143100 |
| 2022-06-28 | 30.63 | $22.98 | 285900 |
| 2022-06-27 | 31.96 | $22.61 | 348300 |
| 2022-06-24 | 33.37 | $23.83 | 1.3M |
| 2022-06-23 | 34.84 | $22.11 | 677200 |
| 2022-06-22 | 36.48 | $17.93 | 276400 |
| 2022-06-21 | 36.75 | $16.41 | 511000 |
| 2022-06-17 | 36.54 | $16.00 | 566900 |
| 2022-06-16 | 36.11 | $16.03 | 344600 |
| 2022-06-15 | 35.61 | $16.96 | 422800 |
| 2022-06-14 | 35.25 | $17.04 | 201300 |
| 2022-06-13 | 34.89 | $18.09 | 279700 |
| 2022-06-10 | 34.72 | $19.43 | 166600 |
| 2022-06-09 | 34.85 | $20.90 | 167600 |
| 2022-06-08 | 35.32 | $21.81 | 137200 |
| 2022-06-07 | 35.85 | $21.24 | 197300 |
| 2022-06-06 | 36.22 | $21.55 | 479300 |
| 2022-06-03 | 36.61 | $19.10 | 592200 |
| 2022-06-02 | 36.49 | $20.77 | 556700 |
| 2022-06-01 | 36.87 | $21.11 | 336900 |
| 2022-05-31 | 37.37 | $22.27 | 668700 |
| 2022-05-27 | 37.99 | $22.68 | 253500 |
| 2022-05-26 | 38.64 | $20.99 | 335200 |
| 2022-05-25 | 38.69 | $19.62 | 202700 |
| 2022-05-24 | 38.54 | $20.11 | 183500 |
| 2022-05-23 | 38.47 | $21.48 | 252300 |
| 2022-05-20 | 38.59 | $21.65 | 411500 |
| 2022-05-19 | 38.69 | $19.63 | 400300 |
| 2022-05-18 | 38.08 | $18.54 | 200000 |
| 2022-05-17 | 37.44 | $20.13 | 276900 |
| 2022-05-16 | 36.95 | $19.48 | 303700 |
| 2022-05-13 | 36.38 | $19.71 | 329400 |
| 2022-05-12 | 35.71 | $18.97 | 424200 |
| 2022-05-11 | 34.73 | $18.10 | 528400 |
| 2022-05-10 | 33.82 | $20.28 | 436100 |
| 2022-05-09 | 32.92 | $19.17 | 557400 |
| 2022-05-06 | 32.03 | $21.15 | 455600 |
| 2022-05-05 | 31.22 | $21.86 | 376800 |
| 2022-05-04 | 30.56 | $24.24 | 381000 |
| 2022-05-03 | 30.01 | $24.09 | 215800 |
| 2022-05-02 | 29.62 | $24.56 | 378200 |
| 2022-04-29 | 29.13 | $22.34 | 342000 |
| 2022-04-28 | 28.17 | $22.94 | 257000 |
| 2022-04-27 | 27.16 | $22.90 | 313800 |
| 2022-04-26 | 26.22 | $22.40 | 714800 |
| 2022-04-25 | 25.22 | $23.82 | 850900 |
| 2022-04-22 | 24.24 | $22.91 | 528700 |
| 2022-04-21 | 23.22 | $23.45 | 625000 |
| 2022-04-20 | 22.25 | $24.51 | 1.2M |
| 2022-04-19 | 21.03 | $24.32 | 1.7M |
| 2022-04-18 | 19.75 | $24.35 | 434500 |
| 2022-04-14 | 18.47 | $25.94 | 348400 |
| 2022-04-13 | 17.30 | $28.39 | 385600 |
| 2022-04-12 | 16.22 | $27.65 | 827100 |
| 2022-04-11 | 15.13 | $30.92 | 456000 |
| 2022-04-08 | 14.32 | $32.75 | 427300 |
| 2022-04-07 | 13.74 | $34.95 | 280900 |
| 2022-04-06 | 13.42 | $36.20 | 377300 |
| 2022-04-05 | 13.19 | $38.40 | 351700 |
| 2022-04-04 | 13.39 | $45.99 | 65300 |
| 2022-04-01 | 13.08 | $45.98 | 90300 |
| 2022-03-31 | 12.82 | $44.86 | 145500 |
| 2022-03-30 | 12.55 | $44.00 | 173500 |
| 2022-03-29 | 12.33 | $45.82 | 238800 |
| 2022-03-28 | 12.14 | $42.46 | 120600 |
| 2022-03-25 | 12.45 | $42.37 | 120800 |
| 2022-03-24 | 12.66 | $44.17 | 125700 |
| 2022-03-23 | 12.88 | $43.62 | 101700 |
| 2022-03-22 | 12.72 | $45.92 | 67100 |
| 2022-03-21 | 12.55 | $43.65 | 84300 |
| 2022-03-18 | 12.59 | $45.12 | 203500 |
| 2022-03-17 | 12.62 | $43.87 | 142900 |
| 2022-03-16 | 13.00 | $41.39 | 140500 |
| 2022-03-15 | 13.47 | $36.46 | 155400 |
| 2022-03-14 | 13.12 | $37.02 | 313600 |
| 2022-03-11 | 12.91 | $39.95 | 123200 |
| 2022-03-10 | 13.23 | $43.12 | 108400 |
| 2022-03-09 | 13.92 | $43.31 | 168200 |
| 2022-03-08 | 14.39 | $41.81 | 143000 |
| 2022-03-07 | 15.05 | $41.30 | 137600 |
| 2022-03-04 | 15.75 | $42.26 | 130400 |
| 2022-03-03 | 16.28 | $45.13 | 207100 |
| 2022-03-02 | 16.37 | $46.06 | 156300 |
| 2022-03-01 | 16.10 | $46.70 | 299000 |
| 2022-02-28 | 15.80 | $43.29 | 339700 |
| 2022-02-25 | 16.07 | $44.69 | 171900 |
| 2022-02-24 | 16.46 | $43.31 | 255300 |
| 2022-02-23 | 17.18 | $38.91 | 273300 |
| 2022-02-22 | 17.47 | $39.22 | 187700 |
| 2022-02-18 | 17.67 | $39.78 | 146800 |
| 2022-02-17 | 18.12 | $39.97 | 152000 |
| 2022-02-16 | 18.63 | $43.16 | 240700 |
| 2022-02-15 | 19.61 | $43.00 | 275200 |
| 2022-02-14 | 20.34 | $43.69 | 139700 |
| 2022-02-11 | 21.17 | $43.46 | 122500 |
| 2022-02-10 | 21.99 | $44.57 | 176600 |
| 2022-02-09 | 22.57 | $46.98 | 220200 |
| 2022-02-08 | 22.72 | $45.23 | 207600 |
| 2022-02-07 | 23.22 | $44.11 | 352400 |
| 2022-02-04 | 23.76 | $42.93 | 285600 |
| 2022-02-03 | 24.80 | $41.70 | 262700 |
| 2022-02-02 | 26.02 | $41.46 | 185400 |
| 2022-02-01 | 27.39 | $42.45 | 174800 |
| 2022-01-31 | 28.68 | $43.25 | 422300 |
| 2022-01-28 | 30.13 | $38.41 | 290300 |
| 2022-01-27 | 30.28 | $35.56 | 393900 |
| 2022-01-26 | 30.55 | $36.27 | 490100 |
| 2022-01-25 | 30.82 | $34.97 | 307000 |
| 2022-01-24 | 30.38 | $35.44 | 361200 |
| 2022-01-21 | 29.64 | $33.60 | 293400 |
| 2022-01-20 | 29.10 | $33.88 | 295600 |
| 2022-01-19 | 28.64 | $33.17 | 246400 |
| 2022-01-18 | 27.90 | $33.66 | 261200 |
| 2022-01-14 | 27.17 | $36.69 | 265800 |
| 2022-01-13 | 26.70 | $36.96 | 135900 |
| 2022-01-12 | 26.34 | $38.64 | 182600 |
| 2022-01-11 | 26.38 | $40.32 | 290400 |
| 2022-01-10 | 26.31 | $40.23 | 195600 |
| 2022-01-07 | 26.12 | $39.09 | 163800 |
| 2022-01-06 | 26.22 | $39.63 | 216600 |
| 2022-01-05 | 26.32 | $40.44 | 223100 |
| 2022-01-04 | 26.83 | $44.00 | 310700 |
| 2022-01-03 | 27.89 | $45.63 | 309100 |
| 2021-12-31 | 29.01 | $42.87 | 126300 |
| 2021-12-30 | 29.87 | $43.82 | 188900 |
| 2021-12-29 | 30.73 | $41.14 | 126500 |
| 2021-12-28 | 30.54 | $41.20 | 92400 |
| 2021-12-27 | 30.61 | $41.59 | 178100 |
| 2021-12-23 | 30.70 | $42.58 | 120000 |
| 2021-12-22 | 30.87 | $42.45 | 154000 |
| 2021-12-21 | 31.10 | $42.82 | 181700 |
| 2021-12-20 | 31.19 | $41.02 | 257600 |
| 2021-12-17 | 31.05 | $42.28 | 376800 |
| 2021-12-16 | 30.90 | $39.06 | 293300 |
| 2021-12-15 | 30.85 | $41.31 | 205400 |
| 2021-12-14 | 30.60 | $39.61 | 148600 |
| 2021-12-13 | 30.46 | $40.42 | 207900 |
| 2021-12-10 | 30.41 | $40.52 | 147200 |
| 2021-12-09 | 30.43 | $42.03 | 188400 |
| 2021-12-08 | 30.69 | $45.76 | 257500 |
| 2021-12-07 | 31.05 | $43.52 | 307600 |
| 2021-12-06 | 30.80 | $39.94 | 312900 |
| 2021-12-03 | 30.00 | $41.43 | 645300 |
| 2021-12-02 | 29.26 | $41.92 | 627500 |
| 2021-12-01 | 28.33 | $39.52 | 295500 |
| 2021-11-30 | 27.35 | $41.33 | 368000 |
| 2021-11-29 | 26.09 | $41.35 | 222300 |
| 2021-11-26 | 24.86 | $43.12 | 114500 |
| 2021-11-24 | 23.71 | $44.86 | 347200 |
| 2021-11-23 | 22.57 | $44.50 | 284400 |
| 2021-11-22 | 21.37 | $45.14 | 409000 |
| 2021-11-19 | 20.20 | $47.50 | 400500 |
| 2021-11-18 | 19.32 | $49.31 | 307500 |
| 2021-11-17 | 18.50 | $52.40 | 192500 |
| 2021-11-16 | 18.12 | $54.27 | 193900 |
| 2021-11-15 | 17.73 | $52.40 | 252500 |
| 2021-11-12 | 16.99 | $51.68 | 143400 |
| 2021-11-11 | 16.26 | $52.80 | 232800 |
| 2021-11-10 | 15.58 | $52.96 | 262700 |
| 2021-11-09 | 14.94 | $55.24 | 423700 |
| 2021-11-08 | 14.48 | $61.51 | 223900 |
| 2021-11-05 | 14.78 | $59.55 | 269500 |
| 2021-11-04 | 14.74 | $59.93 | 182000 |
| 2021-11-03 | 14.97 | $62.08 | 120800 |
| 2021-11-02 | 15.53 | $62.79 | 132800 |
| 2021-11-01 | 16.20 | $65.11 | 218400 |
| 2021-10-29 | 16.99 | $62.35 | 132100 |
| 2021-10-28 | 17.73 | $63.89 | 135700 |
| 2021-10-27 | 18.43 | $60.74 | 222400 |
| 2021-10-26 | 18.75 | $61.61 | 88000 |
| 2021-10-25 | 19.27 | $63.10 | 130100 |
| 2021-10-22 | 20.01 | $62.73 | 90400 |
| 2021-10-21 | 20.52 | $62.91 | 191500 |
| 2021-10-20 | 21.06 | $64.98 | 133500 |
| 2021-10-19 | 22.09 | $67.58 | 248200 |
| 2021-10-18 | 23.17 | $62.67 | 151000 |
| 2021-10-15 | 23.59 | $63.58 | 143500 |
| 2021-10-14 | 24.34 | $65.10 | 193300 |
| 2021-10-13 | 25.28 | $63.20 | 124100 |
| 2021-10-12 | 25.87 | $62.99 | 98800 |
| 2021-10-11 | 26.49 | $60.97 | 112000 |
| 2021-10-08 | 26.81 | $61.30 | 124600 |
| 2021-10-07 | 27.16 | $65.06 | 145700 |
| 2021-10-06 | 28.01 | $64.04 | 140300 |
| 2021-10-05 | 28.71 | $63.03 | 134500 |
| 2021-10-04 | 29.12 | $60.44 | 174600 |
| 2021-10-01 | 29.55 | $65.34 | 233600 |
| 2021-09-30 | 30.29 | $66.50 | 365400 |
| 2021-09-29 | 31.44 | $64.83 | 176600 |
| 2021-09-28 | 32.66 | $65.88 | 187300 |
| 2021-09-27 | 34.15 | $71.12 | 119000 |
| 2021-09-24 | 35.45 | $72.44 | 114700 |
| 2021-09-23 | 36.55 | $74.95 | 116300 |
| 2021-09-22 | 37.17 | $75.21 | 175600 |
| 2021-09-21 | 37.87 | $73.92 | 165700 |
| 2021-09-20 | 38.58 | $73.72 | 169300 |
| 2021-09-17 | 39.32 | $77.32 | 382300 |
| 2021-09-16 | 39.65 | $76.21 | 118700 |
| 2021-09-15 | 40.21 | $74.72 | 124000 |
| 2021-09-14 | 40.94 | $73.27 | 136200 |
| 2021-09-13 | 41.54 | $73.18 | 140800 |
| 2021-09-10 | 42.36 | $74.48 | 159200 |
| 2021-09-09 | 42.41 | $75.83 | 155200 |
| 2021-09-08 | 42.14 | $76.52 | 98900 |
| 2021-09-07 | 41.88 | $76.79 | 127300 |
| 2021-09-03 | 41.43 | $76.79 | 114600 |
| 2021-09-02 | 41.02 | $77.60 | 242800 |
| 2021-09-01 | 40.60 | $75.48 | 153800 |
| 2021-08-31 | 40.20 | $76.73 | 189800 |
| 2021-08-30 | 39.79 | $74.55 | 237800 |
| 2021-08-27 | 39.35 | $74.29 | 161900 |
| 2021-08-26 | 39.01 | $72.54 | 113100 |
| 2021-08-25 | 38.76 | $72.62 | 108500 |
| 2021-08-24 | 38.45 | $73.34 | 159100 |
| 2021-08-23 | 38.12 | $70.83 | 173000 |
| 2021-08-20 | 37.97 | $66.21 | 149200 |
| 2021-08-19 | 38.12 | $61.96 | 114100 |
| 2021-08-18 | 38.52 | $61.34 | 159200 |
| 2021-08-17 | 39.01 | $60.13 | 183200 |
| 2021-08-16 | 39.62 | $61.02 | 165300 |
| 2021-08-13 | 39.93 | $64.44 | 78600 |
| 2021-08-12 | 39.64 | $66.65 | 154100 |
| 2021-08-11 | 39.34 | $63.29 | 273600 |
| 2021-08-10 | 39.02 | $68.33 | 271100 |
| 2021-08-09 | 37.84 | $71.85 | 112600 |
| 2021-08-06 | 36.79 | $71.82 | 111900 |
| 2021-08-05 | 35.68 | $73.92 | 194700 |
| 2021-08-04 | 34.51 | $69.19 | 100100 |
| 2021-08-03 | 33.40 | $70.37 | 120300 |
| 2021-08-02 | 32.29 | $69.77 | 111800 |
| 2021-07-30 | 31.04 | $69.85 | 103400 |
| 2021-07-29 | 29.74 | $68.51 | 69700 |
| 2021-07-28 | 28.39 | $68.65 | 144100 |
| 2021-07-27 | 26.99 | $63.40 | 240300 |
| 2021-07-26 | 25.65 | $66.22 | 106700 |
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