Is Capital Southwest Corporation (CSWC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Capital Southwest Corporation (CSWC) research center and poll results.
NASDAQ : CSWC
Capital Southwest Corporation
$24.3 USD
$0.09 (0.37%)
- Volume
- 926.9K
- Average Volume
- 662.66K
- Market Capitalization
- $1.51B
- P/E Ratio
- 12.09
- Dividend Yield
- 8.95%
- Price Target
- $24.00
- Year High
- $24.43
- Year Low
- $19.37
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.30
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
23.61
2026-07-17
Close Price
$24.30
Vol: 927059
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
17.07
Average
22.46
Maximum
27.46
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.61 | $24.30 | 927059 |
| 2026-07-16 | 23.54 | $24.21 | 851800 |
| 2026-07-15 | 23.49 | $23.95 | 852300 |
| 2026-07-14 | 23.45 | $23.90 | 544235 |
| 2026-07-13 | 23.43 | $23.65 | 637007 |
| 2026-07-10 | 23.42 | $23.84 | 451485 |
| 2026-07-09 | 23.40 | $23.62 | 529855 |
| 2026-07-08 | 23.40 | $23.51 | 510195 |
| 2026-07-07 | 23.39 | $23.51 | 443800 |
| 2026-07-06 | 23.37 | $23.78 | 737900 |
| 2026-07-02 | 23.36 | $23.73 | 525400 |
| 2026-07-01 | 23.33 | $24.04 | 664195 |
| 2026-06-30 | 23.31 | $23.77 | 611332 |
| 2026-06-29 | 23.29 | $23.52 | 661188 |
| 2026-06-26 | 23.27 | $23.15 | 1.4M |
| 2026-06-25 | 23.28 | $23.30 | 577022 |
| 2026-06-24 | 23.28 | $22.94 | 1.6M |
| 2026-06-23 | 23.29 | $23.28 | 529800 |
| 2026-06-22 | 23.26 | $23.20 | 535200 |
| 2026-06-18 | 23.26 | $22.98 | 816300 |
| 2026-06-17 | 23.27 | $22.84 | 596381 |
| 2026-06-16 | 23.29 | $23.23 | 482483 |
| 2026-06-15 | 23.29 | $23.12 | 662770 |
| 2026-06-12 | 23.31 | $23.54 | 524916 |
| 2026-06-11 | 23.34 | $23.42 | 668120 |
| 2026-06-10 | 23.34 | $23.58 | 595573 |
| 2026-06-09 | 23.35 | $23.54 | 637100 |
| 2026-06-08 | 23.35 | $23.28 | 642047 |
| 2026-06-05 | 23.38 | $23.21 | 573643 |
| 2026-06-04 | 23.42 | $23.55 | 482819 |
| 2026-06-03 | 23.45 | $23.17 | 726100 |
| 2026-06-02 | 23.50 | $23.60 | 582700 |
| 2026-06-01 | 23.53 | $23.31 | 797007 |
| 2026-05-29 | 23.56 | $23.22 | 683527 |
| 2026-05-28 | 23.60 | $23.32 | 671768 |
| 2026-05-27 | 23.61 | $23.27 | 420428 |
| 2026-05-26 | 23.62 | $23.13 | 548159 |
| 2026-05-22 | 23.65 | $22.77 | 654115 |
| 2026-05-21 | 23.68 | $23.08 | 568884 |
| 2026-05-20 | 23.70 | $23.24 | 663703 |
| 2026-05-19 | 23.72 | $23.12 | 460565 |
| 2026-05-18 | 23.75 | $23.31 | 777135 |
| 2026-05-15 | 23.78 | $23.57 | 684447 |
| 2026-05-14 | 23.82 | $24.01 | 710268 |
| 2026-05-13 | 23.81 | $23.44 | 846815 |
| 2026-05-12 | 23.84 | $23.78 | 466200 |
| 2026-05-11 | 23.84 | $23.54 | 697900 |
| 2026-05-08 | 23.81 | $23.88 | 550473 |
| 2026-05-07 | 23.76 | $23.99 | 537700 |
| 2026-05-06 | 23.70 | $24.19 | 682500 |
| 2026-05-05 | 23.63 | $24.30 | 477534 |
| 2026-05-04 | 23.54 | $24.10 | 700183 |
| 2026-05-01 | 23.47 | $23.88 | 1.5M |
| 2026-04-30 | 23.39 | $24.00 | 968938 |
| 2026-04-29 | 23.29 | $23.52 | 527331 |
| 2026-04-28 | 23.22 | $23.60 | 416000 |
| 2026-04-27 | 23.11 | $23.62 | 594400 |
| 2026-04-24 | 23.01 | $23.50 | 369422 |
| 2026-04-23 | 22.92 | $23.45 | 492375 |
| 2026-04-22 | 22.85 | $23.63 | 574526 |
| 2026-04-21 | 22.77 | $23.78 | 688100 |
| 2026-04-20 | 22.68 | $23.89 | 895400 |
| 2026-04-17 | 22.56 | $24.30 | 1.1M |
| 2026-04-16 | 22.45 | $23.82 | 819429 |
| 2026-04-15 | 22.35 | $23.99 | 1.3M |
| 2026-04-14 | 22.25 | $23.72 | 908316 |
| 2026-04-13 | 22.13 | $23.13 | 780011 |
| 2026-04-10 | 22.05 | $22.83 | 401529 |
| 2026-04-09 | 21.99 | $22.67 | 504874 |
| 2026-04-08 | 21.96 | $22.80 | 555109 |
| 2026-04-07 | 21.92 | $22.57 | 419424 |
| 2026-04-06 | 21.89 | $22.68 | 605600 |
| 2026-04-02 | 21.87 | $22.37 | 649438 |
| 2026-04-01 | 21.87 | $21.93 | 576014 |
| 2026-03-31 | 21.91 | $22.12 | 799300 |
| 2026-03-30 | 21.93 | $21.48 | 829719 |
| 2026-03-27 | 21.98 | $21.45 | 691800 |
| 2026-03-26 | 22.00 | $21.82 | 462679 |
| 2026-03-25 | 22.05 | $22.05 | 477960 |
| 2026-03-24 | 22.10 | $21.91 | 690214 |
| 2026-03-23 | 22.13 | $22.00 | 594295 |
| 2026-03-20 | 22.15 | $21.63 | 901336 |
| 2026-03-19 | 22.21 | $22.05 | 547606 |
| 2026-03-18 | 22.25 | $21.83 | 428313 |
| 2026-03-17 | 22.31 | $21.93 | 545499 |
| 2026-03-16 | 22.36 | $21.38 | 664477 |
| 2026-03-13 | 22.43 | $21.42 | 549752 |
| 2026-03-12 | 22.51 | $21.72 | 664992 |
| 2026-03-11 | 22.59 | $22.01 | 723989 |
| 2026-03-10 | 22.66 | $21.98 | 681000 |
| 2026-03-09 | 22.72 | $22.07 | 1.0M |
| 2026-03-06 | 22.78 | $22.18 | 421419 |
| 2026-03-05 | 22.82 | $22.46 | 703484 |
| 2026-03-04 | 22.86 | $22.70 | 614383 |
| 2026-03-03 | 22.88 | $22.53 | 575400 |
| 2026-03-02 | 22.92 | $22.53 | 843827 |
| 2026-02-27 | 22.96 | $21.87 | 924435 |
| 2026-02-26 | 23.05 | $22.79 | 693609 |
| 2026-02-25 | 23.07 | $22.97 | 609311 |
| 2026-02-24 | 23.09 | $22.53 | 540810 |
| 2026-02-23 | 23.12 | $22.40 | 721400 |
| 2026-02-20 | 23.15 | $22.76 | 619017 |
| 2026-02-19 | 23.17 | $22.88 | 518302 |
| 2026-02-18 | 23.18 | $23.02 | 388290 |
| 2026-02-17 | 23.18 | $22.97 | 661612 |
| 2026-02-13 | 23.22 | $22.81 | 632900 |
| 2026-02-12 | 23.26 | $23.07 | 588800 |
| 2026-02-11 | 23.28 | $23.23 | 541900 |
| 2026-02-10 | 23.27 | $23.37 | 639600 |
| 2026-02-09 | 23.25 | $23.25 | 628280 |
| 2026-02-06 | 23.24 | $23.19 | 568846 |
| 2026-02-05 | 23.22 | $23.01 | 722600 |
| 2026-02-04 | 23.18 | $23.22 | 736257 |
| 2026-02-03 | 23.16 | $23.28 | 801700 |
| 2026-02-02 | 23.13 | $23.15 | 823747 |
| 2026-01-30 | 23.09 | $23.44 | 607835 |
| 2026-01-29 | 23.02 | $23.56 | 465410 |
| 2026-01-28 | 22.95 | $23.24 | 357320 |
| 2026-01-27 | 22.88 | $23.38 | 605194 |
| 2026-01-26 | 22.81 | $23.07 | 912244 |
| 2026-01-23 | 22.74 | $23.08 | 1.0M |
| 2026-01-22 | 22.66 | $23.08 | 592400 |
| 2026-01-21 | 22.58 | $23.15 | 700131 |
| 2026-01-20 | 22.50 | $23.08 | 763133 |
| 2026-01-16 | 22.43 | $23.68 | 804385 |
| 2026-01-15 | 22.33 | $23.72 | 627747 |
| 2026-01-14 | 22.23 | $23.44 | 761638 |
| 2026-01-13 | 22.16 | $22.94 | 568389 |
| 2026-01-12 | 22.12 | $23.05 | 734324 |
| 2026-01-09 | 22.08 | $22.98 | 459118 |
| 2026-01-08 | 22.05 | $22.91 | 753349 |
| 2026-01-07 | 22.02 | $22.10 | 672480 |
| 2026-01-06 | 22.02 | $22.79 | 544563 |
| 2026-01-05 | 21.98 | $22.76 | 567100 |
| 2026-01-02 | 21.93 | $22.29 | 704131 |
| 2025-12-31 | 21.91 | $22.15 | 565666 |
| 2025-12-30 | 21.87 | $22.07 | 448571 |
| 2025-12-29 | 21.83 | $21.89 | 452800 |
| 2025-12-26 | 21.81 | $21.93 | 264285 |
| 2025-12-24 | 21.80 | $21.70 | 165639 |
| 2025-12-23 | 21.78 | $21.52 | 399322 |
| 2025-12-22 | 21.76 | $21.50 | 669047 |
| 2025-12-19 | 21.73 | $21.58 | 575158 |
| 2025-12-18 | 21.68 | $21.50 | 601988 |
| 2025-12-17 | 21.63 | $21.74 | 450003 |
| 2025-12-16 | 21.57 | $21.73 | 446887 |
| 2025-12-15 | 21.51 | $22.01 | 651316 |
| 2025-12-12 | 21.45 | $22.27 | 544105 |
| 2025-12-11 | 21.38 | $22.24 | 642600 |
| 2025-12-10 | 21.31 | $22.40 | 848100 |
| 2025-12-09 | 21.23 | $22.30 | 615024 |
| 2025-12-08 | 21.16 | $22.09 | 506700 |
| 2025-12-05 | 21.09 | $21.88 | 503672 |
| 2025-12-04 | 21.02 | $21.87 | 406072 |
| 2025-12-03 | 20.95 | $21.82 | 509200 |
| 2025-12-02 | 20.86 | $21.27 | 454779 |
| 2025-12-01 | 20.82 | $21.40 | 505155 |
| 2025-11-28 | 20.76 | $21.52 | 315221 |
| 2025-11-26 | 20.70 | $21.57 | 500322 |
| 2025-11-25 | 20.64 | $21.45 | 588248 |
| 2025-11-24 | 20.61 | $21.11 | 592151 |
| 2025-11-21 | 20.60 | $20.91 | 607100 |
| 2025-11-20 | 20.58 | $20.48 | 682205 |
| 2025-11-19 | 20.59 | $20.50 | 635700 |
| 2025-11-18 | 20.59 | $20.53 | 727300 |
| 2025-11-17 | 20.60 | $20.51 | 708100 |
| 2025-11-14 | 20.59 | $20.80 | 686100 |
| 2025-11-13 | 20.57 | $20.87 | 682466 |
| 2025-11-12 | 20.55 | $20.95 | 662200 |
| 2025-11-11 | 20.52 | $20.83 | 614773 |
| 2025-11-10 | 20.49 | $20.79 | 765686 |
| 2025-11-07 | 20.45 | $20.77 | 676800 |
| 2025-11-06 | 20.39 | $20.37 | 815500 |
| 2025-11-05 | 20.36 | $20.57 | 912112 |
| 2025-11-04 | 20.37 | $19.97 | 1.0M |
| 2025-11-03 | 20.42 | $20.43 | 499720 |
| 2025-10-31 | 20.48 | $20.32 | 519620 |
| 2025-10-30 | 20.55 | $20.20 | 530322 |
| 2025-10-29 | 20.65 | $20.41 | 624154 |
| 2025-10-28 | 20.71 | $20.84 | 567404 |
| 2025-10-27 | 20.76 | $20.87 | 505900 |
| 2025-10-24 | 20.81 | $20.68 | 357718 |
| 2025-10-23 | 20.90 | $20.60 | 471592 |
| 2025-10-22 | 20.99 | $20.49 | 451200 |
| 2025-10-21 | 21.09 | $20.73 | 515300 |
| 2025-10-20 | 21.19 | $20.39 | 549133 |
| 2025-10-17 | 21.31 | $20.40 | 575126 |
| 2025-10-16 | 21.45 | $20.33 | 584730 |
| 2025-10-15 | 21.58 | $20.35 | 558968 |
| 2025-10-14 | 21.69 | $20.19 | 553700 |
| 2025-10-13 | 21.82 | $20.14 | 785250 |
| 2025-10-10 | 21.93 | $19.47 | 1.0M |
| 2025-10-09 | 22.10 | $19.91 | 1.2M |
| 2025-10-08 | 22.25 | $20.65 | 682275 |
| 2025-10-07 | 22.35 | $20.93 | 1.3M |
| 2025-10-06 | 22.45 | $21.64 | 439500 |
| 2025-10-03 | 22.52 | $21.85 | 464594 |
| 2025-10-02 | 22.57 | $22.04 | 613176 |
| 2025-10-01 | 22.62 | $21.69 | 1.0M |
| 2025-09-30 | 22.68 | $21.86 | 594954 |
| 2025-09-29 | 22.73 | $21.93 | 664772 |
| 2025-09-26 | 22.78 | $22.34 | 520108 |
| 2025-09-25 | 22.80 | $22.53 | 515563 |
| 2025-09-24 | 22.81 | $22.44 | 660738 |
| 2025-09-23 | 22.82 | $22.80 | 377248 |
| 2025-09-22 | 22.80 | $22.75 | 548320 |
| 2025-09-19 | 22.79 | $23.11 | 636504 |
| 2025-09-18 | 22.75 | $22.95 | 470440 |
| 2025-09-17 | 22.72 | $22.59 | 725070 |
| 2025-09-16 | 22.72 | $22.80 | 858525 |
| 2025-09-15 | 22.71 | $22.36 | 814238 |
| 2025-09-12 | 22.72 | $22.80 | 668422 |
| 2025-09-11 | 22.72 | $22.92 | 482479 |
| 2025-09-10 | 22.72 | $22.70 | 469846 |
| 2025-09-09 | 22.73 | $22.91 | 389932 |
| 2025-09-08 | 22.72 | $22.99 | 439873 |
| 2025-09-05 | 22.71 | $22.96 | 364843 |
| 2025-09-04 | 22.69 | $23.00 | 429885 |
| 2025-09-03 | 22.67 | $22.84 | 488840 |
| 2025-09-02 | 22.66 | $22.80 | 650704 |
| 2025-08-29 | 22.64 | $22.96 | 608373 |
| 2025-08-28 | 22.62 | $22.86 | 500436 |
| 2025-08-27 | 22.62 | $22.65 | 358300 |
| 2025-08-26 | 22.63 | $22.62 | 457865 |
| 2025-08-25 | 22.65 | $22.39 | 321506 |
| 2025-08-22 | 22.68 | $22.54 | 413120 |
| 2025-08-21 | 22.72 | $22.39 | 485678 |
| 2025-08-20 | 22.76 | $22.39 | 806512 |
| 2025-08-19 | 22.80 | $22.56 | 640029 |
| 2025-08-18 | 22.83 | $22.58 | 572800 |
| 2025-08-15 | 22.85 | $22.46 | 586142 |
| 2025-08-14 | 22.89 | $22.84 | 453508 |
| 2025-08-13 | 22.91 | $22.98 | 722108 |
| 2025-08-12 | 22.91 | $22.80 | 1.5M |
| 2025-08-11 | 22.92 | $22.69 | 1.2M |
| 2025-08-08 | 22.94 | $22.90 | 510967 |
| 2025-08-07 | 22.96 | $22.50 | 662200 |
| 2025-08-06 | 22.99 | $22.63 | 444804 |
| 2025-08-05 | 22.99 | $22.62 | 469227 |
| 2025-08-04 | 23.00 | $22.47 | 513309 |
| 2025-08-01 | 23.01 | $22.49 | 480640 |
| 2025-07-31 | 23.03 | $22.82 | 447907 |
| 2025-07-30 | 23.01 | $22.86 | 438428 |
| 2025-07-29 | 22.97 | $23.01 | 640532 |
| 2025-07-28 | 22.93 | $23.02 | 812500 |
| 2025-07-25 | 22.87 | $23.33 | 318054 |
| 2025-07-24 | 22.79 | $23.24 | 339700 |
| 2025-07-23 | 22.69 | $23.26 | 459705 |
| 2025-07-22 | 22.60 | $23.10 | 406236 |
| 2025-07-21 | 22.51 | $23.02 | 560105 |
| 2025-07-18 | 22.42 | $23.26 | 305703 |
| 2025-07-17 | 22.33 | $23.25 | 641423 |
| 2025-07-16 | 22.21 | $23.00 | 642900 |
| 2025-07-15 | 22.10 | $22.83 | 483108 |
| 2025-07-14 | 21.99 | $23.17 | 828100 |
| 2025-07-11 | 21.91 | $23.23 | 530443 |
| 2025-07-10 | 21.80 | $23.14 | 608815 |
| 2025-07-09 | 21.71 | $22.75 | 487020 |
| 2025-07-08 | 21.64 | $22.74 | 540334 |
| 2025-07-07 | 21.56 | $22.71 | 571247 |
| 2025-07-03 | 21.46 | $22.80 | 368512 |
| 2025-07-02 | 21.36 | $22.53 | 537828 |
| 2025-07-01 | 21.28 | $22.10 | 521477 |
| 2025-06-30 | 21.20 | $22.04 | 771020 |
| 2025-06-27 | 21.14 | $21.87 | 659628 |
| 2025-06-26 | 21.09 | $21.78 | 952347 |
| 2025-06-25 | 21.03 | $21.28 | 795903 |
| 2025-06-24 | 21.00 | $21.48 | 952409 |
| 2025-06-23 | 20.96 | $21.23 | 559550 |
| 2025-06-20 | 20.93 | $21.24 | 569365 |
| 2025-06-18 | 20.90 | $21.34 | 636030 |
| 2025-06-17 | 20.91 | $21.01 | 625800 |
| 2025-06-16 | 20.94 | $20.66 | 519800 |
| 2025-06-13 | 20.97 | $20.65 | 657512 |
| 2025-06-12 | 20.98 | $21.52 | 1.1M |
| 2025-06-11 | 20.95 | $21.22 | 527800 |
| 2025-06-10 | 20.95 | $21.31 | 484199 |
| 2025-06-09 | 20.92 | $21.35 | 499500 |
| 2025-06-06 | 20.85 | $21.06 | 367345 |
| 2025-06-05 | 20.80 | $20.77 | 509042 |
| 2025-06-04 | 20.76 | $20.80 | 281700 |
| 2025-06-03 | 20.73 | $20.80 | 431246 |
| 2025-06-02 | 20.70 | $20.65 | 433000 |
| 2025-05-30 | 20.69 | $20.82 | 285427 |
| 2025-05-29 | 20.65 | $20.75 | 298421 |
| 2025-05-28 | 20.64 | $20.62 | 337694 |
| 2025-05-27 | 20.63 | $20.80 | 712316 |
| 2025-05-23 | 20.61 | $20.60 | 665770 |
| 2025-05-22 | 20.59 | $20.59 | 628515 |
| 2025-05-21 | 20.56 | $20.72 | 1.1M |
| 2025-05-20 | 20.51 | $21.46 | 296000 |
| 2025-05-19 | 20.41 | $21.55 | 378766 |
| 2025-05-16 | 20.30 | $21.37 | 341993 |
| 2025-05-15 | 20.22 | $20.86 | 411382 |
| 2025-05-14 | 20.15 | $20.94 | 482700 |
| 2025-05-13 | 20.09 | $21.12 | 557000 |
| 2025-05-12 | 19.99 | $20.80 | 893004 |
| 2025-05-09 | 19.90 | $20.01 | 399600 |
| 2025-05-08 | 19.85 | $20.06 | 260500 |
| 2025-05-07 | 19.83 | $19.96 | 282124 |
| 2025-05-06 | 19.74 | $20.15 | 299414 |
| 2025-05-05 | 19.66 | $20.08 | 342739 |
| 2025-05-02 | 19.65 | $20.51 | 342729 |
| 2025-05-01 | 19.71 | $20.14 | 386200 |
| 2025-04-30 | 19.81 | $20.38 | 289715 |
| 2025-04-29 | 19.91 | $20.53 | 367800 |
| 2025-04-28 | 20.00 | $20.42 | 331431 |
| 2025-04-25 | 20.10 | $20.24 | 314730 |
| 2025-04-24 | 20.22 | $19.96 | 431671 |
| 2025-04-23 | 20.35 | $19.65 | 967019 |
| 2025-04-22 | 20.49 | $19.48 | 1.6M |
| 2025-04-21 | 20.63 | $19.36 | 347517 |
| 2025-04-17 | 20.77 | $19.68 | 428914 |
| 2025-04-16 | 20.90 | $19.47 | 478168 |
| 2025-04-15 | 21.04 | $19.75 | 575386 |
| 2025-04-14 | 21.15 | $19.22 | 568352 |
| 2025-04-11 | 21.28 | $19.03 | 525904 |
| 2025-04-10 | 21.41 | $18.93 | 639518 |
| 2025-04-09 | 21.55 | $19.73 | 1.0M |
| 2025-04-08 | 21.68 | $17.99 | 1.2M |
| 2025-04-07 | 21.89 | $18.70 | 2.0M |
| 2025-04-04 | 22.10 | $19.78 | 1.6M |
| 2025-04-03 | 22.26 | $21.77 | 753000 |
| 2025-04-02 | 22.29 | $22.06 | 501914 |
| 2025-04-01 | 22.31 | $22.44 | 883669 |
| 2025-03-31 | 22.33 | $22.32 | 742058 |
| 2025-03-28 | 22.37 | $22.37 | 612148 |
| 2025-03-27 | 22.41 | $22.66 | 457141 |
| 2025-03-26 | 22.43 | $22.53 | 499019 |
| 2025-03-25 | 22.47 | $22.48 | 469831 |
| 2025-03-24 | 22.50 | $22.26 | 491400 |
| 2025-03-21 | 22.55 | $22.30 | 371900 |
| 2025-03-20 | 22.60 | $22.22 | 267451 |
| 2025-03-19 | 22.67 | $22.17 | 419408 |
| 2025-03-18 | 22.74 | $22.00 | 386089 |
| 2025-03-17 | 22.83 | $21.82 | 461444 |
| 2025-03-14 | 22.91 | $21.69 | 542944 |
| 2025-03-13 | 22.99 | $21.79 | 1.1M |
| 2025-03-12 | 23.07 | $22.26 | 619471 |
| 2025-03-11 | 23.12 | $22.26 | 748000 |
| 2025-03-10 | 23.15 | $22.73 | 531523 |
| 2025-03-07 | 23.17 | $22.99 | 444889 |
| 2025-03-06 | 23.16 | $22.46 | 381470 |
| 2025-03-05 | 23.18 | $22.50 | 965000 |
| 2025-03-04 | 23.19 | $22.75 | 761747 |
| 2025-03-03 | 23.16 | $23.11 | 1.5M |
| 2025-02-28 | 23.13 | $23.29 | 891664 |
| 2025-02-27 | 23.09 | $23.06 | 615466 |
| 2025-02-26 | 23.03 | $23.18 | 455400 |
| 2025-02-25 | 23.00 | $23.20 | 479271 |
| 2025-02-24 | 22.96 | $23.17 | 663192 |
| 2025-02-21 | 22.92 | $23.26 | 884290 |
| 2025-02-20 | 22.87 | $23.61 | 496344 |
| 2025-02-19 | 22.81 | $23.63 | 498409 |
| 2025-02-18 | 22.76 | $23.81 | 480133 |
| 2025-02-14 | 22.70 | $23.46 | 468410 |
| 2025-02-13 | 22.65 | $23.31 | 238600 |
| 2025-02-12 | 22.60 | $23.32 | 409974 |
| 2025-02-11 | 22.54 | $23.20 | 295641 |
| 2025-02-10 | 22.46 | $23.03 | 702724 |
| 2025-02-07 | 22.40 | $22.97 | 405710 |
| 2025-02-06 | 22.35 | $22.88 | 436683 |
| 2025-02-05 | 22.31 | $22.76 | 546531 |
| 2025-02-04 | 22.28 | $22.76 | 1.2M |
| 2025-02-03 | 22.25 | $22.28 | 517632 |
| 2025-01-31 | 22.25 | $22.51 | 429300 |
| 2025-01-30 | 22.21 | $22.32 | 273982 |
| 2025-01-29 | 22.19 | $21.98 | 486545 |
| 2025-01-28 | 22.17 | $22.51 | 516025 |
| 2025-01-27 | 22.11 | $22.39 | 802336 |
| 2025-01-24 | 22.06 | $22.38 | 287610 |
| 2025-01-23 | 22.00 | $22.31 | 221470 |
| 2025-01-22 | 21.94 | $22.44 | 298434 |
| 2025-01-21 | 21.86 | $22.67 | 592494 |
| 2025-01-17 | 21.77 | $22.49 | 304879 |
| 2025-01-16 | 21.71 | $22.52 | 442200 |
| 2025-01-15 | 21.65 | $22.26 | 339746 |
| 2025-01-14 | 21.63 | $22.04 | 334123 |
| 2025-01-13 | 21.65 | $21.72 | 401251 |
| 2025-01-10 | 21.71 | $21.82 | 294700 |
| 2025-01-08 | 21.76 | $21.94 | 419900 |
| 2025-01-07 | 21.80 | $22.00 | 375605 |
| 2025-01-06 | 21.84 | $22.16 | 548006 |
| 2025-01-03 | 21.88 | $22.35 | 430955 |
| 2025-01-02 | 21.93 | $22.15 | 424511 |
| 2024-12-31 | 21.99 | $21.82 | 524400 |
| 2024-12-30 | 22.08 | $21.81 | 541813 |
| 2024-12-27 | 22.17 | $21.58 | 380200 |
| 2024-12-26 | 22.25 | $21.37 | 470596 |
| 2024-12-24 | 22.35 | $21.38 | 229500 |
| 2024-12-23 | 22.44 | $21.15 | 589031 |
| 2024-12-20 | 22.55 | $21.05 | 1.1M |
| 2024-12-19 | 22.64 | $20.85 | 781048 |
| 2024-12-18 | 22.75 | $20.88 | 894600 |
| 2024-12-17 | 22.86 | $21.25 | 821763 |
| 2024-12-16 | 22.94 | $21.47 | 930131 |
| 2024-12-13 | 23.01 | $21.73 | 997200 |
| 2024-12-12 | 23.07 | $22.55 | 1.3M |
| 2024-12-11 | 23.10 | $22.81 | 436014 |
| 2024-12-10 | 23.10 | $22.82 | 540016 |
| 2024-12-09 | 23.10 | $22.72 | 1.6M |
| 2024-12-06 | 23.11 | $22.92 | 1.5M |
| 2024-12-05 | 23.13 | $22.90 | 1.1M |
| 2024-12-04 | 23.12 | $23.35 | 665576 |
| 2024-12-03 | 23.08 | $23.48 | 335872 |
| 2024-12-02 | 23.02 | $23.49 | 289600 |
| 2024-11-29 | 23.05 | $23.56 | 149200 |
| 2024-11-27 | 23.08 | $23.35 | 227623 |
| 2024-11-26 | 23.13 | $23.26 | 199600 |
| 2024-11-25 | 23.19 | $23.23 | 265500 |
| 2024-11-22 | 23.31 | $23.29 | 313427 |
| 2024-11-21 | 23.43 | $22.97 | 344846 |
| 2024-11-20 | 23.56 | $22.99 | 420600 |
| 2024-11-19 | 23.69 | $22.99 | 233112 |
| 2024-11-18 | 23.83 | $22.86 | 377441 |
| 2024-11-15 | 23.98 | $22.88 | 319015 |
| 2024-11-14 | 24.12 | $23.01 | 328201 |
| 2024-11-13 | 24.25 | $23.11 | 337669 |
| 2024-11-12 | 24.38 | $22.90 | 557541 |
| 2024-11-11 | 24.50 | $22.72 | 1.5M |
| 2024-11-08 | 24.63 | $22.91 | 1.1M |
| 2024-11-07 | 24.75 | $23.31 | 457949 |
| 2024-11-06 | 24.86 | $22.76 | 691755 |
| 2024-11-05 | 24.98 | $22.49 | 1.2M |
| 2024-11-04 | 25.12 | $22.33 | 2.2M |
| 2024-11-01 | 25.27 | $23.98 | 193190 |
| 2024-10-31 | 25.34 | $24.18 | 234258 |
| 2024-10-30 | 25.40 | $24.40 | 214361 |
| 2024-10-29 | 25.43 | $24.48 | 584900 |
| 2024-10-28 | 25.46 | $25.72 | 172513 |
| 2024-10-25 | 25.44 | $25.63 | 250000 |
| 2024-10-24 | 25.43 | $25.59 | 186000 |
| 2024-10-23 | 25.40 | $25.59 | 149240 |
| 2024-10-22 | 25.37 | $25.84 | 167947 |
| 2024-10-21 | 25.33 | $25.85 | 177022 |
| 2024-10-18 | 25.30 | $25.64 | 159877 |
| 2024-10-17 | 25.28 | $25.64 | 164903 |
| 2024-10-16 | 25.27 | $25.69 | 168523 |
| 2024-10-15 | 25.25 | $25.26 | 131300 |
| 2024-10-14 | 25.24 | $25.27 | 152874 |
| 2024-10-11 | 25.23 | $25.42 | 144116 |
| 2024-10-10 | 25.21 | $25.37 | 147400 |
| 2024-10-09 | 25.21 | $25.19 | 158309 |
| 2024-10-08 | 25.22 | $25.26 | 118428 |
| 2024-10-07 | 25.21 | $25.34 | 119000 |
| 2024-10-04 | 25.20 | $25.51 | 163332 |
| 2024-10-03 | 25.17 | $25.28 | 138500 |
| 2024-10-02 | 25.17 | $25.08 | 126600 |
| 2024-10-01 | 25.18 | $24.99 | 198122 |
| 2024-09-30 | 25.18 | $25.29 | 363432 |
| 2024-09-27 | 25.18 | $25.50 | 192800 |
| 2024-09-26 | 25.15 | $25.08 | 122744 |
| 2024-09-25 | 25.13 | $24.81 | 156166 |
| 2024-09-24 | 25.12 | $25.13 | 102000 |
| 2024-09-23 | 25.11 | $25.17 | 178537 |
| 2024-09-20 | 25.08 | $25.36 | 257927 |
| 2024-09-19 | 25.05 | $25.42 | 273729 |
| 2024-09-18 | 25.00 | $25.28 | 245537 |
| 2024-09-17 | 24.96 | $25.03 | 192618 |
| 2024-09-16 | 24.95 | $25.17 | 321030 |
| 2024-09-13 | 24.91 | $24.91 | 324997 |
| 2024-09-12 | 24.88 | $25.41 | 286339 |
| 2024-09-11 | 24.81 | $25.36 | 232844 |
| 2024-09-10 | 24.73 | $25.06 | 180500 |
| 2024-09-09 | 24.67 | $25.09 | 207400 |
| 2024-09-06 | 24.61 | $24.99 | 251346 |
| 2024-09-05 | 24.56 | $25.36 | 211069 |
| 2024-09-04 | 24.49 | $25.16 | 130100 |
| 2024-09-03 | 24.45 | $25.04 | 244161 |
| 2024-08-30 | 24.37 | $25.33 | 227400 |
| 2024-08-29 | 24.33 | $24.89 | 145074 |
| 2024-08-28 | 24.37 | $24.58 | 147600 |
| 2024-08-27 | 24.42 | $24.73 | 186587 |
| 2024-08-26 | 24.49 | $24.79 | 197400 |
| 2024-08-23 | 24.54 | $24.72 | 263421 |
| 2024-08-22 | 24.60 | $24.63 | 180900 |
| 2024-08-21 | 24.65 | $24.47 | 150000 |
| 2024-08-20 | 24.71 | $24.55 | 130407 |
| 2024-08-19 | 24.78 | $24.70 | 337624 |
| 2024-08-16 | 24.83 | $24.35 | 139488 |
| 2024-08-15 | 24.92 | $24.30 | 192300 |
| 2024-08-14 | 25.01 | $24.04 | 233900 |
| 2024-08-13 | 25.15 | $23.88 | 228300 |
| 2024-08-12 | 25.30 | $23.83 | 262500 |
| 2024-08-09 | 25.45 | $23.93 | 271339 |
| 2024-08-08 | 25.61 | $23.91 | 238465 |
| 2024-08-07 | 25.76 | $23.87 | 447600 |
| 2024-08-06 | 25.91 | $24.37 | 507600 |
| 2024-08-05 | 26.03 | $23.56 | 648800 |
| 2024-08-02 | 26.20 | $24.55 | 422715 |
| 2024-08-01 | 26.31 | $25.63 | 272211 |
| 2024-07-31 | 26.36 | $25.67 | 174423 |
| 2024-07-30 | 26.41 | $25.97 | 138128 |
| 2024-07-29 | 26.42 | $25.84 | 184500 |
| 2024-07-26 | 26.43 | $26.00 | 204611 |
| 2024-07-25 | 26.43 | $25.66 | 184213 |
| 2024-07-24 | 26.43 | $25.55 | 135839 |
| 2024-07-23 | 26.43 | $25.89 | 155700 |
| 2024-07-22 | 26.42 | $25.88 | 332900 |
| 2024-07-19 | 26.37 | $26.01 | 121074 |
| 2024-07-18 | 26.34 | $26.10 | 274226 |
| 2024-07-17 | 26.31 | $26.83 | 183100 |
| 2024-07-16 | 26.24 | $26.89 | 152826 |
| 2024-07-15 | 26.16 | $26.94 | 210568 |
| 2024-07-12 | 26.12 | $26.98 | 161432 |
| 2024-07-11 | 26.07 | $27.07 | 204329 |
| 2024-07-10 | 26.03 | $26.88 | 153521 |
| 2024-07-09 | 25.99 | $26.61 | 178510 |
| 2024-07-08 | 25.97 | $26.95 | 175462 |
| 2024-07-05 | 25.92 | $26.85 | 168600 |
| 2024-07-03 | 25.88 | $26.67 | 120900 |
| 2024-07-02 | 25.84 | $26.58 | 193590 |
| 2024-07-01 | 25.79 | $26.17 | 226900 |
| 2024-06-28 | 25.76 | $26.09 | 285121 |
| 2024-06-27 | 25.72 | $25.91 | 273000 |
| 2024-06-26 | 25.69 | $25.68 | 146803 |
| 2024-06-25 | 25.67 | $25.66 | 195115 |
| 2024-06-24 | 25.68 | $25.63 | 280700 |
| 2024-06-21 | 25.67 | $24.97 | 835900 |
| 2024-06-20 | 25.71 | $25.28 | 263816 |
| 2024-06-18 | 25.76 | $25.50 | 150128 |
| 2024-06-17 | 25.81 | $25.39 | 269900 |
| 2024-06-14 | 25.85 | $25.33 | 307100 |
| 2024-06-13 | 25.89 | $26.12 | 305847 |
| 2024-06-12 | 25.90 | $26.10 | 266300 |
| 2024-06-11 | 25.95 | $26.17 | 216429 |
| 2024-06-10 | 25.98 | $26.20 | 263134 |
| 2024-06-07 | 26.01 | $26.13 | 303650 |
| 2024-06-06 | 26.04 | $25.92 | 434500 |
| 2024-06-05 | 26.07 | $26.02 | 403855 |
| 2024-06-04 | 26.10 | $25.87 | 341907 |
| 2024-06-03 | 26.13 | $25.69 | 896353 |
| 2024-05-31 | 26.16 | $25.58 | 427500 |
| 2024-05-30 | 26.17 | $25.34 | 331280 |
| 2024-05-29 | 26.21 | $25.29 | 266600 |
| 2024-05-28 | 26.23 | $25.26 | 720039 |
| 2024-05-24 | 26.27 | $25.81 | 227210 |
| 2024-05-23 | 26.27 | $25.35 | 306833 |
| 2024-05-22 | 26.30 | $25.76 | 1.1M |
| 2024-05-21 | 26.30 | $26.42 | 323542 |
| 2024-05-20 | 26.26 | $26.50 | 436905 |
| 2024-05-17 | 26.21 | $26.20 | 244400 |
| 2024-05-16 | 26.15 | $25.99 | 418970 |
| 2024-05-15 | 26.09 | $26.39 | 640400 |
| 2024-05-14 | 26.01 | $27.20 | 256600 |
| 2024-05-13 | 25.87 | $26.73 | 217200 |
| 2024-05-10 | 25.75 | $26.71 | 234031 |
| 2024-05-09 | 25.64 | $26.83 | 278301 |
| 2024-05-08 | 25.55 | $26.48 | 203653 |
| 2024-05-07 | 25.47 | $26.57 | 189428 |
| 2024-05-06 | 25.40 | $26.53 | 254200 |
| 2024-05-03 | 25.33 | $26.17 | 199920 |
| 2024-05-02 | 25.26 | $25.79 | 262842 |
| 2024-05-01 | 25.20 | $26.18 | 213731 |
| 2024-04-30 | 25.14 | $25.82 | 150961 |
| 2024-04-29 | 25.08 | $25.96 | 176900 |
| 2024-04-26 | 25.02 | $25.89 | 137202 |
| 2024-04-25 | 24.97 | $25.79 | 121307 |
| 2024-04-24 | 24.92 | $25.80 | 142700 |
| 2024-04-23 | 24.85 | $25.69 | 164701 |
| 2024-04-22 | 24.77 | $25.41 | 219603 |
| 2024-04-19 | 24.71 | $25.06 | 174820 |
| 2024-04-18 | 24.66 | $24.78 | 132661 |
| 2024-04-17 | 24.63 | $24.79 | 144600 |
| 2024-04-16 | 24.58 | $24.42 | 248074 |
| 2024-04-15 | 24.54 | $24.39 | 203800 |
| 2024-04-12 | 24.52 | $24.51 | 242423 |
| 2024-04-11 | 24.48 | $25.03 | 142900 |
| 2024-04-10 | 24.47 | $24.90 | 186535 |
| 2024-04-09 | 24.47 | $25.16 | 241906 |
| 2024-04-08 | 24.44 | $24.96 | 175938 |
| 2024-04-05 | 24.41 | $24.87 | 114415 |
| 2024-04-04 | 24.39 | $24.62 | 199129 |
| 2024-04-03 | 24.37 | $24.90 | 153043 |
| 2024-04-02 | 24.33 | $24.66 | 191490 |
| 2024-04-01 | 24.31 | $24.70 | 254407 |
| 2024-03-28 | 24.26 | $24.96 | 378337 |
| 2024-03-27 | 24.22 | $24.70 | 212066 |
| 2024-03-26 | 24.18 | $24.45 | 198371 |
| 2024-03-25 | 24.17 | $24.18 | 187500 |
| 2024-03-22 | 24.17 | $24.07 | 137347 |
| 2024-03-21 | 24.15 | $24.23 | 244818 |
| 2024-03-20 | 24.12 | $24.02 | 244300 |
| 2024-03-19 | 24.09 | $23.82 | 297400 |
| 2024-03-18 | 24.08 | $23.68 | 344531 |
| 2024-03-15 | 24.08 | $23.92 | 718745 |
| 2024-03-14 | 24.08 | $23.71 | 438833 |
| 2024-03-13 | 24.06 | $24.96 | 419034 |
| 2024-03-12 | 23.98 | $24.82 | 380910 |
| 2024-03-11 | 23.91 | $24.59 | 539600 |
| 2024-03-08 | 23.85 | $24.40 | 305204 |
| 2024-03-07 | 23.83 | $24.44 | 321236 |
| 2024-03-06 | 23.82 | $24.21 | 1.1M |
| 2024-03-05 | 23.81 | $24.09 | 321500 |
| 2024-03-04 | 23.83 | $24.15 | 486800 |
| 2024-03-01 | 23.84 | $23.89 | 375175 |
| 2024-02-29 | 23.87 | $24.12 | 207714 |
| 2024-02-28 | 23.89 | $23.79 | 581714 |
| 2024-02-27 | 23.98 | $24.34 | 451964 |
| 2024-02-26 | 24.03 | $24.08 | 405124 |
| 2024-02-23 | 24.07 | $23.77 | 382955 |
| 2024-02-22 | 24.13 | $23.57 | 693417 |
| 2024-02-21 | 24.18 | $23.39 | 344778 |
| 2024-02-20 | 24.27 | $23.73 | 520807 |
| 2024-02-16 | 24.35 | $23.64 | 239631 |
| 2024-02-15 | 24.41 | $23.84 | 400852 |
| 2024-02-14 | 24.49 | $23.33 | 728800 |
| 2024-02-13 | 24.59 | $23.35 | 393989 |
| 2024-02-12 | 24.69 | $23.50 | 448097 |
| 2024-02-09 | 24.78 | $23.45 | 878301 |
| 2024-02-08 | 24.87 | $23.95 | 1.1M |
| 2024-02-07 | 24.94 | $24.14 | 323500 |
| 2024-02-06 | 24.98 | $24.06 | 381043 |
| 2024-02-05 | 25.03 | $24.45 | 574468 |
| 2024-02-02 | 25.06 | $24.49 | 253185 |
| 2024-02-01 | 25.07 | $24.31 | 553400 |
| 2024-01-31 | 25.05 | $24.56 | 1.1M |
| 2024-01-30 | 25.01 | $25.66 | 409670 |
| 2024-01-29 | 24.91 | $25.29 | 288812 |
| 2024-01-26 | 24.86 | $24.99 | 198107 |
| 2024-01-25 | 24.81 | $24.81 | 265283 |
| 2024-01-24 | 24.76 | $24.73 | 333432 |
| 2024-01-23 | 24.72 | $25.15 | 383500 |
| 2024-01-22 | 24.62 | $25.28 | 355549 |
| 2024-01-19 | 24.52 | $24.94 | 336098 |
| 2024-01-18 | 24.45 | $25.35 | 238600 |
| 2024-01-17 | 24.34 | $25.39 | 214400 |
| 2024-01-16 | 24.23 | $25.29 | 291544 |
| 2024-01-12 | 24.13 | $25.35 | 185425 |
| 2024-01-11 | 24.05 | $25.13 | 316183 |
| 2024-01-10 | 23.96 | $25.35 | 268173 |
| 2024-01-09 | 23.85 | $25.09 | 377021 |
| 2024-01-08 | 23.75 | $24.97 | 604216 |
| 2024-01-05 | 23.65 | $25.06 | 494620 |
| 2024-01-04 | 23.53 | $24.71 | 604000 |
| 2024-01-03 | 23.43 | $23.98 | 463724 |
| 2024-01-02 | 23.37 | $23.72 | 386452 |
| 2023-12-29 | 23.32 | $23.70 | 608169 |
| 2023-12-28 | 23.26 | $24.12 | 394657 |
| 2023-12-27 | 23.17 | $24.00 | 480800 |
| 2023-12-26 | 23.08 | $23.95 | 556517 |
| 2023-12-22 | 23.00 | $23.77 | 795163 |
| 2023-12-21 | 22.95 | $23.29 | 175038 |
| 2023-12-20 | 22.90 | $23.19 | 225814 |
| 2023-12-19 | 22.86 | $23.50 | 195878 |
| 2023-12-18 | 22.81 | $23.24 | 303823 |
| 2023-12-15 | 22.75 | $23.17 | 368100 |
| 2023-12-14 | 22.69 | $23.38 | 419300 |
| 2023-12-13 | 22.62 | $23.68 | 512400 |
| 2023-12-12 | 22.55 | $23.42 | 331693 |
| 2023-12-11 | 22.47 | $23.06 | 556633 |
| 2023-12-08 | 22.40 | $23.09 | 675893 |
| 2023-12-07 | 22.32 | $22.91 | 273900 |
| 2023-12-06 | 22.27 | $22.75 | 242100 |
| 2023-12-05 | 22.23 | $22.71 | 283500 |
| 2023-12-04 | 22.18 | $22.75 | 245140 |
| 2023-12-01 | 22.13 | $22.65 | 248894 |
| 2023-11-30 | 22.07 | $22.52 | 238132 |
| 2023-11-29 | 22.02 | $22.30 | 169700 |
| 2023-11-28 | 21.98 | $22.25 | 260333 |
| 2023-11-27 | 21.92 | $22.44 | 302500 |
| 2023-11-24 | 21.84 | $22.60 | 132200 |
| 2023-11-22 | 21.77 | $22.42 | 416000 |
| 2023-11-21 | 21.70 | $22.30 | 209800 |
| 2023-11-20 | 21.66 | $22.49 | 282600 |
| 2023-11-17 | 21.58 | $22.09 | 348921 |
| 2023-11-16 | 21.54 | $21.98 | 160588 |
| 2023-11-15 | 21.52 | $22.04 | 258218 |
| 2023-11-14 | 21.50 | $22.17 | 410513 |
| 2023-11-13 | 21.51 | $21.78 | 325400 |
| 2023-11-10 | 21.53 | $21.74 | 387694 |
| 2023-11-09 | 21.54 | $21.60 | 347624 |
| 2023-11-08 | 21.55 | $21.86 | 265095 |
| 2023-11-07 | 21.55 | $21.99 | 333700 |
| 2023-11-06 | 21.56 | $21.68 | 540545 |
| 2023-11-03 | 21.57 | $21.60 | 573133 |
| 2023-11-02 | 21.59 | $21.60 | 1.1M |
| 2023-11-01 | 21.60 | $21.38 | 1.6M |
| 2023-10-31 | 21.61 | $21.64 | 469900 |
| 2023-10-30 | 21.61 | $21.09 | 237203 |
| 2023-10-27 | 21.68 | $20.81 | 215477 |
| 2023-10-26 | 21.78 | $21.16 | 137526 |
| 2023-10-25 | 21.88 | $21.09 | 188143 |
| 2023-10-24 | 21.96 | $21.31 | 180331 |
| 2023-10-23 | 22.01 | $20.93 | 377903 |
| 2023-10-20 | 22.11 | $21.34 | 190948 |
| 2023-10-19 | 22.16 | $21.50 | 193518 |
| 2023-10-18 | 22.20 | $21.82 | 258027 |
| 2023-10-17 | 22.23 | $22.21 | 160364 |
| 2023-10-16 | 22.26 | $22.30 | 215697 |
| 2023-10-13 | 22.27 | $21.89 | 214471 |
| 2023-10-12 | 22.28 | $21.70 | 292143 |
| 2023-10-11 | 22.29 | $22.05 | 275744 |
| 2023-10-10 | 22.33 | $22.13 | 203500 |
| 2023-10-09 | 22.34 | $21.91 | 211900 |
| 2023-10-06 | 22.36 | $21.86 | 191872 |
| 2023-10-05 | 22.37 | $21.81 | 143377 |
| 2023-10-04 | 22.38 | $21.71 | 236940 |
| 2023-10-03 | 22.39 | $21.67 | 558708 |
| 2023-10-02 | 22.41 | $22.34 | 435935 |
| 2023-09-29 | 22.40 | $22.90 | 351637 |
| 2023-09-28 | 22.36 | $23.05 | 376063 |
| 2023-09-27 | 22.32 | $22.76 | 322100 |
| 2023-09-26 | 22.28 | $22.37 | 320716 |
| 2023-09-25 | 22.26 | $22.79 | 251148 |
| 2023-09-22 | 22.21 | $22.45 | 253658 |
| 2023-09-21 | 22.18 | $22.18 | 323096 |
| 2023-09-20 | 22.15 | $22.60 | 337076 |
| 2023-09-19 | 22.08 | $22.69 | 277875 |
| 2023-09-18 | 22.04 | $22.52 | 395700 |
| 2023-09-15 | 22.01 | $22.10 | 447934 |
| 2023-09-14 | 21.98 | $21.97 | 618648 |
| 2023-09-13 | 21.97 | $22.70 | 1.0M |
| 2023-09-12 | 21.93 | $22.40 | 770300 |
| 2023-09-11 | 21.93 | $22.34 | 289400 |
| 2023-09-08 | 21.91 | $22.08 | 195513 |
| 2023-09-07 | 21.92 | $21.97 | 208824 |
| 2023-09-06 | 21.95 | $21.87 | 172625 |
| 2023-09-05 | 21.98 | $22.15 | 195916 |
| 2023-09-01 | 21.96 | $22.17 | 235613 |
| 2023-08-31 | 21.93 | $22.06 | 252720 |
| 2023-08-30 | 21.90 | $22.13 | 240513 |
| 2023-08-29 | 21.86 | $22.02 | 293400 |
| 2023-08-28 | 21.82 | $22.04 | 241107 |
| 2023-08-25 | 21.75 | $21.81 | 229065 |
| 2023-08-24 | 21.71 | $21.72 | 190100 |
| 2023-08-23 | 21.68 | $21.59 | 248600 |
| 2023-08-22 | 21.67 | $21.35 | 284200 |
| 2023-08-21 | 21.65 | $21.82 | 155200 |
| 2023-08-18 | 21.62 | $21.88 | 310032 |
| 2023-08-17 | 21.58 | $21.51 | 279703 |
| 2023-08-16 | 21.55 | $21.88 | 239700 |
| 2023-08-15 | 21.50 | $21.89 | 241700 |
| 2023-08-14 | 21.46 | $22.27 | 245708 |
| 2023-08-11 | 21.40 | $22.02 | 249638 |
| 2023-08-10 | 21.34 | $22.33 | 365841 |
| 2023-08-09 | 21.26 | $22.48 | 415222 |
| 2023-08-08 | 21.16 | $22.51 | 505403 |
| 2023-08-07 | 21.06 | $21.67 | 313300 |
| 2023-08-04 | 20.99 | $21.59 | 260502 |
| 2023-08-03 | 20.92 | $21.42 | 185059 |
| 2023-08-02 | 20.84 | $21.34 | 318782 |
| 2023-08-01 | 20.77 | $21.18 | 405980 |
| 2023-07-31 | 20.71 | $20.79 | 263437 |
| 2023-07-28 | 20.65 | $21.03 | 226027 |
| 2023-07-27 | 20.59 | $21.10 | 178203 |
| 2023-07-26 | 20.52 | $21.24 | 190049 |
| 2023-07-25 | 20.42 | $21.14 | 261666 |
| 2023-07-24 | 20.31 | $21.18 | 397277 |
| 2023-07-21 | 20.20 | $20.97 | 465755 |
| 2023-07-20 | 20.10 | $20.90 | 538523 |
| 2023-07-19 | 20.02 | $20.96 | 1.9M |
| 2023-07-18 | 19.93 | $21.04 | 302400 |
| 2023-07-17 | 19.83 | $21.07 | 304900 |
| 2023-07-14 | 19.75 | $20.85 | 160751 |
| 2023-07-13 | 19.66 | $20.75 | 239475 |
| 2023-07-12 | 19.62 | $20.53 | 147854 |
| 2023-07-11 | 19.59 | $20.36 | 181036 |
| 2023-07-10 | 19.56 | $20.40 | 211748 |
| 2023-07-07 | 19.53 | $20.13 | 235321 |
| 2023-07-06 | 19.49 | $19.92 | 215598 |
| 2023-07-05 | 19.44 | $19.93 | 244266 |
| 2023-07-03 | 19.39 | $19.83 | 193200 |
| 2023-06-30 | 19.33 | $19.72 | 310127 |
| 2023-06-29 | 19.28 | $19.77 | 162731 |
| 2023-06-28 | 19.20 | $19.68 | 331464 |
| 2023-06-27 | 19.14 | $19.30 | 296143 |
| 2023-06-26 | 19.10 | $18.98 | 178200 |
| 2023-06-23 | 19.06 | $18.86 | 218931 |
| 2023-06-22 | 19.02 | $19.09 | 418343 |
| 2023-06-21 | 18.99 | $19.25 | 244393 |
| 2023-06-20 | 18.94 | $19.20 | 240556 |
| 2023-06-16 | 18.89 | $19.07 | 661800 |
| 2023-06-15 | 18.84 | $19.32 | 222638 |
| 2023-06-14 | 18.77 | $19.13 | 430600 |
| 2023-06-13 | 18.70 | $19.99 | 505700 |
| 2023-06-12 | 18.59 | $19.86 | 990904 |
| 2023-06-09 | 18.48 | $19.86 | 506852 |
| 2023-06-08 | 18.38 | $19.63 | 404100 |
| 2023-06-07 | 18.30 | $19.35 | 282000 |
| 2023-06-06 | 18.23 | $19.06 | 273839 |
| 2023-06-05 | 18.18 | $18.84 | 349812 |
| 2023-06-02 | 18.14 | $18.69 | 207222 |
| 2023-06-01 | 18.07 | $18.58 | 527119 |
| 2023-05-31 | 18.04 | $18.30 | 271200 |
| 2023-05-30 | 18.01 | $18.41 | 299821 |
| 2023-05-26 | 17.99 | $18.44 | 297800 |
| 2023-05-25 | 17.97 | $18.17 | 146510 |
| 2023-05-24 | 17.98 | $18.25 | 649729 |
| 2023-05-23 | 17.93 | $18.35 | 314791 |
| 2023-05-22 | 17.90 | $18.31 | 198500 |
| 2023-05-19 | 17.88 | $18.15 | 205501 |
| 2023-05-18 | 17.88 | $18.09 | 107657 |
| 2023-05-17 | 17.89 | $17.98 | 174600 |
| 2023-05-16 | 17.92 | $17.63 | 148508 |
| 2023-05-15 | 17.95 | $17.82 | 143535 |
| 2023-05-12 | 18.00 | $17.75 | 110500 |
| 2023-05-11 | 18.02 | $17.83 | 141809 |
| 2023-05-10 | 18.04 | $18.01 | 166200 |
| 2023-05-09 | 18.02 | $17.92 | 156100 |
| 2023-05-08 | 18.00 | $18.06 | 265675 |
| 2023-05-05 | 17.97 | $17.97 | 474802 |
| 2023-05-04 | 17.94 | $17.47 | 560112 |
| 2023-05-03 | 17.94 | $17.85 | 457181 |
| 2023-05-02 | 17.93 | $17.80 | 546255 |
| 2023-05-01 | 17.93 | $17.95 | 1.3M |
| 2023-04-28 | 17.92 | $18.13 | 376764 |
| 2023-04-27 | 17.89 | $18.21 | 421813 |
| 2023-04-26 | 17.86 | $17.36 | 380300 |
| 2023-04-25 | 17.86 | $17.63 | 280005 |
| 2023-04-24 | 17.85 | $17.95 | 1.6M |
| 2023-04-21 | 17.81 | $18.22 | 190675 |
| 2023-04-20 | 17.75 | $18.29 | 155938 |
| 2023-04-19 | 17.69 | $18.60 | 172517 |
| 2023-04-18 | 17.62 | $18.27 | 182500 |
| 2023-04-17 | 17.55 | $18.67 | 246423 |
| 2023-04-14 | 17.47 | $18.26 | 353900 |
| 2023-04-13 | 17.42 | $18.22 | 368368 |
| 2023-04-12 | 17.35 | $17.58 | 218885 |
| 2023-04-11 | 17.32 | $17.41 | 164400 |
| 2023-04-10 | 17.31 | $17.46 | 137600 |
| 2023-04-06 | 17.30 | $17.54 | 114329 |
| 2023-04-05 | 17.33 | $17.34 | 162503 |
| 2023-04-04 | 17.40 | $17.63 | 197512 |
| 2023-04-03 | 17.46 | $17.88 | 276400 |
| 2023-03-31 | 17.51 | $17.78 | 322412 |
| 2023-03-30 | 17.56 | $17.50 | 165918 |
| 2023-03-29 | 17.62 | $17.60 | 176824 |
| 2023-03-28 | 17.67 | $17.38 | 80642 |
| 2023-03-27 | 17.74 | $17.34 | 138800 |
| 2023-03-24 | 17.82 | $17.21 | 180400 |
| 2023-03-23 | 17.91 | $17.07 | 212600 |
| 2023-03-22 | 18.02 | $16.98 | 223964 |
| 2023-03-21 | 18.12 | $17.28 | 232400 |
| 2023-03-20 | 18.21 | $16.91 | 279732 |
| 2023-03-17 | 18.33 | $17.00 | 355118 |
| 2023-03-16 | 18.45 | $17.22 | 314725 |
| 2023-03-15 | 18.54 | $16.89 | 498522 |
| 2023-03-14 | 18.65 | $17.02 | 452900 |
| 2023-03-13 | 18.77 | $17.21 | 719408 |
| 2023-03-10 | 18.86 | $17.22 | 910400 |
| 2023-03-09 | 18.96 | $18.08 | 500700 |
| 2023-03-08 | 19.01 | $18.82 | 242822 |
| 2023-03-07 | 19.05 | $18.79 | 369500 |
| 2023-03-06 | 19.09 | $18.84 | 237400 |
| 2023-03-03 | 19.12 | $18.81 | 208749 |
| 2023-03-02 | 19.17 | $18.67 | 190953 |
| 2023-03-01 | 19.24 | $18.67 | 209657 |
| 2023-02-28 | 19.29 | $18.79 | 286212 |
| 2023-02-27 | 19.30 | $18.91 | 371500 |
| 2023-02-24 | 19.31 | $19.06 | 234171 |
| 2023-02-23 | 19.31 | $19.19 | 184154 |
| 2023-02-22 | 19.29 | $19.09 | 221400 |
| 2023-02-21 | 19.27 | $19.01 | 293149 |
| 2023-02-17 | 19.26 | $19.39 | 379000 |
| 2023-02-16 | 19.22 | $19.22 | 292400 |
| 2023-02-15 | 19.17 | $19.16 | 225526 |
| 2023-02-14 | 19.14 | $19.13 | 274900 |
| 2023-02-13 | 19.11 | $19.29 | 190200 |
| 2023-02-10 | 19.06 | $19.13 | 203706 |
| 2023-02-09 | 19.04 | $19.06 | 222460 |
| 2023-02-08 | 19.00 | $19.25 | 180199 |
| 2023-02-07 | 18.94 | $19.58 | 214307 |
| 2023-02-06 | 18.87 | $19.46 | 247426 |
| 2023-02-03 | 18.79 | $19.62 | 286162 |
| 2023-02-02 | 18.68 | $19.70 | 354639 |
| 2023-02-01 | 18.58 | $20.03 | 327600 |
| 2023-01-31 | 18.44 | $19.81 | 450500 |
| 2023-01-30 | 18.31 | $18.92 | 307348 |
| 2023-01-27 | 18.21 | $19.12 | 160916 |
| 2023-01-26 | 18.11 | $18.99 | 205039 |
| 2023-01-25 | 18.01 | $18.83 | 173300 |
| 2023-01-24 | 17.94 | $18.76 | 247614 |
| 2023-01-23 | 17.86 | $18.76 | 155068 |
| 2023-01-20 | 17.77 | $18.56 | 129000 |
| 2023-01-19 | 17.69 | $18.26 | 155300 |
| 2023-01-18 | 17.63 | $18.44 | 218719 |
| 2023-01-17 | 17.57 | $18.56 | 220613 |
| 2023-01-13 | 17.51 | $18.34 | 237009 |
| 2023-01-12 | 17.47 | $18.68 | 255442 |
| 2023-01-11 | 17.46 | $18.24 | 246500 |
| 2023-01-10 | 17.47 | $18.18 | 246574 |
| 2023-01-09 | 17.47 | $18.13 | 362561 |
| 2023-01-06 | 17.46 | $17.91 | 322973 |
| 2023-01-05 | 17.45 | $17.44 | 252516 |
| 2023-01-04 | 17.47 | $17.55 | 211887 |
| 2023-01-03 | 17.50 | $17.33 | 328864 |
| 2022-12-30 | 17.54 | $17.10 | 552123 |
| 2022-12-29 | 17.59 | $17.06 | 243214 |
| 2022-12-28 | 17.65 | $16.98 | 280542 |
| 2022-12-27 | 17.71 | $17.12 | 404434 |
| 2022-12-23 | 17.76 | $17.30 | 420329 |
| 2022-12-22 | 17.81 | $17.17 | 278177 |
| 2022-12-21 | 17.86 | $17.02 | 243800 |
| 2022-12-20 | 17.91 | $16.98 | 322900 |
| 2022-12-19 | 17.96 | $17.00 | 524616 |
| 2022-12-16 | 18.01 | $17.35 | 1.1M |
| 2022-12-15 | 18.06 | $17.38 | 360274 |
| 2022-12-14 | 18.09 | $17.56 | 439434 |
| 2022-12-13 | 18.14 | $18.45 | 495207 |
| 2022-12-12 | 18.17 | $18.30 | 553764 |
| 2022-12-09 | 18.22 | $18.27 | 476033 |
| 2022-12-08 | 18.27 | $17.84 | 293200 |
| 2022-12-07 | 18.33 | $17.80 | 333400 |
| 2022-12-06 | 18.41 | $17.85 | 374360 |
| 2022-12-05 | 18.50 | $18.06 | 1.3M |
| 2022-12-02 | 18.56 | $18.21 | 281220 |
| 2022-12-01 | 18.59 | $18.15 | 225419 |
| 2022-11-30 | 18.64 | $18.14 | 323213 |
| 2022-11-29 | 18.70 | $18.19 | 191228 |
| 2022-11-28 | 18.73 | $18.10 | 378900 |
| 2022-11-25 | 18.76 | $18.29 | 155700 |
| 2022-11-23 | 18.76 | $18.23 | 269600 |
| 2022-11-22 | 18.75 | $18.14 | 353246 |
| 2022-11-21 | 18.74 | $17.94 | 345406 |
| 2022-11-18 | 18.72 | $18.03 | 259900 |
| 2022-11-17 | 18.69 | $18.25 | 273600 |
| 2022-11-16 | 18.64 | $18.04 | 318042 |
| 2022-11-15 | 18.60 | $18.51 | 1.9M |
| 2022-11-14 | 18.54 | $19.09 | 131811 |
| 2022-11-11 | 18.44 | $19.31 | 86240 |
| 2022-11-10 | 18.31 | $19.20 | 168649 |
| 2022-11-09 | 18.20 | $19.08 | 134196 |
| 2022-11-08 | 18.09 | $19.39 | 234302 |
| 2022-11-07 | 17.95 | $19.60 | 150300 |
| 2022-11-04 | 17.81 | $19.30 | 201449 |
| 2022-11-03 | 17.69 | $18.85 | 198443 |
| 2022-11-02 | 17.59 | $19.08 | 171705 |
| 2022-11-01 | 17.50 | $19.30 | 235800 |
| 2022-10-31 | 17.41 | $18.85 | 162500 |
| 2022-10-28 | 17.32 | $18.65 | 112730 |
| 2022-10-27 | 17.23 | $18.36 | 185513 |
| 2022-10-26 | 17.16 | $18.03 | 125200 |
| 2022-10-25 | 17.14 | $17.90 | 282730 |
| 2022-10-24 | 17.10 | $17.61 | 215200 |
| 2022-10-21 | 17.07 | $17.47 | 198900 |
| 2022-10-20 | 17.08 | $17.21 | 155809 |
| 2022-10-19 | 17.10 | $17.26 | 245455 |
| 2022-10-18 | 17.17 | $17.17 | 186430 |
| 2022-10-17 | 17.20 | $17.09 | 169824 |
| 2022-10-14 | 17.26 | $16.80 | 206500 |
| 2022-10-13 | 17.32 | $17.05 | 161800 |
| 2022-10-12 | 17.38 | $16.75 | 171955 |
| 2022-10-11 | 17.45 | $16.74 | 141900 |
| 2022-10-10 | 17.56 | $16.80 | 141068 |
| 2022-10-07 | 17.69 | $16.73 | 176885 |
| 2022-10-06 | 17.81 | $16.93 | 102125 |
| 2022-10-05 | 17.91 | $17.22 | 145872 |
| 2022-10-04 | 17.99 | $17.57 | 348300 |
| 2022-10-03 | 18.06 | $17.04 | 281714 |
| 2022-09-30 | 18.16 | $16.94 | 189500 |
| 2022-09-29 | 18.25 | $16.79 | 266900 |
| 2022-09-28 | 18.39 | $17.67 | 209597 |
| 2022-09-27 | 18.49 | $17.21 | 906700 |
| 2022-09-26 | 18.63 | $17.03 | 295810 |
| 2022-09-23 | 18.80 | $17.52 | 320128 |
| 2022-09-22 | 18.95 | $17.74 | 222439 |
| 2022-09-21 | 19.09 | $18.54 | 217744 |
| 2022-09-20 | 19.18 | $17.93 | 193041 |
| 2022-09-19 | 19.30 | $18.23 | 289083 |
| 2022-09-16 | 19.42 | $17.91 | 485520 |
| 2022-09-15 | 19.57 | $18.28 | 143400 |
| 2022-09-14 | 19.67 | $18.21 | 314824 |
| 2022-09-13 | 19.81 | $18.95 | 300996 |
| 2022-09-12 | 19.91 | $19.38 | 294900 |
| 2022-09-09 | 19.99 | $19.13 | 162451 |
| 2022-09-08 | 20.07 | $18.92 | 98000 |
| 2022-09-07 | 20.15 | $18.90 | 128341 |
| 2022-09-06 | 20.23 | $18.80 | 155417 |
| 2022-09-02 | 20.31 | $19.05 | 256672 |
| 2022-09-01 | 20.37 | $18.84 | 198700 |
| 2022-08-31 | 20.42 | $19.50 | 123900 |
| 2022-08-30 | 20.45 | $19.71 | 152442 |
| 2022-08-29 | 20.47 | $20.07 | 127403 |
| 2022-08-26 | 20.48 | $20.36 | 125345 |
| 2022-08-25 | 20.46 | $20.58 | 121700 |
| 2022-08-24 | 20.42 | $20.52 | 77318 |
| 2022-08-23 | 20.38 | $20.41 | 107100 |
| 2022-08-22 | 20.33 | $20.28 | 154613 |
| 2022-08-19 | 20.29 | $20.61 | 136775 |
| 2022-08-18 | 20.24 | $20.83 | 202338 |
| 2022-08-17 | 20.17 | $20.38 | 133831 |
| 2022-08-16 | 20.13 | $20.99 | 115800 |
| 2022-08-15 | 20.05 | $20.95 | 156568 |
| 2022-08-12 | 19.95 | $20.93 | 89200 |
| 2022-08-11 | 19.83 | $20.67 | 130903 |
| 2022-08-10 | 19.72 | $20.66 | 113000 |
| 2022-08-09 | 19.62 | $20.44 | 108730 |
| 2022-08-08 | 19.54 | $20.39 | 269731 |
| 2022-08-05 | 19.45 | $20.25 | 149400 |
| 2022-08-04 | 19.38 | $19.90 | 147200 |
| 2022-08-03 | 19.32 | $20.13 | 270926 |
| 2022-08-02 | 19.24 | $20.10 | 285809 |
| 2022-08-01 | 19.18 | $20.22 | 120500 |
| 2022-07-29 | 19.11 | $19.98 | 140031 |
| 2022-07-28 | 19.03 | $19.83 | 129238 |
| 2022-07-27 | 18.97 | $19.57 | 88219 |
| 2022-07-26 | 18.93 | $19.50 | 55116 |
| 2022-07-25 | 18.89 | $19.50 | 110400 |
| 2022-07-22 | 18.86 | $19.56 | 114048 |
| 2022-07-21 | 18.80 | $19.54 | 73514 |
| 2022-07-20 | 18.74 | $19.52 | 101400 |
| 2022-07-19 | 18.70 | $19.27 | 77621 |
| 2022-07-18 | 18.64 | $19.01 | 113400 |
| 2022-07-15 | 18.59 | $18.64 | 68448 |
| 2022-07-14 | 18.59 | $18.46 | 86400 |
| 2022-07-13 | 18.61 | $18.66 | 95729 |
| 2022-07-12 | 18.67 | $18.68 | 99300 |
| 2022-07-11 | 18.80 | $18.60 | 90050 |
| 2022-07-08 | 18.95 | $18.93 | 86156 |
| 2022-07-07 | 19.09 | $18.73 | 238852 |
| 2022-07-06 | 19.25 | $18.57 | 197902 |
| 2022-07-05 | 19.43 | $18.88 | 177795 |
| 2022-07-01 | 19.59 | $18.78 | 369000 |
| 2022-06-30 | 19.76 | $18.42 | 403841 |
| 2022-06-29 | 19.96 | $18.54 | 162051 |
| 2022-06-28 | 20.15 | $18.76 | 181105 |
| 2022-06-27 | 20.35 | $18.83 | 136858 |
| 2022-06-24 | 20.53 | $18.76 | 153836 |
| 2022-06-23 | 20.72 | $18.49 | 178700 |
| 2022-06-22 | 20.91 | $18.32 | 155133 |
| 2022-06-21 | 21.09 | $18.64 | 321100 |
| 2022-06-17 | 21.23 | $18.12 | 789600 |
| 2022-06-16 | 21.44 | $17.99 | 442119 |
| 2022-06-15 | 21.67 | $18.71 | 386100 |
| 2022-06-14 | 21.90 | $18.76 | 516040 |
| 2022-06-13 | 22.12 | $19.85 | 411342 |
| 2022-06-10 | 22.26 | $21.25 | 304683 |
| 2022-06-09 | 22.29 | $21.62 | 216589 |
| 2022-06-08 | 22.36 | $21.84 | 290009 |
| 2022-06-07 | 22.41 | $21.87 | 203531 |
| 2022-06-06 | 22.47 | $22.15 | 157324 |
| 2022-06-03 | 22.54 | $22.19 | 216820 |
| 2022-06-02 | 22.59 | $22.18 | 410600 |
| 2022-06-01 | 22.67 | $22.28 | 479063 |
| 2022-05-31 | 22.72 | $22.35 | 233607 |
| 2022-05-27 | 22.73 | $22.75 | 322800 |
| 2022-05-26 | 22.76 | $22.56 | 130154 |
| 2022-05-25 | 22.81 | $22.56 | 172100 |
| 2022-05-24 | 22.85 | $22.25 | 140725 |
| 2022-05-23 | 22.89 | $21.85 | 108436 |
| 2022-05-20 | 22.99 | $21.56 | 237530 |
| 2022-05-19 | 23.09 | $22.17 | 111200 |
| 2022-05-18 | 23.18 | $22.74 | 139432 |
| 2022-05-17 | 23.24 | $23.30 | 69132 |
| 2022-05-16 | 23.27 | $23.09 | 70529 |
| 2022-05-13 | 23.30 | $22.67 | 160994 |
| 2022-05-12 | 23.33 | $21.88 | 294417 |
| 2022-05-11 | 23.40 | $22.88 | 133753 |
| 2022-05-10 | 23.41 | $22.98 | 187600 |
| 2022-05-09 | 23.42 | $23.00 | 119207 |
| 2022-05-06 | 23.44 | $23.52 | 91361 |
| 2022-05-05 | 23.42 | $23.32 | 89300 |
| 2022-05-04 | 23.42 | $23.73 | 80270 |
| 2022-05-03 | 23.41 | $23.29 | 184700 |
| 2022-05-02 | 23.43 | $22.54 | 359835 |
| 2022-04-29 | 23.51 | $23.21 | 150929 |
| 2022-04-28 | 23.54 | $23.70 | 151686 |
| 2022-04-27 | 23.53 | $23.23 | 118000 |
| 2022-04-26 | 23.56 | $23.09 | 126300 |
| 2022-04-25 | 23.60 | $23.83 | 144900 |
| 2022-04-22 | 23.58 | $23.58 | 86033 |
| 2022-04-21 | 23.56 | $23.96 | 71315 |
| 2022-04-20 | 23.53 | $24.06 | 124721 |
| 2022-04-19 | 23.51 | $23.90 | 101168 |
| 2022-04-18 | 23.50 | $23.67 | 156300 |
| 2022-04-14 | 23.49 | $23.31 | 65943 |
| 2022-04-13 | 23.51 | $23.24 | 57909 |
| 2022-04-12 | 23.51 | $23.06 | 81478 |
| 2022-04-11 | 23.53 | $23.16 | 91211 |
| 2022-04-08 | 23.55 | $23.30 | 73000 |
| 2022-04-07 | 23.56 | $23.29 | 116100 |
| 2022-04-06 | 23.59 | $23.27 | 124426 |
| 2022-04-05 | 23.62 | $23.57 | 103142 |
| 2022-04-04 | 23.63 | $23.71 | 122400 |
| 2022-04-01 | 23.64 | $24.07 | 154941 |
| 2022-03-31 | 23.66 | $23.73 | 157800 |
| 2022-03-30 | 23.69 | $23.56 | 122300 |
| 2022-03-29 | 23.74 | $23.85 | 155800 |
| 2022-03-28 | 23.77 | $23.79 | 182000 |
| 2022-03-25 | 23.80 | $23.57 | 192327 |
| 2022-03-24 | 23.85 | $23.08 | 190635 |
| 2022-03-23 | 23.92 | $23.31 | 136503 |
| 2022-03-22 | 23.97 | $23.71 | 108300 |
| 2022-03-21 | 24.01 | $23.70 | 173628 |
| 2022-03-18 | 24.06 | $23.56 | 375533 |
| 2022-03-17 | 24.13 | $23.58 | 117519 |
| 2022-03-16 | 24.20 | $23.29 | 152522 |
| 2022-03-15 | 24.29 | $23.51 | 155100 |
| 2022-03-14 | 24.36 | $23.47 | 415564 |
| 2022-03-11 | 24.44 | $23.59 | 160226 |
| 2022-03-10 | 24.54 | $23.82 | 107200 |
| 2022-03-09 | 24.63 | $23.98 | 96689 |
| 2022-03-08 | 24.71 | $23.78 | 114338 |
| 2022-03-07 | 24.82 | $23.82 | 146800 |
| 2022-03-04 | 24.92 | $24.41 | 91246 |
| 2022-03-03 | 25.01 | $24.45 | 90717 |
| 2022-03-02 | 25.10 | $24.49 | 209640 |
| 2022-03-01 | 25.19 | $24.47 | 73723 |
| 2022-02-28 | 25.21 | $24.50 | 115709 |
| 2022-02-25 | 25.20 | $24.48 | 114100 |
| 2022-02-24 | 25.18 | $24.45 | 188100 |
| 2022-02-23 | 25.17 | $24.33 | 71800 |
| 2022-02-22 | 25.17 | $24.42 | 144538 |
| 2022-02-18 | 25.13 | $24.85 | 81750 |
| 2022-02-17 | 25.07 | $24.92 | 95735 |
| 2022-02-16 | 25.04 | $25.00 | 105846 |
| 2022-02-15 | 25.03 | $25.00 | 58135 |
| 2022-02-14 | 25.03 | $24.88 | 111400 |
| 2022-02-11 | 25.03 | $25.24 | 91520 |
| 2022-02-10 | 25.02 | $25.52 | 91841 |
| 2022-02-09 | 25.00 | $25.55 | 74400 |
| 2022-02-08 | 24.98 | $25.68 | 70147 |
| 2022-02-07 | 24.93 | $25.91 | 110145 |
| 2022-02-04 | 24.88 | $25.89 | 86904 |
| 2022-02-03 | 24.83 | $26.12 | 88900 |
| 2022-02-02 | 24.76 | $26.35 | 159121 |
| 2022-02-01 | 24.70 | $26.22 | 248100 |
| 2022-01-31 | 24.67 | $24.90 | 82500 |
| 2022-01-28 | 24.68 | $24.36 | 54522 |
| 2022-01-27 | 24.71 | $24.07 | 65700 |
| 2022-01-26 | 24.75 | $24.24 | 123709 |
| 2022-01-25 | 24.79 | $24.29 | 105236 |
| 2022-01-24 | 24.83 | $23.66 | 308724 |
| 2022-01-21 | 24.91 | $23.68 | 191436 |
| 2022-01-20 | 24.98 | $24.32 | 104700 |
| 2022-01-19 | 24.99 | $24.66 | 126018 |
| 2022-01-18 | 24.97 | $25.14 | 134200 |
| 2022-01-14 | 24.95 | $24.70 | 139603 |
| 2022-01-13 | 24.96 | $25.06 | 54800 |
| 2022-01-12 | 24.97 | $25.25 | 64442 |
| 2022-01-11 | 24.96 | $25.07 | 79000 |
| 2022-01-10 | 25.03 | $24.75 | 125000 |
| 2022-01-07 | 25.14 | $24.94 | 99611 |
| 2022-01-06 | 25.24 | $24.81 | 104516 |
| 2022-01-05 | 25.34 | $24.67 | 106517 |
| 2022-01-04 | 25.46 | $25.26 | 115333 |
| 2022-01-03 | 25.54 | $25.47 | 104129 |
| 2021-12-31 | 25.61 | $25.28 | 167247 |
| 2021-12-30 | 25.68 | $24.81 | 116738 |
| 2021-12-29 | 25.77 | $24.90 | 196500 |
| 2021-12-28 | 25.88 | $25.03 | 188150 |
| 2021-12-27 | 25.99 | $25.09 | 263400 |
| 2021-12-23 | 26.10 | $25.31 | 121913 |
| 2021-12-22 | 26.20 | $25.00 | 124300 |
| 2021-12-21 | 26.33 | $24.58 | 96229 |
| 2021-12-20 | 26.47 | $24.23 | 229846 |
| 2021-12-17 | 26.64 | $24.77 | 213003 |
| 2021-12-16 | 26.79 | $24.90 | 154900 |
| 2021-12-15 | 26.93 | $25.29 | 103004 |
| 2021-12-14 | 27.07 | $25.02 | 242898 |
| 2021-12-13 | 27.21 | $26.56 | 195415 |
| 2021-12-10 | 27.25 | $26.88 | 123763 |
| 2021-12-09 | 27.28 | $26.85 | 151054 |
| 2021-12-08 | 27.29 | $26.95 | 105531 |
| 2021-12-07 | 27.30 | $27.04 | 99816 |
| 2021-12-06 | 27.31 | $26.89 | 203081 |
| 2021-12-03 | 27.34 | $26.82 | 223900 |
| 2021-12-02 | 27.34 | $26.75 | 133501 |
| 2021-12-01 | 27.36 | $26.55 | 195952 |
| 2021-11-30 | 27.33 | $27.03 | 114427 |
| 2021-11-29 | 27.26 | $27.38 | 88400 |
| 2021-11-26 | 27.31 | $27.18 | 101700 |
| 2021-11-24 | 27.35 | $27.42 | 38142 |
| 2021-11-23 | 27.37 | $27.60 | 46506 |
| 2021-11-22 | 27.38 | $27.34 | 102229 |
| 2021-11-19 | 27.43 | $27.54 | 56239 |
| 2021-11-18 | 27.45 | $27.81 | 143707 |
| 2021-11-17 | 27.45 | $27.77 | 74425 |
| 2021-11-16 | 27.46 | $28.09 | 114143 |
| 2021-11-15 | 27.44 | $27.72 | 121446 |
| 2021-11-12 | 27.43 | $27.38 | 51514 |
| 2021-11-11 | 27.43 | $27.45 | 53600 |
| 2021-11-10 | 27.42 | $27.12 | 77216 |
| 2021-11-09 | 27.43 | $27.15 | 111500 |
| 2021-11-08 | 27.42 | $27.20 | 96100 |
| 2021-11-05 | 27.40 | $27.49 | 146900 |
| 2021-11-04 | 27.34 | $26.87 | 116700 |
| 2021-11-03 | 27.30 | $27.03 | 241015 |
| 2021-11-02 | 27.26 | $25.95 | 309182 |
| 2021-11-01 | 27.27 | $25.78 | 859024 |
| 2021-10-29 | 27.29 | $28.23 | 92816 |
| 2021-10-28 | 27.17 | $28.02 | 53400 |
| 2021-10-27 | 27.03 | $27.83 | 64598 |
| 2021-10-26 | 26.91 | $27.91 | 87626 |
| 2021-10-25 | 26.79 | $28.34 | 84900 |
| 2021-10-22 | 26.65 | $27.80 | 53900 |
| 2021-10-21 | 26.54 | $27.88 | 114343 |
| 2021-10-20 | 26.45 | $28.01 | 145996 |
| 2021-10-19 | 26.34 | $27.61 | 60800 |
| 2021-10-18 | 26.24 | $27.45 | 103326 |
| 2021-10-15 | 26.15 | $27.43 | 89500 |
| 2021-10-14 | 26.08 | $27.26 | 82634 |
| 2021-10-13 | 26.02 | $27.32 | 75484 |
| 2021-10-12 | 25.97 | $27.00 | 97947 |
| 2021-10-11 | 25.93 | $26.86 | 157360 |
| 2021-10-08 | 25.95 | $26.30 | 57369 |
| 2021-10-07 | 26.01 | $26.01 | 84213 |
| 2021-10-06 | 26.09 | $26.16 | 95100 |
| 2021-10-05 | 26.16 | $26.21 | 64504 |
| 2021-10-04 | 26.22 | $26.18 | 107326 |
| 2021-10-01 | 26.29 | $25.81 | 104045 |
| 2021-09-30 | 26.36 | $25.18 | 146100 |
| 2021-09-29 | 26.45 | $25.48 | 118200 |
| 2021-09-28 | 26.49 | $25.42 | 108400 |
| 2021-09-27 | 26.54 | $25.68 | 137841 |
| 2021-09-24 | 26.57 | $25.63 | 112000 |
| 2021-09-23 | 26.60 | $25.97 | 90130 |
| 2021-09-22 | 26.64 | $25.83 | 118500 |
| 2021-09-21 | 26.67 | $25.71 | 115739 |
| 2021-09-20 | 26.68 | $25.58 | 242038 |
| 2021-09-17 | 26.70 | $25.97 | 266700 |
| 2021-09-16 | 26.67 | $26.13 | 136400 |
| 2021-09-15 | 26.66 | $26.34 | 127927 |
| 2021-09-14 | 26.65 | $26.20 | 166050 |
| 2021-09-13 | 26.66 | $27.28 | 301049 |
| 2021-09-10 | 26.62 | $27.44 | 171004 |
| 2021-09-09 | 26.58 | $27.69 | 240271 |
| 2021-09-08 | 26.52 | $27.51 | 316200 |
| 2021-09-07 | 26.47 | $27.40 | 220691 |
| 2021-09-03 | 26.42 | $27.62 | 201046 |
| 2021-09-02 | 26.36 | $27.09 | 119994 |
| 2021-09-01 | 26.32 | $27.09 | 142300 |
| 2021-08-31 | 26.25 | $26.20 | 67185 |
| 2021-08-30 | 26.27 | $26.34 | 82700 |
| 2021-08-27 | 26.20 | $26.40 | 70207 |
| 2021-08-26 | 26.12 | $26.28 | 90337 |
| 2021-08-25 | 26.06 | $26.61 | 71109 |
| 2021-08-24 | 25.99 | $26.49 | 123500 |
| 2021-08-23 | 25.93 | $25.96 | 145100 |
| 2021-08-20 | 25.90 | $25.94 | 58241 |
| 2021-08-19 | 25.86 | $25.31 | 128158 |
| 2021-08-18 | 25.86 | $25.99 | 58600 |
| 2021-08-17 | 25.83 | $26.14 | 117400 |
| 2021-08-16 | 25.79 | $26.40 | 88400 |
| 2021-08-13 | 25.72 | $26.57 | 90650 |
| 2021-08-12 | 25.66 | $26.65 | 110267 |
| 2021-08-11 | 25.62 | $26.35 | 133943 |
| 2021-08-10 | 25.60 | $26.49 | 188946 |
| 2021-08-09 | 25.60 | $26.51 | 241900 |
| 2021-08-06 | 25.60 | $26.34 | 78584 |
| 2021-08-05 | 25.61 | $26.26 | 128847 |
| 2021-08-04 | 25.61 | $25.72 | 143838 |
| 2021-08-03 | 25.61 | $26.59 | 278011 |
| 2021-08-02 | 25.55 | $24.94 | 78900 |
| 2021-07-30 | 25.55 | $24.87 | 82500 |
| 2021-07-29 | 25.55 | $25.15 | 57115 |
| 2021-07-28 | 25.45 | $25.18 | 31300 |
| 2021-07-27 | 25.38 | $25.18 | 74027 |
| 2021-07-26 | 25.32 | $25.39 | 56600 |
| 2021-07-23 | 25.26 | $25.23 | 72600 |
| 2021-07-22 | 25.24 | $25.15 | 61200 |
| 2021-07-21 | 25.24 | $25.48 | 89204 |
| 2021-07-20 | 25.22 | $25.42 | 130718 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
23.72
2026-07-17
Close Price
$24.30
Vol: 927059
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
17.29
Average
22.46
Maximum
27.43
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.72 | $24.30 | 927059 |
| 2026-07-16 | 23.66 | $24.21 | 851800 |
| 2026-07-15 | 23.60 | $23.95 | 852300 |
| 2026-07-14 | 23.56 | $23.90 | 544235 |
| 2026-07-13 | 23.53 | $23.65 | 637007 |
| 2026-07-10 | 23.51 | $23.84 | 451485 |
| 2026-07-09 | 23.48 | $23.62 | 529855 |
| 2026-07-08 | 23.46 | $23.51 | 510195 |
| 2026-07-07 | 23.46 | $23.51 | 443800 |
| 2026-07-06 | 23.45 | $23.78 | 737900 |
| 2026-07-02 | 23.42 | $23.73 | 525400 |
| 2026-07-01 | 23.39 | $24.04 | 664195 |
| 2026-06-30 | 23.32 | $23.77 | 611332 |
| 2026-06-29 | 23.27 | $23.52 | 661188 |
| 2026-06-26 | 23.24 | $23.15 | 1.4M |
| 2026-06-25 | 23.25 | $23.30 | 577022 |
| 2026-06-24 | 23.25 | $22.94 | 1.6M |
| 2026-06-23 | 23.28 | $23.28 | 529800 |
| 2026-06-22 | 23.28 | $23.20 | 535200 |
| 2026-06-18 | 23.29 | $22.98 | 816300 |
| 2026-06-17 | 23.32 | $22.84 | 596381 |
| 2026-06-16 | 23.37 | $23.23 | 482483 |
| 2026-06-15 | 23.38 | $23.12 | 662770 |
| 2026-06-12 | 23.41 | $23.54 | 524916 |
| 2026-06-11 | 23.40 | $23.42 | 668120 |
| 2026-06-10 | 23.40 | $23.58 | 595573 |
| 2026-06-09 | 23.38 | $23.54 | 637100 |
| 2026-06-08 | 23.36 | $23.28 | 642047 |
| 2026-06-05 | 23.37 | $23.21 | 573643 |
| 2026-06-04 | 23.39 | $23.55 | 482819 |
| 2026-06-03 | 23.37 | $23.17 | 726100 |
| 2026-06-02 | 23.39 | $23.60 | 582700 |
| 2026-06-01 | 23.37 | $23.31 | 797007 |
| 2026-05-29 | 23.37 | $23.22 | 683527 |
| 2026-05-28 | 23.39 | $23.32 | 671768 |
| 2026-05-27 | 23.40 | $23.27 | 420428 |
| 2026-05-26 | 23.41 | $23.13 | 548159 |
| 2026-05-22 | 23.44 | $22.77 | 654115 |
| 2026-05-21 | 23.51 | $23.08 | 568884 |
| 2026-05-20 | 23.55 | $23.24 | 663703 |
| 2026-05-19 | 23.59 | $23.12 | 460565 |
| 2026-05-18 | 23.64 | $23.31 | 777135 |
| 2026-05-15 | 23.67 | $23.57 | 684447 |
| 2026-05-14 | 23.68 | $24.01 | 710268 |
| 2026-05-13 | 23.65 | $23.44 | 846815 |
| 2026-05-12 | 23.67 | $23.78 | 466200 |
| 2026-05-11 | 23.66 | $23.54 | 697900 |
| 2026-05-08 | 23.67 | $23.88 | 550473 |
| 2026-05-07 | 23.65 | $23.99 | 537700 |
| 2026-05-06 | 23.61 | $24.19 | 682500 |
| 2026-05-05 | 23.55 | $24.30 | 477534 |
| 2026-05-04 | 23.47 | $24.10 | 700183 |
| 2026-05-01 | 23.40 | $23.88 | 1.5M |
| 2026-04-30 | 23.35 | $24.00 | 968938 |
| 2026-04-29 | 23.29 | $23.52 | 527331 |
| 2026-04-28 | 23.26 | $23.60 | 416000 |
| 2026-04-27 | 23.23 | $23.62 | 594400 |
| 2026-04-24 | 23.18 | $23.50 | 369422 |
| 2026-04-23 | 23.15 | $23.45 | 492375 |
| 2026-04-22 | 23.12 | $23.63 | 574526 |
| 2026-04-21 | 23.07 | $23.78 | 688100 |
| 2026-04-20 | 22.99 | $23.89 | 895400 |
| 2026-04-17 | 22.90 | $24.30 | 1.1M |
| 2026-04-16 | 22.75 | $23.82 | 819429 |
| 2026-04-15 | 22.64 | $23.99 | 1.3M |
| 2026-04-14 | 22.49 | $23.72 | 908316 |
| 2026-04-13 | 22.36 | $23.13 | 780011 |
| 2026-04-10 | 22.28 | $22.83 | 401529 |
| 2026-04-09 | 22.23 | $22.67 | 504874 |
| 2026-04-08 | 22.18 | $22.80 | 555109 |
| 2026-04-07 | 22.11 | $22.57 | 419424 |
| 2026-04-06 | 22.07 | $22.68 | 605600 |
| 2026-04-02 | 22.00 | $22.37 | 649438 |
| 2026-04-01 | 21.96 | $21.93 | 576014 |
| 2026-03-31 | 21.97 | $22.12 | 799300 |
| 2026-03-30 | 21.95 | $21.48 | 829719 |
| 2026-03-27 | 22.00 | $21.45 | 691800 |
| 2026-03-26 | 22.06 | $21.82 | 462679 |
| 2026-03-25 | 22.08 | $22.05 | 477960 |
| 2026-03-24 | 22.09 | $21.91 | 690214 |
| 2026-03-23 | 22.10 | $22.00 | 594295 |
| 2026-03-20 | 22.12 | $21.63 | 901336 |
| 2026-03-19 | 22.17 | $22.05 | 547606 |
| 2026-03-18 | 22.18 | $21.83 | 428313 |
| 2026-03-17 | 22.22 | $21.93 | 545499 |
| 2026-03-16 | 22.25 | $21.38 | 664477 |
| 2026-03-13 | 22.34 | $21.42 | 549752 |
| 2026-03-12 | 22.43 | $21.72 | 664992 |
| 2026-03-11 | 22.51 | $22.01 | 723989 |
| 2026-03-10 | 22.56 | $21.98 | 681000 |
| 2026-03-09 | 22.62 | $22.07 | 1.0M |
| 2026-03-06 | 22.68 | $22.18 | 421419 |
| 2026-03-05 | 22.73 | $22.46 | 703484 |
| 2026-03-04 | 22.76 | $22.70 | 614383 |
| 2026-03-03 | 22.77 | $22.53 | 575400 |
| 2026-03-02 | 22.79 | $22.53 | 843827 |
| 2026-02-27 | 22.82 | $21.87 | 924435 |
| 2026-02-26 | 22.92 | $22.79 | 693609 |
| 2026-02-25 | 22.93 | $22.97 | 609311 |
| 2026-02-24 | 22.93 | $22.53 | 540810 |
| 2026-02-23 | 22.97 | $22.40 | 721400 |
| 2026-02-20 | 23.03 | $22.76 | 619017 |
| 2026-02-19 | 23.06 | $22.88 | 518302 |
| 2026-02-18 | 23.08 | $23.02 | 388290 |
| 2026-02-17 | 23.08 | $22.97 | 661612 |
| 2026-02-13 | 23.10 | $22.81 | 632900 |
| 2026-02-12 | 23.13 | $23.07 | 588800 |
| 2026-02-11 | 23.13 | $23.23 | 541900 |
| 2026-02-10 | 23.12 | $23.37 | 639600 |
| 2026-02-09 | 23.09 | $23.25 | 628280 |
| 2026-02-06 | 23.08 | $23.19 | 568846 |
| 2026-02-05 | 23.07 | $23.01 | 722600 |
| 2026-02-04 | 23.07 | $23.22 | 736257 |
| 2026-02-03 | 23.06 | $23.28 | 801700 |
| 2026-02-02 | 23.03 | $23.15 | 823747 |
| 2026-01-30 | 23.02 | $23.44 | 607835 |
| 2026-01-29 | 22.98 | $23.56 | 465410 |
| 2026-01-28 | 22.91 | $23.24 | 357320 |
| 2026-01-27 | 22.88 | $23.38 | 605194 |
| 2026-01-26 | 22.83 | $23.07 | 912244 |
| 2026-01-23 | 22.80 | $23.08 | 1.0M |
| 2026-01-22 | 22.77 | $23.08 | 592400 |
| 2026-01-21 | 22.74 | $23.15 | 700131 |
| 2026-01-20 | 22.70 | $23.08 | 763133 |
| 2026-01-16 | 22.66 | $23.68 | 804385 |
| 2026-01-15 | 22.55 | $23.72 | 627747 |
| 2026-01-14 | 22.43 | $23.44 | 761638 |
| 2026-01-13 | 22.32 | $22.94 | 568389 |
| 2026-01-12 | 22.25 | $23.05 | 734324 |
| 2026-01-09 | 22.17 | $22.98 | 459118 |
| 2026-01-08 | 22.08 | $22.91 | 753349 |
| 2026-01-07 | 22.00 | $22.10 | 672480 |
| 2026-01-06 | 21.99 | $22.79 | 544563 |
| 2026-01-05 | 21.90 | $22.76 | 567100 |
| 2026-01-02 | 21.81 | $22.29 | 704131 |
| 2025-12-31 | 21.76 | $22.15 | 565666 |
| 2025-12-30 | 21.72 | $22.07 | 448571 |
| 2025-12-29 | 21.68 | $21.89 | 452800 |
| 2025-12-26 | 21.66 | $21.93 | 264285 |
| 2025-12-24 | 21.63 | $21.70 | 165639 |
| 2025-12-23 | 21.63 | $21.52 | 399322 |
| 2025-12-22 | 21.64 | $21.50 | 669047 |
| 2025-12-19 | 21.65 | $21.58 | 575158 |
| 2025-12-18 | 21.66 | $21.50 | 601988 |
| 2025-12-17 | 21.68 | $21.74 | 450003 |
| 2025-12-16 | 21.67 | $21.73 | 446887 |
| 2025-12-15 | 21.67 | $22.01 | 651316 |
| 2025-12-12 | 21.63 | $22.27 | 544105 |
| 2025-12-11 | 21.56 | $22.24 | 642600 |
| 2025-12-10 | 21.49 | $22.40 | 848100 |
| 2025-12-09 | 21.40 | $22.30 | 615024 |
| 2025-12-08 | 21.30 | $22.09 | 506700 |
| 2025-12-05 | 21.22 | $21.88 | 503672 |
| 2025-12-04 | 21.15 | $21.87 | 406072 |
| 2025-12-03 | 21.07 | $21.82 | 509200 |
| 2025-12-02 | 20.99 | $21.27 | 454779 |
| 2025-12-01 | 20.96 | $21.40 | 505155 |
| 2025-11-28 | 20.92 | $21.52 | 315221 |
| 2025-11-26 | 20.86 | $21.57 | 500322 |
| 2025-11-25 | 20.78 | $21.45 | 588248 |
| 2025-11-24 | 20.71 | $21.11 | 592151 |
| 2025-11-21 | 20.67 | $20.91 | 607100 |
| 2025-11-20 | 20.64 | $20.48 | 682205 |
| 2025-11-19 | 20.66 | $20.50 | 635700 |
| 2025-11-18 | 20.68 | $20.53 | 727300 |
| 2025-11-17 | 20.69 | $20.51 | 708100 |
| 2025-11-14 | 20.71 | $20.80 | 686100 |
| 2025-11-13 | 20.70 | $20.87 | 682466 |
| 2025-11-12 | 20.68 | $20.95 | 662200 |
| 2025-11-11 | 20.65 | $20.83 | 614773 |
| 2025-11-10 | 20.64 | $20.79 | 765686 |
| 2025-11-07 | 20.62 | $20.77 | 676800 |
| 2025-11-06 | 20.60 | $20.37 | 815500 |
| 2025-11-05 | 20.63 | $20.57 | 912112 |
| 2025-11-04 | 20.64 | $19.97 | 1.0M |
| 2025-11-03 | 20.71 | $20.43 | 499720 |
| 2025-10-31 | 20.73 | $20.32 | 519620 |
| 2025-10-30 | 20.78 | $20.20 | 530322 |
| 2025-10-29 | 20.84 | $20.41 | 624154 |
| 2025-10-28 | 20.88 | $20.84 | 567404 |
| 2025-10-27 | 20.89 | $20.87 | 505900 |
| 2025-10-24 | 20.89 | $20.68 | 357718 |
| 2025-10-23 | 20.91 | $20.60 | 471592 |
| 2025-10-22 | 20.95 | $20.49 | 451200 |
| 2025-10-21 | 20.99 | $20.73 | 515300 |
| 2025-10-20 | 21.02 | $20.39 | 549133 |
| 2025-10-17 | 21.09 | $20.40 | 575126 |
| 2025-10-16 | 21.16 | $20.33 | 584730 |
| 2025-10-15 | 21.25 | $20.35 | 558968 |
| 2025-10-14 | 21.34 | $20.19 | 553700 |
| 2025-10-13 | 21.46 | $20.14 | 785250 |
| 2025-10-10 | 21.60 | $19.47 | 1.0M |
| 2025-10-09 | 21.83 | $19.91 | 1.2M |
| 2025-10-08 | 22.03 | $20.65 | 682275 |
| 2025-10-07 | 22.17 | $20.93 | 1.3M |
| 2025-10-06 | 22.30 | $21.64 | 439500 |
| 2025-10-03 | 22.37 | $21.85 | 464594 |
| 2025-10-02 | 22.43 | $22.04 | 613176 |
| 2025-10-01 | 22.47 | $21.69 | 1.0M |
| 2025-09-30 | 22.55 | $21.86 | 594954 |
| 2025-09-29 | 22.62 | $21.93 | 664772 |
| 2025-09-26 | 22.70 | $22.34 | 520108 |
| 2025-09-25 | 22.74 | $22.53 | 515563 |
| 2025-09-24 | 22.76 | $22.44 | 660738 |
| 2025-09-23 | 22.79 | $22.80 | 377248 |
| 2025-09-22 | 22.79 | $22.75 | 548320 |
| 2025-09-19 | 22.79 | $23.11 | 636504 |
| 2025-09-18 | 22.76 | $22.95 | 470440 |
| 2025-09-17 | 22.74 | $22.59 | 725070 |
| 2025-09-16 | 22.76 | $22.80 | 858525 |
| 2025-09-15 | 22.75 | $22.36 | 814238 |
| 2025-09-12 | 22.79 | $22.80 | 668422 |
| 2025-09-11 | 22.79 | $22.92 | 482479 |
| 2025-09-10 | 22.78 | $22.70 | 469846 |
| 2025-09-09 | 22.79 | $22.91 | 389932 |
| 2025-09-08 | 22.77 | $22.99 | 439873 |
| 2025-09-05 | 22.75 | $22.96 | 364843 |
| 2025-09-04 | 22.73 | $23.00 | 429885 |
| 2025-09-03 | 22.70 | $22.84 | 488840 |
| 2025-09-02 | 22.69 | $22.80 | 650704 |
| 2025-08-29 | 22.67 | $22.96 | 608373 |
| 2025-08-28 | 22.64 | $22.86 | 500436 |
| 2025-08-27 | 22.62 | $22.65 | 358300 |
| 2025-08-26 | 22.62 | $22.62 | 457865 |
| 2025-08-25 | 22.62 | $22.39 | 321506 |
| 2025-08-22 | 22.64 | $22.54 | 413120 |
| 2025-08-21 | 22.65 | $22.39 | 485678 |
| 2025-08-20 | 22.68 | $22.39 | 806512 |
| 2025-08-19 | 22.71 | $22.56 | 640029 |
| 2025-08-18 | 22.72 | $22.58 | 572800 |
| 2025-08-15 | 22.74 | $22.46 | 586142 |
| 2025-08-14 | 22.77 | $22.84 | 453508 |
| 2025-08-13 | 22.76 | $22.98 | 722108 |
| 2025-08-12 | 22.74 | $22.80 | 1.5M |
| 2025-08-11 | 22.73 | $22.69 | 1.2M |
| 2025-08-08 | 22.74 | $22.90 | 510967 |
| 2025-08-07 | 22.72 | $22.50 | 662200 |
| 2025-08-06 | 22.74 | $22.63 | 444804 |
| 2025-08-05 | 22.75 | $22.62 | 469227 |
| 2025-08-04 | 22.77 | $22.47 | 513309 |
| 2025-08-01 | 22.80 | $22.49 | 480640 |
| 2025-07-31 | 22.83 | $22.82 | 447907 |
| 2025-07-30 | 22.83 | $22.86 | 438428 |
| 2025-07-29 | 22.83 | $23.01 | 640532 |
| 2025-07-28 | 22.81 | $23.02 | 812500 |
| 2025-07-25 | 22.79 | $23.33 | 318054 |
| 2025-07-24 | 22.73 | $23.24 | 339700 |
| 2025-07-23 | 22.68 | $23.26 | 459705 |
| 2025-07-22 | 22.62 | $23.10 | 406236 |
| 2025-07-21 | 22.57 | $23.02 | 560105 |
| 2025-07-18 | 22.52 | $23.26 | 305703 |
| 2025-07-17 | 22.44 | $23.25 | 641423 |
| 2025-07-16 | 22.35 | $23.00 | 642900 |
| 2025-07-15 | 22.29 | $22.83 | 483108 |
| 2025-07-14 | 22.23 | $23.17 | 828100 |
| 2025-07-11 | 22.13 | $23.23 | 530443 |
| 2025-07-10 | 22.01 | $23.14 | 608815 |
| 2025-07-09 | 21.89 | $22.75 | 487020 |
| 2025-07-08 | 21.80 | $22.74 | 540334 |
| 2025-07-07 | 21.71 | $22.71 | 571247 |
| 2025-07-03 | 21.60 | $22.80 | 368512 |
| 2025-07-02 | 21.47 | $22.53 | 537828 |
| 2025-07-01 | 21.36 | $22.10 | 521477 |
| 2025-06-30 | 21.29 | $22.04 | 771020 |
| 2025-06-27 | 21.21 | $21.87 | 659628 |
| 2025-06-26 | 21.14 | $21.78 | 952347 |
| 2025-06-25 | 21.07 | $21.28 | 795903 |
| 2025-06-24 | 21.05 | $21.48 | 952409 |
| 2025-06-23 | 21.00 | $21.23 | 559550 |
| 2025-06-20 | 20.98 | $21.24 | 569365 |
| 2025-06-18 | 20.95 | $21.34 | 636030 |
| 2025-06-17 | 20.91 | $21.01 | 625800 |
| 2025-06-16 | 20.90 | $20.66 | 519800 |
| 2025-06-13 | 20.92 | $20.65 | 657512 |
| 2025-06-12 | 20.95 | $21.52 | 1.1M |
| 2025-06-11 | 20.89 | $21.22 | 527800 |
| 2025-06-10 | 20.86 | $21.31 | 484199 |
| 2025-06-09 | 20.81 | $21.35 | 499500 |
| 2025-06-06 | 20.75 | $21.06 | 367345 |
| 2025-06-05 | 20.72 | $20.77 | 509042 |
| 2025-06-04 | 20.72 | $20.80 | 281700 |
| 2025-06-03 | 20.71 | $20.80 | 431246 |
| 2025-06-02 | 20.70 | $20.65 | 433000 |
| 2025-05-30 | 20.70 | $20.82 | 285427 |
| 2025-05-29 | 20.69 | $20.75 | 298421 |
| 2025-05-28 | 20.68 | $20.62 | 337694 |
| 2025-05-27 | 20.69 | $20.80 | 712316 |
| 2025-05-23 | 20.68 | $20.60 | 665770 |
| 2025-05-22 | 20.68 | $20.59 | 628515 |
| 2025-05-21 | 20.69 | $20.72 | 1.1M |
| 2025-05-20 | 20.69 | $21.46 | 296000 |
| 2025-05-19 | 20.61 | $21.55 | 378766 |
| 2025-05-16 | 20.51 | $21.37 | 341993 |
| 2025-05-15 | 20.42 | $20.86 | 411382 |
| 2025-05-14 | 20.38 | $20.94 | 482700 |
| 2025-05-13 | 20.32 | $21.12 | 557000 |
| 2025-05-12 | 20.23 | $20.80 | 893004 |
| 2025-05-09 | 20.17 | $20.01 | 399600 |
| 2025-05-08 | 20.19 | $20.06 | 260500 |
| 2025-05-07 | 20.20 | $19.96 | 282124 |
| 2025-05-06 | 20.23 | $20.15 | 299414 |
| 2025-05-05 | 20.24 | $20.08 | 342739 |
| 2025-05-02 | 20.25 | $20.51 | 342729 |
| 2025-05-01 | 20.23 | $20.14 | 386200 |
| 2025-04-30 | 20.24 | $20.38 | 289715 |
| 2025-04-29 | 20.22 | $20.53 | 367800 |
| 2025-04-28 | 20.19 | $20.42 | 331431 |
| 2025-04-25 | 20.16 | $20.24 | 314730 |
| 2025-04-24 | 20.16 | $19.96 | 431671 |
| 2025-04-23 | 20.18 | $19.65 | 967019 |
| 2025-04-22 | 20.23 | $19.48 | 1.6M |
| 2025-04-21 | 20.31 | $19.36 | 347517 |
| 2025-04-17 | 20.41 | $19.68 | 428914 |
| 2025-04-16 | 20.49 | $19.47 | 478168 |
| 2025-04-15 | 20.60 | $19.75 | 575386 |
| 2025-04-14 | 20.68 | $19.22 | 568352 |
| 2025-04-11 | 20.84 | $19.03 | 525904 |
| 2025-04-10 | 21.03 | $18.93 | 639518 |
| 2025-04-09 | 21.25 | $19.73 | 1.0M |
| 2025-04-08 | 21.41 | $17.99 | 1.2M |
| 2025-04-07 | 21.77 | $18.70 | 2.0M |
| 2025-04-04 | 22.09 | $19.78 | 1.6M |
| 2025-04-03 | 22.34 | $21.77 | 753000 |
| 2025-04-02 | 22.40 | $22.06 | 501914 |
| 2025-04-01 | 22.43 | $22.44 | 883669 |
| 2025-03-31 | 22.43 | $22.32 | 742058 |
| 2025-03-28 | 22.44 | $22.37 | 612148 |
| 2025-03-27 | 22.45 | $22.66 | 457141 |
| 2025-03-26 | 22.43 | $22.53 | 499019 |
| 2025-03-25 | 22.42 | $22.48 | 469831 |
| 2025-03-24 | 22.41 | $22.26 | 491400 |
| 2025-03-21 | 22.43 | $22.30 | 371900 |
| 2025-03-20 | 22.44 | $22.22 | 267451 |
| 2025-03-19 | 22.46 | $22.17 | 419408 |
| 2025-03-18 | 22.49 | $22.00 | 386089 |
| 2025-03-17 | 22.54 | $21.82 | 461444 |
| 2025-03-14 | 22.62 | $21.69 | 542944 |
| 2025-03-13 | 22.72 | $21.79 | 1.1M |
| 2025-03-12 | 22.82 | $22.26 | 619471 |
| 2025-03-11 | 22.87 | $22.26 | 748000 |
| 2025-03-10 | 22.94 | $22.73 | 531523 |
| 2025-03-07 | 22.96 | $22.99 | 444889 |
| 2025-03-06 | 22.96 | $22.46 | 381470 |
| 2025-03-05 | 23.01 | $22.50 | 965000 |
| 2025-03-04 | 23.06 | $22.75 | 761747 |
| 2025-03-03 | 23.10 | $23.11 | 1.5M |
| 2025-02-28 | 23.09 | $23.29 | 891664 |
| 2025-02-27 | 23.07 | $23.06 | 615466 |
| 2025-02-26 | 23.08 | $23.18 | 455400 |
| 2025-02-25 | 23.06 | $23.20 | 479271 |
| 2025-02-24 | 23.05 | $23.17 | 663192 |
| 2025-02-21 | 23.04 | $23.26 | 884290 |
| 2025-02-20 | 23.01 | $23.61 | 496344 |
| 2025-02-19 | 22.95 | $23.63 | 498409 |
| 2025-02-18 | 22.88 | $23.81 | 480133 |
| 2025-02-14 | 22.78 | $23.46 | 468410 |
| 2025-02-13 | 22.71 | $23.31 | 238600 |
| 2025-02-12 | 22.65 | $23.32 | 409974 |
| 2025-02-11 | 22.58 | $23.20 | 295641 |
| 2025-02-10 | 22.51 | $23.03 | 702724 |
| 2025-02-07 | 22.46 | $22.97 | 405710 |
| 2025-02-06 | 22.40 | $22.88 | 436683 |
| 2025-02-05 | 22.35 | $22.76 | 546531 |
| 2025-02-04 | 22.31 | $22.76 | 1.2M |
| 2025-02-03 | 22.26 | $22.28 | 517632 |
| 2025-01-31 | 22.26 | $22.51 | 429300 |
| 2025-01-30 | 22.23 | $22.32 | 273982 |
| 2025-01-29 | 22.22 | $21.98 | 486545 |
| 2025-01-28 | 22.25 | $22.51 | 516025 |
| 2025-01-27 | 22.22 | $22.39 | 802336 |
| 2025-01-24 | 22.20 | $22.38 | 287610 |
| 2025-01-23 | 22.18 | $22.31 | 221470 |
| 2025-01-22 | 22.17 | $22.44 | 298434 |
| 2025-01-21 | 22.14 | $22.67 | 592494 |
| 2025-01-17 | 22.09 | $22.49 | 304879 |
| 2025-01-16 | 22.04 | $22.52 | 442200 |
| 2025-01-15 | 21.99 | $22.26 | 339746 |
| 2025-01-14 | 21.97 | $22.04 | 334123 |
| 2025-01-13 | 21.96 | $21.72 | 401251 |
| 2025-01-10 | 21.98 | $21.82 | 294700 |
| 2025-01-08 | 22.00 | $21.94 | 419900 |
| 2025-01-07 | 22.01 | $22.00 | 375605 |
| 2025-01-06 | 22.01 | $22.16 | 548006 |
| 2025-01-03 | 21.99 | $22.35 | 430955 |
| 2025-01-02 | 21.95 | $22.15 | 424511 |
| 2024-12-31 | 21.93 | $21.82 | 524400 |
| 2024-12-30 | 21.94 | $21.81 | 541813 |
| 2024-12-27 | 21.96 | $21.58 | 380200 |
| 2024-12-26 | 22.00 | $21.37 | 470596 |
| 2024-12-24 | 22.06 | $21.38 | 229500 |
| 2024-12-23 | 22.13 | $21.15 | 589031 |
| 2024-12-20 | 22.24 | $21.05 | 1.1M |
| 2024-12-19 | 22.36 | $20.85 | 781048 |
| 2024-12-18 | 22.52 | $20.88 | 894600 |
| 2024-12-17 | 22.70 | $21.25 | 821763 |
| 2024-12-16 | 22.85 | $21.47 | 930131 |
| 2024-12-13 | 22.99 | $21.73 | 997200 |
| 2024-12-12 | 23.12 | $22.55 | 1.3M |
| 2024-12-11 | 23.19 | $22.81 | 436014 |
| 2024-12-10 | 23.22 | $22.82 | 540016 |
| 2024-12-09 | 23.27 | $22.72 | 1.6M |
| 2024-12-06 | 23.33 | $22.92 | 1.5M |
| 2024-12-05 | 23.37 | $22.90 | 1.1M |
| 2024-12-04 | 23.42 | $23.35 | 665576 |
| 2024-12-03 | 23.42 | $23.48 | 335872 |
| 2024-12-02 | 23.42 | $23.49 | 289600 |
| 2024-11-29 | 23.41 | $23.56 | 149200 |
| 2024-11-27 | 23.40 | $23.35 | 227623 |
| 2024-11-26 | 23.40 | $23.26 | 199600 |
| 2024-11-25 | 23.41 | $23.23 | 265500 |
| 2024-11-22 | 23.43 | $23.29 | 313427 |
| 2024-11-21 | 23.45 | $22.97 | 344846 |
| 2024-11-20 | 23.50 | $22.99 | 420600 |
| 2024-11-19 | 23.55 | $22.99 | 233112 |
| 2024-11-18 | 23.61 | $22.86 | 377441 |
| 2024-11-15 | 23.69 | $22.88 | 319015 |
| 2024-11-14 | 23.78 | $23.01 | 328201 |
| 2024-11-13 | 23.86 | $23.11 | 337669 |
| 2024-11-12 | 23.94 | $22.90 | 557541 |
| 2024-11-11 | 24.05 | $22.72 | 1.5M |
| 2024-11-08 | 24.19 | $22.91 | 1.1M |
| 2024-11-07 | 24.32 | $23.31 | 457949 |
| 2024-11-06 | 24.43 | $22.76 | 691755 |
| 2024-11-05 | 24.60 | $22.49 | 1.2M |
| 2024-11-04 | 24.82 | $22.33 | 2.2M |
| 2024-11-01 | 25.09 | $23.98 | 193190 |
| 2024-10-31 | 25.20 | $24.18 | 234258 |
| 2024-10-30 | 25.31 | $24.40 | 214361 |
| 2024-10-29 | 25.41 | $24.48 | 584900 |
| 2024-10-28 | 25.50 | $25.72 | 172513 |
| 2024-10-25 | 25.48 | $25.63 | 250000 |
| 2024-10-24 | 25.46 | $25.59 | 186000 |
| 2024-10-23 | 25.45 | $25.59 | 149240 |
| 2024-10-22 | 25.44 | $25.84 | 167947 |
| 2024-10-21 | 25.39 | $25.85 | 177022 |
| 2024-10-18 | 25.35 | $25.64 | 159877 |
| 2024-10-17 | 25.31 | $25.64 | 164903 |
| 2024-10-16 | 25.28 | $25.69 | 168523 |
| 2024-10-15 | 25.24 | $25.26 | 131300 |
| 2024-10-14 | 25.23 | $25.27 | 152874 |
| 2024-10-11 | 25.23 | $25.42 | 144116 |
| 2024-10-10 | 25.21 | $25.37 | 147400 |
| 2024-10-09 | 25.19 | $25.19 | 158309 |
| 2024-10-08 | 25.19 | $25.26 | 118428 |
| 2024-10-07 | 25.19 | $25.34 | 119000 |
| 2024-10-04 | 25.17 | $25.51 | 163332 |
| 2024-10-03 | 25.14 | $25.28 | 138500 |
| 2024-10-02 | 25.12 | $25.08 | 126600 |
| 2024-10-01 | 25.12 | $24.99 | 198122 |
| 2024-09-30 | 25.14 | $25.29 | 363432 |
| 2024-09-27 | 25.12 | $25.50 | 192800 |
| 2024-09-26 | 25.08 | $25.08 | 122744 |
| 2024-09-25 | 25.08 | $24.81 | 156166 |
| 2024-09-24 | 25.11 | $25.13 | 102000 |
| 2024-09-23 | 25.11 | $25.17 | 178537 |
| 2024-09-20 | 25.10 | $25.36 | 257927 |
| 2024-09-19 | 25.08 | $25.42 | 273729 |
| 2024-09-18 | 25.04 | $25.28 | 245537 |
| 2024-09-17 | 25.01 | $25.03 | 192618 |
| 2024-09-16 | 25.01 | $25.17 | 321030 |
| 2024-09-13 | 25.00 | $24.91 | 324997 |
| 2024-09-12 | 25.01 | $25.41 | 286339 |
| 2024-09-11 | 24.96 | $25.36 | 232844 |
| 2024-09-10 | 24.92 | $25.06 | 180500 |
| 2024-09-09 | 24.91 | $25.09 | 207400 |
| 2024-09-06 | 24.89 | $24.99 | 251346 |
| 2024-09-05 | 24.88 | $25.36 | 211069 |
| 2024-09-04 | 24.83 | $25.16 | 130100 |
| 2024-09-03 | 24.79 | $25.04 | 244161 |
| 2024-08-30 | 24.76 | $25.33 | 227400 |
| 2024-08-29 | 24.70 | $24.89 | 145074 |
| 2024-08-28 | 24.69 | $24.58 | 147600 |
| 2024-08-27 | 24.70 | $24.73 | 186587 |
| 2024-08-26 | 24.69 | $24.79 | 197400 |
| 2024-08-23 | 24.68 | $24.72 | 263421 |
| 2024-08-22 | 24.68 | $24.63 | 180900 |
| 2024-08-21 | 24.68 | $24.47 | 150000 |
| 2024-08-20 | 24.71 | $24.55 | 130407 |
| 2024-08-19 | 24.72 | $24.70 | 337624 |
| 2024-08-16 | 24.72 | $24.35 | 139488 |
| 2024-08-15 | 24.76 | $24.30 | 192300 |
| 2024-08-14 | 24.81 | $24.04 | 233900 |
| 2024-08-13 | 24.89 | $23.88 | 228300 |
| 2024-08-12 | 25.00 | $23.83 | 262500 |
| 2024-08-09 | 25.12 | $23.93 | 271339 |
| 2024-08-08 | 25.25 | $23.91 | 238465 |
| 2024-08-07 | 25.39 | $23.87 | 447600 |
| 2024-08-06 | 25.55 | $24.37 | 507600 |
| 2024-08-05 | 25.68 | $23.56 | 648800 |
| 2024-08-02 | 25.90 | $24.55 | 422715 |
| 2024-08-01 | 26.04 | $25.63 | 272211 |
| 2024-07-31 | 26.08 | $25.67 | 174423 |
| 2024-07-30 | 26.13 | $25.97 | 138128 |
| 2024-07-29 | 26.14 | $25.84 | 184500 |
| 2024-07-26 | 26.18 | $26.00 | 204611 |
| 2024-07-25 | 26.19 | $25.66 | 184213 |
| 2024-07-24 | 26.25 | $25.55 | 135839 |
| 2024-07-23 | 26.32 | $25.89 | 155700 |
| 2024-07-22 | 26.37 | $25.88 | 332900 |
| 2024-07-19 | 26.42 | $26.01 | 121074 |
| 2024-07-18 | 26.47 | $26.10 | 274226 |
| 2024-07-17 | 26.50 | $26.83 | 183100 |
| 2024-07-16 | 26.47 | $26.89 | 152826 |
| 2024-07-15 | 26.43 | $26.94 | 210568 |
| 2024-07-12 | 26.37 | $26.98 | 161432 |
| 2024-07-11 | 26.31 | $27.07 | 204329 |
| 2024-07-10 | 26.23 | $26.88 | 153521 |
| 2024-07-09 | 26.16 | $26.61 | 178510 |
| 2024-07-08 | 26.11 | $26.95 | 175462 |
| 2024-07-05 | 26.02 | $26.85 | 168600 |
| 2024-07-03 | 25.94 | $26.67 | 120900 |
| 2024-07-02 | 25.86 | $26.58 | 193590 |
| 2024-07-01 | 25.78 | $26.17 | 226900 |
| 2024-06-28 | 25.74 | $26.09 | 285121 |
| 2024-06-27 | 25.71 | $25.91 | 273000 |
| 2024-06-26 | 25.68 | $25.68 | 146803 |
| 2024-06-25 | 25.68 | $25.66 | 195115 |
| 2024-06-24 | 25.69 | $25.63 | 280700 |
| 2024-06-21 | 25.69 | $24.97 | 835900 |
| 2024-06-20 | 25.77 | $25.28 | 263816 |
| 2024-06-18 | 25.82 | $25.50 | 150128 |
| 2024-06-17 | 25.85 | $25.39 | 269900 |
| 2024-06-14 | 25.90 | $25.33 | 307100 |
| 2024-06-13 | 25.96 | $26.12 | 305847 |
| 2024-06-12 | 25.95 | $26.10 | 266300 |
| 2024-06-11 | 25.93 | $26.17 | 216429 |
| 2024-06-10 | 25.90 | $26.20 | 263134 |
| 2024-06-07 | 25.87 | $26.13 | 303650 |
| 2024-06-06 | 25.85 | $25.92 | 434500 |
| 2024-06-05 | 25.84 | $26.02 | 403855 |
| 2024-06-04 | 25.82 | $25.87 | 341907 |
| 2024-06-03 | 25.81 | $25.69 | 896353 |
| 2024-05-31 | 25.83 | $25.58 | 427500 |
| 2024-05-30 | 25.85 | $25.34 | 331280 |
| 2024-05-29 | 25.91 | $25.29 | 266600 |
| 2024-05-28 | 25.97 | $25.26 | 720039 |
| 2024-05-24 | 26.05 | $25.81 | 227210 |
| 2024-05-23 | 26.07 | $25.35 | 306833 |
| 2024-05-22 | 26.15 | $25.76 | 1.1M |
| 2024-05-21 | 26.19 | $26.42 | 323542 |
| 2024-05-20 | 26.16 | $26.50 | 436905 |
| 2024-05-17 | 26.13 | $26.20 | 244400 |
| 2024-05-16 | 26.12 | $25.99 | 418970 |
| 2024-05-15 | 26.13 | $26.39 | 640400 |
| 2024-05-14 | 26.11 | $27.20 | 256600 |
| 2024-05-13 | 25.99 | $26.73 | 217200 |
| 2024-05-10 | 25.91 | $26.71 | 234031 |
| 2024-05-09 | 25.83 | $26.83 | 278301 |
| 2024-05-08 | 25.72 | $26.48 | 203653 |
| 2024-05-07 | 25.65 | $26.57 | 189428 |
| 2024-05-06 | 25.55 | $26.53 | 254200 |
| 2024-05-03 | 25.44 | $26.17 | 199920 |
| 2024-05-02 | 25.37 | $25.79 | 262842 |
| 2024-05-01 | 25.32 | $26.18 | 213731 |
| 2024-04-30 | 25.23 | $25.82 | 150961 |
| 2024-04-29 | 25.17 | $25.96 | 176900 |
| 2024-04-26 | 25.09 | $25.89 | 137202 |
| 2024-04-25 | 25.00 | $25.79 | 121307 |
| 2024-04-24 | 24.92 | $25.80 | 142700 |
| 2024-04-23 | 24.83 | $25.69 | 164701 |
| 2024-04-22 | 24.74 | $25.41 | 219603 |
| 2024-04-19 | 24.67 | $25.06 | 174820 |
| 2024-04-18 | 24.63 | $24.78 | 132661 |
| 2024-04-17 | 24.61 | $24.79 | 144600 |
| 2024-04-16 | 24.59 | $24.42 | 248074 |
| 2024-04-15 | 24.61 | $24.39 | 203800 |
| 2024-04-12 | 24.63 | $24.51 | 242423 |
| 2024-04-11 | 24.65 | $25.03 | 142900 |
| 2024-04-10 | 24.60 | $24.90 | 186535 |
| 2024-04-09 | 24.57 | $25.16 | 241906 |
| 2024-04-08 | 24.51 | $24.96 | 175938 |
| 2024-04-05 | 24.46 | $24.87 | 114415 |
| 2024-04-04 | 24.42 | $24.62 | 199129 |
| 2024-04-03 | 24.40 | $24.90 | 153043 |
| 2024-04-02 | 24.35 | $24.66 | 191490 |
| 2024-04-01 | 24.32 | $24.70 | 254407 |
| 2024-03-28 | 24.28 | $24.96 | 378337 |
| 2024-03-27 | 24.20 | $24.70 | 212066 |
| 2024-03-26 | 24.15 | $24.45 | 198371 |
| 2024-03-25 | 24.12 | $24.18 | 187500 |
| 2024-03-22 | 24.11 | $24.07 | 137347 |
| 2024-03-21 | 24.12 | $24.23 | 244818 |
| 2024-03-20 | 24.11 | $24.02 | 244300 |
| 2024-03-19 | 24.11 | $23.82 | 297400 |
| 2024-03-18 | 24.15 | $23.68 | 344531 |
| 2024-03-15 | 24.19 | $23.92 | 718745 |
| 2024-03-14 | 24.22 | $23.71 | 438833 |
| 2024-03-13 | 24.28 | $24.96 | 419034 |
| 2024-03-12 | 24.21 | $24.82 | 380910 |
| 2024-03-11 | 24.14 | $24.59 | 539600 |
| 2024-03-08 | 24.09 | $24.40 | 305204 |
| 2024-03-07 | 24.06 | $24.44 | 321236 |
| 2024-03-06 | 24.02 | $24.21 | 1.1M |
| 2024-03-05 | 24.00 | $24.09 | 321500 |
| 2024-03-04 | 23.99 | $24.15 | 486800 |
| 2024-03-01 | 23.98 | $23.89 | 375175 |
| 2024-02-29 | 23.98 | $24.12 | 207714 |
| 2024-02-28 | 23.97 | $23.79 | 581714 |
| 2024-02-27 | 23.99 | $24.34 | 451964 |
| 2024-02-26 | 23.95 | $24.08 | 405124 |
| 2024-02-23 | 23.94 | $23.77 | 382955 |
| 2024-02-22 | 23.96 | $23.57 | 693417 |
| 2024-02-21 | 24.00 | $23.39 | 344778 |
| 2024-02-20 | 24.06 | $23.73 | 520807 |
| 2024-02-16 | 24.10 | $23.64 | 239631 |
| 2024-02-15 | 24.14 | $23.84 | 400852 |
| 2024-02-14 | 24.18 | $23.33 | 728800 |
| 2024-02-13 | 24.27 | $23.35 | 393989 |
| 2024-02-12 | 24.36 | $23.50 | 448097 |
| 2024-02-09 | 24.45 | $23.45 | 878301 |
| 2024-02-08 | 24.56 | $23.95 | 1.1M |
| 2024-02-07 | 24.62 | $24.14 | 323500 |
| 2024-02-06 | 24.67 | $24.06 | 381043 |
| 2024-02-05 | 24.74 | $24.45 | 574468 |
| 2024-02-02 | 24.77 | $24.49 | 253185 |
| 2024-02-01 | 24.80 | $24.31 | 553400 |
| 2024-01-31 | 24.85 | $24.56 | 1.1M |
| 2024-01-30 | 24.88 | $25.66 | 409670 |
| 2024-01-29 | 24.80 | $25.29 | 288812 |
| 2024-01-26 | 24.75 | $24.99 | 198107 |
| 2024-01-25 | 24.72 | $24.81 | 265283 |
| 2024-01-24 | 24.71 | $24.73 | 333432 |
| 2024-01-23 | 24.71 | $25.15 | 383500 |
| 2024-01-22 | 24.66 | $25.28 | 355549 |
| 2024-01-19 | 24.60 | $24.94 | 336098 |
| 2024-01-18 | 24.56 | $25.35 | 238600 |
| 2024-01-17 | 24.48 | $25.39 | 214400 |
| 2024-01-16 | 24.38 | $25.29 | 291544 |
| 2024-01-12 | 24.29 | $25.35 | 185425 |
| 2024-01-11 | 24.17 | $25.13 | 316183 |
| 2024-01-10 | 24.07 | $25.35 | 268173 |
| 2024-01-09 | 23.94 | $25.09 | 377021 |
| 2024-01-08 | 23.82 | $24.97 | 604216 |
| 2024-01-05 | 23.70 | $25.06 | 494620 |
| 2024-01-04 | 23.55 | $24.71 | 604000 |
| 2024-01-03 | 23.43 | $23.98 | 463724 |
| 2024-01-02 | 23.37 | $23.72 | 386452 |
| 2023-12-29 | 23.34 | $23.70 | 608169 |
| 2023-12-28 | 23.30 | $24.12 | 394657 |
| 2023-12-27 | 23.21 | $24.00 | 480800 |
| 2023-12-26 | 23.13 | $23.95 | 556517 |
| 2023-12-22 | 23.04 | $23.77 | 795163 |
| 2023-12-21 | 22.97 | $23.29 | 175038 |
| 2023-12-20 | 22.93 | $23.19 | 225814 |
| 2023-12-19 | 22.91 | $23.50 | 195878 |
| 2023-12-18 | 22.84 | $23.24 | 303823 |
| 2023-12-15 | 22.80 | $23.17 | 368100 |
| 2023-12-14 | 22.76 | $23.38 | 419300 |
| 2023-12-13 | 22.70 | $23.68 | 512400 |
| 2023-12-12 | 22.59 | $23.42 | 331693 |
| 2023-12-11 | 22.51 | $23.06 | 556633 |
| 2023-12-08 | 22.45 | $23.09 | 675893 |
| 2023-12-07 | 22.38 | $22.91 | 273900 |
| 2023-12-06 | 22.33 | $22.75 | 242100 |
| 2023-12-05 | 22.28 | $22.71 | 283500 |
| 2023-12-04 | 22.24 | $22.75 | 245140 |
| 2023-12-01 | 22.18 | $22.65 | 248894 |
| 2023-11-30 | 22.13 | $22.52 | 238132 |
| 2023-11-29 | 22.09 | $22.30 | 169700 |
| 2023-11-28 | 22.07 | $22.25 | 260333 |
| 2023-11-27 | 22.05 | $22.44 | 302500 |
| 2023-11-24 | 22.01 | $22.60 | 132200 |
| 2023-11-22 | 21.95 | $22.42 | 416000 |
| 2023-11-21 | 21.90 | $22.30 | 209800 |
| 2023-11-20 | 21.86 | $22.49 | 282600 |
| 2023-11-17 | 21.79 | $22.09 | 348921 |
| 2023-11-16 | 21.76 | $21.98 | 160588 |
| 2023-11-15 | 21.74 | $22.04 | 258218 |
| 2023-11-14 | 21.70 | $22.17 | 410513 |
| 2023-11-13 | 21.65 | $21.78 | 325400 |
| 2023-11-10 | 21.64 | $21.74 | 387694 |
| 2023-11-09 | 21.63 | $21.60 | 347624 |
| 2023-11-08 | 21.63 | $21.86 | 265095 |
| 2023-11-07 | 21.61 | $21.99 | 333700 |
| 2023-11-06 | 21.57 | $21.68 | 540545 |
| 2023-11-03 | 21.56 | $21.60 | 573133 |
| 2023-11-02 | 21.56 | $21.60 | 1.1M |
| 2023-11-01 | 21.55 | $21.38 | 1.6M |
| 2023-10-31 | 21.57 | $21.64 | 469900 |
| 2023-10-30 | 21.56 | $21.09 | 237203 |
| 2023-10-27 | 21.61 | $20.81 | 215477 |
| 2023-10-26 | 21.70 | $21.16 | 137526 |
| 2023-10-25 | 21.75 | $21.09 | 188143 |
| 2023-10-24 | 21.82 | $21.31 | 180331 |
| 2023-10-23 | 21.87 | $20.93 | 377903 |
| 2023-10-20 | 21.97 | $21.34 | 190948 |
| 2023-10-19 | 22.04 | $21.50 | 193518 |
| 2023-10-18 | 22.10 | $21.82 | 258027 |
| 2023-10-17 | 22.13 | $22.21 | 160364 |
| 2023-10-16 | 22.12 | $22.30 | 215697 |
| 2023-10-13 | 22.10 | $21.89 | 214471 |
| 2023-10-12 | 22.12 | $21.70 | 292143 |
| 2023-10-11 | 22.17 | $22.05 | 275744 |
| 2023-10-10 | 22.18 | $22.13 | 203500 |
| 2023-10-09 | 22.18 | $21.91 | 211900 |
| 2023-10-06 | 22.21 | $21.86 | 191872 |
| 2023-10-05 | 22.25 | $21.81 | 143377 |
| 2023-10-04 | 22.30 | $21.71 | 236940 |
| 2023-10-03 | 22.36 | $21.67 | 558708 |
| 2023-10-02 | 22.43 | $22.34 | 435935 |
| 2023-09-29 | 22.44 | $22.90 | 351637 |
| 2023-09-28 | 22.39 | $23.05 | 376063 |
| 2023-09-27 | 22.32 | $22.76 | 322100 |
| 2023-09-26 | 22.27 | $22.37 | 320716 |
| 2023-09-25 | 22.26 | $22.79 | 251148 |
| 2023-09-22 | 22.21 | $22.45 | 253658 |
| 2023-09-21 | 22.18 | $22.18 | 323096 |
| 2023-09-20 | 22.18 | $22.60 | 337076 |
| 2023-09-19 | 22.14 | $22.69 | 277875 |
| 2023-09-18 | 22.08 | $22.52 | 395700 |
| 2023-09-15 | 22.04 | $22.10 | 447934 |
| 2023-09-14 | 22.03 | $21.97 | 618648 |
| 2023-09-13 | 22.04 | $22.70 | 1.0M |
| 2023-09-12 | 21.97 | $22.40 | 770300 |
| 2023-09-11 | 21.92 | $22.34 | 289400 |
| 2023-09-08 | 21.88 | $22.08 | 195513 |
| 2023-09-07 | 21.85 | $21.97 | 208824 |
| 2023-09-06 | 21.84 | $21.87 | 172625 |
| 2023-09-05 | 21.84 | $22.15 | 195916 |
| 2023-09-01 | 21.81 | $22.17 | 235613 |
| 2023-08-31 | 21.77 | $22.06 | 252720 |
| 2023-08-30 | 21.74 | $22.13 | 240513 |
| 2023-08-29 | 21.70 | $22.02 | 293400 |
| 2023-08-28 | 21.66 | $22.04 | 241107 |
| 2023-08-25 | 21.62 | $21.81 | 229065 |
| 2023-08-24 | 21.60 | $21.72 | 190100 |
| 2023-08-23 | 21.59 | $21.59 | 248600 |
| 2023-08-22 | 21.59 | $21.35 | 284200 |
| 2023-08-21 | 21.62 | $21.82 | 155200 |
| 2023-08-18 | 21.59 | $21.88 | 310032 |
| 2023-08-17 | 21.56 | $21.51 | 279703 |
| 2023-08-16 | 21.57 | $21.88 | 239700 |
| 2023-08-15 | 21.54 | $21.89 | 241700 |
| 2023-08-14 | 21.50 | $22.27 | 245708 |
| 2023-08-11 | 21.42 | $22.02 | 249638 |
| 2023-08-10 | 21.36 | $22.33 | 365841 |
| 2023-08-09 | 21.25 | $22.48 | 415222 |
| 2023-08-08 | 21.12 | $22.51 | 505403 |
| 2023-08-07 | 20.98 | $21.67 | 313300 |
| 2023-08-04 | 20.90 | $21.59 | 260502 |
| 2023-08-03 | 20.83 | $21.42 | 185059 |
| 2023-08-02 | 20.77 | $21.34 | 318782 |
| 2023-08-01 | 20.71 | $21.18 | 405980 |
| 2023-07-31 | 20.66 | $20.79 | 263437 |
| 2023-07-28 | 20.65 | $21.03 | 226027 |
| 2023-07-27 | 20.61 | $21.10 | 178203 |
| 2023-07-26 | 20.55 | $21.24 | 190049 |
| 2023-07-25 | 20.48 | $21.14 | 261666 |
| 2023-07-24 | 20.41 | $21.18 | 397277 |
| 2023-07-21 | 20.33 | $20.97 | 465755 |
| 2023-07-20 | 20.27 | $20.90 | 538523 |
| 2023-07-19 | 20.20 | $20.96 | 1.9M |
| 2023-07-18 | 20.12 | $21.04 | 302400 |
| 2023-07-17 | 20.02 | $21.07 | 304900 |
| 2023-07-14 | 19.91 | $20.85 | 160751 |
| 2023-07-13 | 19.81 | $20.75 | 239475 |
| 2023-07-12 | 19.71 | $20.53 | 147854 |
| 2023-07-11 | 19.63 | $20.36 | 181036 |
| 2023-07-10 | 19.55 | $20.40 | 211748 |
| 2023-07-07 | 19.46 | $20.13 | 235321 |
| 2023-07-06 | 19.39 | $19.92 | 215598 |
| 2023-07-05 | 19.34 | $19.93 | 244266 |
| 2023-07-03 | 19.27 | $19.83 | 193200 |
| 2023-06-30 | 19.22 | $19.72 | 310127 |
| 2023-06-29 | 19.16 | $19.77 | 162731 |
| 2023-06-28 | 19.10 | $19.68 | 331464 |
| 2023-06-27 | 19.04 | $19.30 | 296143 |
| 2023-06-26 | 19.01 | $18.98 | 178200 |
| 2023-06-23 | 19.01 | $18.86 | 218931 |
| 2023-06-22 | 19.03 | $19.09 | 418343 |
| 2023-06-21 | 19.02 | $19.25 | 244393 |
| 2023-06-20 | 19.00 | $19.20 | 240556 |
| 2023-06-16 | 18.98 | $19.07 | 661800 |
| 2023-06-15 | 18.97 | $19.32 | 222638 |
| 2023-06-14 | 18.93 | $19.13 | 430600 |
| 2023-06-13 | 18.91 | $19.99 | 505700 |
| 2023-06-12 | 18.79 | $19.86 | 990904 |
| 2023-06-09 | 18.68 | $19.86 | 506852 |
| 2023-06-08 | 18.56 | $19.63 | 404100 |
| 2023-06-07 | 18.44 | $19.35 | 282000 |
| 2023-06-06 | 18.35 | $19.06 | 273839 |
| 2023-06-05 | 18.27 | $18.84 | 349812 |
| 2023-06-02 | 18.21 | $18.69 | 207222 |
| 2023-06-01 | 18.16 | $18.58 | 527119 |
| 2023-05-31 | 18.12 | $18.30 | 271200 |
| 2023-05-30 | 18.10 | $18.41 | 299821 |
| 2023-05-26 | 18.07 | $18.44 | 297800 |
| 2023-05-25 | 18.03 | $18.17 | 146510 |
| 2023-05-24 | 18.02 | $18.25 | 649729 |
| 2023-05-23 | 17.99 | $18.35 | 314791 |
| 2023-05-22 | 17.95 | $18.31 | 198500 |
| 2023-05-19 | 17.92 | $18.15 | 205501 |
| 2023-05-18 | 17.89 | $18.09 | 107657 |
| 2023-05-17 | 17.87 | $17.98 | 174600 |
| 2023-05-16 | 17.86 | $17.63 | 148508 |
| 2023-05-15 | 17.88 | $17.82 | 143535 |
| 2023-05-12 | 17.89 | $17.75 | 110500 |
| 2023-05-11 | 17.90 | $17.83 | 141809 |
| 2023-05-10 | 17.91 | $18.01 | 166200 |
| 2023-05-09 | 17.90 | $17.92 | 156100 |
| 2023-05-08 | 17.90 | $18.06 | 265675 |
| 2023-05-05 | 17.88 | $17.97 | 474802 |
| 2023-05-04 | 17.87 | $17.47 | 560112 |
| 2023-05-03 | 17.92 | $17.85 | 457181 |
| 2023-05-02 | 17.92 | $17.80 | 546255 |
| 2023-05-01 | 17.94 | $17.95 | 1.3M |
| 2023-04-28 | 17.93 | $18.13 | 376764 |
| 2023-04-27 | 17.91 | $18.21 | 421813 |
| 2023-04-26 | 17.88 | $17.36 | 380300 |
| 2023-04-25 | 17.94 | $17.63 | 280005 |
| 2023-04-24 | 17.97 | $17.95 | 1.6M |
| 2023-04-21 | 17.97 | $18.22 | 190675 |
| 2023-04-20 | 17.95 | $18.29 | 155938 |
| 2023-04-19 | 17.91 | $18.60 | 172517 |
| 2023-04-18 | 17.84 | $18.27 | 182500 |
| 2023-04-17 | 17.79 | $18.67 | 246423 |
| 2023-04-14 | 17.70 | $18.26 | 353900 |
| 2023-04-13 | 17.64 | $18.22 | 368368 |
| 2023-04-12 | 17.58 | $17.58 | 218885 |
| 2023-04-11 | 17.58 | $17.41 | 164400 |
| 2023-04-10 | 17.60 | $17.46 | 137600 |
| 2023-04-06 | 17.61 | $17.54 | 114329 |
| 2023-04-05 | 17.62 | $17.34 | 162503 |
| 2023-04-04 | 17.65 | $17.63 | 197512 |
| 2023-04-03 | 17.65 | $17.88 | 276400 |
| 2023-03-31 | 17.62 | $17.78 | 322412 |
| 2023-03-30 | 17.61 | $17.50 | 165918 |
| 2023-03-29 | 17.62 | $17.60 | 176824 |
| 2023-03-28 | 17.62 | $17.38 | 80642 |
| 2023-03-27 | 17.64 | $17.34 | 138800 |
| 2023-03-24 | 17.68 | $17.21 | 180400 |
| 2023-03-23 | 17.73 | $17.07 | 212600 |
| 2023-03-22 | 17.80 | $16.98 | 223964 |
| 2023-03-21 | 17.88 | $17.28 | 232400 |
| 2023-03-20 | 17.94 | $16.91 | 279732 |
| 2023-03-17 | 18.05 | $17.00 | 355118 |
| 2023-03-16 | 18.16 | $17.22 | 314725 |
| 2023-03-15 | 18.26 | $16.89 | 498522 |
| 2023-03-14 | 18.41 | $17.02 | 452900 |
| 2023-03-13 | 18.55 | $17.21 | 719408 |
| 2023-03-10 | 18.70 | $17.22 | 910400 |
| 2023-03-09 | 18.85 | $18.08 | 500700 |
| 2023-03-08 | 18.93 | $18.82 | 242822 |
| 2023-03-07 | 18.94 | $18.79 | 369500 |
| 2023-03-06 | 18.96 | $18.84 | 237400 |
| 2023-03-03 | 18.97 | $18.81 | 208749 |
| 2023-03-02 | 18.99 | $18.67 | 190953 |
| 2023-03-01 | 19.02 | $18.67 | 209657 |
| 2023-02-28 | 19.06 | $18.79 | 286212 |
| 2023-02-27 | 19.09 | $18.91 | 371500 |
| 2023-02-24 | 19.11 | $19.06 | 234171 |
| 2023-02-23 | 19.11 | $19.19 | 184154 |
| 2023-02-22 | 19.10 | $19.09 | 221400 |
| 2023-02-21 | 19.11 | $19.01 | 293149 |
| 2023-02-17 | 19.12 | $19.39 | 379000 |
| 2023-02-16 | 19.09 | $19.22 | 292400 |
| 2023-02-15 | 19.07 | $19.16 | 225526 |
| 2023-02-14 | 19.06 | $19.13 | 274900 |
| 2023-02-13 | 19.06 | $19.29 | 190200 |
| 2023-02-10 | 19.03 | $19.13 | 203706 |
| 2023-02-09 | 19.02 | $19.06 | 222460 |
| 2023-02-08 | 19.02 | $19.25 | 180199 |
| 2023-02-07 | 18.99 | $19.58 | 214307 |
| 2023-02-06 | 18.93 | $19.46 | 247426 |
| 2023-02-03 | 18.88 | $19.62 | 286162 |
| 2023-02-02 | 18.80 | $19.70 | 354639 |
| 2023-02-01 | 18.70 | $20.03 | 327600 |
| 2023-01-31 | 18.56 | $19.81 | 450500 |
| 2023-01-30 | 18.43 | $18.92 | 307348 |
| 2023-01-27 | 18.38 | $19.12 | 160916 |
| 2023-01-26 | 18.30 | $18.99 | 205039 |
| 2023-01-25 | 18.23 | $18.83 | 173300 |
| 2023-01-24 | 18.17 | $18.76 | 247614 |
| 2023-01-23 | 18.10 | $18.76 | 155068 |
| 2023-01-20 | 18.03 | $18.56 | 129000 |
| 2023-01-19 | 17.98 | $18.26 | 155300 |
| 2023-01-18 | 17.95 | $18.44 | 218719 |
| 2023-01-17 | 17.90 | $18.56 | 220613 |
| 2023-01-13 | 17.83 | $18.34 | 237009 |
| 2023-01-12 | 17.77 | $18.68 | 255442 |
| 2023-01-11 | 17.68 | $18.24 | 246500 |
| 2023-01-10 | 17.62 | $18.18 | 246574 |
| 2023-01-09 | 17.56 | $18.13 | 362561 |
| 2023-01-06 | 17.50 | $17.91 | 322973 |
| 2023-01-05 | 17.46 | $17.44 | 252516 |
| 2023-01-04 | 17.46 | $17.55 | 211887 |
| 2023-01-03 | 17.45 | $17.33 | 328864 |
| 2022-12-30 | 17.46 | $17.10 | 552123 |
| 2022-12-29 | 17.50 | $17.06 | 243214 |
| 2022-12-28 | 17.54 | $16.98 | 280542 |
| 2022-12-27 | 17.60 | $17.12 | 404434 |
| 2022-12-23 | 17.65 | $17.30 | 420329 |
| 2022-12-22 | 17.69 | $17.17 | 278177 |
| 2022-12-21 | 17.75 | $17.02 | 243800 |
| 2022-12-20 | 17.82 | $16.98 | 322900 |
| 2022-12-19 | 17.91 | $17.00 | 524616 |
| 2022-12-16 | 18.01 | $17.35 | 1.1M |
| 2022-12-15 | 18.08 | $17.38 | 360274 |
| 2022-12-14 | 18.15 | $17.56 | 439434 |
| 2022-12-13 | 18.21 | $18.45 | 495207 |
| 2022-12-12 | 18.19 | $18.30 | 553764 |
| 2022-12-09 | 18.18 | $18.27 | 476033 |
| 2022-12-08 | 18.17 | $17.84 | 293200 |
| 2022-12-07 | 18.20 | $17.80 | 333400 |
| 2022-12-06 | 18.24 | $17.85 | 374360 |
| 2022-12-05 | 18.28 | $18.06 | 1.3M |
| 2022-12-02 | 18.31 | $18.21 | 281220 |
| 2022-12-01 | 18.32 | $18.15 | 225419 |
| 2022-11-30 | 18.34 | $18.14 | 323213 |
| 2022-11-29 | 18.36 | $18.19 | 191228 |
| 2022-11-28 | 18.37 | $18.10 | 378900 |
| 2022-11-25 | 18.40 | $18.29 | 155700 |
| 2022-11-23 | 18.42 | $18.23 | 269600 |
| 2022-11-22 | 18.44 | $18.14 | 353246 |
| 2022-11-21 | 18.47 | $17.94 | 345406 |
| 2022-11-18 | 18.52 | $18.03 | 259900 |
| 2022-11-17 | 18.57 | $18.25 | 273600 |
| 2022-11-16 | 18.61 | $18.04 | 318042 |
| 2022-11-15 | 18.67 | $18.51 | 1.9M |
| 2022-11-14 | 18.68 | $19.09 | 131811 |
| 2022-11-11 | 18.64 | $19.31 | 86240 |
| 2022-11-10 | 18.57 | $19.20 | 168649 |
| 2022-11-09 | 18.50 | $19.08 | 134196 |
| 2022-11-08 | 18.44 | $19.39 | 234302 |
| 2022-11-07 | 18.34 | $19.60 | 150300 |
| 2022-11-04 | 18.21 | $19.30 | 201449 |
| 2022-11-03 | 18.10 | $18.85 | 198443 |
| 2022-11-02 | 18.02 | $19.08 | 171705 |
| 2022-11-01 | 17.91 | $19.30 | 235800 |
| 2022-10-31 | 17.76 | $18.85 | 162500 |
| 2022-10-28 | 17.65 | $18.65 | 112730 |
| 2022-10-27 | 17.54 | $18.36 | 185513 |
| 2022-10-26 | 17.45 | $18.03 | 125200 |
| 2022-10-25 | 17.39 | $17.90 | 282730 |
| 2022-10-24 | 17.34 | $17.61 | 215200 |
| 2022-10-21 | 17.31 | $17.47 | 198900 |
| 2022-10-20 | 17.29 | $17.21 | 155809 |
| 2022-10-19 | 17.30 | $17.26 | 245455 |
| 2022-10-18 | 17.31 | $17.17 | 186430 |
| 2022-10-17 | 17.32 | $17.09 | 169824 |
| 2022-10-14 | 17.35 | $16.80 | 206500 |
| 2022-10-13 | 17.40 | $17.05 | 161800 |
| 2022-10-12 | 17.44 | $16.75 | 171955 |
| 2022-10-11 | 17.51 | $16.74 | 141900 |
| 2022-10-10 | 17.60 | $16.80 | 141068 |
| 2022-10-07 | 17.68 | $16.73 | 176885 |
| 2022-10-06 | 17.78 | $16.93 | 102125 |
| 2022-10-05 | 17.87 | $17.22 | 145872 |
| 2022-10-04 | 17.94 | $17.57 | 348300 |
| 2022-10-03 | 17.98 | $17.04 | 281714 |
| 2022-09-30 | 18.08 | $16.94 | 189500 |
| 2022-09-29 | 18.19 | $16.79 | 266900 |
| 2022-09-28 | 18.34 | $17.67 | 209597 |
| 2022-09-27 | 18.41 | $17.21 | 906700 |
| 2022-09-26 | 18.54 | $17.03 | 295810 |
| 2022-09-23 | 18.70 | $17.52 | 320128 |
| 2022-09-22 | 18.82 | $17.74 | 222439 |
| 2022-09-21 | 18.94 | $18.54 | 217744 |
| 2022-09-20 | 18.98 | $17.93 | 193041 |
| 2022-09-19 | 19.09 | $18.23 | 289083 |
| 2022-09-16 | 19.18 | $17.91 | 485520 |
| 2022-09-15 | 19.31 | $18.28 | 143400 |
| 2022-09-14 | 19.42 | $18.21 | 314824 |
| 2022-09-13 | 19.55 | $18.95 | 300996 |
| 2022-09-12 | 19.61 | $19.38 | 294900 |
| 2022-09-09 | 19.64 | $19.13 | 162451 |
| 2022-09-08 | 19.69 | $18.92 | 98000 |
| 2022-09-07 | 19.77 | $18.90 | 128341 |
| 2022-09-06 | 19.86 | $18.80 | 155417 |
| 2022-09-02 | 19.98 | $19.05 | 256672 |
| 2022-09-01 | 20.07 | $18.84 | 198700 |
| 2022-08-31 | 20.20 | $19.50 | 123900 |
| 2022-08-30 | 20.28 | $19.71 | 152442 |
| 2022-08-29 | 20.34 | $20.07 | 127403 |
| 2022-08-26 | 20.37 | $20.36 | 125345 |
| 2022-08-25 | 20.37 | $20.58 | 121700 |
| 2022-08-24 | 20.34 | $20.52 | 77318 |
| 2022-08-23 | 20.33 | $20.41 | 107100 |
| 2022-08-22 | 20.32 | $20.28 | 154613 |
| 2022-08-19 | 20.32 | $20.61 | 136775 |
| 2022-08-18 | 20.29 | $20.83 | 202338 |
| 2022-08-17 | 20.23 | $20.38 | 133831 |
| 2022-08-16 | 20.22 | $20.99 | 115800 |
| 2022-08-15 | 20.14 | $20.95 | 156568 |
| 2022-08-12 | 20.05 | $20.93 | 89200 |
| 2022-08-11 | 19.96 | $20.67 | 130903 |
| 2022-08-10 | 19.89 | $20.66 | 113000 |
| 2022-08-09 | 19.80 | $20.44 | 108730 |
| 2022-08-08 | 19.74 | $20.39 | 269731 |
| 2022-08-05 | 19.67 | $20.25 | 149400 |
| 2022-08-04 | 19.61 | $19.90 | 147200 |
| 2022-08-03 | 19.58 | $20.13 | 270926 |
| 2022-08-02 | 19.52 | $20.10 | 285809 |
| 2022-08-01 | 19.46 | $20.22 | 120500 |
| 2022-07-29 | 19.38 | $19.98 | 140031 |
| 2022-07-28 | 19.31 | $19.83 | 129238 |
| 2022-07-27 | 19.26 | $19.57 | 88219 |
| 2022-07-26 | 19.23 | $19.50 | 55116 |
| 2022-07-25 | 19.20 | $19.50 | 110400 |
| 2022-07-22 | 19.16 | $19.56 | 114048 |
| 2022-07-21 | 19.12 | $19.54 | 73514 |
| 2022-07-20 | 19.08 | $19.52 | 101400 |
| 2022-07-19 | 19.03 | $19.27 | 77621 |
| 2022-07-18 | 19.01 | $19.01 | 113400 |
| 2022-07-15 | 19.01 | $18.64 | 68448 |
| 2022-07-14 | 19.05 | $18.46 | 86400 |
| 2022-07-13 | 19.11 | $18.66 | 95729 |
| 2022-07-12 | 19.15 | $18.68 | 99300 |
| 2022-07-11 | 19.20 | $18.60 | 90050 |
| 2022-07-08 | 19.27 | $18.93 | 86156 |
| 2022-07-07 | 19.30 | $18.73 | 238852 |
| 2022-07-06 | 19.36 | $18.57 | 197902 |
| 2022-07-05 | 19.45 | $18.88 | 177795 |
| 2022-07-01 | 19.51 | $18.78 | 369000 |
| 2022-06-30 | 19.58 | $18.42 | 403841 |
| 2022-06-29 | 19.71 | $18.54 | 162051 |
| 2022-06-28 | 19.83 | $18.76 | 181105 |
| 2022-06-27 | 19.94 | $18.83 | 136858 |
| 2022-06-24 | 20.06 | $18.76 | 153836 |
| 2022-06-23 | 20.19 | $18.49 | 178700 |
| 2022-06-22 | 20.37 | $18.32 | 155133 |
| 2022-06-21 | 20.59 | $18.64 | 321100 |
| 2022-06-17 | 20.80 | $18.12 | 789600 |
| 2022-06-16 | 21.08 | $17.99 | 442119 |
| 2022-06-15 | 21.40 | $18.71 | 386100 |
| 2022-06-14 | 21.69 | $18.76 | 516040 |
| 2022-06-13 | 21.99 | $19.85 | 411342 |
| 2022-06-10 | 22.22 | $21.25 | 304683 |
| 2022-06-09 | 22.32 | $21.62 | 216589 |
| 2022-06-08 | 22.39 | $21.84 | 290009 |
| 2022-06-07 | 22.45 | $21.87 | 203531 |
| 2022-06-06 | 22.51 | $22.15 | 157324 |
| 2022-06-03 | 22.55 | $22.19 | 216820 |
| 2022-06-02 | 22.59 | $22.18 | 410600 |
| 2022-06-01 | 22.63 | $22.28 | 479063 |
| 2022-05-31 | 22.67 | $22.35 | 233607 |
| 2022-05-27 | 22.70 | $22.75 | 322800 |
| 2022-05-26 | 22.70 | $22.56 | 130154 |
| 2022-05-25 | 22.72 | $22.56 | 172100 |
| 2022-05-24 | 22.73 | $22.25 | 140725 |
| 2022-05-23 | 22.78 | $21.85 | 108436 |
| 2022-05-20 | 22.88 | $21.56 | 237530 |
| 2022-05-19 | 23.02 | $22.17 | 111200 |
| 2022-05-18 | 23.11 | $22.74 | 139432 |
| 2022-05-17 | 23.15 | $23.30 | 69132 |
| 2022-05-16 | 23.13 | $23.09 | 70529 |
| 2022-05-13 | 23.14 | $22.67 | 160994 |
| 2022-05-12 | 23.18 | $21.88 | 294417 |
| 2022-05-11 | 23.32 | $22.88 | 133753 |
| 2022-05-10 | 23.37 | $22.98 | 187600 |
| 2022-05-09 | 23.41 | $23.00 | 119207 |
| 2022-05-06 | 23.45 | $23.52 | 91361 |
| 2022-05-05 | 23.44 | $23.32 | 89300 |
| 2022-05-04 | 23.46 | $23.73 | 80270 |
| 2022-05-03 | 23.43 | $23.29 | 184700 |
| 2022-05-02 | 23.44 | $22.54 | 359835 |
| 2022-04-29 | 23.54 | $23.21 | 150929 |
| 2022-04-28 | 23.57 | $23.70 | 151686 |
| 2022-04-27 | 23.56 | $23.23 | 118000 |
| 2022-04-26 | 23.60 | $23.09 | 126300 |
| 2022-04-25 | 23.65 | $23.83 | 144900 |
| 2022-04-22 | 23.63 | $23.58 | 86033 |
| 2022-04-21 | 23.63 | $23.96 | 71315 |
| 2022-04-20 | 23.60 | $24.06 | 124721 |
| 2022-04-19 | 23.55 | $23.90 | 101168 |
| 2022-04-18 | 23.52 | $23.67 | 156300 |
| 2022-04-14 | 23.50 | $23.31 | 65943 |
| 2022-04-13 | 23.52 | $23.24 | 57909 |
| 2022-04-12 | 23.55 | $23.06 | 81478 |
| 2022-04-11 | 23.60 | $23.16 | 91211 |
| 2022-04-08 | 23.65 | $23.30 | 73000 |
| 2022-04-07 | 23.68 | $23.29 | 116100 |
| 2022-04-06 | 23.72 | $23.27 | 124426 |
| 2022-04-05 | 23.77 | $23.57 | 103142 |
| 2022-04-04 | 23.79 | $23.71 | 122400 |
| 2022-04-01 | 23.80 | $24.07 | 154941 |
| 2022-03-31 | 23.77 | $23.73 | 157800 |
| 2022-03-30 | 23.78 | $23.56 | 122300 |
| 2022-03-29 | 23.80 | $23.85 | 155800 |
| 2022-03-28 | 23.80 | $23.79 | 182000 |
| 2022-03-25 | 23.80 | $23.57 | 192327 |
| 2022-03-24 | 23.82 | $23.08 | 190635 |
| 2022-03-23 | 23.90 | $23.31 | 136503 |
| 2022-03-22 | 23.96 | $23.71 | 108300 |
| 2022-03-21 | 23.99 | $23.70 | 173628 |
| 2022-03-18 | 24.02 | $23.56 | 375533 |
| 2022-03-17 | 24.07 | $23.58 | 117519 |
| 2022-03-16 | 24.12 | $23.29 | 152522 |
| 2022-03-15 | 24.20 | $23.51 | 155100 |
| 2022-03-14 | 24.28 | $23.47 | 415564 |
| 2022-03-11 | 24.36 | $23.59 | 160226 |
| 2022-03-10 | 24.44 | $23.82 | 107200 |
| 2022-03-09 | 24.51 | $23.98 | 96689 |
| 2022-03-08 | 24.56 | $23.78 | 114338 |
| 2022-03-07 | 24.65 | $23.82 | 146800 |
| 2022-03-04 | 24.73 | $24.41 | 91246 |
| 2022-03-03 | 24.77 | $24.45 | 90717 |
| 2022-03-02 | 24.80 | $24.49 | 209640 |
| 2022-03-01 | 24.83 | $24.47 | 73723 |
| 2022-02-28 | 24.87 | $24.50 | 115709 |
| 2022-02-25 | 24.91 | $24.48 | 114100 |
| 2022-02-24 | 24.96 | $24.45 | 188100 |
| 2022-02-23 | 25.01 | $24.33 | 71800 |
| 2022-02-22 | 25.08 | $24.42 | 144538 |
| 2022-02-18 | 25.15 | $24.85 | 81750 |
| 2022-02-17 | 25.18 | $24.92 | 95735 |
| 2022-02-16 | 25.21 | $25.00 | 105846 |
| 2022-02-15 | 25.23 | $25.00 | 58135 |
| 2022-02-14 | 25.26 | $24.88 | 111400 |
| 2022-02-11 | 25.30 | $25.24 | 91520 |
| 2022-02-10 | 25.30 | $25.52 | 91841 |
| 2022-02-09 | 25.28 | $25.55 | 74400 |
| 2022-02-08 | 25.25 | $25.68 | 70147 |
| 2022-02-07 | 25.21 | $25.91 | 110145 |
| 2022-02-04 | 25.13 | $25.89 | 86904 |
| 2022-02-03 | 25.05 | $26.12 | 88900 |
| 2022-02-02 | 24.94 | $26.35 | 159121 |
| 2022-02-01 | 24.79 | $26.22 | 248100 |
| 2022-01-31 | 24.64 | $24.90 | 82500 |
| 2022-01-28 | 24.62 | $24.36 | 54522 |
| 2022-01-27 | 24.64 | $24.07 | 65700 |
| 2022-01-26 | 24.70 | $24.24 | 123709 |
| 2022-01-25 | 24.75 | $24.29 | 105236 |
| 2022-01-24 | 24.80 | $23.66 | 308724 |
| 2022-01-21 | 24.92 | $23.68 | 191436 |
| 2022-01-20 | 25.05 | $24.32 | 104700 |
| 2022-01-19 | 25.13 | $24.66 | 126018 |
| 2022-01-18 | 25.18 | $25.14 | 134200 |
| 2022-01-14 | 25.18 | $24.70 | 139603 |
| 2022-01-13 | 25.23 | $25.06 | 54800 |
| 2022-01-12 | 25.25 | $25.25 | 64442 |
| 2022-01-11 | 25.25 | $25.07 | 79000 |
| 2022-01-10 | 25.27 | $24.75 | 125000 |
| 2022-01-07 | 25.32 | $24.94 | 99611 |
| 2022-01-06 | 25.36 | $24.81 | 104516 |
| 2022-01-05 | 25.42 | $24.67 | 106517 |
| 2022-01-04 | 25.50 | $25.26 | 115333 |
| 2022-01-03 | 25.52 | $25.47 | 104129 |
| 2021-12-31 | 25.53 | $25.28 | 167247 |
| 2021-12-30 | 25.55 | $24.81 | 116738 |
| 2021-12-29 | 25.63 | $24.90 | 196500 |
| 2021-12-28 | 25.71 | $25.03 | 188150 |
| 2021-12-27 | 25.78 | $25.09 | 263400 |
| 2021-12-23 | 25.85 | $25.31 | 121913 |
| 2021-12-22 | 25.91 | $25.00 | 124300 |
| 2021-12-21 | 26.01 | $24.58 | 96229 |
| 2021-12-20 | 26.16 | $24.23 | 229846 |
| 2021-12-17 | 26.36 | $24.77 | 213003 |
| 2021-12-16 | 26.53 | $24.90 | 154900 |
| 2021-12-15 | 26.70 | $25.29 | 103004 |
| 2021-12-14 | 26.85 | $25.02 | 242898 |
| 2021-12-13 | 27.04 | $26.56 | 195415 |
| 2021-12-10 | 27.09 | $26.88 | 123763 |
| 2021-12-09 | 27.11 | $26.85 | 151054 |
| 2021-12-08 | 27.14 | $26.95 | 105531 |
| 2021-12-07 | 27.16 | $27.04 | 99816 |
| 2021-12-06 | 27.17 | $26.89 | 203081 |
| 2021-12-03 | 27.20 | $26.82 | 223900 |
| 2021-12-02 | 27.24 | $26.75 | 133501 |
| 2021-12-01 | 27.29 | $26.55 | 195952 |
| 2021-11-30 | 27.37 | $27.03 | 114427 |
| 2021-11-29 | 27.40 | $27.38 | 88400 |
| 2021-11-26 | 27.41 | $27.18 | 101700 |
| 2021-11-24 | 27.43 | $27.42 | 38142 |
| 2021-11-23 | 27.43 | $27.60 | 46506 |
| 2021-11-22 | 27.41 | $27.34 | 102229 |
| 2021-11-19 | 27.42 | $27.54 | 56239 |
| 2021-11-18 | 27.41 | $27.81 | 143707 |
| 2021-11-17 | 27.37 | $27.77 | 74425 |
| 2021-11-16 | 27.32 | $28.09 | 114143 |
| 2021-11-15 | 27.24 | $27.72 | 121446 |
| 2021-11-12 | 27.19 | $27.38 | 51514 |
| 2021-11-11 | 27.17 | $27.45 | 53600 |
| 2021-11-10 | 27.14 | $27.12 | 77216 |
| 2021-11-09 | 27.15 | $27.15 | 111500 |
| 2021-11-08 | 27.15 | $27.20 | 96100 |
| 2021-11-05 | 27.14 | $27.49 | 146900 |
| 2021-11-04 | 27.10 | $26.87 | 116700 |
| 2021-11-03 | 27.13 | $27.03 | 241015 |
| 2021-11-02 | 27.14 | $25.95 | 309182 |
| 2021-11-01 | 27.26 | $25.78 | 859024 |
| 2021-10-29 | 27.42 | $28.23 | 92816 |
| 2021-10-28 | 27.34 | $28.02 | 53400 |
| 2021-10-27 | 27.26 | $27.83 | 64598 |
| 2021-10-26 | 27.20 | $27.91 | 87626 |
| 2021-10-25 | 27.13 | $28.34 | 84900 |
| 2021-10-22 | 27.00 | $27.80 | 53900 |
| 2021-10-21 | 26.92 | $27.88 | 114343 |
| 2021-10-20 | 26.82 | $28.01 | 145996 |
| 2021-10-19 | 26.69 | $27.61 | 60800 |
| 2021-10-18 | 26.60 | $27.45 | 103326 |
| 2021-10-15 | 26.51 | $27.43 | 89500 |
| 2021-10-14 | 26.41 | $27.26 | 82634 |
| 2021-10-13 | 26.32 | $27.32 | 75484 |
| 2021-10-12 | 26.21 | $27.00 | 97947 |
| 2021-10-11 | 26.13 | $26.86 | 157360 |
| 2021-10-08 | 26.05 | $26.30 | 57369 |
| 2021-10-07 | 26.03 | $26.01 | 84213 |
| 2021-10-06 | 26.03 | $26.16 | 95100 |
| 2021-10-05 | 26.01 | $26.21 | 64504 |
| 2021-10-04 | 25.99 | $26.18 | 107326 |
| 2021-10-01 | 25.97 | $25.81 | 104045 |
| 2021-09-30 | 25.99 | $25.18 | 146100 |
| 2021-09-29 | 26.08 | $25.48 | 118200 |
| 2021-09-28 | 26.14 | $25.42 | 108400 |
| 2021-09-27 | 26.22 | $25.68 | 137841 |
| 2021-09-24 | 26.27 | $25.63 | 112000 |
| 2021-09-23 | 26.34 | $25.97 | 90130 |
| 2021-09-22 | 26.38 | $25.83 | 118500 |
| 2021-09-21 | 26.44 | $25.71 | 115739 |
| 2021-09-20 | 26.51 | $25.58 | 242038 |
| 2021-09-17 | 26.61 | $25.97 | 266700 |
| 2021-09-16 | 26.68 | $26.13 | 136400 |
| 2021-09-15 | 26.74 | $26.34 | 127927 |
| 2021-09-14 | 26.78 | $26.20 | 166050 |
| 2021-09-13 | 26.84 | $27.28 | 301049 |
| 2021-09-10 | 26.79 | $27.44 | 171004 |
| 2021-09-09 | 26.73 | $27.69 | 240271 |
| 2021-09-08 | 26.62 | $27.51 | 316200 |
| 2021-09-07 | 26.53 | $27.40 | 220691 |
| 2021-09-03 | 26.44 | $27.62 | 201046 |
| 2021-09-02 | 26.32 | $27.09 | 119994 |
| 2021-09-01 | 26.23 | $27.09 | 142300 |
| 2021-08-31 | 26.14 | $26.20 | 67185 |
| 2021-08-30 | 26.14 | $26.34 | 82700 |
| 2021-08-27 | 26.12 | $26.40 | 70207 |
| 2021-08-26 | 26.09 | $26.28 | 90337 |
| 2021-08-25 | 26.07 | $26.61 | 71109 |
| 2021-08-24 | 26.01 | $26.49 | 123500 |
| 2021-08-23 | 25.96 | $25.96 | 145100 |
| 2021-08-20 | 25.96 | $25.94 | 58241 |
| 2021-08-19 | 25.96 | $25.31 | 128158 |
| 2021-08-18 | 26.03 | $25.99 | 58600 |
| 2021-08-17 | 26.03 | $26.14 | 117400 |
| 2021-08-16 | 26.02 | $26.40 | 88400 |
| 2021-08-13 | 25.98 | $26.57 | 90650 |
| 2021-08-12 | 25.92 | $26.65 | 110267 |
| 2021-08-11 | 25.84 | $26.35 | 133943 |
| 2021-08-10 | 25.79 | $26.49 | 188946 |
| 2021-08-09 | 25.72 | $26.51 | 241900 |
| 2021-08-06 | 25.63 | $26.34 | 78584 |
| 2021-08-05 | 25.56 | $26.26 | 128847 |
| 2021-08-04 | 25.49 | $25.72 | 143838 |
| 2021-08-03 | 25.46 | $26.59 | 278011 |
| 2021-08-02 | 25.34 | $24.94 | 78900 |
| 2021-07-30 | 25.38 | $24.87 | 82500 |
| 2021-07-29 | 25.44 | $25.15 | 57115 |
| 2021-07-28 | 25.47 | $25.18 | 31300 |
| 2021-07-27 | 25.50 | $25.18 | 74027 |
| 2021-07-26 | 25.53 | $25.39 | 56600 |
| 2021-07-23 | 25.55 | $25.23 | 72600 |
| 2021-07-22 | 25.58 | $25.15 | 61200 |
| 2021-07-21 | 25.63 | $25.48 | 89204 |
| 2021-07-20 | 25.64 | $25.42 | 130718 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
23.78
2026-07-17
Close Price
$24.30
Vol: 927059
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
17.02
Average
22.46
Maximum
27.67
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.78 | $24.30 | 927059 |
| 2026-07-16 | 23.71 | $24.21 | 851800 |
| 2026-07-15 | 23.64 | $23.95 | 852300 |
| 2026-07-14 | 23.59 | $23.90 | 544235 |
| 2026-07-13 | 23.55 | $23.65 | 637007 |
| 2026-07-10 | 23.53 | $23.84 | 451485 |
| 2026-07-09 | 23.48 | $23.62 | 529855 |
| 2026-07-08 | 23.46 | $23.51 | 510195 |
| 2026-07-07 | 23.45 | $23.51 | 443800 |
| 2026-07-06 | 23.44 | $23.78 | 737900 |
| 2026-07-02 | 23.40 | $23.73 | 525400 |
| 2026-07-01 | 23.36 | $24.04 | 664195 |
| 2026-06-30 | 23.29 | $23.77 | 611332 |
| 2026-06-29 | 23.24 | $23.52 | 661188 |
| 2026-06-26 | 23.22 | $23.15 | 1.4M |
| 2026-06-25 | 23.23 | $23.30 | 577022 |
| 2026-06-24 | 23.23 | $22.94 | 1.6M |
| 2026-06-23 | 23.27 | $23.28 | 529800 |
| 2026-06-22 | 23.26 | $23.20 | 535200 |
| 2026-06-18 | 23.27 | $22.98 | 816300 |
| 2026-06-17 | 23.30 | $22.84 | 596381 |
| 2026-06-16 | 23.34 | $23.23 | 482483 |
| 2026-06-15 | 23.34 | $23.12 | 662770 |
| 2026-06-12 | 23.36 | $23.54 | 524916 |
| 2026-06-11 | 23.34 | $23.42 | 668120 |
| 2026-06-10 | 23.34 | $23.58 | 595573 |
| 2026-06-09 | 23.31 | $23.54 | 637100 |
| 2026-06-08 | 23.29 | $23.28 | 642047 |
| 2026-06-05 | 23.30 | $23.21 | 573643 |
| 2026-06-04 | 23.32 | $23.55 | 482819 |
| 2026-06-03 | 23.31 | $23.17 | 726100 |
| 2026-06-02 | 23.35 | $23.60 | 582700 |
| 2026-06-01 | 23.34 | $23.31 | 797007 |
| 2026-05-29 | 23.36 | $23.22 | 683527 |
| 2026-05-28 | 23.40 | $23.32 | 671768 |
| 2026-05-27 | 23.43 | $23.27 | 420428 |
| 2026-05-26 | 23.46 | $23.13 | 548159 |
| 2026-05-22 | 23.51 | $22.77 | 654115 |
| 2026-05-21 | 23.59 | $23.08 | 568884 |
| 2026-05-20 | 23.65 | $23.24 | 663703 |
| 2026-05-19 | 23.70 | $23.12 | 460565 |
| 2026-05-18 | 23.76 | $23.31 | 777135 |
| 2026-05-15 | 23.81 | $23.57 | 684447 |
| 2026-05-14 | 23.83 | $24.01 | 710268 |
| 2026-05-13 | 23.81 | $23.44 | 846815 |
| 2026-05-12 | 23.85 | $23.78 | 466200 |
| 2026-05-11 | 23.85 | $23.54 | 697900 |
| 2026-05-08 | 23.88 | $23.88 | 550473 |
| 2026-05-07 | 23.87 | $23.99 | 537700 |
| 2026-05-06 | 23.84 | $24.19 | 682500 |
| 2026-05-05 | 23.79 | $24.30 | 477534 |
| 2026-05-04 | 23.71 | $24.10 | 700183 |
| 2026-05-01 | 23.65 | $23.88 | 1.5M |
| 2026-04-30 | 23.61 | $24.00 | 968938 |
| 2026-04-29 | 23.54 | $23.52 | 527331 |
| 2026-04-28 | 23.51 | $23.60 | 416000 |
| 2026-04-27 | 23.47 | $23.62 | 594400 |
| 2026-04-24 | 23.41 | $23.50 | 369422 |
| 2026-04-23 | 23.35 | $23.45 | 492375 |
| 2026-04-22 | 23.29 | $23.63 | 574526 |
| 2026-04-21 | 23.21 | $23.78 | 688100 |
| 2026-04-20 | 23.11 | $23.89 | 895400 |
| 2026-04-17 | 22.98 | $24.30 | 1.1M |
| 2026-04-16 | 22.81 | $23.82 | 819429 |
| 2026-04-15 | 22.67 | $23.99 | 1.3M |
| 2026-04-14 | 22.50 | $23.72 | 908316 |
| 2026-04-13 | 22.35 | $23.13 | 780011 |
| 2026-04-10 | 22.24 | $22.83 | 401529 |
| 2026-04-09 | 22.16 | $22.67 | 504874 |
| 2026-04-08 | 22.10 | $22.80 | 555109 |
| 2026-04-07 | 22.01 | $22.57 | 419424 |
| 2026-04-06 | 21.95 | $22.68 | 605600 |
| 2026-04-02 | 21.87 | $22.37 | 649438 |
| 2026-04-01 | 21.82 | $21.93 | 576014 |
| 2026-03-31 | 21.82 | $22.12 | 799300 |
| 2026-03-30 | 21.80 | $21.48 | 829719 |
| 2026-03-27 | 21.85 | $21.45 | 691800 |
| 2026-03-26 | 21.90 | $21.82 | 462679 |
| 2026-03-25 | 21.93 | $22.05 | 477960 |
| 2026-03-24 | 21.93 | $21.91 | 690214 |
| 2026-03-23 | 21.95 | $22.00 | 594295 |
| 2026-03-20 | 21.97 | $21.63 | 901336 |
| 2026-03-19 | 22.02 | $22.05 | 547606 |
| 2026-03-18 | 22.04 | $21.83 | 428313 |
| 2026-03-17 | 22.08 | $21.93 | 545499 |
| 2026-03-16 | 22.13 | $21.38 | 664477 |
| 2026-03-13 | 22.23 | $21.42 | 549752 |
| 2026-03-12 | 22.33 | $21.72 | 664992 |
| 2026-03-11 | 22.41 | $22.01 | 723989 |
| 2026-03-10 | 22.47 | $21.98 | 681000 |
| 2026-03-09 | 22.54 | $22.07 | 1.0M |
| 2026-03-06 | 22.61 | $22.18 | 421419 |
| 2026-03-05 | 22.67 | $22.46 | 703484 |
| 2026-03-04 | 22.71 | $22.70 | 614383 |
| 2026-03-03 | 22.73 | $22.53 | 575400 |
| 2026-03-02 | 22.76 | $22.53 | 843827 |
| 2026-02-27 | 22.80 | $21.87 | 924435 |
| 2026-02-26 | 22.92 | $22.79 | 693609 |
| 2026-02-25 | 22.94 | $22.97 | 609311 |
| 2026-02-24 | 22.95 | $22.53 | 540810 |
| 2026-02-23 | 23.01 | $22.40 | 721400 |
| 2026-02-20 | 23.08 | $22.76 | 619017 |
| 2026-02-19 | 23.12 | $22.88 | 518302 |
| 2026-02-18 | 23.15 | $23.02 | 388290 |
| 2026-02-17 | 23.16 | $22.97 | 661612 |
| 2026-02-13 | 23.19 | $22.81 | 632900 |
| 2026-02-12 | 23.23 | $23.07 | 588800 |
| 2026-02-11 | 23.25 | $23.23 | 541900 |
| 2026-02-10 | 23.25 | $23.37 | 639600 |
| 2026-02-09 | 23.24 | $23.25 | 628280 |
| 2026-02-06 | 23.24 | $23.19 | 568846 |
| 2026-02-05 | 23.24 | $23.01 | 722600 |
| 2026-02-04 | 23.26 | $23.22 | 736257 |
| 2026-02-03 | 23.25 | $23.28 | 801700 |
| 2026-02-02 | 23.24 | $23.15 | 823747 |
| 2026-01-30 | 23.23 | $23.44 | 607835 |
| 2026-01-29 | 23.19 | $23.56 | 465410 |
| 2026-01-28 | 23.14 | $23.24 | 357320 |
| 2026-01-27 | 23.10 | $23.38 | 605194 |
| 2026-01-26 | 23.05 | $23.07 | 912244 |
| 2026-01-23 | 23.02 | $23.08 | 1.0M |
| 2026-01-22 | 22.98 | $23.08 | 592400 |
| 2026-01-21 | 22.93 | $23.15 | 700131 |
| 2026-01-20 | 22.87 | $23.08 | 763133 |
| 2026-01-16 | 22.80 | $23.68 | 804385 |
| 2026-01-15 | 22.68 | $23.72 | 627747 |
| 2026-01-14 | 22.53 | $23.44 | 761638 |
| 2026-01-13 | 22.41 | $22.94 | 568389 |
| 2026-01-12 | 22.33 | $23.05 | 734324 |
| 2026-01-09 | 22.24 | $22.98 | 459118 |
| 2026-01-08 | 22.15 | $22.91 | 753349 |
| 2026-01-07 | 22.07 | $22.10 | 672480 |
| 2026-01-06 | 22.06 | $22.79 | 544563 |
| 2026-01-05 | 21.98 | $22.76 | 567100 |
| 2026-01-02 | 21.91 | $22.29 | 704131 |
| 2025-12-31 | 21.87 | $22.15 | 565666 |
| 2025-12-30 | 21.84 | $22.07 | 448571 |
| 2025-12-29 | 21.82 | $21.89 | 452800 |
| 2025-12-26 | 21.81 | $21.93 | 264285 |
| 2025-12-24 | 21.80 | $21.70 | 165639 |
| 2025-12-23 | 21.81 | $21.52 | 399322 |
| 2025-12-22 | 21.83 | $21.50 | 669047 |
| 2025-12-19 | 21.85 | $21.58 | 575158 |
| 2025-12-18 | 21.86 | $21.50 | 601988 |
| 2025-12-17 | 21.87 | $21.74 | 450003 |
| 2025-12-16 | 21.86 | $21.73 | 446887 |
| 2025-12-15 | 21.84 | $22.01 | 651316 |
| 2025-12-12 | 21.78 | $22.27 | 544105 |
| 2025-12-11 | 21.70 | $22.24 | 642600 |
| 2025-12-10 | 21.61 | $22.40 | 848100 |
| 2025-12-09 | 21.50 | $22.30 | 615024 |
| 2025-12-08 | 21.39 | $22.09 | 506700 |
| 2025-12-05 | 21.29 | $21.88 | 503672 |
| 2025-12-04 | 21.21 | $21.87 | 406072 |
| 2025-12-03 | 21.12 | $21.82 | 509200 |
| 2025-12-02 | 21.03 | $21.27 | 454779 |
| 2025-12-01 | 20.99 | $21.40 | 505155 |
| 2025-11-28 | 20.93 | $21.52 | 315221 |
| 2025-11-26 | 20.85 | $21.57 | 500322 |
| 2025-11-25 | 20.76 | $21.45 | 588248 |
| 2025-11-24 | 20.68 | $21.11 | 592151 |
| 2025-11-21 | 20.63 | $20.91 | 607100 |
| 2025-11-20 | 20.60 | $20.48 | 682205 |
| 2025-11-19 | 20.61 | $20.50 | 635700 |
| 2025-11-18 | 20.62 | $20.53 | 727300 |
| 2025-11-17 | 20.63 | $20.51 | 708100 |
| 2025-11-14 | 20.64 | $20.80 | 686100 |
| 2025-11-13 | 20.61 | $20.87 | 682466 |
| 2025-11-12 | 20.58 | $20.95 | 662200 |
| 2025-11-11 | 20.54 | $20.83 | 614773 |
| 2025-11-10 | 20.51 | $20.79 | 765686 |
| 2025-11-07 | 20.48 | $20.77 | 676800 |
| 2025-11-06 | 20.44 | $20.37 | 815500 |
| 2025-11-05 | 20.44 | $20.57 | 912112 |
| 2025-11-04 | 20.42 | $19.97 | 1.0M |
| 2025-11-03 | 20.46 | $20.43 | 499720 |
| 2025-10-31 | 20.47 | $20.32 | 519620 |
| 2025-10-30 | 20.49 | $20.20 | 530322 |
| 2025-10-29 | 20.53 | $20.41 | 624154 |
| 2025-10-28 | 20.56 | $20.84 | 567404 |
| 2025-10-27 | 20.55 | $20.87 | 505900 |
| 2025-10-24 | 20.55 | $20.68 | 357718 |
| 2025-10-23 | 20.57 | $20.60 | 471592 |
| 2025-10-22 | 20.61 | $20.49 | 451200 |
| 2025-10-21 | 20.66 | $20.73 | 515300 |
| 2025-10-20 | 20.71 | $20.39 | 549133 |
| 2025-10-17 | 20.80 | $20.40 | 575126 |
| 2025-10-16 | 20.89 | $20.33 | 584730 |
| 2025-10-15 | 21.01 | $20.35 | 558968 |
| 2025-10-14 | 21.14 | $20.19 | 553700 |
| 2025-10-13 | 21.30 | $20.14 | 785250 |
| 2025-10-10 | 21.47 | $19.47 | 1.0M |
| 2025-10-09 | 21.72 | $19.91 | 1.2M |
| 2025-10-08 | 21.94 | $20.65 | 682275 |
| 2025-10-07 | 22.10 | $20.93 | 1.3M |
| 2025-10-06 | 22.25 | $21.64 | 439500 |
| 2025-10-03 | 22.33 | $21.85 | 464594 |
| 2025-10-02 | 22.40 | $22.04 | 613176 |
| 2025-10-01 | 22.46 | $21.69 | 1.0M |
| 2025-09-30 | 22.55 | $21.86 | 594954 |
| 2025-09-29 | 22.63 | $21.93 | 664772 |
| 2025-09-26 | 22.71 | $22.34 | 520108 |
| 2025-09-25 | 22.76 | $22.53 | 515563 |
| 2025-09-24 | 22.78 | $22.44 | 660738 |
| 2025-09-23 | 22.82 | $22.80 | 377248 |
| 2025-09-22 | 22.82 | $22.75 | 548320 |
| 2025-09-19 | 22.82 | $23.11 | 636504 |
| 2025-09-18 | 22.79 | $22.95 | 470440 |
| 2025-09-17 | 22.77 | $22.59 | 725070 |
| 2025-09-16 | 22.78 | $22.80 | 858525 |
| 2025-09-15 | 22.77 | $22.36 | 814238 |
| 2025-09-12 | 22.81 | $22.80 | 668422 |
| 2025-09-11 | 22.80 | $22.92 | 482479 |
| 2025-09-10 | 22.78 | $22.70 | 469846 |
| 2025-09-09 | 22.78 | $22.91 | 389932 |
| 2025-09-08 | 22.76 | $22.99 | 439873 |
| 2025-09-05 | 22.74 | $22.96 | 364843 |
| 2025-09-04 | 22.71 | $23.00 | 429885 |
| 2025-09-03 | 22.68 | $22.84 | 488840 |
| 2025-09-02 | 22.66 | $22.80 | 650704 |
| 2025-08-29 | 22.65 | $22.96 | 608373 |
| 2025-08-28 | 22.61 | $22.86 | 500436 |
| 2025-08-27 | 22.59 | $22.65 | 358300 |
| 2025-08-26 | 22.59 | $22.62 | 457865 |
| 2025-08-25 | 22.59 | $22.39 | 321506 |
| 2025-08-22 | 22.62 | $22.54 | 413120 |
| 2025-08-21 | 22.63 | $22.39 | 485678 |
| 2025-08-20 | 22.67 | $22.39 | 806512 |
| 2025-08-19 | 22.71 | $22.56 | 640029 |
| 2025-08-18 | 22.73 | $22.58 | 572800 |
| 2025-08-15 | 22.76 | $22.46 | 586142 |
| 2025-08-14 | 22.80 | $22.84 | 453508 |
| 2025-08-13 | 22.81 | $22.98 | 722108 |
| 2025-08-12 | 22.80 | $22.80 | 1.5M |
| 2025-08-11 | 22.81 | $22.69 | 1.2M |
| 2025-08-08 | 22.84 | $22.90 | 510967 |
| 2025-08-07 | 22.84 | $22.50 | 662200 |
| 2025-08-06 | 22.89 | $22.63 | 444804 |
| 2025-08-05 | 22.92 | $22.62 | 469227 |
| 2025-08-04 | 22.96 | $22.47 | 513309 |
| 2025-08-01 | 23.01 | $22.49 | 480640 |
| 2025-07-31 | 23.06 | $22.82 | 447907 |
| 2025-07-30 | 23.08 | $22.86 | 438428 |
| 2025-07-29 | 23.09 | $23.01 | 640532 |
| 2025-07-28 | 23.08 | $23.02 | 812500 |
| 2025-07-25 | 23.07 | $23.33 | 318054 |
| 2025-07-24 | 23.02 | $23.24 | 339700 |
| 2025-07-23 | 22.97 | $23.26 | 459705 |
| 2025-07-22 | 22.90 | $23.10 | 406236 |
| 2025-07-21 | 22.85 | $23.02 | 560105 |
| 2025-07-18 | 22.79 | $23.26 | 305703 |
| 2025-07-17 | 22.70 | $23.25 | 641423 |
| 2025-07-16 | 22.60 | $23.00 | 642900 |
| 2025-07-15 | 22.52 | $22.83 | 483108 |
| 2025-07-14 | 22.44 | $23.17 | 828100 |
| 2025-07-11 | 22.32 | $23.23 | 530443 |
| 2025-07-10 | 22.18 | $23.14 | 608815 |
| 2025-07-09 | 22.04 | $22.75 | 487020 |
| 2025-07-08 | 21.94 | $22.74 | 540334 |
| 2025-07-07 | 21.83 | $22.71 | 571247 |
| 2025-07-03 | 21.71 | $22.80 | 368512 |
| 2025-07-02 | 21.57 | $22.53 | 537828 |
| 2025-07-01 | 21.45 | $22.10 | 521477 |
| 2025-06-30 | 21.37 | $22.04 | 771020 |
| 2025-06-27 | 21.28 | $21.87 | 659628 |
| 2025-06-26 | 21.20 | $21.78 | 952347 |
| 2025-06-25 | 21.13 | $21.28 | 795903 |
| 2025-06-24 | 21.11 | $21.48 | 952409 |
| 2025-06-23 | 21.06 | $21.23 | 559550 |
| 2025-06-20 | 21.03 | $21.24 | 569365 |
| 2025-06-18 | 21.00 | $21.34 | 636030 |
| 2025-06-17 | 20.96 | $21.01 | 625800 |
| 2025-06-16 | 20.95 | $20.66 | 519800 |
| 2025-06-13 | 20.98 | $20.65 | 657512 |
| 2025-06-12 | 21.01 | $21.52 | 1.1M |
| 2025-06-11 | 20.96 | $21.22 | 527800 |
| 2025-06-10 | 20.93 | $21.31 | 484199 |
| 2025-06-09 | 20.89 | $21.35 | 499500 |
| 2025-06-06 | 20.85 | $21.06 | 367345 |
| 2025-06-05 | 20.82 | $20.77 | 509042 |
| 2025-06-04 | 20.82 | $20.80 | 281700 |
| 2025-06-03 | 20.81 | $20.80 | 431246 |
| 2025-06-02 | 20.80 | $20.65 | 433000 |
| 2025-05-30 | 20.81 | $20.82 | 285427 |
| 2025-05-29 | 20.79 | $20.75 | 298421 |
| 2025-05-28 | 20.78 | $20.62 | 337694 |
| 2025-05-27 | 20.78 | $20.80 | 712316 |
| 2025-05-23 | 20.76 | $20.60 | 665770 |
| 2025-05-22 | 20.76 | $20.59 | 628515 |
| 2025-05-21 | 20.76 | $20.72 | 1.1M |
| 2025-05-20 | 20.74 | $21.46 | 296000 |
| 2025-05-19 | 20.64 | $21.55 | 378766 |
| 2025-05-16 | 20.52 | $21.37 | 341993 |
| 2025-05-15 | 20.41 | $20.86 | 411382 |
| 2025-05-14 | 20.34 | $20.94 | 482700 |
| 2025-05-13 | 20.26 | $21.12 | 557000 |
| 2025-05-12 | 20.16 | $20.80 | 893004 |
| 2025-05-09 | 20.07 | $20.01 | 399600 |
| 2025-05-08 | 20.06 | $20.06 | 260500 |
| 2025-05-07 | 20.03 | $19.96 | 282124 |
| 2025-05-06 | 20.01 | $20.15 | 299414 |
| 2025-05-05 | 19.97 | $20.08 | 342739 |
| 2025-05-02 | 19.92 | $20.51 | 342729 |
| 2025-05-01 | 19.85 | $20.14 | 386200 |
| 2025-04-30 | 19.82 | $20.38 | 289715 |
| 2025-04-29 | 19.77 | $20.53 | 367800 |
| 2025-04-28 | 19.72 | $20.42 | 331431 |
| 2025-04-25 | 19.69 | $20.24 | 314730 |
| 2025-04-24 | 19.69 | $19.96 | 431671 |
| 2025-04-23 | 19.72 | $19.65 | 967019 |
| 2025-04-22 | 19.80 | $19.48 | 1.6M |
| 2025-04-21 | 19.91 | $19.36 | 347517 |
| 2025-04-17 | 20.05 | $19.68 | 428914 |
| 2025-04-16 | 20.16 | $19.47 | 478168 |
| 2025-04-15 | 20.31 | $19.75 | 575386 |
| 2025-04-14 | 20.45 | $19.22 | 568352 |
| 2025-04-11 | 20.64 | $19.03 | 525904 |
| 2025-04-10 | 20.87 | $18.93 | 639518 |
| 2025-04-09 | 21.12 | $19.73 | 1.0M |
| 2025-04-08 | 21.31 | $17.99 | 1.2M |
| 2025-04-07 | 21.68 | $18.70 | 2.0M |
| 2025-04-04 | 22.00 | $19.78 | 1.6M |
| 2025-04-03 | 22.24 | $21.77 | 753000 |
| 2025-04-02 | 22.29 | $22.06 | 501914 |
| 2025-04-01 | 22.31 | $22.44 | 883669 |
| 2025-03-31 | 22.30 | $22.32 | 742058 |
| 2025-03-28 | 22.30 | $22.37 | 612148 |
| 2025-03-27 | 22.31 | $22.66 | 457141 |
| 2025-03-26 | 22.29 | $22.53 | 499019 |
| 2025-03-25 | 22.28 | $22.48 | 469831 |
| 2025-03-24 | 22.28 | $22.26 | 491400 |
| 2025-03-21 | 22.31 | $22.30 | 371900 |
| 2025-03-20 | 22.34 | $22.22 | 267451 |
| 2025-03-19 | 22.38 | $22.17 | 419408 |
| 2025-03-18 | 22.43 | $22.00 | 386089 |
| 2025-03-17 | 22.51 | $21.82 | 461444 |
| 2025-03-14 | 22.62 | $21.69 | 542944 |
| 2025-03-13 | 22.74 | $21.79 | 1.1M |
| 2025-03-12 | 22.86 | $22.26 | 619471 |
| 2025-03-11 | 22.94 | $22.26 | 748000 |
| 2025-03-10 | 23.03 | $22.73 | 531523 |
| 2025-03-07 | 23.07 | $22.99 | 444889 |
| 2025-03-06 | 23.09 | $22.46 | 381470 |
| 2025-03-05 | 23.16 | $22.50 | 965000 |
| 2025-03-04 | 23.22 | $22.75 | 761747 |
| 2025-03-03 | 23.26 | $23.11 | 1.5M |
| 2025-02-28 | 23.26 | $23.29 | 891664 |
| 2025-02-27 | 23.24 | $23.06 | 615466 |
| 2025-02-26 | 23.24 | $23.18 | 455400 |
| 2025-02-25 | 23.22 | $23.20 | 479271 |
| 2025-02-24 | 23.20 | $23.17 | 663192 |
| 2025-02-21 | 23.18 | $23.26 | 884290 |
| 2025-02-20 | 23.14 | $23.61 | 496344 |
| 2025-02-19 | 23.06 | $23.63 | 498409 |
| 2025-02-18 | 22.98 | $23.81 | 480133 |
| 2025-02-14 | 22.87 | $23.46 | 468410 |
| 2025-02-13 | 22.80 | $23.31 | 238600 |
| 2025-02-12 | 22.73 | $23.32 | 409974 |
| 2025-02-11 | 22.66 | $23.20 | 295641 |
| 2025-02-10 | 22.58 | $23.03 | 702724 |
| 2025-02-07 | 22.53 | $22.97 | 405710 |
| 2025-02-06 | 22.47 | $22.88 | 436683 |
| 2025-02-05 | 22.41 | $22.76 | 546531 |
| 2025-02-04 | 22.36 | $22.76 | 1.2M |
| 2025-02-03 | 22.32 | $22.28 | 517632 |
| 2025-01-31 | 22.31 | $22.51 | 429300 |
| 2025-01-30 | 22.29 | $22.32 | 273982 |
| 2025-01-29 | 22.27 | $21.98 | 486545 |
| 2025-01-28 | 22.29 | $22.51 | 516025 |
| 2025-01-27 | 22.25 | $22.39 | 802336 |
| 2025-01-24 | 22.22 | $22.38 | 287610 |
| 2025-01-23 | 22.19 | $22.31 | 221470 |
| 2025-01-22 | 22.15 | $22.44 | 298434 |
| 2025-01-21 | 22.09 | $22.67 | 592494 |
| 2025-01-17 | 22.01 | $22.49 | 304879 |
| 2025-01-16 | 21.93 | $22.52 | 442200 |
| 2025-01-15 | 21.85 | $22.26 | 339746 |
| 2025-01-14 | 21.79 | $22.04 | 334123 |
| 2025-01-13 | 21.75 | $21.72 | 401251 |
| 2025-01-10 | 21.75 | $21.82 | 294700 |
| 2025-01-08 | 21.75 | $21.94 | 419900 |
| 2025-01-07 | 21.73 | $22.00 | 375605 |
| 2025-01-06 | 21.72 | $22.16 | 548006 |
| 2025-01-03 | 21.69 | $22.35 | 430955 |
| 2025-01-02 | 21.65 | $22.15 | 424511 |
| 2024-12-31 | 21.63 | $21.82 | 524400 |
| 2024-12-30 | 21.66 | $21.81 | 541813 |
| 2024-12-27 | 21.69 | $21.58 | 380200 |
| 2024-12-26 | 21.76 | $21.37 | 470596 |
| 2024-12-24 | 21.85 | $21.38 | 229500 |
| 2024-12-23 | 21.95 | $21.15 | 589031 |
| 2024-12-20 | 22.08 | $21.05 | 1.1M |
| 2024-12-19 | 22.24 | $20.85 | 781048 |
| 2024-12-18 | 22.42 | $20.88 | 894600 |
| 2024-12-17 | 22.61 | $21.25 | 821763 |
| 2024-12-16 | 22.77 | $21.47 | 930131 |
| 2024-12-13 | 22.91 | $21.73 | 997200 |
| 2024-12-12 | 23.04 | $22.55 | 1.3M |
| 2024-12-11 | 23.09 | $22.81 | 436014 |
| 2024-12-10 | 23.12 | $22.82 | 540016 |
| 2024-12-09 | 23.15 | $22.72 | 1.6M |
| 2024-12-06 | 23.18 | $22.92 | 1.5M |
| 2024-12-05 | 23.20 | $22.90 | 1.1M |
| 2024-12-04 | 23.23 | $23.35 | 665576 |
| 2024-12-03 | 23.20 | $23.48 | 335872 |
| 2024-12-02 | 23.16 | $23.49 | 289600 |
| 2024-11-29 | 23.11 | $23.56 | 149200 |
| 2024-11-27 | 23.07 | $23.35 | 227623 |
| 2024-11-26 | 23.05 | $23.26 | 199600 |
| 2024-11-25 | 23.04 | $23.23 | 265500 |
| 2024-11-22 | 23.05 | $23.29 | 313427 |
| 2024-11-21 | 23.06 | $22.97 | 344846 |
| 2024-11-20 | 23.12 | $22.99 | 420600 |
| 2024-11-19 | 23.18 | $22.99 | 233112 |
| 2024-11-18 | 23.26 | $22.86 | 377441 |
| 2024-11-15 | 23.37 | $22.88 | 319015 |
| 2024-11-14 | 23.49 | $23.01 | 328201 |
| 2024-11-13 | 23.61 | $23.11 | 337669 |
| 2024-11-12 | 23.73 | $22.90 | 557541 |
| 2024-11-11 | 23.88 | $22.72 | 1.5M |
| 2024-11-08 | 24.06 | $22.91 | 1.1M |
| 2024-11-07 | 24.24 | $23.31 | 457949 |
| 2024-11-06 | 24.39 | $22.76 | 691755 |
| 2024-11-05 | 24.60 | $22.49 | 1.2M |
| 2024-11-04 | 24.85 | $22.33 | 2.2M |
| 2024-11-01 | 25.13 | $23.98 | 193190 |
| 2024-10-31 | 25.26 | $24.18 | 234258 |
| 2024-10-30 | 25.37 | $24.40 | 214361 |
| 2024-10-29 | 25.47 | $24.48 | 584900 |
| 2024-10-28 | 25.57 | $25.72 | 172513 |
| 2024-10-25 | 25.54 | $25.63 | 250000 |
| 2024-10-24 | 25.52 | $25.59 | 186000 |
| 2024-10-23 | 25.50 | $25.59 | 149240 |
| 2024-10-22 | 25.48 | $25.84 | 167947 |
| 2024-10-21 | 25.43 | $25.85 | 177022 |
| 2024-10-18 | 25.38 | $25.64 | 159877 |
| 2024-10-17 | 25.34 | $25.64 | 164903 |
| 2024-10-16 | 25.31 | $25.69 | 168523 |
| 2024-10-15 | 25.27 | $25.26 | 131300 |
| 2024-10-14 | 25.27 | $25.27 | 152874 |
| 2024-10-11 | 25.26 | $25.42 | 144116 |
| 2024-10-10 | 25.24 | $25.37 | 147400 |
| 2024-10-09 | 25.23 | $25.19 | 158309 |
| 2024-10-08 | 25.23 | $25.26 | 118428 |
| 2024-10-07 | 25.22 | $25.34 | 119000 |
| 2024-10-04 | 25.21 | $25.51 | 163332 |
| 2024-10-03 | 25.18 | $25.28 | 138500 |
| 2024-10-02 | 25.17 | $25.08 | 126600 |
| 2024-10-01 | 25.18 | $24.99 | 198122 |
| 2024-09-30 | 25.20 | $25.29 | 363432 |
| 2024-09-27 | 25.19 | $25.50 | 192800 |
| 2024-09-26 | 25.15 | $25.08 | 122744 |
| 2024-09-25 | 25.16 | $24.81 | 156166 |
| 2024-09-24 | 25.19 | $25.13 | 102000 |
| 2024-09-23 | 25.19 | $25.17 | 178537 |
| 2024-09-20 | 25.18 | $25.36 | 257927 |
| 2024-09-19 | 25.15 | $25.42 | 273729 |
| 2024-09-18 | 25.11 | $25.28 | 245537 |
| 2024-09-17 | 25.08 | $25.03 | 192618 |
| 2024-09-16 | 25.07 | $25.17 | 321030 |
| 2024-09-13 | 25.04 | $24.91 | 324997 |
| 2024-09-12 | 25.04 | $25.41 | 286339 |
| 2024-09-11 | 24.98 | $25.36 | 232844 |
| 2024-09-10 | 24.92 | $25.06 | 180500 |
| 2024-09-09 | 24.89 | $25.09 | 207400 |
| 2024-09-06 | 24.84 | $24.99 | 251346 |
| 2024-09-05 | 24.80 | $25.36 | 211069 |
| 2024-09-04 | 24.72 | $25.16 | 130100 |
| 2024-09-03 | 24.65 | $25.04 | 244161 |
| 2024-08-30 | 24.59 | $25.33 | 227400 |
| 2024-08-29 | 24.49 | $24.89 | 145074 |
| 2024-08-28 | 24.44 | $24.58 | 147600 |
| 2024-08-27 | 24.43 | $24.73 | 186587 |
| 2024-08-26 | 24.40 | $24.79 | 197400 |
| 2024-08-23 | 24.38 | $24.72 | 263421 |
| 2024-08-22 | 24.37 | $24.63 | 180900 |
| 2024-08-21 | 24.37 | $24.47 | 150000 |
| 2024-08-20 | 24.39 | $24.55 | 130407 |
| 2024-08-19 | 24.41 | $24.70 | 337624 |
| 2024-08-16 | 24.43 | $24.35 | 139488 |
| 2024-08-15 | 24.48 | $24.30 | 192300 |
| 2024-08-14 | 24.55 | $24.04 | 233900 |
| 2024-08-13 | 24.65 | $23.88 | 228300 |
| 2024-08-12 | 24.79 | $23.83 | 262500 |
| 2024-08-09 | 24.94 | $23.93 | 271339 |
| 2024-08-08 | 25.10 | $23.91 | 238465 |
| 2024-08-07 | 25.28 | $23.87 | 447600 |
| 2024-08-06 | 25.47 | $24.37 | 507600 |
| 2024-08-05 | 25.63 | $23.56 | 648800 |
| 2024-08-02 | 25.88 | $24.55 | 422715 |
| 2024-08-01 | 26.05 | $25.63 | 272211 |
| 2024-07-31 | 26.12 | $25.67 | 174423 |
| 2024-07-30 | 26.19 | $25.97 | 138128 |
| 2024-07-29 | 26.23 | $25.84 | 184500 |
| 2024-07-26 | 26.29 | $26.00 | 204611 |
| 2024-07-25 | 26.33 | $25.66 | 184213 |
| 2024-07-24 | 26.40 | $25.55 | 135839 |
| 2024-07-23 | 26.49 | $25.89 | 155700 |
| 2024-07-22 | 26.54 | $25.88 | 332900 |
| 2024-07-19 | 26.58 | $26.01 | 121074 |
| 2024-07-18 | 26.61 | $26.10 | 274226 |
| 2024-07-17 | 26.63 | $26.83 | 183100 |
| 2024-07-16 | 26.58 | $26.89 | 152826 |
| 2024-07-15 | 26.51 | $26.94 | 210568 |
| 2024-07-12 | 26.43 | $26.98 | 161432 |
| 2024-07-11 | 26.34 | $27.07 | 204329 |
| 2024-07-10 | 26.24 | $26.88 | 153521 |
| 2024-07-09 | 26.16 | $26.61 | 178510 |
| 2024-07-08 | 26.10 | $26.95 | 175462 |
| 2024-07-05 | 26.00 | $26.85 | 168600 |
| 2024-07-03 | 25.91 | $26.67 | 120900 |
| 2024-07-02 | 25.83 | $26.58 | 193590 |
| 2024-07-01 | 25.75 | $26.17 | 226900 |
| 2024-06-28 | 25.71 | $26.09 | 285121 |
| 2024-06-27 | 25.68 | $25.91 | 273000 |
| 2024-06-26 | 25.66 | $25.68 | 146803 |
| 2024-06-25 | 25.66 | $25.66 | 195115 |
| 2024-06-24 | 25.66 | $25.63 | 280700 |
| 2024-06-21 | 25.66 | $24.97 | 835900 |
| 2024-06-20 | 25.73 | $25.28 | 263816 |
| 2024-06-18 | 25.78 | $25.50 | 150128 |
| 2024-06-17 | 25.81 | $25.39 | 269900 |
| 2024-06-14 | 25.85 | $25.33 | 307100 |
| 2024-06-13 | 25.91 | $26.12 | 305847 |
| 2024-06-12 | 25.88 | $26.10 | 266300 |
| 2024-06-11 | 25.87 | $26.17 | 216429 |
| 2024-06-10 | 25.85 | $26.20 | 263134 |
| 2024-06-07 | 25.83 | $26.13 | 303650 |
| 2024-06-06 | 25.83 | $25.92 | 434500 |
| 2024-06-05 | 25.84 | $26.02 | 403855 |
| 2024-06-04 | 25.85 | $25.87 | 341907 |
| 2024-06-03 | 25.87 | $25.69 | 896353 |
| 2024-05-31 | 25.92 | $25.58 | 427500 |
| 2024-05-30 | 25.97 | $25.34 | 331280 |
| 2024-05-29 | 26.06 | $25.29 | 266600 |
| 2024-05-28 | 26.15 | $25.26 | 720039 |
| 2024-05-24 | 26.24 | $25.81 | 227210 |
| 2024-05-23 | 26.29 | $25.35 | 306833 |
| 2024-05-22 | 26.38 | $25.76 | 1.1M |
| 2024-05-21 | 26.43 | $26.42 | 323542 |
| 2024-05-20 | 26.41 | $26.50 | 436905 |
| 2024-05-17 | 26.38 | $26.20 | 244400 |
| 2024-05-16 | 26.38 | $25.99 | 418970 |
| 2024-05-15 | 26.39 | $26.39 | 640400 |
| 2024-05-14 | 26.35 | $27.20 | 256600 |
| 2024-05-13 | 26.23 | $26.73 | 217200 |
| 2024-05-10 | 26.13 | $26.71 | 234031 |
| 2024-05-09 | 26.03 | $26.83 | 278301 |
| 2024-05-08 | 25.91 | $26.48 | 203653 |
| 2024-05-07 | 25.81 | $26.57 | 189428 |
| 2024-05-06 | 25.70 | $26.53 | 254200 |
| 2024-05-03 | 25.59 | $26.17 | 199920 |
| 2024-05-02 | 25.50 | $25.79 | 262842 |
| 2024-05-01 | 25.45 | $26.18 | 213731 |
| 2024-04-30 | 25.35 | $25.82 | 150961 |
| 2024-04-29 | 25.28 | $25.96 | 176900 |
| 2024-04-26 | 25.19 | $25.89 | 137202 |
| 2024-04-25 | 25.10 | $25.79 | 121307 |
| 2024-04-24 | 25.01 | $25.80 | 142700 |
| 2024-04-23 | 24.92 | $25.69 | 164701 |
| 2024-04-22 | 24.84 | $25.41 | 219603 |
| 2024-04-19 | 24.77 | $25.06 | 174820 |
| 2024-04-18 | 24.73 | $24.78 | 132661 |
| 2024-04-17 | 24.72 | $24.79 | 144600 |
| 2024-04-16 | 24.70 | $24.42 | 248074 |
| 2024-04-15 | 24.71 | $24.39 | 203800 |
| 2024-04-12 | 24.72 | $24.51 | 242423 |
| 2024-04-11 | 24.72 | $25.03 | 142900 |
| 2024-04-10 | 24.66 | $24.90 | 186535 |
| 2024-04-09 | 24.62 | $25.16 | 241906 |
| 2024-04-08 | 24.55 | $24.96 | 175938 |
| 2024-04-05 | 24.50 | $24.87 | 114415 |
| 2024-04-04 | 24.46 | $24.62 | 199129 |
| 2024-04-03 | 24.43 | $24.90 | 153043 |
| 2024-04-02 | 24.38 | $24.66 | 191490 |
| 2024-04-01 | 24.35 | $24.70 | 254407 |
| 2024-03-28 | 24.30 | $24.96 | 378337 |
| 2024-03-27 | 24.23 | $24.70 | 212066 |
| 2024-03-26 | 24.18 | $24.45 | 198371 |
| 2024-03-25 | 24.16 | $24.18 | 187500 |
| 2024-03-22 | 24.16 | $24.07 | 137347 |
| 2024-03-21 | 24.16 | $24.23 | 244818 |
| 2024-03-20 | 24.15 | $24.02 | 244300 |
| 2024-03-19 | 24.16 | $23.82 | 297400 |
| 2024-03-18 | 24.18 | $23.68 | 344531 |
| 2024-03-15 | 24.22 | $23.92 | 718745 |
| 2024-03-14 | 24.24 | $23.71 | 438833 |
| 2024-03-13 | 24.27 | $24.96 | 419034 |
| 2024-03-12 | 24.18 | $24.82 | 380910 |
| 2024-03-11 | 24.09 | $24.59 | 539600 |
| 2024-03-08 | 24.02 | $24.40 | 305204 |
| 2024-03-07 | 23.97 | $24.44 | 321236 |
| 2024-03-06 | 23.91 | $24.21 | 1.1M |
| 2024-03-05 | 23.87 | $24.09 | 321500 |
| 2024-03-04 | 23.84 | $24.15 | 486800 |
| 2024-03-01 | 23.81 | $23.89 | 375175 |
| 2024-02-29 | 23.81 | $24.12 | 207714 |
| 2024-02-28 | 23.79 | $23.79 | 581714 |
| 2024-02-27 | 23.81 | $24.34 | 451964 |
| 2024-02-26 | 23.78 | $24.08 | 405124 |
| 2024-02-23 | 23.78 | $23.77 | 382955 |
| 2024-02-22 | 23.81 | $23.57 | 693417 |
| 2024-02-21 | 23.87 | $23.39 | 344778 |
| 2024-02-20 | 23.95 | $23.73 | 520807 |
| 2024-02-16 | 24.01 | $23.64 | 239631 |
| 2024-02-15 | 24.09 | $23.84 | 400852 |
| 2024-02-14 | 24.15 | $23.33 | 728800 |
| 2024-02-13 | 24.27 | $23.35 | 393989 |
| 2024-02-12 | 24.40 | $23.50 | 448097 |
| 2024-02-09 | 24.52 | $23.45 | 878301 |
| 2024-02-08 | 24.65 | $23.95 | 1.1M |
| 2024-02-07 | 24.75 | $24.14 | 323500 |
| 2024-02-06 | 24.83 | $24.06 | 381043 |
| 2024-02-05 | 24.92 | $24.45 | 574468 |
| 2024-02-02 | 24.98 | $24.49 | 253185 |
| 2024-02-01 | 25.03 | $24.31 | 553400 |
| 2024-01-31 | 25.10 | $24.56 | 1.1M |
| 2024-01-30 | 25.15 | $25.66 | 409670 |
| 2024-01-29 | 25.08 | $25.29 | 288812 |
| 2024-01-26 | 25.03 | $24.99 | 198107 |
| 2024-01-25 | 25.02 | $24.81 | 265283 |
| 2024-01-24 | 25.01 | $24.73 | 333432 |
| 2024-01-23 | 25.01 | $25.15 | 383500 |
| 2024-01-22 | 24.96 | $25.28 | 355549 |
| 2024-01-19 | 24.89 | $24.94 | 336098 |
| 2024-01-18 | 24.84 | $25.35 | 238600 |
| 2024-01-17 | 24.74 | $25.39 | 214400 |
| 2024-01-16 | 24.63 | $25.29 | 291544 |
| 2024-01-12 | 24.52 | $25.35 | 185425 |
| 2024-01-11 | 24.40 | $25.13 | 316183 |
| 2024-01-10 | 24.29 | $25.35 | 268173 |
| 2024-01-09 | 24.15 | $25.09 | 377021 |
| 2024-01-08 | 24.02 | $24.97 | 604216 |
| 2024-01-05 | 23.89 | $25.06 | 494620 |
| 2024-01-04 | 23.75 | $24.71 | 604000 |
| 2024-01-03 | 23.63 | $23.98 | 463724 |
| 2024-01-02 | 23.57 | $23.72 | 386452 |
| 2023-12-29 | 23.53 | $23.70 | 608169 |
| 2023-12-28 | 23.49 | $24.12 | 394657 |
| 2023-12-27 | 23.40 | $24.00 | 480800 |
| 2023-12-26 | 23.31 | $23.95 | 556517 |
| 2023-12-22 | 23.22 | $23.77 | 795163 |
| 2023-12-21 | 23.14 | $23.29 | 175038 |
| 2023-12-20 | 23.10 | $23.19 | 225814 |
| 2023-12-19 | 23.07 | $23.50 | 195878 |
| 2023-12-18 | 23.00 | $23.24 | 303823 |
| 2023-12-15 | 22.96 | $23.17 | 368100 |
| 2023-12-14 | 22.91 | $23.38 | 419300 |
| 2023-12-13 | 22.84 | $23.68 | 512400 |
| 2023-12-12 | 22.73 | $23.42 | 331693 |
| 2023-12-11 | 22.64 | $23.06 | 556633 |
| 2023-12-08 | 22.58 | $23.09 | 675893 |
| 2023-12-07 | 22.51 | $22.91 | 273900 |
| 2023-12-06 | 22.44 | $22.75 | 242100 |
| 2023-12-05 | 22.40 | $22.71 | 283500 |
| 2023-12-04 | 22.35 | $22.75 | 245140 |
| 2023-12-01 | 22.29 | $22.65 | 248894 |
| 2023-11-30 | 22.23 | $22.52 | 238132 |
| 2023-11-29 | 22.18 | $22.30 | 169700 |
| 2023-11-28 | 22.15 | $22.25 | 260333 |
| 2023-11-27 | 22.12 | $22.44 | 302500 |
| 2023-11-24 | 22.06 | $22.60 | 132200 |
| 2023-11-22 | 21.99 | $22.42 | 416000 |
| 2023-11-21 | 21.92 | $22.30 | 209800 |
| 2023-11-20 | 21.86 | $22.49 | 282600 |
| 2023-11-17 | 21.77 | $22.09 | 348921 |
| 2023-11-16 | 21.72 | $21.98 | 160588 |
| 2023-11-15 | 21.67 | $22.04 | 258218 |
| 2023-11-14 | 21.62 | $22.17 | 410513 |
| 2023-11-13 | 21.56 | $21.78 | 325400 |
| 2023-11-10 | 21.53 | $21.74 | 387694 |
| 2023-11-09 | 21.52 | $21.60 | 347624 |
| 2023-11-08 | 21.51 | $21.86 | 265095 |
| 2023-11-07 | 21.48 | $21.99 | 333700 |
| 2023-11-06 | 21.44 | $21.68 | 540545 |
| 2023-11-03 | 21.43 | $21.60 | 573133 |
| 2023-11-02 | 21.43 | $21.60 | 1.1M |
| 2023-11-01 | 21.43 | $21.38 | 1.6M |
| 2023-10-31 | 21.45 | $21.64 | 469900 |
| 2023-10-30 | 21.45 | $21.09 | 237203 |
| 2023-10-27 | 21.50 | $20.81 | 215477 |
| 2023-10-26 | 21.60 | $21.16 | 137526 |
| 2023-10-25 | 21.67 | $21.09 | 188143 |
| 2023-10-24 | 21.75 | $21.31 | 180331 |
| 2023-10-23 | 21.81 | $20.93 | 377903 |
| 2023-10-20 | 21.93 | $21.34 | 190948 |
| 2023-10-19 | 22.00 | $21.50 | 193518 |
| 2023-10-18 | 22.07 | $21.82 | 258027 |
| 2023-10-17 | 22.11 | $22.21 | 160364 |
| 2023-10-16 | 22.12 | $22.30 | 215697 |
| 2023-10-13 | 22.11 | $21.89 | 214471 |
| 2023-10-12 | 22.15 | $21.70 | 292143 |
| 2023-10-11 | 22.21 | $22.05 | 275744 |
| 2023-10-10 | 22.23 | $22.13 | 203500 |
| 2023-10-09 | 22.25 | $21.91 | 211900 |
| 2023-10-06 | 22.29 | $21.86 | 191872 |
| 2023-10-05 | 22.34 | $21.81 | 143377 |
| 2023-10-04 | 22.40 | $21.71 | 236940 |
| 2023-10-03 | 22.46 | $21.67 | 558708 |
| 2023-10-02 | 22.53 | $22.34 | 435935 |
| 2023-09-29 | 22.54 | $22.90 | 351637 |
| 2023-09-28 | 22.49 | $23.05 | 376063 |
| 2023-09-27 | 22.42 | $22.76 | 322100 |
| 2023-09-26 | 22.37 | $22.37 | 320716 |
| 2023-09-25 | 22.36 | $22.79 | 251148 |
| 2023-09-22 | 22.31 | $22.45 | 253658 |
| 2023-09-21 | 22.28 | $22.18 | 323096 |
| 2023-09-20 | 22.28 | $22.60 | 337076 |
| 2023-09-19 | 22.23 | $22.69 | 277875 |
| 2023-09-18 | 22.17 | $22.52 | 395700 |
| 2023-09-15 | 22.12 | $22.10 | 447934 |
| 2023-09-14 | 22.11 | $21.97 | 618648 |
| 2023-09-13 | 22.11 | $22.70 | 1.0M |
| 2023-09-12 | 22.03 | $22.40 | 770300 |
| 2023-09-11 | 21.99 | $22.34 | 289400 |
| 2023-09-08 | 21.95 | $22.08 | 195513 |
| 2023-09-07 | 21.93 | $21.97 | 208824 |
| 2023-09-06 | 21.93 | $21.87 | 172625 |
| 2023-09-05 | 21.94 | $22.15 | 195916 |
| 2023-09-01 | 21.92 | $22.17 | 235613 |
| 2023-08-31 | 21.90 | $22.06 | 252720 |
| 2023-08-30 | 21.88 | $22.13 | 240513 |
| 2023-08-29 | 21.86 | $22.02 | 293400 |
| 2023-08-28 | 21.84 | $22.04 | 241107 |
| 2023-08-25 | 21.81 | $21.81 | 229065 |
| 2023-08-24 | 21.80 | $21.72 | 190100 |
| 2023-08-23 | 21.80 | $21.59 | 248600 |
| 2023-08-22 | 21.81 | $21.35 | 284200 |
| 2023-08-21 | 21.83 | $21.82 | 155200 |
| 2023-08-18 | 21.82 | $21.88 | 310032 |
| 2023-08-17 | 21.79 | $21.51 | 279703 |
| 2023-08-16 | 21.79 | $21.88 | 239700 |
| 2023-08-15 | 21.75 | $21.89 | 241700 |
| 2023-08-14 | 21.71 | $22.27 | 245708 |
| 2023-08-11 | 21.63 | $22.02 | 249638 |
| 2023-08-10 | 21.57 | $22.33 | 365841 |
| 2023-08-09 | 21.46 | $22.48 | 415222 |
| 2023-08-08 | 21.34 | $22.51 | 505403 |
| 2023-08-07 | 21.20 | $21.67 | 313300 |
| 2023-08-04 | 21.14 | $21.59 | 260502 |
| 2023-08-03 | 21.07 | $21.42 | 185059 |
| 2023-08-02 | 21.02 | $21.34 | 318782 |
| 2023-08-01 | 20.96 | $21.18 | 405980 |
| 2023-07-31 | 20.92 | $20.79 | 263437 |
| 2023-07-28 | 20.90 | $21.03 | 226027 |
| 2023-07-27 | 20.86 | $21.10 | 178203 |
| 2023-07-26 | 20.81 | $21.24 | 190049 |
| 2023-07-25 | 20.73 | $21.14 | 261666 |
| 2023-07-24 | 20.65 | $21.18 | 397277 |
| 2023-07-21 | 20.56 | $20.97 | 465755 |
| 2023-07-20 | 20.47 | $20.90 | 538523 |
| 2023-07-19 | 20.39 | $20.96 | 1.9M |
| 2023-07-18 | 20.29 | $21.04 | 302400 |
| 2023-07-17 | 20.18 | $21.07 | 304900 |
| 2023-07-14 | 20.05 | $20.85 | 160751 |
| 2023-07-13 | 19.94 | $20.75 | 239475 |
| 2023-07-12 | 19.83 | $20.53 | 147854 |
| 2023-07-11 | 19.74 | $20.36 | 181036 |
| 2023-07-10 | 19.67 | $20.40 | 211748 |
| 2023-07-07 | 19.58 | $20.13 | 235321 |
| 2023-07-06 | 19.52 | $19.92 | 215598 |
| 2023-07-05 | 19.48 | $19.93 | 244266 |
| 2023-07-03 | 19.42 | $19.83 | 193200 |
| 2023-06-30 | 19.38 | $19.72 | 310127 |
| 2023-06-29 | 19.33 | $19.77 | 162731 |
| 2023-06-28 | 19.28 | $19.68 | 331464 |
| 2023-06-27 | 19.23 | $19.30 | 296143 |
| 2023-06-26 | 19.21 | $18.98 | 178200 |
| 2023-06-23 | 19.22 | $18.86 | 218931 |
| 2023-06-22 | 19.23 | $19.09 | 418343 |
| 2023-06-21 | 19.22 | $19.25 | 244393 |
| 2023-06-20 | 19.19 | $19.20 | 240556 |
| 2023-06-16 | 19.16 | $19.07 | 661800 |
| 2023-06-15 | 19.14 | $19.32 | 222638 |
| 2023-06-14 | 19.09 | $19.13 | 430600 |
| 2023-06-13 | 19.05 | $19.99 | 505700 |
| 2023-06-12 | 18.91 | $19.86 | 990904 |
| 2023-06-09 | 18.78 | $19.86 | 506852 |
| 2023-06-08 | 18.64 | $19.63 | 404100 |
| 2023-06-07 | 18.52 | $19.35 | 282000 |
| 2023-06-06 | 18.41 | $19.06 | 273839 |
| 2023-06-05 | 18.33 | $18.84 | 349812 |
| 2023-06-02 | 18.26 | $18.69 | 207222 |
| 2023-06-01 | 18.20 | $18.58 | 527119 |
| 2023-05-31 | 18.15 | $18.30 | 271200 |
| 2023-05-30 | 18.12 | $18.41 | 299821 |
| 2023-05-26 | 18.08 | $18.44 | 297800 |
| 2023-05-25 | 18.04 | $18.17 | 146510 |
| 2023-05-24 | 18.02 | $18.25 | 649729 |
| 2023-05-23 | 17.99 | $18.35 | 314791 |
| 2023-05-22 | 17.94 | $18.31 | 198500 |
| 2023-05-19 | 17.90 | $18.15 | 205501 |
| 2023-05-18 | 17.88 | $18.09 | 107657 |
| 2023-05-17 | 17.86 | $17.98 | 174600 |
| 2023-05-16 | 17.85 | $17.63 | 148508 |
| 2023-05-15 | 17.88 | $17.82 | 143535 |
| 2023-05-12 | 17.90 | $17.75 | 110500 |
| 2023-05-11 | 17.93 | $17.83 | 141809 |
| 2023-05-10 | 17.95 | $18.01 | 166200 |
| 2023-05-09 | 17.95 | $17.92 | 156100 |
| 2023-05-08 | 17.96 | $18.06 | 265675 |
| 2023-05-05 | 17.95 | $17.97 | 474802 |
| 2023-05-04 | 17.94 | $17.47 | 560112 |
| 2023-05-03 | 17.99 | $17.85 | 457181 |
| 2023-05-02 | 18.00 | $17.80 | 546255 |
| 2023-05-01 | 18.01 | $17.95 | 1.3M |
| 2023-04-28 | 18.01 | $18.13 | 376764 |
| 2023-04-27 | 17.98 | $18.21 | 421813 |
| 2023-04-26 | 17.95 | $17.36 | 380300 |
| 2023-04-25 | 18.00 | $17.63 | 280005 |
| 2023-04-24 | 18.02 | $17.95 | 1.6M |
| 2023-04-21 | 18.00 | $18.22 | 190675 |
| 2023-04-20 | 17.96 | $18.29 | 155938 |
| 2023-04-19 | 17.90 | $18.60 | 172517 |
| 2023-04-18 | 17.81 | $18.27 | 182500 |
| 2023-04-17 | 17.74 | $18.67 | 246423 |
| 2023-04-14 | 17.63 | $18.26 | 353900 |
| 2023-04-13 | 17.55 | $18.22 | 368368 |
| 2023-04-12 | 17.46 | $17.58 | 218885 |
| 2023-04-11 | 17.44 | $17.41 | 164400 |
| 2023-04-10 | 17.43 | $17.46 | 137600 |
| 2023-04-06 | 17.41 | $17.54 | 114329 |
| 2023-04-05 | 17.39 | $17.34 | 162503 |
| 2023-04-04 | 17.40 | $17.63 | 197512 |
| 2023-04-03 | 17.38 | $17.88 | 276400 |
| 2023-03-31 | 17.35 | $17.78 | 322412 |
| 2023-03-30 | 17.33 | $17.50 | 165918 |
| 2023-03-29 | 17.34 | $17.60 | 176824 |
| 2023-03-28 | 17.34 | $17.38 | 80642 |
| 2023-03-27 | 17.38 | $17.34 | 138800 |
| 2023-03-24 | 17.42 | $17.21 | 180400 |
| 2023-03-23 | 17.49 | $17.07 | 212600 |
| 2023-03-22 | 17.58 | $16.98 | 223964 |
| 2023-03-21 | 17.69 | $17.28 | 232400 |
| 2023-03-20 | 17.78 | $16.91 | 279732 |
| 2023-03-17 | 17.91 | $17.00 | 355118 |
| 2023-03-16 | 18.05 | $17.22 | 314725 |
| 2023-03-15 | 18.18 | $16.89 | 498522 |
| 2023-03-14 | 18.35 | $17.02 | 452900 |
| 2023-03-13 | 18.51 | $17.21 | 719408 |
| 2023-03-10 | 18.67 | $17.22 | 910400 |
| 2023-03-09 | 18.83 | $18.08 | 500700 |
| 2023-03-08 | 18.92 | $18.82 | 242822 |
| 2023-03-07 | 18.95 | $18.79 | 369500 |
| 2023-03-06 | 18.97 | $18.84 | 237400 |
| 2023-03-03 | 19.00 | $18.81 | 208749 |
| 2023-03-02 | 19.04 | $18.67 | 190953 |
| 2023-03-01 | 19.09 | $18.67 | 209657 |
| 2023-02-28 | 19.15 | $18.79 | 286212 |
| 2023-02-27 | 19.20 | $18.91 | 371500 |
| 2023-02-24 | 19.24 | $19.06 | 234171 |
| 2023-02-23 | 19.26 | $19.19 | 184154 |
| 2023-02-22 | 19.27 | $19.09 | 221400 |
| 2023-02-21 | 19.29 | $19.01 | 293149 |
| 2023-02-17 | 19.31 | $19.39 | 379000 |
| 2023-02-16 | 19.29 | $19.22 | 292400 |
| 2023-02-15 | 19.29 | $19.16 | 225526 |
| 2023-02-14 | 19.29 | $19.13 | 274900 |
| 2023-02-13 | 19.28 | $19.29 | 190200 |
| 2023-02-10 | 19.26 | $19.13 | 203706 |
| 2023-02-09 | 19.25 | $19.06 | 222460 |
| 2023-02-08 | 19.25 | $19.25 | 180199 |
| 2023-02-07 | 19.22 | $19.58 | 214307 |
| 2023-02-06 | 19.15 | $19.46 | 247426 |
| 2023-02-03 | 19.09 | $19.62 | 286162 |
| 2023-02-02 | 19.00 | $19.70 | 354639 |
| 2023-02-01 | 18.89 | $20.03 | 327600 |
| 2023-01-31 | 18.74 | $19.81 | 450500 |
| 2023-01-30 | 18.60 | $18.92 | 307348 |
| 2023-01-27 | 18.53 | $19.12 | 160916 |
| 2023-01-26 | 18.43 | $18.99 | 205039 |
| 2023-01-25 | 18.34 | $18.83 | 173300 |
| 2023-01-24 | 18.25 | $18.76 | 247614 |
| 2023-01-23 | 18.17 | $18.76 | 155068 |
| 2023-01-20 | 18.07 | $18.56 | 129000 |
| 2023-01-19 | 17.99 | $18.26 | 155300 |
| 2023-01-18 | 17.93 | $18.44 | 218719 |
| 2023-01-17 | 17.85 | $18.56 | 220613 |
| 2023-01-13 | 17.75 | $18.34 | 237009 |
| 2023-01-12 | 17.66 | $18.68 | 255442 |
| 2023-01-11 | 17.55 | $18.24 | 246500 |
| 2023-01-10 | 17.47 | $18.18 | 246574 |
| 2023-01-09 | 17.41 | $18.13 | 362561 |
| 2023-01-06 | 17.34 | $17.91 | 322973 |
| 2023-01-05 | 17.30 | $17.44 | 252516 |
| 2023-01-04 | 17.30 | $17.55 | 211887 |
| 2023-01-03 | 17.30 | $17.33 | 328864 |
| 2022-12-30 | 17.32 | $17.10 | 552123 |
| 2022-12-29 | 17.36 | $17.06 | 243214 |
| 2022-12-28 | 17.42 | $16.98 | 280542 |
| 2022-12-27 | 17.49 | $17.12 | 404434 |
| 2022-12-23 | 17.55 | $17.30 | 420329 |
| 2022-12-22 | 17.60 | $17.17 | 278177 |
| 2022-12-21 | 17.66 | $17.02 | 243800 |
| 2022-12-20 | 17.75 | $16.98 | 322900 |
| 2022-12-19 | 17.84 | $17.00 | 524616 |
| 2022-12-16 | 17.94 | $17.35 | 1.1M |
| 2022-12-15 | 18.01 | $17.38 | 360274 |
| 2022-12-14 | 18.07 | $17.56 | 439434 |
| 2022-12-13 | 18.13 | $18.45 | 495207 |
| 2022-12-12 | 18.10 | $18.30 | 553764 |
| 2022-12-09 | 18.09 | $18.27 | 476033 |
| 2022-12-08 | 18.09 | $17.84 | 293200 |
| 2022-12-07 | 18.14 | $17.80 | 333400 |
| 2022-12-06 | 18.20 | $17.85 | 374360 |
| 2022-12-05 | 18.26 | $18.06 | 1.3M |
| 2022-12-02 | 18.31 | $18.21 | 281220 |
| 2022-12-01 | 18.35 | $18.15 | 225419 |
| 2022-11-30 | 18.39 | $18.14 | 323213 |
| 2022-11-29 | 18.44 | $18.19 | 191228 |
| 2022-11-28 | 18.50 | $18.10 | 378900 |
| 2022-11-25 | 18.56 | $18.29 | 155700 |
| 2022-11-23 | 18.60 | $18.23 | 269600 |
| 2022-11-22 | 18.65 | $18.14 | 353246 |
| 2022-11-21 | 18.71 | $17.94 | 345406 |
| 2022-11-18 | 18.78 | $18.03 | 259900 |
| 2022-11-17 | 18.85 | $18.25 | 273600 |
| 2022-11-16 | 18.88 | $18.04 | 318042 |
| 2022-11-15 | 18.94 | $18.51 | 1.9M |
| 2022-11-14 | 18.94 | $19.09 | 131811 |
| 2022-11-11 | 18.88 | $19.31 | 86240 |
| 2022-11-10 | 18.78 | $19.20 | 168649 |
| 2022-11-09 | 18.69 | $19.08 | 134196 |
| 2022-11-08 | 18.59 | $19.39 | 234302 |
| 2022-11-07 | 18.46 | $19.60 | 150300 |
| 2022-11-04 | 18.29 | $19.30 | 201449 |
| 2022-11-03 | 18.13 | $18.85 | 198443 |
| 2022-11-02 | 18.01 | $19.08 | 171705 |
| 2022-11-01 | 17.86 | $19.30 | 235800 |
| 2022-10-31 | 17.68 | $18.85 | 162500 |
| 2022-10-28 | 17.54 | $18.65 | 112730 |
| 2022-10-27 | 17.40 | $18.36 | 185513 |
| 2022-10-26 | 17.29 | $18.03 | 125200 |
| 2022-10-25 | 17.20 | $17.90 | 282730 |
| 2022-10-24 | 17.13 | $17.61 | 215200 |
| 2022-10-21 | 17.07 | $17.47 | 198900 |
| 2022-10-20 | 17.04 | $17.21 | 155809 |
| 2022-10-19 | 17.03 | $17.26 | 245455 |
| 2022-10-18 | 17.02 | $17.17 | 186430 |
| 2022-10-17 | 17.02 | $17.09 | 169824 |
| 2022-10-14 | 17.04 | $16.80 | 206500 |
| 2022-10-13 | 17.09 | $17.05 | 161800 |
| 2022-10-12 | 17.12 | $16.75 | 171955 |
| 2022-10-11 | 17.18 | $16.74 | 141900 |
| 2022-10-10 | 17.26 | $16.80 | 141068 |
| 2022-10-07 | 17.35 | $16.73 | 176885 |
| 2022-10-06 | 17.45 | $16.93 | 102125 |
| 2022-10-05 | 17.54 | $17.22 | 145872 |
| 2022-10-04 | 17.62 | $17.57 | 348300 |
| 2022-10-03 | 17.66 | $17.04 | 281714 |
| 2022-09-30 | 17.77 | $16.94 | 189500 |
| 2022-09-29 | 17.89 | $16.79 | 266900 |
| 2022-09-28 | 18.05 | $17.67 | 209597 |
| 2022-09-27 | 18.13 | $17.21 | 906700 |
| 2022-09-26 | 18.26 | $17.03 | 295810 |
| 2022-09-23 | 18.43 | $17.52 | 320128 |
| 2022-09-22 | 18.57 | $17.74 | 222439 |
| 2022-09-21 | 18.69 | $18.54 | 217744 |
| 2022-09-20 | 18.76 | $17.93 | 193041 |
| 2022-09-19 | 18.89 | $18.23 | 289083 |
| 2022-09-16 | 19.00 | $17.91 | 485520 |
| 2022-09-15 | 19.16 | $18.28 | 143400 |
| 2022-09-14 | 19.29 | $18.21 | 314824 |
| 2022-09-13 | 19.44 | $18.95 | 300996 |
| 2022-09-12 | 19.53 | $19.38 | 294900 |
| 2022-09-09 | 19.59 | $19.13 | 162451 |
| 2022-09-08 | 19.68 | $18.92 | 98000 |
| 2022-09-07 | 19.80 | $18.90 | 128341 |
| 2022-09-06 | 19.92 | $18.80 | 155417 |
| 2022-09-02 | 20.07 | $19.05 | 256672 |
| 2022-09-01 | 20.19 | $18.84 | 198700 |
| 2022-08-31 | 20.34 | $19.50 | 123900 |
| 2022-08-30 | 20.43 | $19.71 | 152442 |
| 2022-08-29 | 20.51 | $20.07 | 127403 |
| 2022-08-26 | 20.55 | $20.36 | 125345 |
| 2022-08-25 | 20.56 | $20.58 | 121700 |
| 2022-08-24 | 20.54 | $20.52 | 77318 |
| 2022-08-23 | 20.53 | $20.41 | 107100 |
| 2022-08-22 | 20.52 | $20.28 | 154613 |
| 2022-08-19 | 20.52 | $20.61 | 136775 |
| 2022-08-18 | 20.49 | $20.83 | 202338 |
| 2022-08-17 | 20.42 | $20.38 | 133831 |
| 2022-08-16 | 20.40 | $20.99 | 115800 |
| 2022-08-15 | 20.31 | $20.95 | 156568 |
| 2022-08-12 | 20.21 | $20.93 | 89200 |
| 2022-08-11 | 20.11 | $20.67 | 130903 |
| 2022-08-10 | 20.02 | $20.66 | 113000 |
| 2022-08-09 | 19.92 | $20.44 | 108730 |
| 2022-08-08 | 19.83 | $20.39 | 269731 |
| 2022-08-05 | 19.75 | $20.25 | 149400 |
| 2022-08-04 | 19.66 | $19.90 | 147200 |
| 2022-08-03 | 19.61 | $20.13 | 270926 |
| 2022-08-02 | 19.52 | $20.10 | 285809 |
| 2022-08-01 | 19.44 | $20.22 | 120500 |
| 2022-07-29 | 19.33 | $19.98 | 140031 |
| 2022-07-28 | 19.24 | $19.83 | 129238 |
| 2022-07-27 | 19.16 | $19.57 | 88219 |
| 2022-07-26 | 19.10 | $19.50 | 55116 |
| 2022-07-25 | 19.04 | $19.50 | 110400 |
| 2022-07-22 | 18.98 | $19.56 | 114048 |
| 2022-07-21 | 18.91 | $19.54 | 73514 |
| 2022-07-20 | 18.83 | $19.52 | 101400 |
| 2022-07-19 | 18.75 | $19.27 | 77621 |
| 2022-07-18 | 18.69 | $19.01 | 113400 |
| 2022-07-15 | 18.65 | $18.64 | 68448 |
| 2022-07-14 | 18.65 | $18.46 | 86400 |
| 2022-07-13 | 18.66 | $18.66 | 95729 |
| 2022-07-12 | 18.66 | $18.68 | 99300 |
| 2022-07-11 | 18.67 | $18.60 | 90050 |
| 2022-07-08 | 18.71 | $18.93 | 86156 |
| 2022-07-07 | 18.72 | $18.73 | 238852 |
| 2022-07-06 | 18.77 | $18.57 | 197902 |
| 2022-07-05 | 18.85 | $18.88 | 177795 |
| 2022-07-01 | 18.92 | $18.78 | 369000 |
| 2022-06-30 | 19.01 | $18.42 | 403841 |
| 2022-06-29 | 19.16 | $18.54 | 162051 |
| 2022-06-28 | 19.31 | $18.76 | 181105 |
| 2022-06-27 | 19.47 | $18.83 | 136858 |
| 2022-06-24 | 19.63 | $18.76 | 153836 |
| 2022-06-23 | 19.81 | $18.49 | 178700 |
| 2022-06-22 | 20.05 | $18.32 | 155133 |
| 2022-06-21 | 20.31 | $18.64 | 321100 |
| 2022-06-17 | 20.56 | $18.12 | 789600 |
| 2022-06-16 | 20.87 | $17.99 | 442119 |
| 2022-06-15 | 21.22 | $18.71 | 386100 |
| 2022-06-14 | 21.53 | $18.76 | 516040 |
| 2022-06-13 | 21.85 | $19.85 | 411342 |
| 2022-06-10 | 22.08 | $21.25 | 304683 |
| 2022-06-09 | 22.18 | $21.62 | 216589 |
| 2022-06-08 | 22.25 | $21.84 | 290009 |
| 2022-06-07 | 22.30 | $21.87 | 203531 |
| 2022-06-06 | 22.36 | $22.15 | 157324 |
| 2022-06-03 | 22.39 | $22.19 | 216820 |
| 2022-06-02 | 22.43 | $22.18 | 410600 |
| 2022-06-01 | 22.48 | $22.28 | 479063 |
| 2022-05-31 | 22.52 | $22.35 | 233607 |
| 2022-05-27 | 22.56 | $22.75 | 322800 |
| 2022-05-26 | 22.56 | $22.56 | 130154 |
| 2022-05-25 | 22.58 | $22.56 | 172100 |
| 2022-05-24 | 22.61 | $22.25 | 140725 |
| 2022-05-23 | 22.67 | $21.85 | 108436 |
| 2022-05-20 | 22.78 | $21.56 | 237530 |
| 2022-05-19 | 22.92 | $22.17 | 111200 |
| 2022-05-18 | 23.02 | $22.74 | 139432 |
| 2022-05-17 | 23.07 | $23.30 | 69132 |
| 2022-05-16 | 23.07 | $23.09 | 70529 |
| 2022-05-13 | 23.09 | $22.67 | 160994 |
| 2022-05-12 | 23.15 | $21.88 | 294417 |
| 2022-05-11 | 23.29 | $22.88 | 133753 |
| 2022-05-10 | 23.34 | $22.98 | 187600 |
| 2022-05-09 | 23.39 | $23.00 | 119207 |
| 2022-05-06 | 23.43 | $23.52 | 91361 |
| 2022-05-05 | 23.42 | $23.32 | 89300 |
| 2022-05-04 | 23.43 | $23.73 | 80270 |
| 2022-05-03 | 23.40 | $23.29 | 184700 |
| 2022-05-02 | 23.41 | $22.54 | 359835 |
| 2022-04-29 | 23.50 | $23.21 | 150929 |
| 2022-04-28 | 23.54 | $23.70 | 151686 |
| 2022-04-27 | 23.52 | $23.23 | 118000 |
| 2022-04-26 | 23.55 | $23.09 | 126300 |
| 2022-04-25 | 23.60 | $23.83 | 144900 |
| 2022-04-22 | 23.58 | $23.58 | 86033 |
| 2022-04-21 | 23.57 | $23.96 | 71315 |
| 2022-04-20 | 23.53 | $24.06 | 124721 |
| 2022-04-19 | 23.48 | $23.90 | 101168 |
| 2022-04-18 | 23.44 | $23.67 | 156300 |
| 2022-04-14 | 23.42 | $23.31 | 65943 |
| 2022-04-13 | 23.44 | $23.24 | 57909 |
| 2022-04-12 | 23.47 | $23.06 | 81478 |
| 2022-04-11 | 23.51 | $23.16 | 91211 |
| 2022-04-08 | 23.55 | $23.30 | 73000 |
| 2022-04-07 | 23.57 | $23.29 | 116100 |
| 2022-04-06 | 23.60 | $23.27 | 124426 |
| 2022-04-05 | 23.64 | $23.57 | 103142 |
| 2022-04-04 | 23.64 | $23.71 | 122400 |
| 2022-04-01 | 23.64 | $24.07 | 154941 |
| 2022-03-31 | 23.60 | $23.73 | 157800 |
| 2022-03-30 | 23.59 | $23.56 | 122300 |
| 2022-03-29 | 23.61 | $23.85 | 155800 |
| 2022-03-28 | 23.60 | $23.79 | 182000 |
| 2022-03-25 | 23.60 | $23.57 | 192327 |
| 2022-03-24 | 23.63 | $23.08 | 190635 |
| 2022-03-23 | 23.71 | $23.31 | 136503 |
| 2022-03-22 | 23.77 | $23.71 | 108300 |
| 2022-03-21 | 23.80 | $23.70 | 173628 |
| 2022-03-18 | 23.83 | $23.56 | 375533 |
| 2022-03-17 | 23.89 | $23.58 | 117519 |
| 2022-03-16 | 23.95 | $23.29 | 152522 |
| 2022-03-15 | 24.04 | $23.51 | 155100 |
| 2022-03-14 | 24.12 | $23.47 | 415564 |
| 2022-03-11 | 24.22 | $23.59 | 160226 |
| 2022-03-10 | 24.31 | $23.82 | 107200 |
| 2022-03-09 | 24.38 | $23.98 | 96689 |
| 2022-03-08 | 24.45 | $23.78 | 114338 |
| 2022-03-07 | 24.55 | $23.82 | 146800 |
| 2022-03-04 | 24.66 | $24.41 | 91246 |
| 2022-03-03 | 24.71 | $24.45 | 90717 |
| 2022-03-02 | 24.78 | $24.49 | 209640 |
| 2022-03-01 | 24.84 | $24.47 | 73723 |
| 2022-02-28 | 24.91 | $24.50 | 115709 |
| 2022-02-25 | 24.98 | $24.48 | 114100 |
| 2022-02-24 | 25.05 | $24.45 | 188100 |
| 2022-02-23 | 25.12 | $24.33 | 71800 |
| 2022-02-22 | 25.20 | $24.42 | 144538 |
| 2022-02-18 | 25.26 | $24.85 | 81750 |
| 2022-02-17 | 25.29 | $24.92 | 95735 |
| 2022-02-16 | 25.30 | $25.00 | 105846 |
| 2022-02-15 | 25.30 | $25.00 | 58135 |
| 2022-02-14 | 25.30 | $24.88 | 111400 |
| 2022-02-11 | 25.32 | $25.24 | 91520 |
| 2022-02-10 | 25.30 | $25.52 | 91841 |
| 2022-02-09 | 25.25 | $25.55 | 74400 |
| 2022-02-08 | 25.19 | $25.68 | 70147 |
| 2022-02-07 | 25.12 | $25.91 | 110145 |
| 2022-02-04 | 25.02 | $25.89 | 86904 |
| 2022-02-03 | 24.92 | $26.12 | 88900 |
| 2022-02-02 | 24.79 | $26.35 | 159121 |
| 2022-02-01 | 24.64 | $26.22 | 248100 |
| 2022-01-31 | 24.49 | $24.90 | 82500 |
| 2022-01-28 | 24.47 | $24.36 | 54522 |
| 2022-01-27 | 24.50 | $24.07 | 65700 |
| 2022-01-26 | 24.56 | $24.24 | 123709 |
| 2022-01-25 | 24.62 | $24.29 | 105236 |
| 2022-01-24 | 24.67 | $23.66 | 308724 |
| 2022-01-21 | 24.79 | $23.68 | 191436 |
| 2022-01-20 | 24.91 | $24.32 | 104700 |
| 2022-01-19 | 24.97 | $24.66 | 126018 |
| 2022-01-18 | 25.00 | $25.14 | 134200 |
| 2022-01-14 | 24.98 | $24.70 | 139603 |
| 2022-01-13 | 25.01 | $25.06 | 54800 |
| 2022-01-12 | 25.00 | $25.25 | 64442 |
| 2022-01-11 | 24.97 | $25.07 | 79000 |
| 2022-01-10 | 24.97 | $24.75 | 125000 |
| 2022-01-07 | 25.01 | $24.94 | 99611 |
| 2022-01-06 | 25.04 | $24.81 | 104516 |
| 2022-01-05 | 25.09 | $24.67 | 106517 |
| 2022-01-04 | 25.16 | $25.26 | 115333 |
| 2022-01-03 | 25.19 | $25.47 | 104129 |
| 2021-12-31 | 25.20 | $25.28 | 167247 |
| 2021-12-30 | 25.24 | $24.81 | 116738 |
| 2021-12-29 | 25.33 | $24.90 | 196500 |
| 2021-12-28 | 25.42 | $25.03 | 188150 |
| 2021-12-27 | 25.52 | $25.09 | 263400 |
| 2021-12-23 | 25.61 | $25.31 | 121913 |
| 2021-12-22 | 25.70 | $25.00 | 124300 |
| 2021-12-21 | 25.82 | $24.58 | 96229 |
| 2021-12-20 | 26.00 | $24.23 | 229846 |
| 2021-12-17 | 26.23 | $24.77 | 213003 |
| 2021-12-16 | 26.43 | $24.90 | 154900 |
| 2021-12-15 | 26.62 | $25.29 | 103004 |
| 2021-12-14 | 26.79 | $25.02 | 242898 |
| 2021-12-13 | 27.00 | $26.56 | 195415 |
| 2021-12-10 | 27.06 | $26.88 | 123763 |
| 2021-12-09 | 27.10 | $26.85 | 151054 |
| 2021-12-08 | 27.14 | $26.95 | 105531 |
| 2021-12-07 | 27.18 | $27.04 | 99816 |
| 2021-12-06 | 27.20 | $26.89 | 203081 |
| 2021-12-03 | 27.25 | $26.82 | 223900 |
| 2021-12-02 | 27.30 | $26.75 | 133501 |
| 2021-12-01 | 27.35 | $26.55 | 195952 |
| 2021-11-30 | 27.43 | $27.03 | 114427 |
| 2021-11-29 | 27.45 | $27.38 | 88400 |
| 2021-11-26 | 27.44 | $27.18 | 101700 |
| 2021-11-24 | 27.46 | $27.42 | 38142 |
| 2021-11-23 | 27.45 | $27.60 | 46506 |
| 2021-11-22 | 27.43 | $27.34 | 102229 |
| 2021-11-19 | 27.44 | $27.54 | 56239 |
| 2021-11-18 | 27.43 | $27.81 | 143707 |
| 2021-11-17 | 27.40 | $27.77 | 74425 |
| 2021-11-16 | 27.37 | $28.09 | 114143 |
| 2021-11-15 | 27.31 | $27.72 | 121446 |
| 2021-11-12 | 27.28 | $27.38 | 51514 |
| 2021-11-11 | 27.28 | $27.45 | 53600 |
| 2021-11-10 | 27.28 | $27.12 | 77216 |
| 2021-11-09 | 27.31 | $27.15 | 111500 |
| 2021-11-08 | 27.34 | $27.20 | 96100 |
| 2021-11-05 | 27.36 | $27.49 | 146900 |
| 2021-11-04 | 27.34 | $26.87 | 116700 |
| 2021-11-03 | 27.38 | $27.03 | 241015 |
| 2021-11-02 | 27.40 | $25.95 | 309182 |
| 2021-11-01 | 27.53 | $25.78 | 859024 |
| 2021-10-29 | 27.67 | $28.23 | 92816 |
| 2021-10-28 | 27.57 | $28.02 | 53400 |
| 2021-10-27 | 27.48 | $27.83 | 64598 |
| 2021-10-26 | 27.39 | $27.91 | 87626 |
| 2021-10-25 | 27.28 | $28.34 | 84900 |
| 2021-10-22 | 27.12 | $27.80 | 53900 |
| 2021-10-21 | 27.00 | $27.88 | 114343 |
| 2021-10-20 | 26.87 | $28.01 | 145996 |
| 2021-10-19 | 26.71 | $27.61 | 60800 |
| 2021-10-18 | 26.58 | $27.45 | 103326 |
| 2021-10-15 | 26.45 | $27.43 | 89500 |
| 2021-10-14 | 26.33 | $27.26 | 82634 |
| 2021-10-13 | 26.21 | $27.32 | 75484 |
| 2021-10-12 | 26.08 | $27.00 | 97947 |
| 2021-10-11 | 25.98 | $26.86 | 157360 |
| 2021-10-08 | 25.89 | $26.30 | 57369 |
| 2021-10-07 | 25.86 | $26.01 | 84213 |
| 2021-10-06 | 25.87 | $26.16 | 95100 |
| 2021-10-05 | 25.87 | $26.21 | 64504 |
| 2021-10-04 | 25.87 | $26.18 | 107326 |
| 2021-10-01 | 25.88 | $25.81 | 104045 |
| 2021-09-30 | 25.94 | $25.18 | 146100 |
| 2021-09-29 | 26.06 | $25.48 | 118200 |
| 2021-09-28 | 26.15 | $25.42 | 108400 |
| 2021-09-27 | 26.26 | $25.68 | 137841 |
| 2021-09-24 | 26.34 | $25.63 | 112000 |
| 2021-09-23 | 26.44 | $25.97 | 90130 |
| 2021-09-22 | 26.50 | $25.83 | 118500 |
| 2021-09-21 | 26.58 | $25.71 | 115739 |
| 2021-09-20 | 26.67 | $25.58 | 242038 |
| 2021-09-17 | 26.78 | $25.97 | 266700 |
| 2021-09-16 | 26.85 | $26.13 | 136400 |
| 2021-09-15 | 26.90 | $26.34 | 127927 |
| 2021-09-14 | 26.93 | $26.20 | 166050 |
| 2021-09-13 | 26.97 | $27.28 | 301049 |
| 2021-09-10 | 26.91 | $27.44 | 171004 |
| 2021-09-09 | 26.83 | $27.69 | 240271 |
| 2021-09-08 | 26.71 | $27.51 | 316200 |
| 2021-09-07 | 26.61 | $27.40 | 220691 |
| 2021-09-03 | 26.52 | $27.62 | 201046 |
| 2021-09-02 | 26.40 | $27.09 | 119994 |
| 2021-09-01 | 26.33 | $27.09 | 142300 |
| 2021-08-31 | 26.25 | $26.20 | 67185 |
| 2021-08-30 | 26.25 | $26.34 | 82700 |
| 2021-08-27 | 26.24 | $26.40 | 70207 |
| 2021-08-26 | 26.21 | $26.28 | 90337 |
| 2021-08-25 | 26.19 | $26.61 | 71109 |
| 2021-08-24 | 26.13 | $26.49 | 123500 |
| 2021-08-23 | 26.08 | $25.96 | 145100 |
| 2021-08-20 | 26.07 | $25.94 | 58241 |
| 2021-08-19 | 26.07 | $25.31 | 128158 |
| 2021-08-18 | 26.12 | $25.99 | 58600 |
| 2021-08-17 | 26.10 | $26.14 | 117400 |
| 2021-08-16 | 26.07 | $26.40 | 88400 |
| 2021-08-13 | 26.01 | $26.57 | 90650 |
| 2021-08-12 | 25.92 | $26.65 | 110267 |
| 2021-08-11 | 25.82 | $26.35 | 133943 |
| 2021-08-10 | 25.75 | $26.49 | 188946 |
| 2021-08-09 | 25.66 | $26.51 | 241900 |
| 2021-08-06 | 25.58 | $26.34 | 78584 |
| 2021-08-05 | 25.51 | $26.26 | 128847 |
| 2021-08-04 | 25.45 | $25.72 | 143838 |
| 2021-08-03 | 25.44 | $26.59 | 278011 |
| 2021-08-02 | 25.34 | $24.94 | 78900 |
| 2021-07-30 | 25.39 | $24.87 | 82500 |
| 2021-07-29 | 25.46 | $25.15 | 57115 |
| 2021-07-28 | 25.49 | $25.18 | 31300 |
| 2021-07-27 | 25.51 | $25.18 | 74027 |
| 2021-07-26 | 25.52 | $25.39 | 56600 |
| 2021-07-23 | 25.51 | $25.23 | 72600 |
| 2021-07-22 | 25.51 | $25.15 | 61200 |
| 2021-07-21 | 25.52 | $25.48 | 89204 |
| 2021-07-20 | 25.49 | $25.42 | 130718 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
23.95
2026-07-17
Close Price
$24.30
Vol: 927059
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
16.59
Average
22.45
Maximum
28.05
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.95 | $24.30 | 927059 |
| 2026-07-16 | 23.86 | $24.21 | 851800 |
| 2026-07-15 | 23.76 | $23.95 | 852300 |
| 2026-07-14 | 23.70 | $23.90 | 544235 |
| 2026-07-13 | 23.65 | $23.65 | 637007 |
| 2026-07-10 | 23.63 | $23.84 | 451485 |
| 2026-07-09 | 23.58 | $23.62 | 529855 |
| 2026-07-08 | 23.56 | $23.51 | 510195 |
| 2026-07-07 | 23.56 | $23.51 | 443800 |
| 2026-07-06 | 23.56 | $23.78 | 737900 |
| 2026-07-02 | 23.50 | $23.73 | 525400 |
| 2026-07-01 | 23.44 | $24.04 | 664195 |
| 2026-06-30 | 23.31 | $23.77 | 611332 |
| 2026-06-29 | 23.21 | $23.52 | 661188 |
| 2026-06-26 | 23.15 | $23.15 | 1.4M |
| 2026-06-25 | 23.16 | $23.30 | 577022 |
| 2026-06-24 | 23.14 | $22.94 | 1.6M |
| 2026-06-23 | 23.20 | $23.28 | 529800 |
| 2026-06-22 | 23.19 | $23.20 | 535200 |
| 2026-06-18 | 23.20 | $22.98 | 816300 |
| 2026-06-17 | 23.25 | $22.84 | 596381 |
| 2026-06-16 | 23.34 | $23.23 | 482483 |
| 2026-06-15 | 23.37 | $23.12 | 662770 |
| 2026-06-12 | 23.43 | $23.54 | 524916 |
| 2026-06-11 | 23.40 | $23.42 | 668120 |
| 2026-06-10 | 23.40 | $23.58 | 595573 |
| 2026-06-09 | 23.36 | $23.54 | 637100 |
| 2026-06-08 | 23.32 | $23.28 | 642047 |
| 2026-06-05 | 23.33 | $23.21 | 573643 |
| 2026-06-04 | 23.36 | $23.55 | 482819 |
| 2026-06-03 | 23.33 | $23.17 | 726100 |
| 2026-06-02 | 23.36 | $23.60 | 582700 |
| 2026-06-01 | 23.32 | $23.31 | 797007 |
| 2026-05-29 | 23.32 | $23.22 | 683527 |
| 2026-05-28 | 23.35 | $23.32 | 671768 |
| 2026-05-27 | 23.36 | $23.27 | 420428 |
| 2026-05-26 | 23.38 | $23.13 | 548159 |
| 2026-05-22 | 23.44 | $22.77 | 654115 |
| 2026-05-21 | 23.58 | $23.08 | 568884 |
| 2026-05-20 | 23.68 | $23.24 | 663703 |
| 2026-05-19 | 23.76 | $23.12 | 460565 |
| 2026-05-18 | 23.87 | $23.31 | 777135 |
| 2026-05-15 | 23.96 | $23.57 | 684447 |
| 2026-05-14 | 24.02 | $24.01 | 710268 |
| 2026-05-13 | 23.98 | $23.44 | 846815 |
| 2026-05-12 | 24.06 | $23.78 | 466200 |
| 2026-05-11 | 24.08 | $23.54 | 697900 |
| 2026-05-08 | 24.15 | $23.88 | 550473 |
| 2026-05-07 | 24.16 | $23.99 | 537700 |
| 2026-05-06 | 24.14 | $24.19 | 682500 |
| 2026-05-05 | 24.07 | $24.30 | 477534 |
| 2026-05-04 | 23.97 | $24.10 | 700183 |
| 2026-05-01 | 23.89 | $23.88 | 1.5M |
| 2026-04-30 | 23.84 | $24.00 | 968938 |
| 2026-04-29 | 23.75 | $23.52 | 527331 |
| 2026-04-28 | 23.75 | $23.60 | 416000 |
| 2026-04-27 | 23.73 | $23.62 | 594400 |
| 2026-04-24 | 23.70 | $23.50 | 369422 |
| 2026-04-23 | 23.69 | $23.45 | 492375 |
| 2026-04-22 | 23.68 | $23.63 | 574526 |
| 2026-04-21 | 23.64 | $23.78 | 688100 |
| 2026-04-20 | 23.55 | $23.89 | 895400 |
| 2026-04-17 | 23.41 | $24.30 | 1.1M |
| 2026-04-16 | 23.17 | $23.82 | 819429 |
| 2026-04-15 | 22.99 | $23.99 | 1.3M |
| 2026-04-14 | 22.75 | $23.72 | 908316 |
| 2026-04-13 | 22.51 | $23.13 | 780011 |
| 2026-04-10 | 22.37 | $22.83 | 401529 |
| 2026-04-09 | 22.26 | $22.67 | 504874 |
| 2026-04-08 | 22.17 | $22.80 | 555109 |
| 2026-04-07 | 22.04 | $22.57 | 419424 |
| 2026-04-06 | 21.94 | $22.68 | 605600 |
| 2026-04-02 | 21.79 | $22.37 | 649438 |
| 2026-04-01 | 21.69 | $21.93 | 576014 |
| 2026-03-31 | 21.67 | $22.12 | 799300 |
| 2026-03-30 | 21.61 | $21.48 | 829719 |
| 2026-03-27 | 21.67 | $21.45 | 691800 |
| 2026-03-26 | 21.75 | $21.82 | 462679 |
| 2026-03-25 | 21.77 | $22.05 | 477960 |
| 2026-03-24 | 21.75 | $21.91 | 690214 |
| 2026-03-23 | 21.75 | $22.00 | 594295 |
| 2026-03-20 | 21.73 | $21.63 | 901336 |
| 2026-03-19 | 21.79 | $22.05 | 547606 |
| 2026-03-18 | 21.78 | $21.83 | 428313 |
| 2026-03-17 | 21.81 | $21.93 | 545499 |
| 2026-03-16 | 21.83 | $21.38 | 664477 |
| 2026-03-13 | 21.97 | $21.42 | 549752 |
| 2026-03-12 | 22.12 | $21.72 | 664992 |
| 2026-03-11 | 22.24 | $22.01 | 723989 |
| 2026-03-10 | 22.31 | $21.98 | 681000 |
| 2026-03-09 | 22.41 | $22.07 | 1.0M |
| 2026-03-06 | 22.50 | $22.18 | 421419 |
| 2026-03-05 | 22.59 | $22.46 | 703484 |
| 2026-03-04 | 22.63 | $22.70 | 614383 |
| 2026-03-03 | 22.63 | $22.53 | 575400 |
| 2026-03-02 | 22.67 | $22.53 | 843827 |
| 2026-02-27 | 22.71 | $21.87 | 924435 |
| 2026-02-26 | 22.90 | $22.79 | 693609 |
| 2026-02-25 | 22.92 | $22.97 | 609311 |
| 2026-02-24 | 22.91 | $22.53 | 540810 |
| 2026-02-23 | 22.99 | $22.40 | 721400 |
| 2026-02-20 | 23.12 | $22.76 | 619017 |
| 2026-02-19 | 23.18 | $22.88 | 518302 |
| 2026-02-18 | 23.23 | $23.02 | 388290 |
| 2026-02-17 | 23.26 | $22.97 | 661612 |
| 2026-02-13 | 23.30 | $22.81 | 632900 |
| 2026-02-12 | 23.39 | $23.07 | 588800 |
| 2026-02-11 | 23.42 | $23.23 | 541900 |
| 2026-02-10 | 23.43 | $23.37 | 639600 |
| 2026-02-09 | 23.42 | $23.25 | 628280 |
| 2026-02-06 | 23.42 | $23.19 | 568846 |
| 2026-02-05 | 23.43 | $23.01 | 722600 |
| 2026-02-04 | 23.48 | $23.22 | 736257 |
| 2026-02-03 | 23.49 | $23.28 | 801700 |
| 2026-02-02 | 23.49 | $23.15 | 823747 |
| 2026-01-30 | 23.51 | $23.44 | 607835 |
| 2026-01-29 | 23.47 | $23.56 | 465410 |
| 2026-01-28 | 23.40 | $23.24 | 357320 |
| 2026-01-27 | 23.39 | $23.38 | 605194 |
| 2026-01-26 | 23.33 | $23.07 | 912244 |
| 2026-01-23 | 23.34 | $23.08 | 1.0M |
| 2026-01-22 | 23.34 | $23.08 | 592400 |
| 2026-01-21 | 23.33 | $23.15 | 700131 |
| 2026-01-20 | 23.31 | $23.08 | 763133 |
| 2026-01-16 | 23.29 | $23.68 | 804385 |
| 2026-01-15 | 23.14 | $23.72 | 627747 |
| 2026-01-14 | 22.96 | $23.44 | 761638 |
| 2026-01-13 | 22.80 | $22.94 | 568389 |
| 2026-01-12 | 22.72 | $23.05 | 734324 |
| 2026-01-09 | 22.60 | $22.98 | 459118 |
| 2026-01-08 | 22.47 | $22.91 | 753349 |
| 2026-01-07 | 22.34 | $22.10 | 672480 |
| 2026-01-06 | 22.36 | $22.79 | 544563 |
| 2026-01-05 | 22.22 | $22.76 | 567100 |
| 2026-01-02 | 22.08 | $22.29 | 704131 |
| 2025-12-31 | 22.01 | $22.15 | 565666 |
| 2025-12-30 | 21.95 | $22.07 | 448571 |
| 2025-12-29 | 21.90 | $21.89 | 452800 |
| 2025-12-26 | 21.88 | $21.93 | 264285 |
| 2025-12-24 | 21.85 | $21.70 | 165639 |
| 2025-12-23 | 21.85 | $21.52 | 399322 |
| 2025-12-22 | 21.90 | $21.50 | 669047 |
| 2025-12-19 | 21.96 | $21.58 | 575158 |
| 2025-12-18 | 22.01 | $21.50 | 601988 |
| 2025-12-17 | 22.08 | $21.74 | 450003 |
| 2025-12-16 | 22.11 | $21.73 | 446887 |
| 2025-12-15 | 22.14 | $22.01 | 651316 |
| 2025-12-12 | 22.12 | $22.27 | 544105 |
| 2025-12-11 | 22.03 | $22.24 | 642600 |
| 2025-12-10 | 21.94 | $22.40 | 848100 |
| 2025-12-09 | 21.80 | $22.30 | 615024 |
| 2025-12-08 | 21.65 | $22.09 | 506700 |
| 2025-12-05 | 21.52 | $21.88 | 503672 |
| 2025-12-04 | 21.41 | $21.87 | 406072 |
| 2025-12-03 | 21.29 | $21.82 | 509200 |
| 2025-12-02 | 21.15 | $21.27 | 454779 |
| 2025-12-01 | 21.11 | $21.40 | 505155 |
| 2025-11-28 | 21.03 | $21.52 | 315221 |
| 2025-11-26 | 20.92 | $21.57 | 500322 |
| 2025-11-25 | 20.77 | $21.45 | 588248 |
| 2025-11-24 | 20.63 | $21.11 | 592151 |
| 2025-11-21 | 20.54 | $20.91 | 607100 |
| 2025-11-20 | 20.47 | $20.48 | 682205 |
| 2025-11-19 | 20.49 | $20.50 | 635700 |
| 2025-11-18 | 20.51 | $20.53 | 727300 |
| 2025-11-17 | 20.52 | $20.51 | 708100 |
| 2025-11-14 | 20.54 | $20.80 | 686100 |
| 2025-11-13 | 20.50 | $20.87 | 682466 |
| 2025-11-12 | 20.45 | $20.95 | 662200 |
| 2025-11-11 | 20.37 | $20.83 | 614773 |
| 2025-11-10 | 20.30 | $20.79 | 765686 |
| 2025-11-07 | 20.23 | $20.77 | 676800 |
| 2025-11-06 | 20.16 | $20.37 | 815500 |
| 2025-11-05 | 20.16 | $20.57 | 912112 |
| 2025-11-04 | 20.12 | $19.97 | 1.0M |
| 2025-11-03 | 20.21 | $20.43 | 499720 |
| 2025-10-31 | 20.21 | $20.32 | 519620 |
| 2025-10-30 | 20.25 | $20.20 | 530322 |
| 2025-10-29 | 20.31 | $20.41 | 624154 |
| 2025-10-28 | 20.35 | $20.84 | 567404 |
| 2025-10-27 | 20.30 | $20.87 | 505900 |
| 2025-10-24 | 20.24 | $20.68 | 357718 |
| 2025-10-23 | 20.22 | $20.60 | 471592 |
| 2025-10-22 | 20.21 | $20.49 | 451200 |
| 2025-10-21 | 20.23 | $20.73 | 515300 |
| 2025-10-20 | 20.20 | $20.39 | 549133 |
| 2025-10-17 | 20.25 | $20.40 | 575126 |
| 2025-10-16 | 20.31 | $20.33 | 584730 |
| 2025-10-15 | 20.39 | $20.35 | 558968 |
| 2025-10-14 | 20.49 | $20.19 | 553700 |
| 2025-10-13 | 20.64 | $20.14 | 785250 |
| 2025-10-10 | 20.84 | $19.47 | 1.0M |
| 2025-10-09 | 21.21 | $19.91 | 1.2M |
| 2025-10-08 | 21.54 | $20.65 | 682275 |
| 2025-10-07 | 21.78 | $20.93 | 1.3M |
| 2025-10-06 | 22.00 | $21.64 | 439500 |
| 2025-10-03 | 22.11 | $21.85 | 464594 |
| 2025-10-02 | 22.19 | $22.04 | 613176 |
| 2025-10-01 | 22.25 | $21.69 | 1.0M |
| 2025-09-30 | 22.39 | $21.86 | 594954 |
| 2025-09-29 | 22.52 | $21.93 | 664772 |
| 2025-09-26 | 22.66 | $22.34 | 520108 |
| 2025-09-25 | 22.73 | $22.53 | 515563 |
| 2025-09-24 | 22.77 | $22.44 | 660738 |
| 2025-09-23 | 22.84 | $22.80 | 377248 |
| 2025-09-22 | 22.84 | $22.75 | 548320 |
| 2025-09-19 | 22.85 | $23.11 | 636504 |
| 2025-09-18 | 22.79 | $22.95 | 470440 |
| 2025-09-17 | 22.76 | $22.59 | 725070 |
| 2025-09-16 | 22.79 | $22.80 | 858525 |
| 2025-09-15 | 22.79 | $22.36 | 814238 |
| 2025-09-12 | 22.87 | $22.80 | 668422 |
| 2025-09-11 | 22.88 | $22.92 | 482479 |
| 2025-09-10 | 22.86 | $22.70 | 469846 |
| 2025-09-09 | 22.89 | $22.91 | 389932 |
| 2025-09-08 | 22.87 | $22.99 | 439873 |
| 2025-09-05 | 22.83 | $22.96 | 364843 |
| 2025-09-04 | 22.80 | $23.00 | 429885 |
| 2025-09-03 | 22.75 | $22.84 | 488840 |
| 2025-09-02 | 22.72 | $22.80 | 650704 |
| 2025-08-29 | 22.70 | $22.96 | 608373 |
| 2025-08-28 | 22.65 | $22.86 | 500436 |
| 2025-08-27 | 22.60 | $22.65 | 358300 |
| 2025-08-26 | 22.59 | $22.62 | 457865 |
| 2025-08-25 | 22.59 | $22.39 | 321506 |
| 2025-08-22 | 22.64 | $22.54 | 413120 |
| 2025-08-21 | 22.66 | $22.39 | 485678 |
| 2025-08-20 | 22.71 | $22.39 | 806512 |
| 2025-08-19 | 22.78 | $22.56 | 640029 |
| 2025-08-18 | 22.81 | $22.58 | 572800 |
| 2025-08-15 | 22.85 | $22.46 | 586142 |
| 2025-08-14 | 22.93 | $22.84 | 453508 |
| 2025-08-13 | 22.93 | $22.98 | 722108 |
| 2025-08-12 | 22.90 | $22.80 | 1.5M |
| 2025-08-11 | 22.90 | $22.69 | 1.2M |
| 2025-08-08 | 22.93 | $22.90 | 510967 |
| 2025-08-07 | 22.91 | $22.50 | 662200 |
| 2025-08-06 | 22.98 | $22.63 | 444804 |
| 2025-08-05 | 23.03 | $22.62 | 469227 |
| 2025-08-04 | 23.09 | $22.47 | 513309 |
| 2025-08-01 | 23.18 | $22.49 | 480640 |
| 2025-07-31 | 23.29 | $22.82 | 447907 |
| 2025-07-30 | 23.34 | $22.86 | 438428 |
| 2025-07-29 | 23.39 | $23.01 | 640532 |
| 2025-07-28 | 23.41 | $23.02 | 812500 |
| 2025-07-25 | 23.43 | $23.33 | 318054 |
| 2025-07-24 | 23.38 | $23.24 | 339700 |
| 2025-07-23 | 23.34 | $23.26 | 459705 |
| 2025-07-22 | 23.29 | $23.10 | 406236 |
| 2025-07-21 | 23.26 | $23.02 | 560105 |
| 2025-07-18 | 23.23 | $23.26 | 305703 |
| 2025-07-17 | 23.15 | $23.25 | 641423 |
| 2025-07-16 | 23.06 | $23.00 | 642900 |
| 2025-07-15 | 23.00 | $22.83 | 483108 |
| 2025-07-14 | 22.96 | $23.17 | 828100 |
| 2025-07-11 | 22.83 | $23.23 | 530443 |
| 2025-07-10 | 22.68 | $23.14 | 608815 |
| 2025-07-09 | 22.51 | $22.75 | 487020 |
| 2025-07-08 | 22.39 | $22.74 | 540334 |
| 2025-07-07 | 22.26 | $22.71 | 571247 |
| 2025-07-03 | 22.11 | $22.80 | 368512 |
| 2025-07-02 | 21.91 | $22.53 | 537828 |
| 2025-07-01 | 21.73 | $22.10 | 521477 |
| 2025-06-30 | 21.62 | $22.04 | 771020 |
| 2025-06-27 | 21.49 | $21.87 | 659628 |
| 2025-06-26 | 21.38 | $21.78 | 952347 |
| 2025-06-25 | 21.27 | $21.28 | 795903 |
| 2025-06-24 | 21.25 | $21.48 | 952409 |
| 2025-06-23 | 21.18 | $21.23 | 559550 |
| 2025-06-20 | 21.15 | $21.24 | 569365 |
| 2025-06-18 | 21.11 | $21.34 | 636030 |
| 2025-06-17 | 21.05 | $21.01 | 625800 |
| 2025-06-16 | 21.04 | $20.66 | 519800 |
| 2025-06-13 | 21.11 | $20.65 | 657512 |
| 2025-06-12 | 21.18 | $21.52 | 1.1M |
| 2025-06-11 | 21.09 | $21.22 | 527800 |
| 2025-06-10 | 21.04 | $21.31 | 484199 |
| 2025-06-09 | 20.96 | $21.35 | 499500 |
| 2025-06-06 | 20.86 | $21.06 | 367345 |
| 2025-06-05 | 20.81 | $20.77 | 509042 |
| 2025-06-04 | 20.81 | $20.80 | 281700 |
| 2025-06-03 | 20.80 | $20.80 | 431246 |
| 2025-06-02 | 20.79 | $20.65 | 433000 |
| 2025-05-30 | 20.81 | $20.82 | 285427 |
| 2025-05-29 | 20.80 | $20.75 | 298421 |
| 2025-05-28 | 20.80 | $20.62 | 337694 |
| 2025-05-27 | 20.82 | $20.80 | 712316 |
| 2025-05-23 | 20.81 | $20.60 | 665770 |
| 2025-05-22 | 20.84 | $20.59 | 628515 |
| 2025-05-21 | 20.88 | $20.72 | 1.1M |
| 2025-05-20 | 20.89 | $21.46 | 296000 |
| 2025-05-19 | 20.75 | $21.55 | 378766 |
| 2025-05-16 | 20.57 | $21.37 | 341993 |
| 2025-05-15 | 20.40 | $20.86 | 411382 |
| 2025-05-14 | 20.30 | $20.94 | 482700 |
| 2025-05-13 | 20.18 | $21.12 | 557000 |
| 2025-05-12 | 19.99 | $20.80 | 893004 |
| 2025-05-09 | 19.85 | $20.01 | 399600 |
| 2025-05-08 | 19.85 | $20.06 | 260500 |
| 2025-05-07 | 19.84 | $19.96 | 282124 |
| 2025-05-06 | 19.85 | $20.15 | 299414 |
| 2025-05-05 | 19.83 | $20.08 | 342739 |
| 2025-05-02 | 19.82 | $20.51 | 342729 |
| 2025-05-01 | 19.72 | $20.14 | 386200 |
| 2025-04-30 | 19.68 | $20.38 | 289715 |
| 2025-04-29 | 19.59 | $20.53 | 367800 |
| 2025-04-28 | 19.46 | $20.42 | 331431 |
| 2025-04-25 | 19.34 | $20.24 | 314730 |
| 2025-04-24 | 19.23 | $19.96 | 431671 |
| 2025-04-23 | 19.18 | $19.65 | 967019 |
| 2025-04-22 | 19.18 | $19.48 | 1.6M |
| 2025-04-21 | 19.23 | $19.36 | 347517 |
| 2025-04-17 | 19.32 | $19.68 | 428914 |
| 2025-04-16 | 19.36 | $19.47 | 478168 |
| 2025-04-15 | 19.45 | $19.75 | 575386 |
| 2025-04-14 | 19.51 | $19.22 | 568352 |
| 2025-04-11 | 19.69 | $19.03 | 525904 |
| 2025-04-10 | 19.95 | $18.93 | 639518 |
| 2025-04-09 | 20.28 | $19.73 | 1.0M |
| 2025-04-08 | 20.50 | $17.99 | 1.2M |
| 2025-04-07 | 21.12 | $18.70 | 2.0M |
| 2025-04-04 | 21.70 | $19.78 | 1.6M |
| 2025-04-03 | 22.15 | $21.77 | 753000 |
| 2025-04-02 | 22.25 | $22.06 | 501914 |
| 2025-04-01 | 22.30 | $22.44 | 883669 |
| 2025-03-31 | 22.29 | $22.32 | 742058 |
| 2025-03-28 | 22.29 | $22.37 | 612148 |
| 2025-03-27 | 22.29 | $22.66 | 457141 |
| 2025-03-26 | 22.23 | $22.53 | 499019 |
| 2025-03-25 | 22.19 | $22.48 | 469831 |
| 2025-03-24 | 22.15 | $22.26 | 491400 |
| 2025-03-21 | 22.16 | $22.30 | 371900 |
| 2025-03-20 | 22.16 | $22.22 | 267451 |
| 2025-03-19 | 22.17 | $22.17 | 419408 |
| 2025-03-18 | 22.20 | $22.00 | 386089 |
| 2025-03-17 | 22.28 | $21.82 | 461444 |
| 2025-03-14 | 22.40 | $21.69 | 542944 |
| 2025-03-13 | 22.57 | $21.79 | 1.1M |
| 2025-03-12 | 22.76 | $22.26 | 619471 |
| 2025-03-11 | 22.87 | $22.26 | 748000 |
| 2025-03-10 | 22.99 | $22.73 | 531523 |
| 2025-03-07 | 23.04 | $22.99 | 444889 |
| 2025-03-06 | 23.05 | $22.46 | 381470 |
| 2025-03-05 | 23.16 | $22.50 | 965000 |
| 2025-03-04 | 23.28 | $22.75 | 761747 |
| 2025-03-03 | 23.37 | $23.11 | 1.5M |
| 2025-02-28 | 23.40 | $23.29 | 891664 |
| 2025-02-27 | 23.39 | $23.06 | 615466 |
| 2025-02-26 | 23.43 | $23.18 | 455400 |
| 2025-02-25 | 23.44 | $23.20 | 479271 |
| 2025-02-24 | 23.45 | $23.17 | 663192 |
| 2025-02-21 | 23.47 | $23.26 | 884290 |
| 2025-02-20 | 23.47 | $23.61 | 496344 |
| 2025-02-19 | 23.39 | $23.63 | 498409 |
| 2025-02-18 | 23.29 | $23.81 | 480133 |
| 2025-02-14 | 23.14 | $23.46 | 468410 |
| 2025-02-13 | 23.03 | $23.31 | 238600 |
| 2025-02-12 | 22.94 | $23.32 | 409974 |
| 2025-02-11 | 22.83 | $23.20 | 295641 |
| 2025-02-10 | 22.73 | $23.03 | 702724 |
| 2025-02-07 | 22.64 | $22.97 | 405710 |
| 2025-02-06 | 22.55 | $22.88 | 436683 |
| 2025-02-05 | 22.47 | $22.76 | 546531 |
| 2025-02-04 | 22.39 | $22.76 | 1.2M |
| 2025-02-03 | 22.30 | $22.28 | 517632 |
| 2025-01-31 | 22.31 | $22.51 | 429300 |
| 2025-01-30 | 22.26 | $22.32 | 273982 |
| 2025-01-29 | 22.24 | $21.98 | 486545 |
| 2025-01-28 | 22.29 | $22.51 | 516025 |
| 2025-01-27 | 22.24 | $22.39 | 802336 |
| 2025-01-24 | 22.21 | $22.38 | 287610 |
| 2025-01-23 | 22.17 | $22.31 | 221470 |
| 2025-01-22 | 22.15 | $22.44 | 298434 |
| 2025-01-21 | 22.09 | $22.67 | 592494 |
| 2025-01-17 | 21.97 | $22.49 | 304879 |
| 2025-01-16 | 21.87 | $22.52 | 442200 |
| 2025-01-15 | 21.75 | $22.26 | 339746 |
| 2025-01-14 | 21.67 | $22.04 | 334123 |
| 2025-01-13 | 21.63 | $21.72 | 401251 |
| 2025-01-10 | 21.64 | $21.82 | 294700 |
| 2025-01-08 | 21.64 | $21.94 | 419900 |
| 2025-01-07 | 21.62 | $22.00 | 375605 |
| 2025-01-06 | 21.58 | $22.16 | 548006 |
| 2025-01-03 | 21.50 | $22.35 | 430955 |
| 2025-01-02 | 21.37 | $22.15 | 424511 |
| 2024-12-31 | 21.27 | $21.82 | 524400 |
| 2024-12-30 | 21.22 | $21.81 | 541813 |
| 2024-12-27 | 21.17 | $21.58 | 380200 |
| 2024-12-26 | 21.17 | $21.37 | 470596 |
| 2024-12-24 | 21.21 | $21.38 | 229500 |
| 2024-12-23 | 21.27 | $21.15 | 589031 |
| 2024-12-20 | 21.38 | $21.05 | 1.1M |
| 2024-12-19 | 21.54 | $20.85 | 781048 |
| 2024-12-18 | 21.78 | $20.88 | 894600 |
| 2024-12-17 | 22.04 | $21.25 | 821763 |
| 2024-12-16 | 22.28 | $21.47 | 930131 |
| 2024-12-13 | 22.51 | $21.73 | 997200 |
| 2024-12-12 | 22.73 | $22.55 | 1.3M |
| 2024-12-11 | 22.80 | $22.81 | 436014 |
| 2024-12-10 | 22.84 | $22.82 | 540016 |
| 2024-12-09 | 22.89 | $22.72 | 1.6M |
| 2024-12-06 | 22.96 | $22.92 | 1.5M |
| 2024-12-05 | 23.01 | $22.90 | 1.1M |
| 2024-12-04 | 23.07 | $23.35 | 665576 |
| 2024-12-03 | 23.05 | $23.48 | 335872 |
| 2024-12-02 | 23.00 | $23.49 | 289600 |
| 2024-11-29 | 22.94 | $23.56 | 149200 |
| 2024-11-27 | 22.86 | $23.35 | 227623 |
| 2024-11-26 | 22.81 | $23.26 | 199600 |
| 2024-11-25 | 22.78 | $23.23 | 265500 |
| 2024-11-22 | 22.75 | $23.29 | 313427 |
| 2024-11-21 | 22.71 | $22.97 | 344846 |
| 2024-11-20 | 22.73 | $22.99 | 420600 |
| 2024-11-19 | 22.76 | $22.99 | 233112 |
| 2024-11-18 | 22.79 | $22.86 | 377441 |
| 2024-11-15 | 22.87 | $22.88 | 319015 |
| 2024-11-14 | 22.95 | $23.01 | 328201 |
| 2024-11-13 | 23.02 | $23.11 | 337669 |
| 2024-11-12 | 23.09 | $22.90 | 557541 |
| 2024-11-11 | 23.22 | $22.72 | 1.5M |
| 2024-11-08 | 23.42 | $22.91 | 1.1M |
| 2024-11-07 | 23.60 | $23.31 | 457949 |
| 2024-11-06 | 23.74 | $22.76 | 691755 |
| 2024-11-05 | 24.02 | $22.49 | 1.2M |
| 2024-11-04 | 24.40 | $22.33 | 2.2M |
| 2024-11-01 | 24.88 | $23.98 | 193190 |
| 2024-10-31 | 25.10 | $24.18 | 234258 |
| 2024-10-30 | 25.30 | $24.40 | 214361 |
| 2024-10-29 | 25.49 | $24.48 | 584900 |
| 2024-10-28 | 25.69 | $25.72 | 172513 |
| 2024-10-25 | 25.67 | $25.63 | 250000 |
| 2024-10-24 | 25.66 | $25.59 | 186000 |
| 2024-10-23 | 25.65 | $25.59 | 149240 |
| 2024-10-22 | 25.64 | $25.84 | 167947 |
| 2024-10-21 | 25.58 | $25.85 | 177022 |
| 2024-10-18 | 25.50 | $25.64 | 159877 |
| 2024-10-17 | 25.45 | $25.64 | 164903 |
| 2024-10-16 | 25.40 | $25.69 | 168523 |
| 2024-10-15 | 25.33 | $25.26 | 131300 |
| 2024-10-14 | 25.33 | $25.27 | 152874 |
| 2024-10-11 | 25.33 | $25.42 | 144116 |
| 2024-10-10 | 25.31 | $25.37 | 147400 |
| 2024-10-09 | 25.28 | $25.19 | 158309 |
| 2024-10-08 | 25.29 | $25.26 | 118428 |
| 2024-10-07 | 25.29 | $25.34 | 119000 |
| 2024-10-04 | 25.27 | $25.51 | 163332 |
| 2024-10-03 | 25.21 | $25.28 | 138500 |
| 2024-10-02 | 25.18 | $25.08 | 126600 |
| 2024-10-01 | 25.20 | $24.99 | 198122 |
| 2024-09-30 | 25.23 | $25.29 | 363432 |
| 2024-09-27 | 25.21 | $25.50 | 192800 |
| 2024-09-26 | 25.14 | $25.08 | 122744 |
| 2024-09-25 | 25.15 | $24.81 | 156166 |
| 2024-09-24 | 25.21 | $25.13 | 102000 |
| 2024-09-23 | 25.22 | $25.17 | 178537 |
| 2024-09-20 | 25.22 | $25.36 | 257927 |
| 2024-09-19 | 25.18 | $25.42 | 273729 |
| 2024-09-18 | 25.11 | $25.28 | 245537 |
| 2024-09-17 | 25.07 | $25.03 | 192618 |
| 2024-09-16 | 25.07 | $25.17 | 321030 |
| 2024-09-13 | 25.05 | $24.91 | 324997 |
| 2024-09-12 | 25.07 | $25.41 | 286339 |
| 2024-09-11 | 24.99 | $25.36 | 232844 |
| 2024-09-10 | 24.91 | $25.06 | 180500 |
| 2024-09-09 | 24.88 | $25.09 | 207400 |
| 2024-09-06 | 24.84 | $24.99 | 251346 |
| 2024-09-05 | 24.81 | $25.36 | 211069 |
| 2024-09-04 | 24.71 | $25.16 | 130100 |
| 2024-09-03 | 24.62 | $25.04 | 244161 |
| 2024-08-30 | 24.55 | $25.33 | 227400 |
| 2024-08-29 | 24.41 | $24.89 | 145074 |
| 2024-08-28 | 24.34 | $24.58 | 147600 |
| 2024-08-27 | 24.33 | $24.73 | 186587 |
| 2024-08-26 | 24.28 | $24.79 | 197400 |
| 2024-08-23 | 24.22 | $24.72 | 263421 |
| 2024-08-22 | 24.16 | $24.63 | 180900 |
| 2024-08-21 | 24.12 | $24.47 | 150000 |
| 2024-08-20 | 24.10 | $24.55 | 130407 |
| 2024-08-19 | 24.07 | $24.70 | 337624 |
| 2024-08-16 | 24.01 | $24.35 | 139488 |
| 2024-08-15 | 24.01 | $24.30 | 192300 |
| 2024-08-14 | 24.03 | $24.04 | 233900 |
| 2024-08-13 | 24.11 | $23.88 | 228300 |
| 2024-08-12 | 24.24 | $23.83 | 262500 |
| 2024-08-09 | 24.41 | $23.93 | 271339 |
| 2024-08-08 | 24.59 | $23.91 | 238465 |
| 2024-08-07 | 24.80 | $23.87 | 447600 |
| 2024-08-06 | 25.06 | $24.37 | 507600 |
| 2024-08-05 | 25.25 | $23.56 | 648800 |
| 2024-08-02 | 25.65 | $24.55 | 422715 |
| 2024-08-01 | 25.91 | $25.63 | 272211 |
| 2024-07-31 | 25.99 | $25.67 | 174423 |
| 2024-07-30 | 26.06 | $25.97 | 138128 |
| 2024-07-29 | 26.09 | $25.84 | 184500 |
| 2024-07-26 | 26.15 | $26.00 | 204611 |
| 2024-07-25 | 26.18 | $25.66 | 184213 |
| 2024-07-24 | 26.29 | $25.55 | 135839 |
| 2024-07-23 | 26.44 | $25.89 | 155700 |
| 2024-07-22 | 26.55 | $25.88 | 332900 |
| 2024-07-19 | 26.67 | $26.01 | 121074 |
| 2024-07-18 | 26.78 | $26.10 | 274226 |
| 2024-07-17 | 26.89 | $26.83 | 183100 |
| 2024-07-16 | 26.86 | $26.89 | 152826 |
| 2024-07-15 | 26.82 | $26.94 | 210568 |
| 2024-07-12 | 26.75 | $26.98 | 161432 |
| 2024-07-11 | 26.66 | $27.07 | 204329 |
| 2024-07-10 | 26.54 | $26.88 | 153521 |
| 2024-07-09 | 26.43 | $26.61 | 178510 |
| 2024-07-08 | 26.37 | $26.95 | 175462 |
| 2024-07-05 | 26.22 | $26.85 | 168600 |
| 2024-07-03 | 26.07 | $26.67 | 120900 |
| 2024-07-02 | 25.93 | $26.58 | 193590 |
| 2024-07-01 | 25.78 | $26.17 | 226900 |
| 2024-06-28 | 25.70 | $26.09 | 285121 |
| 2024-06-27 | 25.62 | $25.91 | 273000 |
| 2024-06-26 | 25.57 | $25.68 | 146803 |
| 2024-06-25 | 25.56 | $25.66 | 195115 |
| 2024-06-24 | 25.55 | $25.63 | 280700 |
| 2024-06-21 | 25.55 | $24.97 | 835900 |
| 2024-06-20 | 25.68 | $25.28 | 263816 |
| 2024-06-18 | 25.78 | $25.50 | 150128 |
| 2024-06-17 | 25.84 | $25.39 | 269900 |
| 2024-06-14 | 25.94 | $25.33 | 307100 |
| 2024-06-13 | 26.06 | $26.12 | 305847 |
| 2024-06-12 | 26.04 | $26.10 | 266300 |
| 2024-06-11 | 26.01 | $26.17 | 216429 |
| 2024-06-10 | 25.97 | $26.20 | 263134 |
| 2024-06-07 | 25.92 | $26.13 | 303650 |
| 2024-06-06 | 25.87 | $25.92 | 434500 |
| 2024-06-05 | 25.85 | $26.02 | 403855 |
| 2024-06-04 | 25.82 | $25.87 | 341907 |
| 2024-06-03 | 25.81 | $25.69 | 896353 |
| 2024-05-31 | 25.83 | $25.58 | 427500 |
| 2024-05-30 | 25.88 | $25.34 | 331280 |
| 2024-05-29 | 25.99 | $25.29 | 266600 |
| 2024-05-28 | 26.13 | $25.26 | 720039 |
| 2024-05-24 | 26.30 | $25.81 | 227210 |
| 2024-05-23 | 26.38 | $25.35 | 306833 |
| 2024-05-22 | 26.56 | $25.76 | 1.1M |
| 2024-05-21 | 26.68 | $26.42 | 323542 |
| 2024-05-20 | 26.69 | $26.50 | 436905 |
| 2024-05-17 | 26.67 | $26.20 | 244400 |
| 2024-05-16 | 26.71 | $25.99 | 418970 |
| 2024-05-15 | 26.80 | $26.39 | 640400 |
| 2024-05-14 | 26.82 | $27.20 | 256600 |
| 2024-05-13 | 26.67 | $26.73 | 217200 |
| 2024-05-10 | 26.58 | $26.71 | 234031 |
| 2024-05-09 | 26.48 | $26.83 | 278301 |
| 2024-05-08 | 26.34 | $26.48 | 203653 |
| 2024-05-07 | 26.25 | $26.57 | 189428 |
| 2024-05-06 | 26.12 | $26.53 | 254200 |
| 2024-05-03 | 25.97 | $26.17 | 199920 |
| 2024-05-02 | 25.87 | $25.79 | 262842 |
| 2024-05-01 | 25.84 | $26.18 | 213731 |
| 2024-04-30 | 25.71 | $25.82 | 150961 |
| 2024-04-29 | 25.64 | $25.96 | 176900 |
| 2024-04-26 | 25.52 | $25.89 | 137202 |
| 2024-04-25 | 25.39 | $25.79 | 121307 |
| 2024-04-24 | 25.27 | $25.80 | 142700 |
| 2024-04-23 | 25.12 | $25.69 | 164701 |
| 2024-04-22 | 24.97 | $25.41 | 219603 |
| 2024-04-19 | 24.85 | $25.06 | 174820 |
| 2024-04-18 | 24.79 | $24.78 | 132661 |
| 2024-04-17 | 24.78 | $24.79 | 144600 |
| 2024-04-16 | 24.76 | $24.42 | 248074 |
| 2024-04-15 | 24.81 | $24.39 | 203800 |
| 2024-04-12 | 24.88 | $24.51 | 242423 |
| 2024-04-11 | 24.93 | $25.03 | 142900 |
| 2024-04-10 | 24.88 | $24.90 | 186535 |
| 2024-04-09 | 24.84 | $25.16 | 241906 |
| 2024-04-08 | 24.75 | $24.96 | 175938 |
| 2024-04-05 | 24.68 | $24.87 | 114415 |
| 2024-04-04 | 24.62 | $24.62 | 199129 |
| 2024-04-03 | 24.60 | $24.90 | 153043 |
| 2024-04-02 | 24.51 | $24.66 | 191490 |
| 2024-04-01 | 24.46 | $24.70 | 254407 |
| 2024-03-28 | 24.40 | $24.96 | 378337 |
| 2024-03-27 | 24.27 | $24.70 | 212066 |
| 2024-03-26 | 24.17 | $24.45 | 198371 |
| 2024-03-25 | 24.11 | $24.18 | 187500 |
| 2024-03-22 | 24.09 | $24.07 | 137347 |
| 2024-03-21 | 24.10 | $24.23 | 244818 |
| 2024-03-20 | 24.07 | $24.02 | 244300 |
| 2024-03-19 | 24.09 | $23.82 | 297400 |
| 2024-03-18 | 24.15 | $23.68 | 344531 |
| 2024-03-15 | 24.25 | $23.92 | 718745 |
| 2024-03-14 | 24.31 | $23.71 | 438833 |
| 2024-03-13 | 24.43 | $24.96 | 419034 |
| 2024-03-12 | 24.30 | $24.82 | 380910 |
| 2024-03-11 | 24.18 | $24.59 | 539600 |
| 2024-03-08 | 24.09 | $24.40 | 305204 |
| 2024-03-07 | 24.02 | $24.44 | 321236 |
| 2024-03-06 | 23.94 | $24.21 | 1.1M |
| 2024-03-05 | 23.89 | $24.09 | 321500 |
| 2024-03-04 | 23.86 | $24.15 | 486800 |
| 2024-03-01 | 23.81 | $23.89 | 375175 |
| 2024-02-29 | 23.81 | $24.12 | 207714 |
| 2024-02-28 | 23.77 | $23.79 | 581714 |
| 2024-02-27 | 23.78 | $24.34 | 451964 |
| 2024-02-26 | 23.69 | $24.08 | 405124 |
| 2024-02-23 | 23.63 | $23.77 | 382955 |
| 2024-02-22 | 23.64 | $23.57 | 693417 |
| 2024-02-21 | 23.69 | $23.39 | 344778 |
| 2024-02-20 | 23.78 | $23.73 | 520807 |
| 2024-02-16 | 23.82 | $23.64 | 239631 |
| 2024-02-15 | 23.89 | $23.84 | 400852 |
| 2024-02-14 | 23.92 | $23.33 | 728800 |
| 2024-02-13 | 24.08 | $23.35 | 393989 |
| 2024-02-12 | 24.25 | $23.50 | 448097 |
| 2024-02-09 | 24.42 | $23.45 | 878301 |
| 2024-02-08 | 24.63 | $23.95 | 1.1M |
| 2024-02-07 | 24.76 | $24.14 | 323500 |
| 2024-02-06 | 24.88 | $24.06 | 381043 |
| 2024-02-05 | 25.03 | $24.45 | 574468 |
| 2024-02-02 | 25.12 | $24.49 | 253185 |
| 2024-02-01 | 25.22 | $24.31 | 553400 |
| 2024-01-31 | 25.36 | $24.56 | 1.1M |
| 2024-01-30 | 25.48 | $25.66 | 409670 |
| 2024-01-29 | 25.38 | $25.29 | 288812 |
| 2024-01-26 | 25.33 | $24.99 | 198107 |
| 2024-01-25 | 25.34 | $24.81 | 265283 |
| 2024-01-24 | 25.39 | $24.73 | 333432 |
| 2024-01-23 | 25.46 | $25.15 | 383500 |
| 2024-01-22 | 25.44 | $25.28 | 355549 |
| 2024-01-19 | 25.39 | $24.94 | 336098 |
| 2024-01-18 | 25.41 | $25.35 | 238600 |
| 2024-01-17 | 25.33 | $25.39 | 214400 |
| 2024-01-16 | 25.23 | $25.29 | 291544 |
| 2024-01-12 | 25.12 | $25.35 | 185425 |
| 2024-01-11 | 24.99 | $25.13 | 316183 |
| 2024-01-10 | 24.87 | $25.35 | 268173 |
| 2024-01-09 | 24.69 | $25.09 | 377021 |
| 2024-01-08 | 24.52 | $24.97 | 604216 |
| 2024-01-05 | 24.36 | $25.06 | 494620 |
| 2024-01-04 | 24.14 | $24.71 | 604000 |
| 2024-01-03 | 23.96 | $23.98 | 463724 |
| 2024-01-02 | 23.90 | $23.72 | 386452 |
| 2023-12-29 | 23.88 | $23.70 | 608169 |
| 2023-12-28 | 23.86 | $24.12 | 394657 |
| 2023-12-27 | 23.75 | $24.00 | 480800 |
| 2023-12-26 | 23.64 | $23.95 | 556517 |
| 2023-12-22 | 23.52 | $23.77 | 795163 |
| 2023-12-21 | 23.41 | $23.29 | 175038 |
| 2023-12-20 | 23.39 | $23.19 | 225814 |
| 2023-12-19 | 23.39 | $23.50 | 195878 |
| 2023-12-18 | 23.31 | $23.24 | 303823 |
| 2023-12-15 | 23.28 | $23.17 | 368100 |
| 2023-12-14 | 23.25 | $23.38 | 419300 |
| 2023-12-13 | 23.17 | $23.68 | 512400 |
| 2023-12-12 | 23.01 | $23.42 | 331693 |
| 2023-12-11 | 22.89 | $23.06 | 556633 |
| 2023-12-08 | 22.81 | $23.09 | 675893 |
| 2023-12-07 | 22.71 | $22.91 | 273900 |
| 2023-12-06 | 22.64 | $22.75 | 242100 |
| 2023-12-05 | 22.58 | $22.71 | 283500 |
| 2023-12-04 | 22.52 | $22.75 | 245140 |
| 2023-12-01 | 22.44 | $22.65 | 248894 |
| 2023-11-30 | 22.37 | $22.52 | 238132 |
| 2023-11-29 | 22.31 | $22.30 | 169700 |
| 2023-11-28 | 22.29 | $22.25 | 260333 |
| 2023-11-27 | 22.28 | $22.44 | 302500 |
| 2023-11-24 | 22.22 | $22.60 | 132200 |
| 2023-11-22 | 22.12 | $22.42 | 416000 |
| 2023-11-21 | 22.04 | $22.30 | 209800 |
| 2023-11-20 | 21.97 | $22.49 | 282600 |
| 2023-11-17 | 21.85 | $22.09 | 348921 |
| 2023-11-16 | 21.79 | $21.98 | 160588 |
| 2023-11-15 | 21.75 | $22.04 | 258218 |
| 2023-11-14 | 21.68 | $22.17 | 410513 |
| 2023-11-13 | 21.58 | $21.78 | 325400 |
| 2023-11-10 | 21.55 | $21.74 | 387694 |
| 2023-11-09 | 21.52 | $21.60 | 347624 |
| 2023-11-08 | 21.51 | $21.86 | 265095 |
| 2023-11-07 | 21.45 | $21.99 | 333700 |
| 2023-11-06 | 21.36 | $21.68 | 540545 |
| 2023-11-03 | 21.31 | $21.60 | 573133 |
| 2023-11-02 | 21.28 | $21.60 | 1.1M |
| 2023-11-01 | 21.24 | $21.38 | 1.6M |
| 2023-10-31 | 21.24 | $21.64 | 469900 |
| 2023-10-30 | 21.19 | $21.09 | 237203 |
| 2023-10-27 | 21.25 | $20.81 | 215477 |
| 2023-10-26 | 21.38 | $21.16 | 137526 |
| 2023-10-25 | 21.46 | $21.09 | 188143 |
| 2023-10-24 | 21.57 | $21.31 | 180331 |
| 2023-10-23 | 21.65 | $20.93 | 377903 |
| 2023-10-20 | 21.83 | $21.34 | 190948 |
| 2023-10-19 | 21.95 | $21.50 | 193518 |
| 2023-10-18 | 22.05 | $21.82 | 258027 |
| 2023-10-17 | 22.10 | $22.21 | 160364 |
| 2023-10-16 | 22.08 | $22.30 | 215697 |
| 2023-10-13 | 22.04 | $21.89 | 214471 |
| 2023-10-12 | 22.08 | $21.70 | 292143 |
| 2023-10-11 | 22.16 | $22.05 | 275744 |
| 2023-10-10 | 22.19 | $22.13 | 203500 |
| 2023-10-09 | 22.20 | $21.91 | 211900 |
| 2023-10-06 | 22.26 | $21.86 | 191872 |
| 2023-10-05 | 22.34 | $21.81 | 143377 |
| 2023-10-04 | 22.44 | $21.71 | 236940 |
| 2023-10-03 | 22.57 | $21.67 | 558708 |
| 2023-10-02 | 22.74 | $22.34 | 435935 |
| 2023-09-29 | 22.79 | $22.90 | 351637 |
| 2023-09-28 | 22.73 | $23.05 | 376063 |
| 2023-09-27 | 22.63 | $22.76 | 322100 |
| 2023-09-26 | 22.57 | $22.37 | 320716 |
| 2023-09-25 | 22.58 | $22.79 | 251148 |
| 2023-09-22 | 22.51 | $22.45 | 253658 |
| 2023-09-21 | 22.49 | $22.18 | 323096 |
| 2023-09-20 | 22.52 | $22.60 | 337076 |
| 2023-09-19 | 22.47 | $22.69 | 277875 |
| 2023-09-18 | 22.39 | $22.52 | 395700 |
| 2023-09-15 | 22.33 | $22.10 | 447934 |
| 2023-09-14 | 22.34 | $21.97 | 618648 |
| 2023-09-13 | 22.39 | $22.70 | 1.0M |
| 2023-09-12 | 22.28 | $22.40 | 770300 |
| 2023-09-11 | 22.23 | $22.34 | 289400 |
| 2023-09-08 | 22.17 | $22.08 | 195513 |
| 2023-09-07 | 22.16 | $21.97 | 208824 |
| 2023-09-06 | 22.17 | $21.87 | 172625 |
| 2023-09-05 | 22.19 | $22.15 | 195916 |
| 2023-09-01 | 22.17 | $22.17 | 235613 |
| 2023-08-31 | 22.13 | $22.06 | 252720 |
| 2023-08-30 | 22.10 | $22.13 | 240513 |
| 2023-08-29 | 22.06 | $22.02 | 293400 |
| 2023-08-28 | 22.03 | $22.04 | 241107 |
| 2023-08-25 | 21.99 | $21.81 | 229065 |
| 2023-08-24 | 21.99 | $21.72 | 190100 |
| 2023-08-23 | 22.01 | $21.59 | 248600 |
| 2023-08-22 | 22.05 | $21.35 | 284200 |
| 2023-08-21 | 22.15 | $21.82 | 155200 |
| 2023-08-18 | 22.16 | $21.88 | 310032 |
| 2023-08-17 | 22.16 | $21.51 | 279703 |
| 2023-08-16 | 22.23 | $21.88 | 239700 |
| 2023-08-15 | 22.24 | $21.89 | 241700 |
| 2023-08-14 | 22.24 | $22.27 | 245708 |
| 2023-08-11 | 22.15 | $22.02 | 249638 |
| 2023-08-10 | 22.11 | $22.33 | 365841 |
| 2023-08-09 | 21.98 | $22.48 | 415222 |
| 2023-08-08 | 21.80 | $22.51 | 505403 |
| 2023-08-07 | 21.58 | $21.67 | 313300 |
| 2023-08-04 | 21.49 | $21.59 | 260502 |
| 2023-08-03 | 21.41 | $21.42 | 185059 |
| 2023-08-02 | 21.35 | $21.34 | 318782 |
| 2023-08-01 | 21.29 | $21.18 | 405980 |
| 2023-07-31 | 21.25 | $20.79 | 263437 |
| 2023-07-28 | 21.29 | $21.03 | 226027 |
| 2023-07-27 | 21.27 | $21.10 | 178203 |
| 2023-07-26 | 21.24 | $21.24 | 190049 |
| 2023-07-25 | 21.17 | $21.14 | 261666 |
| 2023-07-24 | 21.10 | $21.18 | 397277 |
| 2023-07-21 | 21.01 | $20.97 | 465755 |
| 2023-07-20 | 20.95 | $20.90 | 538523 |
| 2023-07-19 | 20.88 | $20.96 | 1.9M |
| 2023-07-18 | 20.80 | $21.04 | 302400 |
| 2023-07-17 | 20.67 | $21.07 | 304900 |
| 2023-07-14 | 20.52 | $20.85 | 160751 |
| 2023-07-13 | 20.39 | $20.75 | 239475 |
| 2023-07-12 | 20.25 | $20.53 | 147854 |
| 2023-07-11 | 20.14 | $20.36 | 181036 |
| 2023-07-10 | 20.04 | $20.40 | 211748 |
| 2023-07-07 | 19.91 | $20.13 | 235321 |
| 2023-07-06 | 19.82 | $19.92 | 215598 |
| 2023-07-05 | 19.75 | $19.93 | 244266 |
| 2023-07-03 | 19.67 | $19.83 | 193200 |
| 2023-06-30 | 19.59 | $19.72 | 310127 |
| 2023-06-29 | 19.53 | $19.77 | 162731 |
| 2023-06-28 | 19.44 | $19.68 | 331464 |
| 2023-06-27 | 19.35 | $19.30 | 296143 |
| 2023-06-26 | 19.33 | $18.98 | 178200 |
| 2023-06-23 | 19.37 | $18.86 | 218931 |
| 2023-06-22 | 19.44 | $19.09 | 418343 |
| 2023-06-21 | 19.46 | $19.25 | 244393 |
| 2023-06-20 | 19.46 | $19.20 | 240556 |
| 2023-06-16 | 19.47 | $19.07 | 661800 |
| 2023-06-15 | 19.50 | $19.32 | 222638 |
| 2023-06-14 | 19.48 | $19.13 | 430600 |
| 2023-06-13 | 19.50 | $19.99 | 505700 |
| 2023-06-12 | 19.33 | $19.86 | 990904 |
| 2023-06-09 | 19.17 | $19.86 | 506852 |
| 2023-06-08 | 18.97 | $19.63 | 404100 |
| 2023-06-07 | 18.79 | $19.35 | 282000 |
| 2023-06-06 | 18.63 | $19.06 | 273839 |
| 2023-06-05 | 18.51 | $18.84 | 349812 |
| 2023-06-02 | 18.42 | $18.69 | 207222 |
| 2023-06-01 | 18.34 | $18.58 | 527119 |
| 2023-05-31 | 18.27 | $18.30 | 271200 |
| 2023-05-30 | 18.25 | $18.41 | 299821 |
| 2023-05-26 | 18.20 | $18.44 | 297800 |
| 2023-05-25 | 18.14 | $18.17 | 146510 |
| 2023-05-24 | 18.12 | $18.25 | 649729 |
| 2023-05-23 | 18.08 | $18.35 | 314791 |
| 2023-05-22 | 18.01 | $18.31 | 198500 |
| 2023-05-19 | 17.94 | $18.15 | 205501 |
| 2023-05-18 | 17.90 | $18.09 | 107657 |
| 2023-05-17 | 17.86 | $17.98 | 174600 |
| 2023-05-16 | 17.83 | $17.63 | 148508 |
| 2023-05-15 | 17.88 | $17.82 | 143535 |
| 2023-05-12 | 17.89 | $17.75 | 110500 |
| 2023-05-11 | 17.92 | $17.83 | 141809 |
| 2023-05-10 | 17.93 | $18.01 | 166200 |
| 2023-05-09 | 17.92 | $17.92 | 156100 |
| 2023-05-08 | 17.91 | $18.06 | 265675 |
| 2023-05-05 | 17.88 | $17.97 | 474802 |
| 2023-05-04 | 17.86 | $17.47 | 560112 |
| 2023-05-03 | 17.95 | $17.85 | 457181 |
| 2023-05-02 | 17.96 | $17.80 | 546255 |
| 2023-05-01 | 17.99 | $17.95 | 1.3M |
| 2023-04-28 | 18.00 | $18.13 | 376764 |
| 2023-04-27 | 17.96 | $18.21 | 421813 |
| 2023-04-26 | 17.91 | $17.36 | 380300 |
| 2023-04-25 | 18.02 | $17.63 | 280005 |
| 2023-04-24 | 18.09 | $17.95 | 1.6M |
| 2023-04-21 | 18.11 | $18.22 | 190675 |
| 2023-04-20 | 18.07 | $18.29 | 155938 |
| 2023-04-19 | 18.01 | $18.60 | 172517 |
| 2023-04-18 | 17.88 | $18.27 | 182500 |
| 2023-04-17 | 17.79 | $18.67 | 246423 |
| 2023-04-14 | 17.60 | $18.26 | 353900 |
| 2023-04-13 | 17.47 | $18.22 | 368368 |
| 2023-04-12 | 17.33 | $17.58 | 218885 |
| 2023-04-11 | 17.31 | $17.41 | 164400 |
| 2023-04-10 | 17.32 | $17.46 | 137600 |
| 2023-04-06 | 17.31 | $17.54 | 114329 |
| 2023-04-05 | 17.30 | $17.34 | 162503 |
| 2023-04-04 | 17.32 | $17.63 | 197512 |
| 2023-04-03 | 17.29 | $17.88 | 276400 |
| 2023-03-31 | 17.21 | $17.78 | 322412 |
| 2023-03-30 | 17.13 | $17.50 | 165918 |
| 2023-03-29 | 17.10 | $17.60 | 176824 |
| 2023-03-28 | 17.05 | $17.38 | 80642 |
| 2023-03-27 | 17.04 | $17.34 | 138800 |
| 2023-03-24 | 17.04 | $17.21 | 180400 |
| 2023-03-23 | 17.07 | $17.07 | 212600 |
| 2023-03-22 | 17.14 | $16.98 | 223964 |
| 2023-03-21 | 17.24 | $17.28 | 232400 |
| 2023-03-20 | 17.30 | $16.91 | 279732 |
| 2023-03-17 | 17.45 | $17.00 | 355118 |
| 2023-03-16 | 17.61 | $17.22 | 314725 |
| 2023-03-15 | 17.75 | $16.89 | 498522 |
| 2023-03-14 | 17.99 | $17.02 | 452900 |
| 2023-03-13 | 18.24 | $17.21 | 719408 |
| 2023-03-10 | 18.49 | $17.22 | 910400 |
| 2023-03-09 | 18.77 | $18.08 | 500700 |
| 2023-03-08 | 18.93 | $18.82 | 242822 |
| 2023-03-07 | 18.95 | $18.79 | 369500 |
| 2023-03-06 | 18.98 | $18.84 | 237400 |
| 2023-03-03 | 19.01 | $18.81 | 208749 |
| 2023-03-02 | 19.05 | $18.67 | 190953 |
| 2023-03-01 | 19.12 | $18.67 | 209657 |
| 2023-02-28 | 19.21 | $18.79 | 286212 |
| 2023-02-27 | 19.28 | $18.91 | 371500 |
| 2023-02-24 | 19.34 | $19.06 | 234171 |
| 2023-02-23 | 19.37 | $19.19 | 184154 |
| 2023-02-22 | 19.38 | $19.09 | 221400 |
| 2023-02-21 | 19.42 | $19.01 | 293149 |
| 2023-02-17 | 19.47 | $19.39 | 379000 |
| 2023-02-16 | 19.45 | $19.22 | 292400 |
| 2023-02-15 | 19.46 | $19.16 | 225526 |
| 2023-02-14 | 19.48 | $19.13 | 274900 |
| 2023-02-13 | 19.51 | $19.29 | 190200 |
| 2023-02-10 | 19.51 | $19.13 | 203706 |
| 2023-02-09 | 19.54 | $19.06 | 222460 |
| 2023-02-08 | 19.59 | $19.25 | 180199 |
| 2023-02-07 | 19.60 | $19.58 | 214307 |
| 2023-02-06 | 19.54 | $19.46 | 247426 |
| 2023-02-03 | 19.49 | $19.62 | 286162 |
| 2023-02-02 | 19.40 | $19.70 | 354639 |
| 2023-02-01 | 19.27 | $20.03 | 327600 |
| 2023-01-31 | 19.05 | $19.81 | 450500 |
| 2023-01-30 | 18.84 | $18.92 | 307348 |
| 2023-01-27 | 18.78 | $19.12 | 160916 |
| 2023-01-26 | 18.67 | $18.99 | 205039 |
| 2023-01-25 | 18.56 | $18.83 | 173300 |
| 2023-01-24 | 18.47 | $18.76 | 247614 |
| 2023-01-23 | 18.37 | $18.76 | 155068 |
| 2023-01-20 | 18.26 | $18.56 | 129000 |
| 2023-01-19 | 18.18 | $18.26 | 155300 |
| 2023-01-18 | 18.14 | $18.44 | 218719 |
| 2023-01-17 | 18.05 | $18.56 | 220613 |
| 2023-01-13 | 17.93 | $18.34 | 237009 |
| 2023-01-12 | 17.83 | $18.68 | 255442 |
| 2023-01-11 | 17.65 | $18.24 | 246500 |
| 2023-01-10 | 17.53 | $18.18 | 246574 |
| 2023-01-09 | 17.40 | $18.13 | 362561 |
| 2023-01-06 | 17.26 | $17.91 | 322973 |
| 2023-01-05 | 17.15 | $17.44 | 252516 |
| 2023-01-04 | 17.12 | $17.55 | 211887 |
| 2023-01-03 | 17.07 | $17.33 | 328864 |
| 2022-12-30 | 17.05 | $17.10 | 552123 |
| 2022-12-29 | 17.09 | $17.06 | 243214 |
| 2022-12-28 | 17.14 | $16.98 | 280542 |
| 2022-12-27 | 17.21 | $17.12 | 404434 |
| 2022-12-23 | 17.27 | $17.30 | 420329 |
| 2022-12-22 | 17.31 | $17.17 | 278177 |
| 2022-12-21 | 17.38 | $17.02 | 243800 |
| 2022-12-20 | 17.49 | $16.98 | 322900 |
| 2022-12-19 | 17.63 | $17.00 | 524616 |
| 2022-12-16 | 17.80 | $17.35 | 1.1M |
| 2022-12-15 | 17.91 | $17.38 | 360274 |
| 2022-12-14 | 18.04 | $17.56 | 439434 |
| 2022-12-13 | 18.16 | $18.45 | 495207 |
| 2022-12-12 | 18.10 | $18.30 | 553764 |
| 2022-12-09 | 18.07 | $18.27 | 476033 |
| 2022-12-08 | 18.04 | $17.84 | 293200 |
| 2022-12-07 | 18.09 | $17.80 | 333400 |
| 2022-12-06 | 18.16 | $17.85 | 374360 |
| 2022-12-05 | 18.24 | $18.06 | 1.3M |
| 2022-12-02 | 18.28 | $18.21 | 281220 |
| 2022-12-01 | 18.30 | $18.15 | 225419 |
| 2022-11-30 | 18.33 | $18.14 | 323213 |
| 2022-11-29 | 18.37 | $18.19 | 191228 |
| 2022-11-28 | 18.41 | $18.10 | 378900 |
| 2022-11-25 | 18.47 | $18.29 | 155700 |
| 2022-11-23 | 18.50 | $18.23 | 269600 |
| 2022-11-22 | 18.55 | $18.14 | 353246 |
| 2022-11-21 | 18.63 | $17.94 | 345406 |
| 2022-11-18 | 18.75 | $18.03 | 259900 |
| 2022-11-17 | 18.88 | $18.25 | 273600 |
| 2022-11-16 | 18.98 | $18.04 | 318042 |
| 2022-11-15 | 19.14 | $18.51 | 1.9M |
| 2022-11-14 | 19.22 | $19.09 | 131811 |
| 2022-11-11 | 19.20 | $19.31 | 86240 |
| 2022-11-10 | 19.11 | $19.20 | 168649 |
| 2022-11-09 | 19.04 | $19.08 | 134196 |
| 2022-11-08 | 18.97 | $19.39 | 234302 |
| 2022-11-07 | 18.83 | $19.60 | 150300 |
| 2022-11-04 | 18.62 | $19.30 | 201449 |
| 2022-11-03 | 18.43 | $18.85 | 198443 |
| 2022-11-02 | 18.31 | $19.08 | 171705 |
| 2022-11-01 | 18.11 | $19.30 | 235800 |
| 2022-10-31 | 17.84 | $18.85 | 162500 |
| 2022-10-28 | 17.62 | $18.65 | 112730 |
| 2022-10-27 | 17.41 | $18.36 | 185513 |
| 2022-10-26 | 17.22 | $18.03 | 125200 |
| 2022-10-25 | 17.07 | $17.90 | 282730 |
| 2022-10-24 | 16.93 | $17.61 | 215200 |
| 2022-10-21 | 16.83 | $17.47 | 198900 |
| 2022-10-20 | 16.75 | $17.21 | 155809 |
| 2022-10-19 | 16.71 | $17.26 | 245455 |
| 2022-10-18 | 16.66 | $17.17 | 186430 |
| 2022-10-17 | 16.62 | $17.09 | 169824 |
| 2022-10-14 | 16.59 | $16.80 | 206500 |
| 2022-10-13 | 16.63 | $17.05 | 161800 |
| 2022-10-12 | 16.62 | $16.75 | 171955 |
| 2022-10-11 | 16.68 | $16.74 | 141900 |
| 2022-10-10 | 16.76 | $16.80 | 141068 |
| 2022-10-07 | 16.84 | $16.73 | 176885 |
| 2022-10-06 | 16.95 | $16.93 | 102125 |
| 2022-10-05 | 17.04 | $17.22 | 145872 |
| 2022-10-04 | 17.09 | $17.57 | 348300 |
| 2022-10-03 | 17.08 | $17.04 | 281714 |
| 2022-09-30 | 17.18 | $16.94 | 189500 |
| 2022-09-29 | 17.33 | $16.79 | 266900 |
| 2022-09-28 | 17.53 | $17.67 | 209597 |
| 2022-09-27 | 17.59 | $17.21 | 906700 |
| 2022-09-26 | 17.75 | $17.03 | 295810 |
| 2022-09-23 | 17.99 | $17.52 | 320128 |
| 2022-09-22 | 18.16 | $17.74 | 222439 |
| 2022-09-21 | 18.32 | $18.54 | 217744 |
| 2022-09-20 | 18.34 | $17.93 | 193041 |
| 2022-09-19 | 18.49 | $18.23 | 289083 |
| 2022-09-16 | 18.61 | $17.91 | 485520 |
| 2022-09-15 | 18.82 | $18.28 | 143400 |
| 2022-09-14 | 18.98 | $18.21 | 314824 |
| 2022-09-13 | 19.19 | $18.95 | 300996 |
| 2022-09-12 | 19.28 | $19.38 | 294900 |
| 2022-09-09 | 19.30 | $19.13 | 162451 |
| 2022-09-08 | 19.37 | $18.92 | 98000 |
| 2022-09-07 | 19.49 | $18.90 | 128341 |
| 2022-09-06 | 19.65 | $18.80 | 155417 |
| 2022-09-02 | 19.85 | $19.05 | 256672 |
| 2022-09-01 | 20.03 | $18.84 | 198700 |
| 2022-08-31 | 20.29 | $19.50 | 123900 |
| 2022-08-30 | 20.44 | $19.71 | 152442 |
| 2022-08-29 | 20.58 | $20.07 | 127403 |
| 2022-08-26 | 20.66 | $20.36 | 125345 |
| 2022-08-25 | 20.70 | $20.58 | 121700 |
| 2022-08-24 | 20.69 | $20.52 | 77318 |
| 2022-08-23 | 20.68 | $20.41 | 107100 |
| 2022-08-22 | 20.71 | $20.28 | 154613 |
| 2022-08-19 | 20.75 | $20.61 | 136775 |
| 2022-08-18 | 20.74 | $20.83 | 202338 |
| 2022-08-17 | 20.67 | $20.38 | 133831 |
| 2022-08-16 | 20.69 | $20.99 | 115800 |
| 2022-08-15 | 20.57 | $20.95 | 156568 |
| 2022-08-12 | 20.45 | $20.93 | 89200 |
| 2022-08-11 | 20.31 | $20.67 | 130903 |
| 2022-08-10 | 20.19 | $20.66 | 113000 |
| 2022-08-09 | 20.06 | $20.44 | 108730 |
| 2022-08-08 | 19.96 | $20.39 | 269731 |
| 2022-08-05 | 19.84 | $20.25 | 149400 |
| 2022-08-04 | 19.74 | $19.90 | 147200 |
| 2022-08-03 | 19.69 | $20.13 | 270926 |
| 2022-08-02 | 19.59 | $20.10 | 285809 |
| 2022-08-01 | 19.47 | $20.22 | 120500 |
| 2022-07-29 | 19.31 | $19.98 | 140031 |
| 2022-07-28 | 19.18 | $19.83 | 129238 |
| 2022-07-27 | 19.05 | $19.57 | 88219 |
| 2022-07-26 | 18.97 | $19.50 | 55116 |
| 2022-07-25 | 18.88 | $19.50 | 110400 |
| 2022-07-22 | 18.78 | $19.56 | 114048 |
| 2022-07-21 | 18.66 | $19.54 | 73514 |
| 2022-07-20 | 18.52 | $19.52 | 101400 |
| 2022-07-19 | 18.37 | $19.27 | 77621 |
| 2022-07-18 | 18.25 | $19.01 | 113400 |
| 2022-07-15 | 18.17 | $18.64 | 68448 |
| 2022-07-14 | 18.16 | $18.46 | 86400 |
| 2022-07-13 | 18.19 | $18.66 | 95729 |
| 2022-07-12 | 18.19 | $18.68 | 99300 |
| 2022-07-11 | 18.19 | $18.60 | 90050 |
| 2022-07-08 | 18.21 | $18.93 | 86156 |
| 2022-07-07 | 18.17 | $18.73 | 238852 |
| 2022-07-06 | 18.17 | $18.57 | 197902 |
| 2022-07-05 | 18.21 | $18.88 | 177795 |
| 2022-07-01 | 18.20 | $18.78 | 369000 |
| 2022-06-30 | 18.22 | $18.42 | 403841 |
| 2022-06-29 | 18.32 | $18.54 | 162051 |
| 2022-06-28 | 18.42 | $18.76 | 181105 |
| 2022-06-27 | 18.49 | $18.83 | 136858 |
| 2022-06-24 | 18.57 | $18.76 | 153836 |
| 2022-06-23 | 18.69 | $18.49 | 178700 |
| 2022-06-22 | 18.89 | $18.32 | 155133 |
| 2022-06-21 | 19.17 | $18.64 | 321100 |
| 2022-06-17 | 19.43 | $18.12 | 789600 |
| 2022-06-16 | 19.85 | $17.99 | 442119 |
| 2022-06-15 | 20.37 | $18.71 | 386100 |
| 2022-06-14 | 20.83 | $18.76 | 516040 |
| 2022-06-13 | 21.35 | $19.85 | 411342 |
| 2022-06-10 | 21.74 | $21.25 | 304683 |
| 2022-06-09 | 21.89 | $21.62 | 216589 |
| 2022-06-08 | 21.99 | $21.84 | 290009 |
| 2022-06-07 | 22.07 | $21.87 | 203531 |
| 2022-06-06 | 22.15 | $22.15 | 157324 |
| 2022-06-03 | 22.19 | $22.19 | 216820 |
| 2022-06-02 | 22.23 | $22.18 | 410600 |
| 2022-06-01 | 22.27 | $22.28 | 479063 |
| 2022-05-31 | 22.31 | $22.35 | 233607 |
| 2022-05-27 | 22.34 | $22.75 | 322800 |
| 2022-05-26 | 22.29 | $22.56 | 130154 |
| 2022-05-25 | 22.28 | $22.56 | 172100 |
| 2022-05-24 | 22.27 | $22.25 | 140725 |
| 2022-05-23 | 22.32 | $21.85 | 108436 |
| 2022-05-20 | 22.47 | $21.56 | 237530 |
| 2022-05-19 | 22.70 | $22.17 | 111200 |
| 2022-05-18 | 22.84 | $22.74 | 139432 |
| 2022-05-17 | 22.89 | $23.30 | 69132 |
| 2022-05-16 | 22.84 | $23.09 | 70529 |
| 2022-05-13 | 22.81 | $22.67 | 160994 |
| 2022-05-12 | 22.88 | $21.88 | 294417 |
| 2022-05-11 | 23.12 | $22.88 | 133753 |
| 2022-05-10 | 23.19 | $22.98 | 187600 |
| 2022-05-09 | 23.25 | $23.00 | 119207 |
| 2022-05-06 | 23.32 | $23.52 | 91361 |
| 2022-05-05 | 23.30 | $23.32 | 89300 |
| 2022-05-04 | 23.31 | $23.73 | 80270 |
| 2022-05-03 | 23.23 | $23.29 | 184700 |
| 2022-05-02 | 23.24 | $22.54 | 359835 |
| 2022-04-29 | 23.41 | $23.21 | 150929 |
| 2022-04-28 | 23.47 | $23.70 | 151686 |
| 2022-04-27 | 23.43 | $23.23 | 118000 |
| 2022-04-26 | 23.49 | $23.09 | 126300 |
| 2022-04-25 | 23.58 | $23.83 | 144900 |
| 2022-04-22 | 23.54 | $23.58 | 86033 |
| 2022-04-21 | 23.54 | $23.96 | 71315 |
| 2022-04-20 | 23.46 | $24.06 | 124721 |
| 2022-04-19 | 23.35 | $23.90 | 101168 |
| 2022-04-18 | 23.25 | $23.67 | 156300 |
| 2022-04-14 | 23.19 | $23.31 | 65943 |
| 2022-04-13 | 23.20 | $23.24 | 57909 |
| 2022-04-12 | 23.22 | $23.06 | 81478 |
| 2022-04-11 | 23.29 | $23.16 | 91211 |
| 2022-04-08 | 23.35 | $23.30 | 73000 |
| 2022-04-07 | 23.40 | $23.29 | 116100 |
| 2022-04-06 | 23.45 | $23.27 | 124426 |
| 2022-04-05 | 23.52 | $23.57 | 103142 |
| 2022-04-04 | 23.53 | $23.71 | 122400 |
| 2022-04-01 | 23.52 | $24.07 | 154941 |
| 2022-03-31 | 23.43 | $23.73 | 157800 |
| 2022-03-30 | 23.41 | $23.56 | 122300 |
| 2022-03-29 | 23.42 | $23.85 | 155800 |
| 2022-03-28 | 23.36 | $23.79 | 182000 |
| 2022-03-25 | 23.32 | $23.57 | 192327 |
| 2022-03-24 | 23.32 | $23.08 | 190635 |
| 2022-03-23 | 23.42 | $23.31 | 136503 |
| 2022-03-22 | 23.49 | $23.71 | 108300 |
| 2022-03-21 | 23.50 | $23.70 | 173628 |
| 2022-03-18 | 23.51 | $23.56 | 375533 |
| 2022-03-17 | 23.55 | $23.58 | 117519 |
| 2022-03-16 | 23.60 | $23.29 | 152522 |
| 2022-03-15 | 23.72 | $23.51 | 155100 |
| 2022-03-14 | 23.81 | $23.47 | 415564 |
| 2022-03-11 | 23.93 | $23.59 | 160226 |
| 2022-03-10 | 24.05 | $23.82 | 107200 |
| 2022-03-09 | 24.14 | $23.98 | 96689 |
| 2022-03-08 | 24.21 | $23.78 | 114338 |
| 2022-03-07 | 24.34 | $23.82 | 146800 |
| 2022-03-04 | 24.48 | $24.41 | 91246 |
| 2022-03-03 | 24.52 | $24.45 | 90717 |
| 2022-03-02 | 24.57 | $24.49 | 209640 |
| 2022-03-01 | 24.61 | $24.47 | 73723 |
| 2022-02-28 | 24.66 | $24.50 | 115709 |
| 2022-02-25 | 24.71 | $24.48 | 114100 |
| 2022-02-24 | 24.78 | $24.45 | 188100 |
| 2022-02-23 | 24.87 | $24.33 | 71800 |
| 2022-02-22 | 25.00 | $24.42 | 144538 |
| 2022-02-18 | 25.13 | $24.85 | 81750 |
| 2022-02-17 | 25.19 | $24.92 | 95735 |
| 2022-02-16 | 25.25 | $25.00 | 105846 |
| 2022-02-15 | 25.30 | $25.00 | 58135 |
| 2022-02-14 | 25.36 | $24.88 | 111400 |
| 2022-02-11 | 25.45 | $25.24 | 91520 |
| 2022-02-10 | 25.47 | $25.52 | 91841 |
| 2022-02-09 | 25.45 | $25.55 | 74400 |
| 2022-02-08 | 25.41 | $25.68 | 70147 |
| 2022-02-07 | 25.33 | $25.91 | 110145 |
| 2022-02-04 | 25.20 | $25.89 | 86904 |
| 2022-02-03 | 25.04 | $26.12 | 88900 |
| 2022-02-02 | 24.82 | $26.35 | 159121 |
| 2022-02-01 | 24.51 | $26.22 | 248100 |
| 2022-01-31 | 24.18 | $24.90 | 82500 |
| 2022-01-28 | 24.08 | $24.36 | 54522 |
| 2022-01-27 | 24.07 | $24.07 | 65700 |
| 2022-01-26 | 24.13 | $24.24 | 123709 |
| 2022-01-25 | 24.17 | $24.29 | 105236 |
| 2022-01-24 | 24.21 | $23.66 | 308724 |
| 2022-01-21 | 24.38 | $23.68 | 191436 |
| 2022-01-20 | 24.59 | $24.32 | 104700 |
| 2022-01-19 | 24.69 | $24.66 | 126018 |
| 2022-01-18 | 24.75 | $25.14 | 134200 |
| 2022-01-14 | 24.71 | $24.70 | 139603 |
| 2022-01-13 | 24.76 | $25.06 | 54800 |
| 2022-01-12 | 24.75 | $25.25 | 64442 |
| 2022-01-11 | 24.69 | $25.07 | 79000 |
| 2022-01-10 | 24.67 | $24.75 | 125000 |
| 2022-01-07 | 24.72 | $24.94 | 99611 |
| 2022-01-06 | 24.74 | $24.81 | 104516 |
| 2022-01-05 | 24.79 | $24.67 | 106517 |
| 2022-01-04 | 24.88 | $25.26 | 115333 |
| 2022-01-03 | 24.86 | $25.47 | 104129 |
| 2021-12-31 | 24.80 | $25.28 | 167247 |
| 2021-12-30 | 24.78 | $24.81 | 116738 |
| 2021-12-29 | 24.86 | $24.90 | 196500 |
| 2021-12-28 | 24.93 | $25.03 | 188150 |
| 2021-12-27 | 24.99 | $25.09 | 263400 |
| 2021-12-23 | 25.05 | $25.31 | 121913 |
| 2021-12-22 | 25.08 | $25.00 | 124300 |
| 2021-12-21 | 25.19 | $24.58 | 96229 |
| 2021-12-20 | 25.40 | $24.23 | 229846 |
| 2021-12-17 | 25.73 | $24.77 | 213003 |
| 2021-12-16 | 25.99 | $24.90 | 154900 |
| 2021-12-15 | 26.28 | $25.29 | 103004 |
| 2021-12-14 | 26.53 | $25.02 | 242898 |
| 2021-12-13 | 26.88 | $26.56 | 195415 |
| 2021-12-10 | 26.97 | $26.88 | 123763 |
| 2021-12-09 | 27.00 | $26.85 | 151054 |
| 2021-12-08 | 27.04 | $26.95 | 105531 |
| 2021-12-07 | 27.07 | $27.04 | 99816 |
| 2021-12-06 | 27.09 | $26.89 | 203081 |
| 2021-12-03 | 27.14 | $26.82 | 223900 |
| 2021-12-02 | 27.21 | $26.75 | 133501 |
| 2021-12-01 | 27.31 | $26.55 | 195952 |
| 2021-11-30 | 27.47 | $27.03 | 114427 |
| 2021-11-29 | 27.55 | $27.38 | 88400 |
| 2021-11-26 | 27.57 | $27.18 | 101700 |
| 2021-11-24 | 27.63 | $27.42 | 38142 |
| 2021-11-23 | 27.66 | $27.60 | 46506 |
| 2021-11-22 | 27.65 | $27.34 | 102229 |
| 2021-11-19 | 27.69 | $27.54 | 56239 |
| 2021-11-18 | 27.69 | $27.81 | 143707 |
| 2021-11-17 | 27.63 | $27.77 | 74425 |
| 2021-11-16 | 27.58 | $28.09 | 114143 |
| 2021-11-15 | 27.44 | $27.72 | 121446 |
| 2021-11-12 | 27.36 | $27.38 | 51514 |
| 2021-11-11 | 27.34 | $27.45 | 53600 |
| 2021-11-10 | 27.30 | $27.12 | 77216 |
| 2021-11-09 | 27.32 | $27.15 | 111500 |
| 2021-11-08 | 27.34 | $27.20 | 96100 |
| 2021-11-05 | 27.35 | $27.49 | 146900 |
| 2021-11-04 | 27.30 | $26.87 | 116700 |
| 2021-11-03 | 27.37 | $27.03 | 241015 |
| 2021-11-02 | 27.41 | $25.95 | 309182 |
| 2021-11-01 | 27.69 | $25.78 | 859024 |
| 2021-10-29 | 28.05 | $28.23 | 92816 |
| 2021-10-28 | 27.95 | $28.02 | 53400 |
| 2021-10-27 | 27.87 | $27.83 | 64598 |
| 2021-10-26 | 27.81 | $27.91 | 87626 |
| 2021-10-25 | 27.73 | $28.34 | 84900 |
| 2021-10-22 | 27.53 | $27.80 | 53900 |
| 2021-10-21 | 27.42 | $27.88 | 114343 |
| 2021-10-20 | 27.27 | $28.01 | 145996 |
| 2021-10-19 | 27.07 | $27.61 | 60800 |
| 2021-10-18 | 26.92 | $27.45 | 103326 |
| 2021-10-15 | 26.77 | $27.43 | 89500 |
| 2021-10-14 | 26.60 | $27.26 | 82634 |
| 2021-10-13 | 26.44 | $27.32 | 75484 |
| 2021-10-12 | 26.25 | $27.00 | 97947 |
| 2021-10-11 | 26.08 | $26.86 | 157360 |
| 2021-10-08 | 25.93 | $26.30 | 57369 |
| 2021-10-07 | 25.86 | $26.01 | 84213 |
| 2021-10-06 | 25.85 | $26.16 | 95100 |
| 2021-10-05 | 25.80 | $26.21 | 64504 |
| 2021-10-04 | 25.74 | $26.18 | 107326 |
| 2021-10-01 | 25.67 | $25.81 | 104045 |
| 2021-09-30 | 25.67 | $25.18 | 146100 |
| 2021-09-29 | 25.81 | $25.48 | 118200 |
| 2021-09-28 | 25.91 | $25.42 | 108400 |
| 2021-09-27 | 26.04 | $25.68 | 137841 |
| 2021-09-24 | 26.13 | $25.63 | 112000 |
| 2021-09-23 | 26.25 | $25.97 | 90130 |
| 2021-09-22 | 26.32 | $25.83 | 118500 |
| 2021-09-21 | 26.43 | $25.71 | 115739 |
| 2021-09-20 | 26.58 | $25.58 | 242038 |
| 2021-09-17 | 26.78 | $25.97 | 266700 |
| 2021-09-16 | 26.94 | $26.13 | 136400 |
| 2021-09-15 | 27.08 | $26.34 | 127927 |
| 2021-09-14 | 27.20 | $26.20 | 166050 |
| 2021-09-13 | 27.36 | $27.28 | 301049 |
| 2021-09-10 | 27.33 | $27.44 | 171004 |
| 2021-09-09 | 27.25 | $27.69 | 240271 |
| 2021-09-08 | 27.10 | $27.51 | 316200 |
| 2021-09-07 | 26.96 | $27.40 | 220691 |
| 2021-09-03 | 26.82 | $27.62 | 201046 |
| 2021-09-02 | 26.61 | $27.09 | 119994 |
| 2021-09-01 | 26.48 | $27.09 | 142300 |
| 2021-08-31 | 26.33 | $26.20 | 67185 |
| 2021-08-30 | 26.34 | $26.34 | 82700 |
| 2021-08-27 | 26.32 | $26.40 | 70207 |
| 2021-08-26 | 26.28 | $26.28 | 90337 |
| 2021-08-25 | 26.26 | $26.61 | 71109 |
| 2021-08-24 | 26.16 | $26.49 | 123500 |
| 2021-08-23 | 26.08 | $25.96 | 145100 |
| 2021-08-20 | 26.09 | $25.94 | 58241 |
| 2021-08-19 | 26.11 | $25.31 | 128158 |
| 2021-08-18 | 26.26 | $25.99 | 58600 |
| 2021-08-17 | 26.29 | $26.14 | 117400 |
| 2021-08-16 | 26.30 | $26.40 | 88400 |
| 2021-08-13 | 26.25 | $26.57 | 90650 |
| 2021-08-12 | 26.15 | $26.65 | 110267 |
| 2021-08-11 | 26.02 | $26.35 | 133943 |
| 2021-08-10 | 25.93 | $26.49 | 188946 |
| 2021-08-09 | 25.80 | $26.51 | 241900 |
| 2021-08-06 | 25.64 | $26.34 | 78584 |
| 2021-08-05 | 25.49 | $26.26 | 128847 |
| 2021-08-04 | 25.34 | $25.72 | 143838 |
| 2021-08-03 | 25.28 | $26.59 | 278011 |
| 2021-08-02 | 25.02 | $24.94 | 78900 |
| 2021-07-30 | 25.07 | $24.87 | 82500 |
| 2021-07-29 | 25.14 | $25.15 | 57115 |
| 2021-07-28 | 25.17 | $25.18 | 31300 |
| 2021-07-27 | 25.20 | $25.18 | 74027 |
| 2021-07-26 | 25.24 | $25.39 | 56600 |
| 2021-07-23 | 25.24 | $25.23 | 72600 |
| 2021-07-22 | 25.27 | $25.15 | 61200 |
| 2021-07-21 | 25.33 | $25.48 | 89204 |
| 2021-07-20 | 25.33 | $25.42 | 130718 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
24.10
2026-07-17
Close Price
$24.30
Vol: 927059
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
16.51
Average
22.45
Maximum
28.33
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.10 | $24.30 | 927059 |
| 2026-07-16 | 23.98 | $24.21 | 851800 |
| 2026-07-15 | 23.86 | $23.95 | 852300 |
| 2026-07-14 | 23.79 | $23.90 | 544235 |
| 2026-07-13 | 23.72 | $23.65 | 637007 |
| 2026-07-10 | 23.72 | $23.84 | 451485 |
| 2026-07-09 | 23.65 | $23.62 | 529855 |
| 2026-07-08 | 23.63 | $23.51 | 510195 |
| 2026-07-07 | 23.64 | $23.51 | 443800 |
| 2026-07-06 | 23.66 | $23.78 | 737900 |
| 2026-07-02 | 23.59 | $23.73 | 525400 |
| 2026-07-01 | 23.51 | $24.04 | 664195 |
| 2026-06-30 | 23.33 | $23.77 | 611332 |
| 2026-06-29 | 23.18 | $23.52 | 661188 |
| 2026-06-26 | 23.09 | $23.15 | 1.4M |
| 2026-06-25 | 23.09 | $23.30 | 577022 |
| 2026-06-24 | 23.05 | $22.94 | 1.6M |
| 2026-06-23 | 23.12 | $23.28 | 529800 |
| 2026-06-22 | 23.09 | $23.20 | 535200 |
| 2026-06-18 | 23.09 | $22.98 | 816300 |
| 2026-06-17 | 23.15 | $22.84 | 596381 |
| 2026-06-16 | 23.28 | $23.23 | 482483 |
| 2026-06-15 | 23.31 | $23.12 | 662770 |
| 2026-06-12 | 23.39 | $23.54 | 524916 |
| 2026-06-11 | 23.35 | $23.42 | 668120 |
| 2026-06-10 | 23.33 | $23.58 | 595573 |
| 2026-06-09 | 23.27 | $23.54 | 637100 |
| 2026-06-08 | 23.20 | $23.28 | 642047 |
| 2026-06-05 | 23.21 | $23.21 | 573643 |
| 2026-06-04 | 23.24 | $23.55 | 482819 |
| 2026-06-03 | 23.17 | $23.17 | 726100 |
| 2026-06-02 | 23.20 | $23.60 | 582700 |
| 2026-06-01 | 23.12 | $23.31 | 797007 |
| 2026-05-29 | 23.10 | $23.22 | 683527 |
| 2026-05-28 | 23.12 | $23.32 | 671768 |
| 2026-05-27 | 23.10 | $23.27 | 420428 |
| 2026-05-26 | 23.11 | $23.13 | 548159 |
| 2026-05-22 | 23.16 | $22.77 | 654115 |
| 2026-05-21 | 23.35 | $23.08 | 568884 |
| 2026-05-20 | 23.47 | $23.24 | 663703 |
| 2026-05-19 | 23.57 | $23.12 | 460565 |
| 2026-05-18 | 23.74 | $23.31 | 777135 |
| 2026-05-15 | 23.88 | $23.57 | 684447 |
| 2026-05-14 | 23.96 | $24.01 | 710268 |
| 2026-05-13 | 23.92 | $23.44 | 846815 |
| 2026-05-12 | 24.05 | $23.78 | 466200 |
| 2026-05-11 | 24.10 | $23.54 | 697900 |
| 2026-05-08 | 24.23 | $23.88 | 550473 |
| 2026-05-07 | 24.27 | $23.99 | 537700 |
| 2026-05-06 | 24.28 | $24.19 | 682500 |
| 2026-05-05 | 24.22 | $24.30 | 477534 |
| 2026-05-04 | 24.11 | $24.10 | 700183 |
| 2026-05-01 | 24.03 | $23.88 | 1.5M |
| 2026-04-30 | 24.00 | $24.00 | 968938 |
| 2026-04-29 | 23.91 | $23.52 | 527331 |
| 2026-04-28 | 23.95 | $23.60 | 416000 |
| 2026-04-27 | 23.97 | $23.62 | 594400 |
| 2026-04-24 | 23.98 | $23.50 | 369422 |
| 2026-04-23 | 24.02 | $23.45 | 492375 |
| 2026-04-22 | 24.07 | $23.63 | 574526 |
| 2026-04-21 | 24.07 | $23.78 | 688100 |
| 2026-04-20 | 24.01 | $23.89 | 895400 |
| 2026-04-17 | 23.89 | $24.30 | 1.1M |
| 2026-04-16 | 23.60 | $23.82 | 819429 |
| 2026-04-15 | 23.40 | $23.99 | 1.3M |
| 2026-04-14 | 23.09 | $23.72 | 908316 |
| 2026-04-13 | 22.79 | $23.13 | 780011 |
| 2026-04-10 | 22.61 | $22.83 | 401529 |
| 2026-04-09 | 22.48 | $22.67 | 504874 |
| 2026-04-08 | 22.37 | $22.80 | 555109 |
| 2026-04-07 | 22.20 | $22.57 | 419424 |
| 2026-04-06 | 22.05 | $22.68 | 605600 |
| 2026-04-02 | 21.85 | $22.37 | 649438 |
| 2026-04-01 | 21.69 | $21.93 | 576014 |
| 2026-03-31 | 21.65 | $22.12 | 799300 |
| 2026-03-30 | 21.53 | $21.48 | 829719 |
| 2026-03-27 | 21.60 | $21.45 | 691800 |
| 2026-03-26 | 21.70 | $21.82 | 462679 |
| 2026-03-25 | 21.70 | $22.05 | 477960 |
| 2026-03-24 | 21.64 | $21.91 | 690214 |
| 2026-03-23 | 21.61 | $22.00 | 594295 |
| 2026-03-20 | 21.56 | $21.63 | 901336 |
| 2026-03-19 | 21.61 | $22.05 | 547606 |
| 2026-03-18 | 21.55 | $21.83 | 428313 |
| 2026-03-17 | 21.55 | $21.93 | 545499 |
| 2026-03-16 | 21.53 | $21.38 | 664477 |
| 2026-03-13 | 21.68 | $21.42 | 549752 |
| 2026-03-12 | 21.87 | $21.72 | 664992 |
| 2026-03-11 | 22.00 | $22.01 | 723989 |
| 2026-03-10 | 22.07 | $21.98 | 681000 |
| 2026-03-09 | 22.18 | $22.07 | 1.0M |
| 2026-03-06 | 22.28 | $22.18 | 421419 |
| 2026-03-05 | 22.38 | $22.46 | 703484 |
| 2026-03-04 | 22.41 | $22.70 | 614383 |
| 2026-03-03 | 22.38 | $22.53 | 575400 |
| 2026-03-02 | 22.40 | $22.53 | 843827 |
| 2026-02-27 | 22.43 | $21.87 | 924435 |
| 2026-02-26 | 22.68 | $22.79 | 693609 |
| 2026-02-25 | 22.69 | $22.97 | 609311 |
| 2026-02-24 | 22.65 | $22.53 | 540810 |
| 2026-02-23 | 22.75 | $22.40 | 721400 |
| 2026-02-20 | 22.91 | $22.76 | 619017 |
| 2026-02-19 | 22.99 | $22.88 | 518302 |
| 2026-02-18 | 23.05 | $23.02 | 388290 |
| 2026-02-17 | 23.08 | $22.97 | 661612 |
| 2026-02-13 | 23.14 | $22.81 | 632900 |
| 2026-02-12 | 23.25 | $23.07 | 588800 |
| 2026-02-11 | 23.31 | $23.23 | 541900 |
| 2026-02-10 | 23.33 | $23.37 | 639600 |
| 2026-02-09 | 23.31 | $23.25 | 628280 |
| 2026-02-06 | 23.32 | $23.19 | 568846 |
| 2026-02-05 | 23.34 | $23.01 | 722600 |
| 2026-02-04 | 23.42 | $23.22 | 736257 |
| 2026-02-03 | 23.46 | $23.28 | 801700 |
| 2026-02-02 | 23.47 | $23.15 | 823747 |
| 2026-01-30 | 23.53 | $23.44 | 607835 |
| 2026-01-29 | 23.51 | $23.56 | 465410 |
| 2026-01-28 | 23.43 | $23.24 | 357320 |
| 2026-01-27 | 23.43 | $23.38 | 605194 |
| 2026-01-26 | 23.39 | $23.07 | 912244 |
| 2026-01-23 | 23.42 | $23.08 | 1.0M |
| 2026-01-22 | 23.45 | $23.08 | 592400 |
| 2026-01-21 | 23.49 | $23.15 | 700131 |
| 2026-01-20 | 23.50 | $23.08 | 763133 |
| 2026-01-16 | 23.53 | $23.68 | 804385 |
| 2026-01-15 | 23.36 | $23.72 | 627747 |
| 2026-01-14 | 23.14 | $23.44 | 761638 |
| 2026-01-13 | 22.95 | $22.94 | 568389 |
| 2026-01-12 | 22.87 | $23.05 | 734324 |
| 2026-01-09 | 22.74 | $22.98 | 459118 |
| 2026-01-08 | 22.58 | $22.91 | 753349 |
| 2026-01-07 | 22.42 | $22.10 | 672480 |
| 2026-01-06 | 22.46 | $22.79 | 544563 |
| 2026-01-05 | 22.30 | $22.76 | 567100 |
| 2026-01-02 | 22.11 | $22.29 | 704131 |
| 2025-12-31 | 22.01 | $22.15 | 565666 |
| 2025-12-30 | 21.94 | $22.07 | 448571 |
| 2025-12-29 | 21.88 | $21.89 | 452800 |
| 2025-12-26 | 21.86 | $21.93 | 264285 |
| 2025-12-24 | 21.82 | $21.70 | 165639 |
| 2025-12-23 | 21.84 | $21.52 | 399322 |
| 2025-12-22 | 21.92 | $21.50 | 669047 |
| 2025-12-19 | 22.02 | $21.58 | 575158 |
| 2025-12-18 | 22.11 | $21.50 | 601988 |
| 2025-12-17 | 22.25 | $21.74 | 450003 |
| 2025-12-16 | 22.33 | $21.73 | 446887 |
| 2025-12-15 | 22.43 | $22.01 | 651316 |
| 2025-12-12 | 22.45 | $22.27 | 544105 |
| 2025-12-11 | 22.38 | $22.24 | 642600 |
| 2025-12-10 | 22.31 | $22.40 | 848100 |
| 2025-12-09 | 22.15 | $22.30 | 615024 |
| 2025-12-08 | 21.99 | $22.09 | 506700 |
| 2025-12-05 | 21.85 | $21.88 | 503672 |
| 2025-12-04 | 21.74 | $21.87 | 406072 |
| 2025-12-03 | 21.60 | $21.82 | 509200 |
| 2025-12-02 | 21.44 | $21.27 | 454779 |
| 2025-12-01 | 21.42 | $21.40 | 505155 |
| 2025-11-28 | 21.34 | $21.52 | 315221 |
| 2025-11-26 | 21.21 | $21.57 | 500322 |
| 2025-11-25 | 21.03 | $21.45 | 588248 |
| 2025-11-24 | 20.84 | $21.11 | 592151 |
| 2025-11-21 | 20.72 | $20.91 | 607100 |
| 2025-11-20 | 20.64 | $20.48 | 682205 |
| 2025-11-19 | 20.67 | $20.50 | 635700 |
| 2025-11-18 | 20.70 | $20.53 | 727300 |
| 2025-11-17 | 20.73 | $20.51 | 708100 |
| 2025-11-14 | 20.78 | $20.80 | 686100 |
| 2025-11-13 | 20.74 | $20.87 | 682466 |
| 2025-11-12 | 20.67 | $20.95 | 662200 |
| 2025-11-11 | 20.56 | $20.83 | 614773 |
| 2025-11-10 | 20.46 | $20.79 | 765686 |
| 2025-11-07 | 20.36 | $20.77 | 676800 |
| 2025-11-06 | 20.24 | $20.37 | 815500 |
| 2025-11-05 | 20.23 | $20.57 | 912112 |
| 2025-11-04 | 20.16 | $19.97 | 1.0M |
| 2025-11-03 | 20.27 | $20.43 | 499720 |
| 2025-10-31 | 20.25 | $20.32 | 519620 |
| 2025-10-30 | 20.28 | $20.20 | 530322 |
| 2025-10-29 | 20.35 | $20.41 | 624154 |
| 2025-10-28 | 20.38 | $20.84 | 567404 |
| 2025-10-27 | 20.29 | $20.87 | 505900 |
| 2025-10-24 | 20.17 | $20.68 | 357718 |
| 2025-10-23 | 20.09 | $20.60 | 471592 |
| 2025-10-22 | 20.03 | $20.49 | 451200 |
| 2025-10-21 | 20.00 | $20.73 | 515300 |
| 2025-10-20 | 19.90 | $20.39 | 549133 |
| 2025-10-17 | 19.89 | $20.40 | 575126 |
| 2025-10-16 | 19.90 | $20.33 | 584730 |
| 2025-10-15 | 19.94 | $20.35 | 558968 |
| 2025-10-14 | 19.99 | $20.19 | 553700 |
| 2025-10-13 | 20.12 | $20.14 | 785250 |
| 2025-10-10 | 20.31 | $19.47 | 1.0M |
| 2025-10-09 | 20.77 | $19.91 | 1.2M |
| 2025-10-08 | 21.20 | $20.65 | 682275 |
| 2025-10-07 | 21.50 | $20.93 | 1.3M |
| 2025-10-06 | 21.78 | $21.64 | 439500 |
| 2025-10-03 | 21.90 | $21.85 | 464594 |
| 2025-10-02 | 21.99 | $22.04 | 613176 |
| 2025-10-01 | 22.04 | $21.69 | 1.0M |
| 2025-09-30 | 22.22 | $21.86 | 594954 |
| 2025-09-29 | 22.38 | $21.93 | 664772 |
| 2025-09-26 | 22.57 | $22.34 | 520108 |
| 2025-09-25 | 22.66 | $22.53 | 515563 |
| 2025-09-24 | 22.72 | $22.44 | 660738 |
| 2025-09-23 | 22.82 | $22.80 | 377248 |
| 2025-09-22 | 22.82 | $22.75 | 548320 |
| 2025-09-19 | 22.84 | $23.11 | 636504 |
| 2025-09-18 | 22.75 | $22.95 | 470440 |
| 2025-09-17 | 22.70 | $22.59 | 725070 |
| 2025-09-16 | 22.74 | $22.80 | 858525 |
| 2025-09-15 | 22.73 | $22.36 | 814238 |
| 2025-09-12 | 22.85 | $22.80 | 668422 |
| 2025-09-11 | 22.87 | $22.92 | 482479 |
| 2025-09-10 | 22.84 | $22.70 | 469846 |
| 2025-09-09 | 22.88 | $22.91 | 389932 |
| 2025-09-08 | 22.86 | $22.99 | 439873 |
| 2025-09-05 | 22.81 | $22.96 | 364843 |
| 2025-09-04 | 22.76 | $23.00 | 429885 |
| 2025-09-03 | 22.69 | $22.84 | 488840 |
| 2025-09-02 | 22.65 | $22.80 | 650704 |
| 2025-08-29 | 22.61 | $22.96 | 608373 |
| 2025-08-28 | 22.52 | $22.86 | 500436 |
| 2025-08-27 | 22.44 | $22.65 | 358300 |
| 2025-08-26 | 22.41 | $22.62 | 457865 |
| 2025-08-25 | 22.38 | $22.39 | 321506 |
| 2025-08-22 | 22.43 | $22.54 | 413120 |
| 2025-08-21 | 22.44 | $22.39 | 485678 |
| 2025-08-20 | 22.50 | $22.39 | 806512 |
| 2025-08-19 | 22.57 | $22.56 | 640029 |
| 2025-08-18 | 22.61 | $22.58 | 572800 |
| 2025-08-15 | 22.65 | $22.46 | 586142 |
| 2025-08-14 | 22.75 | $22.84 | 453508 |
| 2025-08-13 | 22.74 | $22.98 | 722108 |
| 2025-08-12 | 22.68 | $22.80 | 1.5M |
| 2025-08-11 | 22.67 | $22.69 | 1.2M |
| 2025-08-08 | 22.70 | $22.90 | 510967 |
| 2025-08-07 | 22.66 | $22.50 | 662200 |
| 2025-08-06 | 22.75 | $22.63 | 444804 |
| 2025-08-05 | 22.81 | $22.62 | 469227 |
| 2025-08-04 | 22.89 | $22.47 | 513309 |
| 2025-08-01 | 23.03 | $22.49 | 480640 |
| 2025-07-31 | 23.19 | $22.82 | 447907 |
| 2025-07-30 | 23.28 | $22.86 | 438428 |
| 2025-07-29 | 23.37 | $23.01 | 640532 |
| 2025-07-28 | 23.43 | $23.02 | 812500 |
| 2025-07-25 | 23.49 | $23.33 | 318054 |
| 2025-07-24 | 23.46 | $23.24 | 339700 |
| 2025-07-23 | 23.44 | $23.26 | 459705 |
| 2025-07-22 | 23.41 | $23.10 | 406236 |
| 2025-07-21 | 23.41 | $23.02 | 560105 |
| 2025-07-18 | 23.43 | $23.26 | 305703 |
| 2025-07-17 | 23.37 | $23.25 | 641423 |
| 2025-07-16 | 23.29 | $23.00 | 642900 |
| 2025-07-15 | 23.25 | $22.83 | 483108 |
| 2025-07-14 | 23.26 | $23.17 | 828100 |
| 2025-07-11 | 23.15 | $23.23 | 530443 |
| 2025-07-10 | 22.98 | $23.14 | 608815 |
| 2025-07-09 | 22.80 | $22.75 | 487020 |
| 2025-07-08 | 22.69 | $22.74 | 540334 |
| 2025-07-07 | 22.55 | $22.71 | 571247 |
| 2025-07-03 | 22.38 | $22.80 | 368512 |
| 2025-07-02 | 22.13 | $22.53 | 537828 |
| 2025-07-01 | 21.91 | $22.10 | 521477 |
| 2025-06-30 | 21.78 | $22.04 | 771020 |
| 2025-06-27 | 21.63 | $21.87 | 659628 |
| 2025-06-26 | 21.49 | $21.78 | 952347 |
| 2025-06-25 | 21.35 | $21.28 | 795903 |
| 2025-06-24 | 21.33 | $21.48 | 952409 |
| 2025-06-23 | 21.25 | $21.23 | 559550 |
| 2025-06-20 | 21.22 | $21.24 | 569365 |
| 2025-06-18 | 21.18 | $21.34 | 636030 |
| 2025-06-17 | 21.10 | $21.01 | 625800 |
| 2025-06-16 | 21.10 | $20.66 | 519800 |
| 2025-06-13 | 21.22 | $20.65 | 657512 |
| 2025-06-12 | 21.35 | $21.52 | 1.1M |
| 2025-06-11 | 21.24 | $21.22 | 527800 |
| 2025-06-10 | 21.19 | $21.31 | 484199 |
| 2025-06-09 | 21.10 | $21.35 | 499500 |
| 2025-06-06 | 20.98 | $21.06 | 367345 |
| 2025-06-05 | 20.92 | $20.77 | 509042 |
| 2025-06-04 | 20.93 | $20.80 | 281700 |
| 2025-06-03 | 20.94 | $20.80 | 431246 |
| 2025-06-02 | 20.94 | $20.65 | 433000 |
| 2025-05-30 | 20.99 | $20.82 | 285427 |
| 2025-05-29 | 21.00 | $20.75 | 298421 |
| 2025-05-28 | 21.02 | $20.62 | 337694 |
| 2025-05-27 | 21.09 | $20.80 | 712316 |
| 2025-05-23 | 21.11 | $20.60 | 665770 |
| 2025-05-22 | 21.19 | $20.59 | 628515 |
| 2025-05-21 | 21.29 | $20.72 | 1.1M |
| 2025-05-20 | 21.37 | $21.46 | 296000 |
| 2025-05-19 | 21.22 | $21.55 | 378766 |
| 2025-05-16 | 21.00 | $21.37 | 341993 |
| 2025-05-15 | 20.79 | $20.86 | 411382 |
| 2025-05-14 | 20.69 | $20.94 | 482700 |
| 2025-05-13 | 20.53 | $21.12 | 557000 |
| 2025-05-12 | 20.29 | $20.80 | 893004 |
| 2025-05-09 | 20.09 | $20.01 | 399600 |
| 2025-05-08 | 20.10 | $20.06 | 260500 |
| 2025-05-07 | 20.09 | $19.96 | 282124 |
| 2025-05-06 | 20.12 | $20.15 | 299414 |
| 2025-05-05 | 20.09 | $20.08 | 342739 |
| 2025-05-02 | 20.08 | $20.51 | 342729 |
| 2025-05-01 | 19.94 | $20.14 | 386200 |
| 2025-04-30 | 19.88 | $20.38 | 289715 |
| 2025-04-29 | 19.74 | $20.53 | 367800 |
| 2025-04-28 | 19.53 | $20.42 | 331431 |
| 2025-04-25 | 19.31 | $20.24 | 314730 |
| 2025-04-24 | 19.10 | $19.96 | 431671 |
| 2025-04-23 | 18.96 | $19.65 | 967019 |
| 2025-04-22 | 18.89 | $19.48 | 1.6M |
| 2025-04-21 | 18.88 | $19.36 | 347517 |
| 2025-04-17 | 18.91 | $19.68 | 428914 |
| 2025-04-16 | 18.87 | $19.47 | 478168 |
| 2025-04-15 | 18.90 | $19.75 | 575386 |
| 2025-04-14 | 18.87 | $19.22 | 568352 |
| 2025-04-11 | 19.02 | $19.03 | 525904 |
| 2025-04-10 | 19.28 | $18.93 | 639518 |
| 2025-04-09 | 19.64 | $19.73 | 1.0M |
| 2025-04-08 | 19.85 | $17.99 | 1.2M |
| 2025-04-07 | 20.67 | $18.70 | 2.0M |
| 2025-04-04 | 21.46 | $19.78 | 1.6M |
| 2025-04-03 | 22.08 | $21.77 | 753000 |
| 2025-04-02 | 22.21 | $22.06 | 501914 |
| 2025-04-01 | 22.28 | $22.44 | 883669 |
| 2025-03-31 | 22.25 | $22.32 | 742058 |
| 2025-03-28 | 22.25 | $22.37 | 612148 |
| 2025-03-27 | 22.24 | $22.66 | 457141 |
| 2025-03-26 | 22.14 | $22.53 | 499019 |
| 2025-03-25 | 22.05 | $22.48 | 469831 |
| 2025-03-24 | 21.97 | $22.26 | 491400 |
| 2025-03-21 | 21.94 | $22.30 | 371900 |
| 2025-03-20 | 21.90 | $22.22 | 267451 |
| 2025-03-19 | 21.89 | $22.17 | 419408 |
| 2025-03-18 | 21.89 | $22.00 | 386089 |
| 2025-03-17 | 21.95 | $21.82 | 461444 |
| 2025-03-14 | 22.09 | $21.69 | 542944 |
| 2025-03-13 | 22.30 | $21.79 | 1.1M |
| 2025-03-12 | 22.54 | $22.26 | 619471 |
| 2025-03-11 | 22.68 | $22.26 | 748000 |
| 2025-03-10 | 22.85 | $22.73 | 531523 |
| 2025-03-07 | 22.91 | $22.99 | 444889 |
| 2025-03-06 | 22.90 | $22.46 | 381470 |
| 2025-03-05 | 23.07 | $22.50 | 965000 |
| 2025-03-04 | 23.25 | $22.75 | 761747 |
| 2025-03-03 | 23.39 | $23.11 | 1.5M |
| 2025-02-28 | 23.44 | $23.29 | 891664 |
| 2025-02-27 | 23.45 | $23.06 | 615466 |
| 2025-02-26 | 23.53 | $23.18 | 455400 |
| 2025-02-25 | 23.58 | $23.20 | 479271 |
| 2025-02-24 | 23.63 | $23.17 | 663192 |
| 2025-02-21 | 23.70 | $23.26 | 884290 |
| 2025-02-20 | 23.74 | $23.61 | 496344 |
| 2025-02-19 | 23.68 | $23.63 | 498409 |
| 2025-02-18 | 23.59 | $23.81 | 480133 |
| 2025-02-14 | 23.41 | $23.46 | 468410 |
| 2025-02-13 | 23.30 | $23.31 | 238600 |
| 2025-02-12 | 23.21 | $23.32 | 409974 |
| 2025-02-11 | 23.08 | $23.20 | 295641 |
| 2025-02-10 | 22.97 | $23.03 | 702724 |
| 2025-02-07 | 22.87 | $22.97 | 405710 |
| 2025-02-06 | 22.77 | $22.88 | 436683 |
| 2025-02-05 | 22.68 | $22.76 | 546531 |
| 2025-02-04 | 22.60 | $22.76 | 1.2M |
| 2025-02-03 | 22.49 | $22.28 | 517632 |
| 2025-01-31 | 22.51 | $22.51 | 429300 |
| 2025-01-30 | 22.47 | $22.32 | 273982 |
| 2025-01-29 | 22.47 | $21.98 | 486545 |
| 2025-01-28 | 22.57 | $22.51 | 516025 |
| 2025-01-27 | 22.53 | $22.39 | 802336 |
| 2025-01-24 | 22.51 | $22.38 | 287610 |
| 2025-01-23 | 22.48 | $22.31 | 221470 |
| 2025-01-22 | 22.47 | $22.44 | 298434 |
| 2025-01-21 | 22.42 | $22.67 | 592494 |
| 2025-01-17 | 22.28 | $22.49 | 304879 |
| 2025-01-16 | 22.16 | $22.52 | 442200 |
| 2025-01-15 | 22.00 | $22.26 | 339746 |
| 2025-01-14 | 21.89 | $22.04 | 334123 |
| 2025-01-13 | 21.83 | $21.72 | 401251 |
| 2025-01-10 | 21.85 | $21.82 | 294700 |
| 2025-01-08 | 21.86 | $21.94 | 419900 |
| 2025-01-07 | 21.82 | $22.00 | 375605 |
| 2025-01-06 | 21.76 | $22.16 | 548006 |
| 2025-01-03 | 21.64 | $22.35 | 430955 |
| 2025-01-02 | 21.44 | $22.15 | 424511 |
| 2024-12-31 | 21.26 | $21.82 | 524400 |
| 2024-12-30 | 21.16 | $21.81 | 541813 |
| 2024-12-27 | 21.04 | $21.58 | 380200 |
| 2024-12-26 | 20.98 | $21.37 | 470596 |
| 2024-12-24 | 20.99 | $21.38 | 229500 |
| 2024-12-23 | 21.00 | $21.15 | 589031 |
| 2024-12-20 | 21.10 | $21.05 | 1.1M |
| 2024-12-19 | 21.27 | $20.85 | 781048 |
| 2024-12-18 | 21.54 | $20.88 | 894600 |
| 2024-12-17 | 21.88 | $21.25 | 821763 |
| 2024-12-16 | 22.18 | $21.47 | 930131 |
| 2024-12-13 | 22.49 | $21.73 | 997200 |
| 2024-12-12 | 22.78 | $22.55 | 1.3M |
| 2024-12-11 | 22.88 | $22.81 | 436014 |
| 2024-12-10 | 22.93 | $22.82 | 540016 |
| 2024-12-09 | 22.99 | $22.72 | 1.6M |
| 2024-12-06 | 23.09 | $22.92 | 1.5M |
| 2024-12-05 | 23.16 | $22.90 | 1.1M |
| 2024-12-04 | 23.24 | $23.35 | 665576 |
| 2024-12-03 | 23.21 | $23.48 | 335872 |
| 2024-12-02 | 23.13 | $23.49 | 289600 |
| 2024-11-29 | 23.04 | $23.56 | 149200 |
| 2024-11-27 | 22.90 | $23.35 | 227623 |
| 2024-11-26 | 22.80 | $23.26 | 199600 |
| 2024-11-25 | 22.72 | $23.23 | 265500 |
| 2024-11-22 | 22.64 | $23.29 | 313427 |
| 2024-11-21 | 22.53 | $22.97 | 344846 |
| 2024-11-20 | 22.51 | $22.99 | 420600 |
| 2024-11-19 | 22.49 | $22.99 | 233112 |
| 2024-11-18 | 22.47 | $22.86 | 377441 |
| 2024-11-15 | 22.50 | $22.88 | 319015 |
| 2024-11-14 | 22.54 | $23.01 | 328201 |
| 2024-11-13 | 22.57 | $23.11 | 337669 |
| 2024-11-12 | 22.58 | $22.90 | 557541 |
| 2024-11-11 | 22.68 | $22.72 | 1.5M |
| 2024-11-08 | 22.86 | $22.91 | 1.1M |
| 2024-11-07 | 23.05 | $23.31 | 457949 |
| 2024-11-06 | 23.16 | $22.76 | 691755 |
| 2024-11-05 | 23.48 | $22.49 | 1.2M |
| 2024-11-04 | 23.96 | $22.33 | 2.2M |
| 2024-11-01 | 24.62 | $23.98 | 193190 |
| 2024-10-31 | 24.90 | $24.18 | 234258 |
| 2024-10-30 | 25.17 | $24.40 | 214361 |
| 2024-10-29 | 25.45 | $24.48 | 584900 |
| 2024-10-28 | 25.75 | $25.72 | 172513 |
| 2024-10-25 | 25.73 | $25.63 | 250000 |
| 2024-10-24 | 25.73 | $25.59 | 186000 |
| 2024-10-23 | 25.74 | $25.59 | 149240 |
| 2024-10-22 | 25.74 | $25.84 | 167947 |
| 2024-10-21 | 25.67 | $25.85 | 177022 |
| 2024-10-18 | 25.57 | $25.64 | 159877 |
| 2024-10-17 | 25.52 | $25.64 | 164903 |
| 2024-10-16 | 25.46 | $25.69 | 168523 |
| 2024-10-15 | 25.36 | $25.26 | 131300 |
| 2024-10-14 | 25.37 | $25.27 | 152874 |
| 2024-10-11 | 25.39 | $25.42 | 144116 |
| 2024-10-10 | 25.35 | $25.37 | 147400 |
| 2024-10-09 | 25.33 | $25.19 | 158309 |
| 2024-10-08 | 25.35 | $25.26 | 118428 |
| 2024-10-07 | 25.36 | $25.34 | 119000 |
| 2024-10-04 | 25.34 | $25.51 | 163332 |
| 2024-10-03 | 25.26 | $25.28 | 138500 |
| 2024-10-02 | 25.23 | $25.08 | 126600 |
| 2024-10-01 | 25.27 | $24.99 | 198122 |
| 2024-09-30 | 25.33 | $25.29 | 363432 |
| 2024-09-27 | 25.31 | $25.50 | 192800 |
| 2024-09-26 | 25.22 | $25.08 | 122744 |
| 2024-09-25 | 25.24 | $24.81 | 156166 |
| 2024-09-24 | 25.35 | $25.13 | 102000 |
| 2024-09-23 | 25.38 | $25.17 | 178537 |
| 2024-09-20 | 25.41 | $25.36 | 257927 |
| 2024-09-19 | 25.37 | $25.42 | 273729 |
| 2024-09-18 | 25.30 | $25.28 | 245537 |
| 2024-09-17 | 25.26 | $25.03 | 192618 |
| 2024-09-16 | 25.29 | $25.17 | 321030 |
| 2024-09-13 | 25.27 | $24.91 | 324997 |
| 2024-09-12 | 25.34 | $25.41 | 286339 |
| 2024-09-11 | 25.25 | $25.36 | 232844 |
| 2024-09-10 | 25.16 | $25.06 | 180500 |
| 2024-09-09 | 25.14 | $25.09 | 207400 |
| 2024-09-06 | 25.10 | $24.99 | 251346 |
| 2024-09-05 | 25.09 | $25.36 | 211069 |
| 2024-09-04 | 24.95 | $25.16 | 130100 |
| 2024-09-03 | 24.84 | $25.04 | 244161 |
| 2024-08-30 | 24.75 | $25.33 | 227400 |
| 2024-08-29 | 24.55 | $24.89 | 145074 |
| 2024-08-28 | 24.45 | $24.58 | 147600 |
| 2024-08-27 | 24.42 | $24.73 | 186587 |
| 2024-08-26 | 24.34 | $24.79 | 197400 |
| 2024-08-23 | 24.23 | $24.72 | 263421 |
| 2024-08-22 | 24.12 | $24.63 | 180900 |
| 2024-08-21 | 24.02 | $24.47 | 150000 |
| 2024-08-20 | 23.96 | $24.55 | 130407 |
| 2024-08-19 | 23.87 | $24.70 | 337624 |
| 2024-08-16 | 23.72 | $24.35 | 139488 |
| 2024-08-15 | 23.65 | $24.30 | 192300 |
| 2024-08-14 | 23.60 | $24.04 | 233900 |
| 2024-08-13 | 23.64 | $23.88 | 228300 |
| 2024-08-12 | 23.74 | $23.83 | 262500 |
| 2024-08-09 | 23.90 | $23.93 | 271339 |
| 2024-08-08 | 24.08 | $23.91 | 238465 |
| 2024-08-07 | 24.31 | $23.87 | 447600 |
| 2024-08-06 | 24.61 | $24.37 | 507600 |
| 2024-08-05 | 24.83 | $23.56 | 648800 |
| 2024-08-02 | 25.37 | $24.55 | 422715 |
| 2024-08-01 | 25.71 | $25.63 | 272211 |
| 2024-07-31 | 25.79 | $25.67 | 174423 |
| 2024-07-30 | 25.88 | $25.97 | 138128 |
| 2024-07-29 | 25.90 | $25.84 | 184500 |
| 2024-07-26 | 25.96 | $26.00 | 204611 |
| 2024-07-25 | 25.99 | $25.66 | 184213 |
| 2024-07-24 | 26.14 | $25.55 | 135839 |
| 2024-07-23 | 26.35 | $25.89 | 155700 |
| 2024-07-22 | 26.50 | $25.88 | 332900 |
| 2024-07-19 | 26.69 | $26.01 | 121074 |
| 2024-07-18 | 26.87 | $26.10 | 274226 |
| 2024-07-17 | 27.07 | $26.83 | 183100 |
| 2024-07-16 | 27.06 | $26.89 | 152826 |
| 2024-07-15 | 27.03 | $26.94 | 210568 |
| 2024-07-12 | 26.98 | $26.98 | 161432 |
| 2024-07-11 | 26.89 | $27.07 | 204329 |
| 2024-07-10 | 26.75 | $26.88 | 153521 |
| 2024-07-09 | 26.63 | $26.61 | 178510 |
| 2024-07-08 | 26.56 | $26.95 | 175462 |
| 2024-07-05 | 26.37 | $26.85 | 168600 |
| 2024-07-03 | 26.17 | $26.67 | 120900 |
| 2024-07-02 | 25.98 | $26.58 | 193590 |
| 2024-07-01 | 25.77 | $26.17 | 226900 |
| 2024-06-28 | 25.65 | $26.09 | 285121 |
| 2024-06-27 | 25.52 | $25.91 | 273000 |
| 2024-06-26 | 25.43 | $25.68 | 146803 |
| 2024-06-25 | 25.39 | $25.66 | 195115 |
| 2024-06-24 | 25.35 | $25.63 | 280700 |
| 2024-06-21 | 25.32 | $24.97 | 835900 |
| 2024-06-20 | 25.49 | $25.28 | 263816 |
| 2024-06-18 | 25.61 | $25.50 | 150128 |
| 2024-06-17 | 25.69 | $25.39 | 269900 |
| 2024-06-14 | 25.81 | $25.33 | 307100 |
| 2024-06-13 | 25.99 | $26.12 | 305847 |
| 2024-06-12 | 25.95 | $26.10 | 266300 |
| 2024-06-11 | 25.91 | $26.17 | 216429 |
| 2024-06-10 | 25.84 | $26.20 | 263134 |
| 2024-06-07 | 25.75 | $26.13 | 303650 |
| 2024-06-06 | 25.66 | $25.92 | 434500 |
| 2024-06-05 | 25.62 | $26.02 | 403855 |
| 2024-06-04 | 25.54 | $25.87 | 341907 |
| 2024-06-03 | 25.49 | $25.69 | 896353 |
| 2024-05-31 | 25.50 | $25.58 | 427500 |
| 2024-05-30 | 25.54 | $25.34 | 331280 |
| 2024-05-29 | 25.68 | $25.29 | 266600 |
| 2024-05-28 | 25.86 | $25.26 | 720039 |
| 2024-05-24 | 26.08 | $25.81 | 227210 |
| 2024-05-23 | 26.19 | $25.35 | 306833 |
| 2024-05-22 | 26.46 | $25.76 | 1.1M |
| 2024-05-21 | 26.66 | $26.42 | 323542 |
| 2024-05-20 | 26.69 | $26.50 | 436905 |
| 2024-05-17 | 26.69 | $26.20 | 244400 |
| 2024-05-16 | 26.79 | $25.99 | 418970 |
| 2024-05-15 | 26.96 | $26.39 | 640400 |
| 2024-05-14 | 27.04 | $27.20 | 256600 |
| 2024-05-13 | 26.87 | $26.73 | 217200 |
| 2024-05-10 | 26.80 | $26.71 | 234031 |
| 2024-05-09 | 26.71 | $26.83 | 278301 |
| 2024-05-08 | 26.55 | $26.48 | 203653 |
| 2024-05-07 | 26.47 | $26.57 | 189428 |
| 2024-05-06 | 26.32 | $26.53 | 254200 |
| 2024-05-03 | 26.15 | $26.17 | 199920 |
| 2024-05-02 | 26.06 | $25.79 | 262842 |
| 2024-05-01 | 26.05 | $26.18 | 213731 |
| 2024-04-30 | 25.91 | $25.82 | 150961 |
| 2024-04-29 | 25.84 | $25.96 | 176900 |
| 2024-04-26 | 25.71 | $25.89 | 137202 |
| 2024-04-25 | 25.57 | $25.79 | 121307 |
| 2024-04-24 | 25.42 | $25.80 | 142700 |
| 2024-04-23 | 25.24 | $25.69 | 164701 |
| 2024-04-22 | 25.04 | $25.41 | 219603 |
| 2024-04-19 | 24.88 | $25.06 | 174820 |
| 2024-04-18 | 24.80 | $24.78 | 132661 |
| 2024-04-17 | 24.79 | $24.79 | 144600 |
| 2024-04-16 | 24.77 | $24.42 | 248074 |
| 2024-04-15 | 24.86 | $24.39 | 203800 |
| 2024-04-12 | 24.97 | $24.51 | 242423 |
| 2024-04-11 | 25.07 | $25.03 | 142900 |
| 2024-04-10 | 25.02 | $24.90 | 186535 |
| 2024-04-09 | 25.00 | $25.16 | 241906 |
| 2024-04-08 | 24.89 | $24.96 | 175938 |
| 2024-04-05 | 24.82 | $24.87 | 114415 |
| 2024-04-04 | 24.75 | $24.62 | 199129 |
| 2024-04-03 | 24.74 | $24.90 | 153043 |
| 2024-04-02 | 24.64 | $24.66 | 191490 |
| 2024-04-01 | 24.59 | $24.70 | 254407 |
| 2024-03-28 | 24.51 | $24.96 | 378337 |
| 2024-03-27 | 24.33 | $24.70 | 212066 |
| 2024-03-26 | 24.20 | $24.45 | 198371 |
| 2024-03-25 | 24.11 | $24.18 | 187500 |
| 2024-03-22 | 24.09 | $24.07 | 137347 |
| 2024-03-21 | 24.09 | $24.23 | 244818 |
| 2024-03-20 | 24.05 | $24.02 | 244300 |
| 2024-03-19 | 24.07 | $23.82 | 297400 |
| 2024-03-18 | 24.16 | $23.68 | 344531 |
| 2024-03-15 | 24.31 | $23.92 | 718745 |
| 2024-03-14 | 24.41 | $23.71 | 438833 |
| 2024-03-13 | 24.60 | $24.96 | 419034 |
| 2024-03-12 | 24.44 | $24.82 | 380910 |
| 2024-03-11 | 24.28 | $24.59 | 539600 |
| 2024-03-08 | 24.15 | $24.40 | 305204 |
| 2024-03-07 | 24.06 | $24.44 | 321236 |
| 2024-03-06 | 23.94 | $24.21 | 1.1M |
| 2024-03-05 | 23.86 | $24.09 | 321500 |
| 2024-03-04 | 23.81 | $24.15 | 486800 |
| 2024-03-01 | 23.72 | $23.89 | 375175 |
| 2024-02-29 | 23.71 | $24.12 | 207714 |
| 2024-02-28 | 23.62 | $23.79 | 581714 |
| 2024-02-27 | 23.62 | $24.34 | 451964 |
| 2024-02-26 | 23.44 | $24.08 | 405124 |
| 2024-02-23 | 23.32 | $23.77 | 382955 |
| 2024-02-22 | 23.28 | $23.57 | 693417 |
| 2024-02-21 | 23.30 | $23.39 | 344778 |
| 2024-02-20 | 23.38 | $23.73 | 520807 |
| 2024-02-16 | 23.39 | $23.64 | 239631 |
| 2024-02-15 | 23.43 | $23.84 | 400852 |
| 2024-02-14 | 23.42 | $23.33 | 728800 |
| 2024-02-13 | 23.58 | $23.35 | 393989 |
| 2024-02-12 | 23.78 | $23.50 | 448097 |
| 2024-02-09 | 23.98 | $23.45 | 878301 |
| 2024-02-08 | 24.24 | $23.95 | 1.1M |
| 2024-02-07 | 24.40 | $24.14 | 323500 |
| 2024-02-06 | 24.55 | $24.06 | 381043 |
| 2024-02-05 | 24.75 | $24.45 | 574468 |
| 2024-02-02 | 24.87 | $24.49 | 253185 |
| 2024-02-01 | 25.01 | $24.31 | 553400 |
| 2024-01-31 | 25.23 | $24.56 | 1.1M |
| 2024-01-30 | 25.42 | $25.66 | 409670 |
| 2024-01-29 | 25.29 | $25.29 | 288812 |
| 2024-01-26 | 25.25 | $24.99 | 198107 |
| 2024-01-25 | 25.28 | $24.81 | 265283 |
| 2024-01-24 | 25.38 | $24.73 | 333432 |
| 2024-01-23 | 25.51 | $25.15 | 383500 |
| 2024-01-22 | 25.54 | $25.28 | 355549 |
| 2024-01-19 | 25.52 | $24.94 | 336098 |
| 2024-01-18 | 25.59 | $25.35 | 238600 |
| 2024-01-17 | 25.54 | $25.39 | 214400 |
| 2024-01-16 | 25.45 | $25.29 | 291544 |
| 2024-01-12 | 25.37 | $25.35 | 185425 |
| 2024-01-11 | 25.23 | $25.13 | 316183 |
| 2024-01-10 | 25.13 | $25.35 | 268173 |
| 2024-01-09 | 24.92 | $25.09 | 377021 |
| 2024-01-08 | 24.74 | $24.97 | 604216 |
| 2024-01-05 | 24.55 | $25.06 | 494620 |
| 2024-01-04 | 24.27 | $24.71 | 604000 |
| 2024-01-03 | 24.05 | $23.98 | 463724 |
| 2024-01-02 | 23.99 | $23.72 | 386452 |
| 2023-12-29 | 24.00 | $23.70 | 608169 |
| 2023-12-28 | 24.02 | $24.12 | 394657 |
| 2023-12-27 | 23.89 | $24.00 | 480800 |
| 2023-12-26 | 23.77 | $23.95 | 556517 |
| 2023-12-22 | 23.63 | $23.77 | 795163 |
| 2023-12-21 | 23.51 | $23.29 | 175038 |
| 2023-12-20 | 23.52 | $23.19 | 225814 |
| 2023-12-19 | 23.55 | $23.50 | 195878 |
| 2023-12-18 | 23.48 | $23.24 | 303823 |
| 2023-12-15 | 23.47 | $23.17 | 368100 |
| 2023-12-14 | 23.47 | $23.38 | 419300 |
| 2023-12-13 | 23.40 | $23.68 | 512400 |
| 2023-12-12 | 23.22 | $23.42 | 331693 |
| 2023-12-11 | 23.07 | $23.06 | 556633 |
| 2023-12-08 | 22.99 | $23.09 | 675893 |
| 2023-12-07 | 22.88 | $22.91 | 273900 |
| 2023-12-06 | 22.80 | $22.75 | 242100 |
| 2023-12-05 | 22.75 | $22.71 | 283500 |
| 2023-12-04 | 22.70 | $22.75 | 245140 |
| 2023-12-01 | 22.61 | $22.65 | 248894 |
| 2023-11-30 | 22.54 | $22.52 | 238132 |
| 2023-11-29 | 22.48 | $22.30 | 169700 |
| 2023-11-28 | 22.48 | $22.25 | 260333 |
| 2023-11-27 | 22.49 | $22.44 | 302500 |
| 2023-11-24 | 22.44 | $22.60 | 132200 |
| 2023-11-22 | 22.32 | $22.42 | 416000 |
| 2023-11-21 | 22.23 | $22.30 | 209800 |
| 2023-11-20 | 22.15 | $22.49 | 282600 |
| 2023-11-17 | 21.99 | $22.09 | 348921 |
| 2023-11-16 | 21.93 | $21.98 | 160588 |
| 2023-11-15 | 21.88 | $22.04 | 258218 |
| 2023-11-14 | 21.80 | $22.17 | 410513 |
| 2023-11-13 | 21.66 | $21.78 | 325400 |
| 2023-11-10 | 21.61 | $21.74 | 387694 |
| 2023-11-09 | 21.57 | $21.60 | 347624 |
| 2023-11-08 | 21.56 | $21.86 | 265095 |
| 2023-11-07 | 21.46 | $21.99 | 333700 |
| 2023-11-06 | 21.31 | $21.68 | 540545 |
| 2023-11-03 | 21.23 | $21.60 | 573133 |
| 2023-11-02 | 21.15 | $21.60 | 1.1M |
| 2023-11-01 | 21.07 | $21.38 | 1.6M |
| 2023-10-31 | 21.04 | $21.64 | 469900 |
| 2023-10-30 | 20.93 | $21.09 | 237203 |
| 2023-10-27 | 20.97 | $20.81 | 215477 |
| 2023-10-26 | 21.12 | $21.16 | 137526 |
| 2023-10-25 | 21.19 | $21.09 | 188143 |
| 2023-10-24 | 21.31 | $21.31 | 180331 |
| 2023-10-23 | 21.39 | $20.93 | 377903 |
| 2023-10-20 | 21.62 | $21.34 | 190948 |
| 2023-10-19 | 21.76 | $21.50 | 193518 |
| 2023-10-18 | 21.90 | $21.82 | 258027 |
| 2023-10-17 | 21.96 | $22.21 | 160364 |
| 2023-10-16 | 21.91 | $22.30 | 215697 |
| 2023-10-13 | 21.83 | $21.89 | 214471 |
| 2023-10-12 | 21.86 | $21.70 | 292143 |
| 2023-10-11 | 21.96 | $22.05 | 275744 |
| 2023-10-10 | 21.97 | $22.13 | 203500 |
| 2023-10-09 | 21.97 | $21.91 | 211900 |
| 2023-10-06 | 22.03 | $21.86 | 191872 |
| 2023-10-05 | 22.13 | $21.81 | 143377 |
| 2023-10-04 | 22.27 | $21.71 | 236940 |
| 2023-10-03 | 22.46 | $21.67 | 558708 |
| 2023-10-02 | 22.71 | $22.34 | 435935 |
| 2023-09-29 | 22.81 | $22.90 | 351637 |
| 2023-09-28 | 22.74 | $23.05 | 376063 |
| 2023-09-27 | 22.60 | $22.76 | 322100 |
| 2023-09-26 | 22.52 | $22.37 | 320716 |
| 2023-09-25 | 22.55 | $22.79 | 251148 |
| 2023-09-22 | 22.45 | $22.45 | 253658 |
| 2023-09-21 | 22.43 | $22.18 | 323096 |
| 2023-09-20 | 22.49 | $22.60 | 337076 |
| 2023-09-19 | 22.42 | $22.69 | 277875 |
| 2023-09-18 | 22.31 | $22.52 | 395700 |
| 2023-09-15 | 22.23 | $22.10 | 447934 |
| 2023-09-14 | 22.26 | $21.97 | 618648 |
| 2023-09-13 | 22.34 | $22.70 | 1.0M |
| 2023-09-12 | 22.20 | $22.40 | 770300 |
| 2023-09-11 | 22.12 | $22.34 | 289400 |
| 2023-09-08 | 22.04 | $22.08 | 195513 |
| 2023-09-07 | 22.02 | $21.97 | 208824 |
| 2023-09-06 | 22.04 | $21.87 | 172625 |
| 2023-09-05 | 22.08 | $22.15 | 195916 |
| 2023-09-01 | 22.05 | $22.17 | 235613 |
| 2023-08-31 | 22.00 | $22.06 | 252720 |
| 2023-08-30 | 21.97 | $22.13 | 240513 |
| 2023-08-29 | 21.91 | $22.02 | 293400 |
| 2023-08-28 | 21.86 | $22.04 | 241107 |
| 2023-08-25 | 21.80 | $21.81 | 229065 |
| 2023-08-24 | 21.80 | $21.72 | 190100 |
| 2023-08-23 | 21.83 | $21.59 | 248600 |
| 2023-08-22 | 21.90 | $21.35 | 284200 |
| 2023-08-21 | 22.05 | $21.82 | 155200 |
| 2023-08-18 | 22.09 | $21.88 | 310032 |
| 2023-08-17 | 22.11 | $21.51 | 279703 |
| 2023-08-16 | 22.25 | $21.88 | 239700 |
| 2023-08-15 | 22.29 | $21.89 | 241700 |
| 2023-08-14 | 22.34 | $22.27 | 245708 |
| 2023-08-11 | 22.26 | $22.02 | 249638 |
| 2023-08-10 | 22.23 | $22.33 | 365841 |
| 2023-08-09 | 22.10 | $22.48 | 415222 |
| 2023-08-08 | 21.88 | $22.51 | 505403 |
| 2023-08-07 | 21.59 | $21.67 | 313300 |
| 2023-08-04 | 21.50 | $21.59 | 260502 |
| 2023-08-03 | 21.40 | $21.42 | 185059 |
| 2023-08-02 | 21.34 | $21.34 | 318782 |
| 2023-08-01 | 21.28 | $21.18 | 405980 |
| 2023-07-31 | 21.25 | $20.79 | 263437 |
| 2023-07-28 | 21.34 | $21.03 | 226027 |
| 2023-07-27 | 21.35 | $21.10 | 178203 |
| 2023-07-26 | 21.35 | $21.24 | 190049 |
| 2023-07-25 | 21.29 | $21.14 | 261666 |
| 2023-07-24 | 21.23 | $21.18 | 397277 |
| 2023-07-21 | 21.15 | $20.97 | 465755 |
| 2023-07-20 | 21.11 | $20.90 | 538523 |
| 2023-07-19 | 21.07 | $20.96 | 1.9M |
| 2023-07-18 | 20.99 | $21.04 | 302400 |
| 2023-07-17 | 20.86 | $21.07 | 304900 |
| 2023-07-14 | 20.69 | $20.85 | 160751 |
| 2023-07-13 | 20.54 | $20.75 | 239475 |
| 2023-07-12 | 20.38 | $20.53 | 147854 |
| 2023-07-11 | 20.25 | $20.36 | 181036 |
| 2023-07-10 | 20.14 | $20.40 | 211748 |
| 2023-07-07 | 19.98 | $20.13 | 235321 |
| 2023-07-06 | 19.87 | $19.92 | 215598 |
| 2023-07-05 | 19.80 | $19.93 | 244266 |
| 2023-07-03 | 19.71 | $19.83 | 193200 |
| 2023-06-30 | 19.62 | $19.72 | 310127 |
| 2023-06-29 | 19.54 | $19.77 | 162731 |
| 2023-06-28 | 19.43 | $19.68 | 331464 |
| 2023-06-27 | 19.31 | $19.30 | 296143 |
| 2023-06-26 | 19.29 | $18.98 | 178200 |
| 2023-06-23 | 19.36 | $18.86 | 218931 |
| 2023-06-22 | 19.49 | $19.09 | 418343 |
| 2023-06-21 | 19.56 | $19.25 | 244393 |
| 2023-06-20 | 19.59 | $19.20 | 240556 |
| 2023-06-16 | 19.63 | $19.07 | 661800 |
| 2023-06-15 | 19.73 | $19.32 | 222638 |
| 2023-06-14 | 19.75 | $19.13 | 430600 |
| 2023-06-13 | 19.83 | $19.99 | 505700 |
| 2023-06-12 | 19.65 | $19.86 | 990904 |
| 2023-06-09 | 19.46 | $19.86 | 506852 |
| 2023-06-08 | 19.22 | $19.63 | 404100 |
| 2023-06-07 | 19.00 | $19.35 | 282000 |
| 2023-06-06 | 18.80 | $19.06 | 273839 |
| 2023-06-05 | 18.66 | $18.84 | 349812 |
| 2023-06-02 | 18.54 | $18.69 | 207222 |
| 2023-06-01 | 18.45 | $18.58 | 527119 |
| 2023-05-31 | 18.37 | $18.30 | 271200 |
| 2023-05-30 | 18.35 | $18.41 | 299821 |
| 2023-05-26 | 18.30 | $18.44 | 297800 |
| 2023-05-25 | 18.22 | $18.17 | 146510 |
| 2023-05-24 | 18.20 | $18.25 | 649729 |
| 2023-05-23 | 18.16 | $18.35 | 314791 |
| 2023-05-22 | 18.07 | $18.31 | 198500 |
| 2023-05-19 | 17.98 | $18.15 | 205501 |
| 2023-05-18 | 17.92 | $18.09 | 107657 |
| 2023-05-17 | 17.86 | $17.98 | 174600 |
| 2023-05-16 | 17.82 | $17.63 | 148508 |
| 2023-05-15 | 17.88 | $17.82 | 143535 |
| 2023-05-12 | 17.90 | $17.75 | 110500 |
| 2023-05-11 | 17.95 | $17.83 | 141809 |
| 2023-05-10 | 17.98 | $18.01 | 166200 |
| 2023-05-09 | 17.95 | $17.92 | 156100 |
| 2023-05-08 | 17.96 | $18.06 | 265675 |
| 2023-05-05 | 17.91 | $17.97 | 474802 |
| 2023-05-04 | 17.89 | $17.47 | 560112 |
| 2023-05-03 | 18.02 | $17.85 | 457181 |
| 2023-05-02 | 18.05 | $17.80 | 546255 |
| 2023-05-01 | 18.11 | $17.95 | 1.3M |
| 2023-04-28 | 18.13 | $18.13 | 376764 |
| 2023-04-27 | 18.09 | $18.21 | 421813 |
| 2023-04-26 | 18.02 | $17.36 | 380300 |
| 2023-04-25 | 18.20 | $17.63 | 280005 |
| 2023-04-24 | 18.34 | $17.95 | 1.6M |
| 2023-04-21 | 18.39 | $18.22 | 190675 |
| 2023-04-20 | 18.37 | $18.29 | 155938 |
| 2023-04-19 | 18.32 | $18.60 | 172517 |
| 2023-04-18 | 18.16 | $18.27 | 182500 |
| 2023-04-17 | 18.06 | $18.67 | 246423 |
| 2023-04-14 | 17.81 | $18.26 | 353900 |
| 2023-04-13 | 17.64 | $18.22 | 368368 |
| 2023-04-12 | 17.43 | $17.58 | 218885 |
| 2023-04-11 | 17.39 | $17.41 | 164400 |
| 2023-04-10 | 17.40 | $17.46 | 137600 |
| 2023-04-06 | 17.39 | $17.54 | 114329 |
| 2023-04-05 | 17.36 | $17.34 | 162503 |
| 2023-04-04 | 17.39 | $17.63 | 197512 |
| 2023-04-03 | 17.33 | $17.88 | 276400 |
| 2023-03-31 | 17.18 | $17.78 | 322412 |
| 2023-03-30 | 17.04 | $17.50 | 165918 |
| 2023-03-29 | 16.97 | $17.60 | 176824 |
| 2023-03-28 | 16.85 | $17.38 | 80642 |
| 2023-03-27 | 16.79 | $17.34 | 138800 |
| 2023-03-24 | 16.73 | $17.21 | 180400 |
| 2023-03-23 | 16.71 | $17.07 | 212600 |
| 2023-03-22 | 16.74 | $16.98 | 223964 |
| 2023-03-21 | 16.82 | $17.28 | 232400 |
| 2023-03-20 | 16.83 | $16.91 | 279732 |
| 2023-03-17 | 16.97 | $17.00 | 355118 |
| 2023-03-16 | 17.13 | $17.22 | 314725 |
| 2023-03-15 | 17.26 | $16.89 | 498522 |
| 2023-03-14 | 17.53 | $17.02 | 452900 |
| 2023-03-13 | 17.83 | $17.21 | 719408 |
| 2023-03-10 | 18.15 | $17.22 | 910400 |
| 2023-03-09 | 18.53 | $18.08 | 500700 |
| 2023-03-08 | 18.74 | $18.82 | 242822 |
| 2023-03-07 | 18.75 | $18.79 | 369500 |
| 2023-03-06 | 18.78 | $18.84 | 237400 |
| 2023-03-03 | 18.80 | $18.81 | 208749 |
| 2023-03-02 | 18.84 | $18.67 | 190953 |
| 2023-03-01 | 18.93 | $18.67 | 209657 |
| 2023-02-28 | 19.04 | $18.79 | 286212 |
| 2023-02-27 | 19.14 | $18.91 | 371500 |
| 2023-02-24 | 19.22 | $19.06 | 234171 |
| 2023-02-23 | 19.27 | $19.19 | 184154 |
| 2023-02-22 | 19.29 | $19.09 | 221400 |
| 2023-02-21 | 19.35 | $19.01 | 293149 |
| 2023-02-17 | 19.44 | $19.39 | 379000 |
| 2023-02-16 | 19.42 | $19.22 | 292400 |
| 2023-02-15 | 19.45 | $19.16 | 225526 |
| 2023-02-14 | 19.50 | $19.13 | 274900 |
| 2023-02-13 | 19.57 | $19.29 | 190200 |
| 2023-02-10 | 19.60 | $19.13 | 203706 |
| 2023-02-09 | 19.68 | $19.06 | 222460 |
| 2023-02-08 | 19.79 | $19.25 | 180199 |
| 2023-02-07 | 19.86 | $19.58 | 214307 |
| 2023-02-06 | 19.83 | $19.46 | 247426 |
| 2023-02-03 | 19.82 | $19.62 | 286162 |
| 2023-02-02 | 19.75 | $19.70 | 354639 |
| 2023-02-01 | 19.63 | $20.03 | 327600 |
| 2023-01-31 | 19.37 | $19.81 | 450500 |
| 2023-01-30 | 19.11 | $18.92 | 307348 |
| 2023-01-27 | 19.07 | $19.12 | 160916 |
| 2023-01-26 | 18.95 | $18.99 | 205039 |
| 2023-01-25 | 18.84 | $18.83 | 173300 |
| 2023-01-24 | 18.75 | $18.76 | 247614 |
| 2023-01-23 | 18.66 | $18.76 | 155068 |
| 2023-01-20 | 18.54 | $18.56 | 129000 |
| 2023-01-19 | 18.45 | $18.26 | 155300 |
| 2023-01-18 | 18.43 | $18.44 | 218719 |
| 2023-01-17 | 18.34 | $18.56 | 220613 |
| 2023-01-13 | 18.20 | $18.34 | 237009 |
| 2023-01-12 | 18.09 | $18.68 | 255442 |
| 2023-01-11 | 17.84 | $18.24 | 246500 |
| 2023-01-10 | 17.68 | $18.18 | 246574 |
| 2023-01-09 | 17.50 | $18.13 | 362561 |
| 2023-01-06 | 17.29 | $17.91 | 322973 |
| 2023-01-05 | 17.12 | $17.44 | 252516 |
| 2023-01-04 | 17.05 | $17.55 | 211887 |
| 2023-01-03 | 16.95 | $17.33 | 328864 |
| 2022-12-30 | 16.89 | $17.10 | 552123 |
| 2022-12-29 | 16.90 | $17.06 | 243214 |
| 2022-12-28 | 16.93 | $16.98 | 280542 |
| 2022-12-27 | 17.01 | $17.12 | 404434 |
| 2022-12-23 | 17.05 | $17.30 | 420329 |
| 2022-12-22 | 17.06 | $17.17 | 278177 |
| 2022-12-21 | 17.12 | $17.02 | 243800 |
| 2022-12-20 | 17.25 | $16.98 | 322900 |
| 2022-12-19 | 17.42 | $17.00 | 524616 |
| 2022-12-16 | 17.62 | $17.35 | 1.1M |
| 2022-12-15 | 17.77 | $17.38 | 360274 |
| 2022-12-14 | 17.94 | $17.56 | 439434 |
| 2022-12-13 | 18.09 | $18.45 | 495207 |
| 2022-12-12 | 18.00 | $18.30 | 553764 |
| 2022-12-09 | 17.93 | $18.27 | 476033 |
| 2022-12-08 | 17.87 | $17.84 | 293200 |
| 2022-12-07 | 17.93 | $17.80 | 333400 |
| 2022-12-06 | 18.01 | $17.85 | 374360 |
| 2022-12-05 | 18.10 | $18.06 | 1.3M |
| 2022-12-02 | 18.15 | $18.21 | 281220 |
| 2022-12-01 | 18.16 | $18.15 | 225419 |
| 2022-11-30 | 18.20 | $18.14 | 323213 |
| 2022-11-29 | 18.24 | $18.19 | 191228 |
| 2022-11-28 | 18.29 | $18.10 | 378900 |
| 2022-11-25 | 18.37 | $18.29 | 155700 |
| 2022-11-23 | 18.41 | $18.23 | 269600 |
| 2022-11-22 | 18.48 | $18.14 | 353246 |
| 2022-11-21 | 18.59 | $17.94 | 345406 |
| 2022-11-18 | 18.78 | $18.03 | 259900 |
| 2022-11-17 | 18.99 | $18.25 | 273600 |
| 2022-11-16 | 19.17 | $18.04 | 318042 |
| 2022-11-15 | 19.44 | $18.51 | 1.9M |
| 2022-11-14 | 19.62 | $19.09 | 131811 |
| 2022-11-11 | 19.65 | $19.31 | 86240 |
| 2022-11-10 | 19.61 | $19.20 | 168649 |
| 2022-11-09 | 19.57 | $19.08 | 134196 |
| 2022-11-08 | 19.56 | $19.39 | 234302 |
| 2022-11-07 | 19.43 | $19.60 | 150300 |
| 2022-11-04 | 19.20 | $19.30 | 201449 |
| 2022-11-03 | 19.01 | $18.85 | 198443 |
| 2022-11-02 | 18.90 | $19.08 | 171705 |
| 2022-11-01 | 18.69 | $19.30 | 235800 |
| 2022-10-31 | 18.35 | $18.85 | 162500 |
| 2022-10-28 | 18.08 | $18.65 | 112730 |
| 2022-10-27 | 17.81 | $18.36 | 185513 |
| 2022-10-26 | 17.56 | $18.03 | 125200 |
| 2022-10-25 | 17.37 | $17.90 | 282730 |
| 2022-10-24 | 17.17 | $17.61 | 215200 |
| 2022-10-21 | 17.02 | $17.47 | 198900 |
| 2022-10-20 | 16.89 | $17.21 | 155809 |
| 2022-10-19 | 16.82 | $17.26 | 245455 |
| 2022-10-18 | 16.72 | $17.17 | 186430 |
| 2022-10-17 | 16.63 | $17.09 | 169824 |
| 2022-10-14 | 16.56 | $16.80 | 206500 |
| 2022-10-13 | 16.57 | $17.05 | 161800 |
| 2022-10-12 | 16.51 | $16.75 | 171955 |
| 2022-10-11 | 16.55 | $16.74 | 141900 |
| 2022-10-10 | 16.61 | $16.80 | 141068 |
| 2022-10-07 | 16.66 | $16.73 | 176885 |
| 2022-10-06 | 16.77 | $16.93 | 102125 |
| 2022-10-05 | 16.84 | $17.22 | 145872 |
| 2022-10-04 | 16.85 | $17.57 | 348300 |
| 2022-10-03 | 16.77 | $17.04 | 281714 |
| 2022-09-30 | 16.84 | $16.94 | 189500 |
| 2022-09-29 | 16.97 | $16.79 | 266900 |
| 2022-09-28 | 17.20 | $17.67 | 209597 |
| 2022-09-27 | 17.20 | $17.21 | 906700 |
| 2022-09-26 | 17.37 | $17.03 | 295810 |
| 2022-09-23 | 17.64 | $17.52 | 320128 |
| 2022-09-22 | 17.83 | $17.74 | 222439 |
| 2022-09-21 | 17.99 | $18.54 | 217744 |
| 2022-09-20 | 17.96 | $17.93 | 193041 |
| 2022-09-19 | 18.11 | $18.23 | 289083 |
| 2022-09-16 | 18.22 | $17.91 | 485520 |
| 2022-09-15 | 18.46 | $18.28 | 143400 |
| 2022-09-14 | 18.64 | $18.21 | 314824 |
| 2022-09-13 | 18.90 | $18.95 | 300996 |
| 2022-09-12 | 18.98 | $19.38 | 294900 |
| 2022-09-09 | 18.95 | $19.13 | 162451 |
| 2022-09-08 | 19.00 | $18.92 | 98000 |
| 2022-09-07 | 19.14 | $18.90 | 128341 |
| 2022-09-06 | 19.32 | $18.80 | 155417 |
| 2022-09-02 | 19.57 | $19.05 | 256672 |
| 2022-09-01 | 19.81 | $18.84 | 198700 |
| 2022-08-31 | 20.17 | $19.50 | 123900 |
| 2022-08-30 | 20.40 | $19.71 | 152442 |
| 2022-08-29 | 20.61 | $20.07 | 127403 |
| 2022-08-26 | 20.74 | $20.36 | 125345 |
| 2022-08-25 | 20.82 | $20.58 | 121700 |
| 2022-08-24 | 20.83 | $20.52 | 77318 |
| 2022-08-23 | 20.86 | $20.41 | 107100 |
| 2022-08-22 | 20.93 | $20.28 | 154613 |
| 2022-08-19 | 21.05 | $20.61 | 136775 |
| 2022-08-18 | 21.08 | $20.83 | 202338 |
| 2022-08-17 | 21.04 | $20.38 | 133831 |
| 2022-08-16 | 21.13 | $20.99 | 115800 |
| 2022-08-15 | 21.03 | $20.95 | 156568 |
| 2022-08-12 | 20.91 | $20.93 | 89200 |
| 2022-08-11 | 20.77 | $20.67 | 130903 |
| 2022-08-10 | 20.66 | $20.66 | 113000 |
| 2022-08-09 | 20.53 | $20.44 | 108730 |
| 2022-08-08 | 20.44 | $20.39 | 269731 |
| 2022-08-05 | 20.33 | $20.25 | 149400 |
| 2022-08-04 | 20.23 | $19.90 | 147200 |
| 2022-08-03 | 20.22 | $20.13 | 270926 |
| 2022-08-02 | 20.12 | $20.10 | 285809 |
| 2022-08-01 | 20.01 | $20.22 | 120500 |
| 2022-07-29 | 19.83 | $19.98 | 140031 |
| 2022-07-28 | 19.68 | $19.83 | 129238 |
| 2022-07-27 | 19.54 | $19.57 | 88219 |
| 2022-07-26 | 19.45 | $19.50 | 55116 |
| 2022-07-25 | 19.36 | $19.50 | 110400 |
| 2022-07-22 | 19.24 | $19.56 | 114048 |
| 2022-07-21 | 19.09 | $19.54 | 73514 |
| 2022-07-20 | 18.90 | $19.52 | 101400 |
| 2022-07-19 | 18.69 | $19.27 | 77621 |
| 2022-07-18 | 18.51 | $19.01 | 113400 |
| 2022-07-15 | 18.37 | $18.64 | 68448 |
| 2022-07-14 | 18.34 | $18.46 | 86400 |
| 2022-07-13 | 18.35 | $18.66 | 95729 |
| 2022-07-12 | 18.32 | $18.68 | 99300 |
| 2022-07-11 | 18.28 | $18.60 | 90050 |
| 2022-07-08 | 18.26 | $18.93 | 86156 |
| 2022-07-07 | 18.15 | $18.73 | 238852 |
| 2022-07-06 | 18.10 | $18.57 | 197902 |
| 2022-07-05 | 18.09 | $18.88 | 177795 |
| 2022-07-01 | 17.99 | $18.78 | 369000 |
| 2022-06-30 | 17.92 | $18.42 | 403841 |
| 2022-06-29 | 17.97 | $18.54 | 162051 |
| 2022-06-28 | 18.01 | $18.76 | 181105 |
| 2022-06-27 | 18.01 | $18.83 | 136858 |
| 2022-06-24 | 18.01 | $18.76 | 153836 |
| 2022-06-23 | 18.04 | $18.49 | 178700 |
| 2022-06-22 | 18.20 | $18.32 | 155133 |
| 2022-06-21 | 18.46 | $18.64 | 321100 |
| 2022-06-17 | 18.70 | $18.12 | 789600 |
| 2022-06-16 | 19.18 | $17.99 | 442119 |
| 2022-06-15 | 19.83 | $18.71 | 386100 |
| 2022-06-14 | 20.41 | $18.76 | 516040 |
| 2022-06-13 | 21.11 | $19.85 | 411342 |
| 2022-06-10 | 21.62 | $21.25 | 304683 |
| 2022-06-09 | 21.82 | $21.62 | 216589 |
| 2022-06-08 | 21.94 | $21.84 | 290009 |
| 2022-06-07 | 22.02 | $21.87 | 203531 |
| 2022-06-06 | 22.12 | $22.15 | 157324 |
| 2022-06-03 | 22.16 | $22.19 | 216820 |
| 2022-06-02 | 22.19 | $22.18 | 410600 |
| 2022-06-01 | 22.24 | $22.28 | 479063 |
| 2022-05-31 | 22.27 | $22.35 | 233607 |
| 2022-05-27 | 22.29 | $22.75 | 322800 |
| 2022-05-26 | 22.20 | $22.56 | 130154 |
| 2022-05-25 | 22.15 | $22.56 | 172100 |
| 2022-05-24 | 22.09 | $22.25 | 140725 |
| 2022-05-23 | 22.12 | $21.85 | 108436 |
| 2022-05-20 | 22.30 | $21.56 | 237530 |
| 2022-05-19 | 22.61 | $22.17 | 111200 |
| 2022-05-18 | 22.80 | $22.74 | 139432 |
| 2022-05-17 | 22.86 | $23.30 | 69132 |
| 2022-05-16 | 22.76 | $23.09 | 70529 |
| 2022-05-13 | 22.70 | $22.67 | 160994 |
| 2022-05-12 | 22.77 | $21.88 | 294417 |
| 2022-05-11 | 23.10 | $22.88 | 133753 |
| 2022-05-10 | 23.20 | $22.98 | 187600 |
| 2022-05-09 | 23.28 | $23.00 | 119207 |
| 2022-05-06 | 23.38 | $23.52 | 91361 |
| 2022-05-05 | 23.34 | $23.32 | 89300 |
| 2022-05-04 | 23.35 | $23.73 | 80270 |
| 2022-05-03 | 23.24 | $23.29 | 184700 |
| 2022-05-02 | 23.24 | $22.54 | 359835 |
| 2022-04-29 | 23.49 | $23.21 | 150929 |
| 2022-04-28 | 23.57 | $23.70 | 151686 |
| 2022-04-27 | 23.52 | $23.23 | 118000 |
| 2022-04-26 | 23.61 | $23.09 | 126300 |
| 2022-04-25 | 23.76 | $23.83 | 144900 |
| 2022-04-22 | 23.70 | $23.58 | 86033 |
| 2022-04-21 | 23.72 | $23.96 | 71315 |
| 2022-04-20 | 23.61 | $24.06 | 124721 |
| 2022-04-19 | 23.46 | $23.90 | 101168 |
| 2022-04-18 | 23.31 | $23.67 | 156300 |
| 2022-04-14 | 23.22 | $23.31 | 65943 |
| 2022-04-13 | 23.21 | $23.24 | 57909 |
| 2022-04-12 | 23.24 | $23.06 | 81478 |
| 2022-04-11 | 23.32 | $23.16 | 91211 |
| 2022-04-08 | 23.40 | $23.30 | 73000 |
| 2022-04-07 | 23.46 | $23.29 | 116100 |
| 2022-04-06 | 23.52 | $23.27 | 124426 |
| 2022-04-05 | 23.62 | $23.57 | 103142 |
| 2022-04-04 | 23.64 | $23.71 | 122400 |
| 2022-04-01 | 23.62 | $24.07 | 154941 |
| 2022-03-31 | 23.49 | $23.73 | 157800 |
| 2022-03-30 | 23.44 | $23.56 | 122300 |
| 2022-03-29 | 23.43 | $23.85 | 155800 |
| 2022-03-28 | 23.34 | $23.79 | 182000 |
| 2022-03-25 | 23.24 | $23.57 | 192327 |
| 2022-03-24 | 23.21 | $23.08 | 190635 |
| 2022-03-23 | 23.32 | $23.31 | 136503 |
| 2022-03-22 | 23.40 | $23.71 | 108300 |
| 2022-03-21 | 23.37 | $23.70 | 173628 |
| 2022-03-18 | 23.34 | $23.56 | 375533 |
| 2022-03-17 | 23.36 | $23.58 | 117519 |
| 2022-03-16 | 23.39 | $23.29 | 152522 |
| 2022-03-15 | 23.52 | $23.51 | 155100 |
| 2022-03-14 | 23.61 | $23.47 | 415564 |
| 2022-03-11 | 23.75 | $23.59 | 160226 |
| 2022-03-10 | 23.88 | $23.82 | 107200 |
| 2022-03-09 | 23.98 | $23.98 | 96689 |
| 2022-03-08 | 24.05 | $23.78 | 114338 |
| 2022-03-07 | 24.21 | $23.82 | 146800 |
| 2022-03-04 | 24.39 | $24.41 | 91246 |
| 2022-03-03 | 24.43 | $24.45 | 90717 |
| 2022-03-02 | 24.47 | $24.49 | 209640 |
| 2022-03-01 | 24.51 | $24.47 | 73723 |
| 2022-02-28 | 24.56 | $24.50 | 115709 |
| 2022-02-25 | 24.63 | $24.48 | 114100 |
| 2022-02-24 | 24.71 | $24.45 | 188100 |
| 2022-02-23 | 24.83 | $24.33 | 71800 |
| 2022-02-22 | 25.01 | $24.42 | 144538 |
| 2022-02-18 | 25.20 | $24.85 | 81750 |
| 2022-02-17 | 25.30 | $24.92 | 95735 |
| 2022-02-16 | 25.40 | $25.00 | 105846 |
| 2022-02-15 | 25.49 | $25.00 | 58135 |
| 2022-02-14 | 25.60 | $24.88 | 111400 |
| 2022-02-11 | 25.76 | $25.24 | 91520 |
| 2022-02-10 | 25.85 | $25.52 | 91841 |
| 2022-02-09 | 25.85 | $25.55 | 74400 |
| 2022-02-08 | 25.84 | $25.68 | 70147 |
| 2022-02-07 | 25.79 | $25.91 | 110145 |
| 2022-02-04 | 25.64 | $25.89 | 86904 |
| 2022-02-03 | 25.46 | $26.12 | 88900 |
| 2022-02-02 | 25.17 | $26.35 | 159121 |
| 2022-02-01 | 24.73 | $26.22 | 248100 |
| 2022-01-31 | 24.25 | $24.90 | 82500 |
| 2022-01-28 | 24.07 | $24.36 | 54522 |
| 2022-01-27 | 24.04 | $24.07 | 65700 |
| 2022-01-26 | 24.10 | $24.24 | 123709 |
| 2022-01-25 | 24.12 | $24.29 | 105236 |
| 2022-01-24 | 24.14 | $23.66 | 308724 |
| 2022-01-21 | 24.37 | $23.68 | 191436 |
| 2022-01-20 | 24.64 | $24.32 | 104700 |
| 2022-01-19 | 24.78 | $24.66 | 126018 |
| 2022-01-18 | 24.85 | $25.14 | 134200 |
| 2022-01-14 | 24.78 | $24.70 | 139603 |
| 2022-01-13 | 24.84 | $25.06 | 54800 |
| 2022-01-12 | 24.80 | $25.25 | 64442 |
| 2022-01-11 | 24.70 | $25.07 | 79000 |
| 2022-01-10 | 24.64 | $24.75 | 125000 |
| 2022-01-07 | 24.68 | $24.94 | 99611 |
| 2022-01-06 | 24.67 | $24.81 | 104516 |
| 2022-01-05 | 24.70 | $24.67 | 106517 |
| 2022-01-04 | 24.80 | $25.26 | 115333 |
| 2022-01-03 | 24.74 | $25.47 | 104129 |
| 2021-12-31 | 24.60 | $25.28 | 167247 |
| 2021-12-30 | 24.50 | $24.81 | 116738 |
| 2021-12-29 | 24.55 | $24.90 | 196500 |
| 2021-12-28 | 24.58 | $25.03 | 188150 |
| 2021-12-27 | 24.60 | $25.09 | 263400 |
| 2021-12-23 | 24.61 | $25.31 | 121913 |
| 2021-12-22 | 24.56 | $25.00 | 124300 |
| 2021-12-21 | 24.62 | $24.58 | 96229 |
| 2021-12-20 | 24.84 | $24.23 | 229846 |
| 2021-12-17 | 25.23 | $24.77 | 213003 |
| 2021-12-16 | 25.55 | $24.90 | 154900 |
| 2021-12-15 | 25.90 | $25.29 | 103004 |
| 2021-12-14 | 26.22 | $25.02 | 242898 |
| 2021-12-13 | 26.69 | $26.56 | 195415 |
| 2021-12-10 | 26.79 | $26.88 | 123763 |
| 2021-12-09 | 26.81 | $26.85 | 151054 |
| 2021-12-08 | 26.85 | $26.95 | 105531 |
| 2021-12-07 | 26.87 | $27.04 | 99816 |
| 2021-12-06 | 26.87 | $26.89 | 203081 |
| 2021-12-03 | 26.92 | $26.82 | 223900 |
| 2021-12-02 | 27.00 | $26.75 | 133501 |
| 2021-12-01 | 27.13 | $26.55 | 195952 |
| 2021-11-30 | 27.35 | $27.03 | 114427 |
| 2021-11-29 | 27.46 | $27.38 | 88400 |
| 2021-11-26 | 27.49 | $27.18 | 101700 |
| 2021-11-24 | 27.59 | $27.42 | 38142 |
| 2021-11-23 | 27.63 | $27.60 | 46506 |
| 2021-11-22 | 27.62 | $27.34 | 102229 |
| 2021-11-19 | 27.69 | $27.54 | 56239 |
| 2021-11-18 | 27.71 | $27.81 | 143707 |
| 2021-11-17 | 27.65 | $27.77 | 74425 |
| 2021-11-16 | 27.58 | $28.09 | 114143 |
| 2021-11-15 | 27.39 | $27.72 | 121446 |
| 2021-11-12 | 27.28 | $27.38 | 51514 |
| 2021-11-11 | 27.24 | $27.45 | 53600 |
| 2021-11-10 | 27.18 | $27.12 | 77216 |
| 2021-11-09 | 27.21 | $27.15 | 111500 |
| 2021-11-08 | 27.23 | $27.20 | 96100 |
| 2021-11-05 | 27.24 | $27.49 | 146900 |
| 2021-11-04 | 27.17 | $26.87 | 116700 |
| 2021-11-03 | 27.27 | $27.03 | 241015 |
| 2021-11-02 | 27.34 | $25.95 | 309182 |
| 2021-11-01 | 27.76 | $25.78 | 859024 |
| 2021-10-29 | 28.33 | $28.23 | 92816 |
| 2021-10-28 | 28.24 | $28.02 | 53400 |
| 2021-10-27 | 28.18 | $27.83 | 64598 |
| 2021-10-26 | 28.16 | $27.91 | 87626 |
| 2021-10-25 | 28.10 | $28.34 | 84900 |
| 2021-10-22 | 27.89 | $27.80 | 53900 |
| 2021-10-21 | 27.78 | $27.88 | 114343 |
| 2021-10-20 | 27.63 | $28.01 | 145996 |
| 2021-10-19 | 27.38 | $27.61 | 60800 |
| 2021-10-18 | 27.20 | $27.45 | 103326 |
| 2021-10-15 | 27.03 | $27.43 | 89500 |
| 2021-10-14 | 26.82 | $27.26 | 82634 |
| 2021-10-13 | 26.62 | $27.32 | 75484 |
| 2021-10-12 | 26.35 | $27.00 | 97947 |
| 2021-10-11 | 26.12 | $26.86 | 157360 |
| 2021-10-08 | 25.88 | $26.30 | 57369 |
| 2021-10-07 | 25.77 | $26.01 | 84213 |
| 2021-10-06 | 25.73 | $26.16 | 95100 |
| 2021-10-05 | 25.64 | $26.21 | 64504 |
| 2021-10-04 | 25.52 | $26.18 | 107326 |
| 2021-10-01 | 25.38 | $25.81 | 104045 |
| 2021-09-30 | 25.34 | $25.18 | 146100 |
| 2021-09-29 | 25.49 | $25.48 | 118200 |
| 2021-09-28 | 25.59 | $25.42 | 108400 |
| 2021-09-27 | 25.73 | $25.68 | 137841 |
| 2021-09-24 | 25.83 | $25.63 | 112000 |
| 2021-09-23 | 25.97 | $25.97 | 90130 |
| 2021-09-22 | 26.04 | $25.83 | 118500 |
| 2021-09-21 | 26.18 | $25.71 | 115739 |
| 2021-09-20 | 26.38 | $25.58 | 242038 |
| 2021-09-17 | 26.66 | $25.97 | 266700 |
| 2021-09-16 | 26.89 | $26.13 | 136400 |
| 2021-09-15 | 27.11 | $26.34 | 127927 |
| 2021-09-14 | 27.31 | $26.20 | 166050 |
| 2021-09-13 | 27.60 | $27.28 | 301049 |
| 2021-09-10 | 27.59 | $27.44 | 171004 |
| 2021-09-09 | 27.53 | $27.69 | 240271 |
| 2021-09-08 | 27.36 | $27.51 | 316200 |
| 2021-09-07 | 27.21 | $27.40 | 220691 |
| 2021-09-03 | 27.05 | $27.62 | 201046 |
| 2021-09-02 | 26.78 | $27.09 | 119994 |
| 2021-09-01 | 26.62 | $27.09 | 142300 |
| 2021-08-31 | 26.42 | $26.20 | 67185 |
| 2021-08-30 | 26.45 | $26.34 | 82700 |
| 2021-08-27 | 26.44 | $26.40 | 70207 |
| 2021-08-26 | 26.40 | $26.28 | 90337 |
| 2021-08-25 | 26.40 | $26.61 | 71109 |
| 2021-08-24 | 26.28 | $26.49 | 123500 |
| 2021-08-23 | 26.17 | $25.96 | 145100 |
| 2021-08-20 | 26.21 | $25.94 | 58241 |
| 2021-08-19 | 26.25 | $25.31 | 128158 |
| 2021-08-18 | 26.50 | $25.99 | 58600 |
| 2021-08-17 | 26.59 | $26.14 | 117400 |
| 2021-08-16 | 26.64 | $26.40 | 88400 |
| 2021-08-13 | 26.62 | $26.57 | 90650 |
| 2021-08-12 | 26.53 | $26.65 | 110267 |
| 2021-08-11 | 26.38 | $26.35 | 133943 |
| 2021-08-10 | 26.30 | $26.49 | 188946 |
| 2021-08-09 | 26.15 | $26.51 | 241900 |
| 2021-08-06 | 25.95 | $26.34 | 78584 |
| 2021-08-05 | 25.76 | $26.26 | 128847 |
| 2021-08-04 | 25.55 | $25.72 | 143838 |
| 2021-08-03 | 25.47 | $26.59 | 278011 |
| 2021-08-02 | 25.10 | $24.94 | 78900 |
| 2021-07-30 | 25.16 | $24.87 | 82500 |
| 2021-07-29 | 25.27 | $25.15 | 57115 |
| 2021-07-28 | 25.31 | $25.18 | 31300 |
| 2021-07-27 | 25.35 | $25.18 | 74027 |
| 2021-07-26 | 25.41 | $25.39 | 56600 |
| 2021-07-23 | 25.41 | $25.23 | 72600 |
| 2021-07-22 | 25.46 | $25.15 | 61200 |
| 2021-07-21 | 25.56 | $25.48 | 89204 |
| 2021-07-20 | 25.56 | $25.42 | 130718 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.48
2026-07-17
Close Price
$24.30
Vol: 927059
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.90
Average
50.22
Maximum
77.50
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 59.48 | $24.30 | 927059 |
| 2026-07-16 | 58.57 | $24.21 | 851800 |
| 2026-07-15 | 55.86 | $23.95 | 852300 |
| 2026-07-14 | 55.32 | $23.90 | 544235 |
| 2026-07-13 | 52.59 | $23.65 | 637007 |
| 2026-07-10 | 55.02 | $23.84 | 451485 |
| 2026-07-09 | 52.62 | $23.62 | 529855 |
| 2026-07-08 | 51.38 | $23.51 | 510195 |
| 2026-07-07 | 51.38 | $23.51 | 443800 |
| 2026-07-06 | 54.53 | $23.78 | 737900 |
| 2026-07-02 | 54.03 | $23.73 | 525400 |
| 2026-07-01 | 57.74 | $24.04 | 664195 |
| 2026-06-30 | 55.20 | $23.77 | 611332 |
| 2026-06-29 | 52.69 | $23.52 | 661188 |
| 2026-06-26 | 48.67 | $23.15 | 1.4M |
| 2026-06-25 | 50.32 | $23.30 | 577022 |
| 2026-06-24 | 46.15 | $22.94 | 1.6M |
| 2026-06-23 | 49.90 | $23.28 | 529800 |
| 2026-06-22 | 48.98 | $23.20 | 535200 |
| 2026-06-18 | 46.38 | $22.98 | 816300 |
| 2026-06-17 | 44.68 | $22.84 | 596381 |
| 2026-06-16 | 48.78 | $23.23 | 482483 |
| 2026-06-15 | 47.49 | $23.12 | 662770 |
| 2026-06-12 | 52.26 | $23.54 | 524916 |
| 2026-06-11 | 50.92 | $23.42 | 668120 |
| 2026-06-10 | 52.79 | $23.58 | 595573 |
| 2026-06-09 | 52.37 | $23.54 | 637100 |
| 2026-06-08 | 49.63 | $23.28 | 642047 |
| 2026-06-05 | 48.88 | $23.21 | 573643 |
| 2026-06-04 | 52.50 | $23.55 | 482819 |
| 2026-06-03 | 48.45 | $23.17 | 726100 |
| 2026-06-02 | 53.34 | $23.60 | 582700 |
| 2026-06-01 | 50.11 | $23.31 | 797007 |
| 2026-05-29 | 49.07 | $23.22 | 683527 |
| 2026-05-28 | 50.18 | $23.32 | 671768 |
| 2026-05-27 | 49.64 | $23.27 | 420428 |
| 2026-05-26 | 48.15 | $23.13 | 548159 |
| 2026-05-22 | 44.12 | $22.77 | 654115 |
| 2026-05-21 | 47.11 | $23.08 | 568884 |
| 2026-05-20 | 48.74 | $23.24 | 663703 |
| 2026-05-19 | 47.45 | $23.12 | 460565 |
| 2026-05-18 | 49.32 | $23.31 | 777135 |
| 2026-05-15 | 51.98 | $23.57 | 684447 |
| 2026-05-14 | 56.91 | $24.01 | 710268 |
| 2026-05-13 | 51.21 | $23.44 | 846815 |
| 2026-05-12 | 55.36 | $23.78 | 466200 |
| 2026-05-11 | 52.80 | $23.54 | 697900 |
| 2026-05-08 | 57.22 | $23.88 | 550473 |
| 2026-05-07 | 58.74 | $23.99 | 537700 |
| 2026-05-06 | 61.55 | $24.19 | 682500 |
| 2026-05-05 | 63.13 | $24.30 | 477534 |
| 2026-05-04 | 61.42 | $24.10 | 700183 |
| 2026-05-01 | 59.46 | $23.88 | 1.5M |
| 2026-04-30 | 61.07 | $24.00 | 968938 |
| 2026-04-29 | 56.60 | $23.52 | 527331 |
| 2026-04-28 | 57.64 | $23.60 | 416000 |
| 2026-04-27 | 57.90 | $23.62 | 594400 |
| 2026-04-24 | 56.81 | $23.50 | 369422 |
| 2026-04-23 | 56.37 | $23.45 | 492375 |
| 2026-04-22 | 58.43 | $23.63 | 574526 |
| 2026-04-21 | 60.18 | $23.78 | 688100 |
| 2026-04-20 | 61.46 | $23.89 | 895400 |
| 2026-04-17 | 66.46 | $24.30 | 1.1M |
| 2026-04-16 | 63.12 | $23.82 | 819429 |
| 2026-04-15 | 65.31 | $23.99 | 1.3M |
| 2026-04-14 | 63.39 | $23.72 | 908316 |
| 2026-04-13 | 58.66 | $23.13 | 780011 |
| 2026-04-10 | 55.90 | $22.83 | 401529 |
| 2026-04-09 | 54.36 | $22.67 | 504874 |
| 2026-04-08 | 55.87 | $22.80 | 555109 |
| 2026-04-07 | 53.71 | $22.57 | 419424 |
| 2026-04-06 | 54.93 | $22.68 | 605600 |
| 2026-04-02 | 52.01 | $22.37 | 649438 |
| 2026-04-01 | 47.43 | $21.93 | 576014 |
| 2026-03-31 | 49.36 | $22.12 | 799300 |
| 2026-03-30 | 41.75 | $21.48 | 829719 |
| 2026-03-27 | 41.36 | $21.45 | 691800 |
| 2026-03-26 | 44.91 | $21.82 | 462679 |
| 2026-03-25 | 47.30 | $22.05 | 477960 |
| 2026-03-24 | 45.62 | $21.91 | 690214 |
| 2026-03-23 | 46.53 | $22.00 | 594295 |
| 2026-03-20 | 42.04 | $21.63 | 901336 |
| 2026-03-19 | 46.22 | $22.05 | 547606 |
| 2026-03-18 | 43.42 | $21.83 | 428313 |
| 2026-03-17 | 44.42 | $21.93 | 545499 |
| 2026-03-16 | 36.83 | $21.38 | 664477 |
| 2026-03-13 | 37.19 | $21.42 | 549752 |
| 2026-03-12 | 39.89 | $21.72 | 664992 |
| 2026-03-11 | 42.75 | $22.01 | 723989 |
| 2026-03-10 | 42.34 | $21.98 | 681000 |
| 2026-03-09 | 43.22 | $22.07 | 1.0M |
| 2026-03-06 | 44.28 | $22.18 | 421419 |
| 2026-03-05 | 47.07 | $22.46 | 703484 |
| 2026-03-04 | 49.62 | $22.70 | 614383 |
| 2026-03-03 | 47.71 | $22.53 | 575400 |
| 2026-03-02 | 47.71 | $22.53 | 843827 |
| 2026-02-27 | 39.73 | $21.87 | 924435 |
| 2026-02-26 | 49.80 | $22.79 | 693609 |
| 2026-02-25 | 52.26 | $22.97 | 609311 |
| 2026-02-24 | 46.07 | $22.53 | 540810 |
| 2026-02-23 | 44.03 | $22.40 | 721400 |
| 2026-02-20 | 48.89 | $22.76 | 619017 |
| 2026-02-19 | 50.66 | $22.88 | 518302 |
| 2026-02-18 | 52.78 | $23.02 | 388290 |
| 2026-02-17 | 52.10 | $22.97 | 661612 |
| 2026-02-13 | 49.91 | $22.81 | 632900 |
| 2026-02-12 | 53.70 | $23.07 | 588800 |
| 2026-02-11 | 56.19 | $23.23 | 541900 |
| 2026-02-10 | 58.45 | $23.37 | 639600 |
| 2026-02-09 | 57.04 | $23.25 | 628280 |
| 2026-02-06 | 56.34 | $23.19 | 568846 |
| 2026-02-05 | 54.21 | $23.01 | 722600 |
| 2026-02-04 | 57.31 | $23.22 | 736257 |
| 2026-02-03 | 58.22 | $23.28 | 801700 |
| 2026-02-02 | 56.81 | $23.15 | 823747 |
| 2026-01-30 | 61.16 | $23.44 | 607835 |
| 2026-01-29 | 63.06 | $23.56 | 465410 |
| 2026-01-28 | 59.91 | $23.24 | 357320 |
| 2026-01-27 | 62.11 | $23.38 | 605194 |
| 2026-01-26 | 58.94 | $23.07 | 912244 |
| 2026-01-23 | 59.09 | $23.08 | 1.0M |
| 2026-01-22 | 59.09 | $23.08 | 592400 |
| 2026-01-21 | 60.06 | $23.15 | 700131 |
| 2026-01-20 | 59.43 | $23.08 | 763133 |
| 2026-01-16 | 68.30 | $23.68 | 804385 |
| 2026-01-15 | 68.95 | $23.72 | 627747 |
| 2026-01-14 | 66.85 | $23.44 | 761638 |
| 2026-01-13 | 62.54 | $22.94 | 568389 |
| 2026-01-12 | 64.29 | $23.05 | 734324 |
| 2026-01-09 | 63.67 | $22.98 | 459118 |
| 2026-01-08 | 63.07 | $22.91 | 753349 |
| 2026-01-07 | 54.84 | $22.10 | 672480 |
| 2026-01-06 | 66.91 | $22.79 | 544563 |
| 2026-01-05 | 66.60 | $22.76 | 567100 |
| 2026-01-02 | 61.33 | $22.29 | 704131 |
| 2025-12-31 | 59.51 | $22.15 | 565666 |
| 2025-12-30 | 58.46 | $22.07 | 448571 |
| 2025-12-29 | 56.00 | $21.89 | 452800 |
| 2025-12-26 | 56.71 | $21.93 | 264285 |
| 2025-12-24 | 53.51 | $21.70 | 165639 |
| 2025-12-23 | 50.80 | $21.52 | 399322 |
| 2025-12-22 | 50.49 | $21.50 | 669047 |
| 2025-12-19 | 51.71 | $21.58 | 575158 |
| 2025-12-18 | 50.58 | $21.50 | 601988 |
| 2025-12-17 | 54.19 | $21.74 | 450003 |
| 2025-12-16 | 54.06 | $21.73 | 446887 |
| 2025-12-15 | 58.48 | $22.01 | 651316 |
| 2025-12-12 | 63.02 | $22.27 | 544105 |
| 2025-12-11 | 62.70 | $22.24 | 642600 |
| 2025-12-10 | 65.55 | $22.40 | 848100 |
| 2025-12-09 | 64.60 | $22.30 | 615024 |
| 2025-12-08 | 62.52 | $22.09 | 506700 |
| 2025-12-05 | 60.31 | $21.88 | 503672 |
| 2025-12-04 | 60.21 | $21.87 | 406072 |
| 2025-12-03 | 59.70 | $21.82 | 509200 |
| 2025-12-02 | 53.44 | $21.27 | 454779 |
| 2025-12-01 | 55.37 | $21.40 | 505155 |
| 2025-11-28 | 57.18 | $21.52 | 315221 |
| 2025-11-26 | 57.93 | $21.57 | 500322 |
| 2025-11-25 | 56.63 | $21.45 | 588248 |
| 2025-11-24 | 52.71 | $21.11 | 592151 |
| 2025-11-21 | 50.18 | $20.91 | 607100 |
| 2025-11-20 | 44.10 | $20.48 | 682205 |
| 2025-11-19 | 44.34 | $20.50 | 635700 |
| 2025-11-18 | 44.69 | $20.53 | 727300 |
| 2025-11-17 | 44.41 | $20.51 | 708100 |
| 2025-11-14 | 47.67 | $20.80 | 686100 |
| 2025-11-13 | 48.48 | $20.87 | 682466 |
| 2025-11-12 | 49.40 | $20.95 | 662200 |
| 2025-11-11 | 48.00 | $20.83 | 614773 |
| 2025-11-10 | 47.54 | $20.79 | 765686 |
| 2025-11-07 | 47.32 | $20.77 | 676800 |
| 2025-11-06 | 42.72 | $20.37 | 815500 |
| 2025-11-05 | 44.57 | $20.57 | 912112 |
| 2025-11-04 | 36.78 | $19.97 | 1.0M |
| 2025-11-03 | 40.97 | $20.43 | 499720 |
| 2025-10-31 | 39.40 | $20.32 | 519620 |
| 2025-10-30 | 37.69 | $20.20 | 530322 |
| 2025-10-29 | 39.55 | $20.41 | 624154 |
| 2025-10-28 | 43.76 | $20.84 | 567404 |
| 2025-10-27 | 44.07 | $20.87 | 505900 |
| 2025-10-24 | 41.57 | $20.68 | 357718 |
| 2025-10-23 | 40.51 | $20.60 | 471592 |
| 2025-10-22 | 39.06 | $20.49 | 451200 |
| 2025-10-21 | 41.14 | $20.73 | 515300 |
| 2025-10-20 | 36.61 | $20.39 | 549133 |
| 2025-10-17 | 36.69 | $20.40 | 575126 |
| 2025-10-16 | 35.77 | $20.33 | 584730 |
| 2025-10-15 | 35.91 | $20.35 | 558968 |
| 2025-10-14 | 33.92 | $20.19 | 553700 |
| 2025-10-13 | 33.30 | $20.14 | 785250 |
| 2025-10-10 | 24.35 | $19.47 | 1.0M |
| 2025-10-09 | 26.57 | $19.91 | 1.2M |
| 2025-10-08 | 31.12 | $20.65 | 682275 |
| 2025-10-07 | 33.16 | $20.93 | 1.3M |
| 2025-10-06 | 39.37 | $21.64 | 439500 |
| 2025-10-03 | 41.56 | $21.85 | 464594 |
| 2025-10-02 | 43.65 | $22.04 | 613176 |
| 2025-10-01 | 38.22 | $21.69 | 1.0M |
| 2025-09-30 | 40.00 | $21.86 | 594954 |
| 2025-09-29 | 40.74 | $21.93 | 664772 |
| 2025-09-26 | 45.42 | $22.34 | 520108 |
| 2025-09-25 | 47.84 | $22.53 | 515563 |
| 2025-09-24 | 46.56 | $22.44 | 660738 |
| 2025-09-23 | 51.35 | $22.80 | 377248 |
| 2025-09-22 | 50.68 | $22.75 | 548320 |
| 2025-09-19 | 55.96 | $23.11 | 636504 |
| 2025-09-18 | 53.93 | $22.95 | 470440 |
| 2025-09-17 | 48.92 | $22.59 | 725070 |
| 2025-09-16 | 52.06 | $22.80 | 858525 |
| 2025-09-15 | 45.04 | $22.36 | 814238 |
| 2025-09-12 | 52.32 | $22.80 | 668422 |
| 2025-09-11 | 54.60 | $22.92 | 482479 |
| 2025-09-10 | 50.86 | $22.70 | 469846 |
| 2025-09-09 | 54.97 | $22.91 | 389932 |
| 2025-09-08 | 56.63 | $22.99 | 439873 |
| 2025-09-05 | 56.16 | $22.96 | 364843 |
| 2025-09-04 | 56.94 | $23.00 | 429885 |
| 2025-09-03 | 54.53 | $22.84 | 488840 |
| 2025-09-02 | 53.92 | $22.80 | 650704 |
| 2025-08-29 | 56.82 | $22.96 | 608373 |
| 2025-08-28 | 55.40 | $22.86 | 500436 |
| 2025-08-27 | 52.25 | $22.65 | 358300 |
| 2025-08-26 | 51.79 | $22.62 | 457865 |
| 2025-08-25 | 48.14 | $22.39 | 321506 |
| 2025-08-22 | 50.51 | $22.54 | 413120 |
| 2025-08-21 | 48.08 | $22.39 | 485678 |
| 2025-08-20 | 48.08 | $22.39 | 806512 |
| 2025-08-19 | 50.62 | $22.56 | 640029 |
| 2025-08-18 | 50.92 | $22.58 | 572800 |
| 2025-08-15 | 49.20 | $22.46 | 586142 |
| 2025-08-14 | 55.00 | $22.84 | 453508 |
| 2025-08-13 | 57.37 | $22.98 | 722108 |
| 2025-08-12 | 55.00 | $22.80 | 1.5M |
| 2025-08-11 | 53.50 | $22.69 | 1.2M |
| 2025-08-08 | 56.94 | $22.90 | 510967 |
| 2025-08-07 | 51.28 | $22.50 | 662200 |
| 2025-08-06 | 53.45 | $22.63 | 444804 |
| 2025-08-05 | 53.30 | $22.62 | 469227 |
| 2025-08-04 | 51.14 | $22.47 | 513309 |
| 2025-08-01 | 51.44 | $22.49 | 480640 |
| 2025-07-31 | 56.68 | $22.82 | 447907 |
| 2025-07-30 | 57.35 | $22.86 | 438428 |
| 2025-07-29 | 59.88 | $23.01 | 640532 |
| 2025-07-28 | 60.05 | $23.02 | 812500 |
| 2025-07-25 | 65.46 | $23.33 | 318054 |
| 2025-07-24 | 64.58 | $23.24 | 339700 |
| 2025-07-23 | 64.92 | $23.26 | 459705 |
| 2025-07-22 | 63.42 | $23.10 | 406236 |
| 2025-07-21 | 62.66 | $23.02 | 560105 |
| 2025-07-18 | 66.60 | $23.26 | 305703 |
| 2025-07-17 | 66.52 | $23.25 | 641423 |
| 2025-07-16 | 64.41 | $23.00 | 642900 |
| 2025-07-15 | 62.90 | $22.83 | 483108 |
| 2025-07-14 | 68.42 | $23.17 | 828100 |
| 2025-07-11 | 69.44 | $23.23 | 530443 |
| 2025-07-10 | 68.77 | $23.14 | 608815 |
| 2025-07-09 | 65.71 | $22.75 | 487020 |
| 2025-07-08 | 65.63 | $22.74 | 540334 |
| 2025-07-07 | 65.39 | $22.71 | 571247 |
| 2025-07-03 | 66.70 | $22.80 | 368512 |
| 2025-07-02 | 64.68 | $22.53 | 537828 |
| 2025-07-01 | 61.13 | $22.10 | 521477 |
| 2025-06-30 | 60.61 | $22.04 | 771020 |
| 2025-06-27 | 59.12 | $21.87 | 659628 |
| 2025-06-26 | 58.33 | $21.78 | 952347 |
| 2025-06-25 | 53.58 | $21.28 | 795903 |
| 2025-06-24 | 56.01 | $21.48 | 952409 |
| 2025-06-23 | 53.51 | $21.23 | 559550 |
| 2025-06-20 | 53.63 | $21.24 | 569365 |
| 2025-06-18 | 54.75 | $21.34 | 636030 |
| 2025-06-17 | 51.57 | $21.01 | 625800 |
| 2025-06-16 | 47.88 | $20.66 | 519800 |
| 2025-06-13 | 47.77 | $20.65 | 657512 |
| 2025-06-12 | 57.65 | $21.52 | 1.1M |
| 2025-06-11 | 54.57 | $21.22 | 527800 |
| 2025-06-10 | 55.72 | $21.31 | 484199 |
| 2025-06-09 | 56.23 | $21.35 | 499500 |
| 2025-06-06 | 53.33 | $21.06 | 367345 |
| 2025-06-05 | 50.20 | $20.77 | 509042 |
| 2025-06-04 | 50.54 | $20.80 | 281700 |
| 2025-06-03 | 50.54 | $20.80 | 431246 |
| 2025-06-02 | 49.01 | $20.65 | 433000 |
| 2025-05-30 | 50.69 | $20.82 | 285427 |
| 2025-05-29 | 50.02 | $20.75 | 298421 |
| 2025-05-28 | 48.79 | $20.62 | 337694 |
| 2025-05-27 | 50.42 | $20.80 | 712316 |
| 2025-05-23 | 48.61 | $20.60 | 665770 |
| 2025-05-22 | 48.52 | $20.59 | 628515 |
| 2025-05-21 | 49.59 | $20.72 | 1.1M |
| 2025-05-20 | 56.28 | $21.46 | 296000 |
| 2025-05-19 | 57.17 | $21.55 | 378766 |
| 2025-05-16 | 55.84 | $21.37 | 341993 |
| 2025-05-15 | 51.82 | $20.86 | 411382 |
| 2025-05-14 | 52.53 | $20.94 | 482700 |
| 2025-05-13 | 54.13 | $21.12 | 557000 |
| 2025-05-12 | 51.65 | $20.80 | 893004 |
| 2025-05-09 | 44.63 | $20.01 | 399600 |
| 2025-05-08 | 45.03 | $20.06 | 260500 |
| 2025-05-07 | 44.09 | $19.96 | 282124 |
| 2025-05-06 | 45.49 | $20.15 | 299414 |
| 2025-05-05 | 44.88 | $20.08 | 342739 |
| 2025-05-02 | 48.02 | $20.51 | 342729 |
| 2025-05-01 | 44.86 | $20.14 | 386200 |
| 2025-04-30 | 46.61 | $20.38 | 289715 |
| 2025-04-29 | 47.71 | $20.53 | 367800 |
| 2025-04-28 | 46.83 | $20.42 | 331431 |
| 2025-04-25 | 45.41 | $20.24 | 314730 |
| 2025-04-24 | 43.17 | $19.96 | 431671 |
| 2025-04-23 | 40.61 | $19.65 | 967019 |
| 2025-04-22 | 39.18 | $19.48 | 1.6M |
| 2025-04-21 | 38.18 | $19.36 | 347517 |
| 2025-04-17 | 39.84 | $19.68 | 428914 |
| 2025-04-16 | 38.17 | $19.47 | 478168 |
| 2025-04-15 | 39.56 | $19.75 | 575386 |
| 2025-04-14 | 35.31 | $19.22 | 568352 |
| 2025-04-11 | 33.73 | $19.03 | 525904 |
| 2025-04-10 | 32.91 | $18.93 | 639518 |
| 2025-04-09 | 36.33 | $19.73 | 1.0M |
| 2025-04-08 | 18.90 | $17.99 | 1.2M |
| 2025-04-07 | 21.14 | $18.70 | 2.0M |
| 2025-04-04 | 25.52 | $19.78 | 1.6M |
| 2025-04-03 | 40.04 | $21.77 | 753000 |
| 2025-04-02 | 43.47 | $22.06 | 501914 |
| 2025-04-01 | 48.64 | $22.44 | 883669 |
| 2025-03-31 | 46.74 | $22.32 | 742058 |
| 2025-03-28 | 47.44 | $22.37 | 612148 |
| 2025-03-27 | 51.67 | $22.66 | 457141 |
| 2025-03-26 | 49.76 | $22.53 | 499019 |
| 2025-03-25 | 49.03 | $22.48 | 469831 |
| 2025-03-24 | 45.70 | $22.26 | 491400 |
| 2025-03-21 | 46.22 | $22.30 | 371900 |
| 2025-03-20 | 45.03 | $22.22 | 267451 |
| 2025-03-19 | 44.29 | $22.17 | 419408 |
| 2025-03-18 | 41.79 | $22.00 | 386089 |
| 2025-03-17 | 39.03 | $21.82 | 461444 |
| 2025-03-14 | 36.98 | $21.69 | 542944 |
| 2025-03-13 | 37.91 | $21.79 | 1.1M |
| 2025-03-12 | 42.71 | $22.26 | 619471 |
| 2025-03-11 | 42.71 | $22.26 | 748000 |
| 2025-03-10 | 48.23 | $22.73 | 531523 |
| 2025-03-07 | 51.74 | $22.99 | 444889 |
| 2025-03-06 | 43.82 | $22.46 | 381470 |
| 2025-03-05 | 44.34 | $22.50 | 965000 |
| 2025-03-04 | 47.71 | $22.75 | 761747 |
| 2025-03-03 | 53.26 | $23.11 | 1.5M |
| 2025-02-28 | 56.37 | $23.29 | 891664 |
| 2025-02-27 | 53.04 | $23.06 | 615466 |
| 2025-02-26 | 55.12 | $23.18 | 455400 |
| 2025-02-25 | 55.47 | $23.20 | 479271 |
| 2025-02-24 | 55.07 | $23.17 | 663192 |
| 2025-02-21 | 56.52 | $23.26 | 884290 |
| 2025-02-20 | 62.61 | $23.61 | 496344 |
| 2025-02-19 | 62.98 | $23.63 | 498409 |
| 2025-02-18 | 66.31 | $23.81 | 480133 |
| 2025-02-14 | 62.66 | $23.46 | 468410 |
| 2025-02-13 | 60.93 | $23.31 | 238600 |
| 2025-02-12 | 61.11 | $23.32 | 409974 |
| 2025-02-11 | 59.76 | $23.20 | 295641 |
| 2025-02-10 | 57.80 | $23.03 | 702724 |
| 2025-02-07 | 57.09 | $22.97 | 405710 |
| 2025-02-06 | 56.05 | $22.88 | 436683 |
| 2025-02-05 | 54.65 | $22.76 | 546531 |
| 2025-02-04 | 54.65 | $22.76 | 1.2M |
| 2025-02-03 | 48.78 | $22.28 | 517632 |
| 2025-01-31 | 51.83 | $22.51 | 429300 |
| 2025-01-30 | 49.34 | $22.32 | 273982 |
| 2025-01-29 | 44.45 | $21.98 | 486545 |
| 2025-01-28 | 51.86 | $22.51 | 516025 |
| 2025-01-27 | 50.07 | $22.39 | 802336 |
| 2025-01-24 | 49.93 | $22.38 | 287610 |
| 2025-01-23 | 48.92 | $22.31 | 221470 |
| 2025-01-22 | 50.71 | $22.44 | 298434 |
| 2025-01-21 | 54.04 | $22.67 | 592494 |
| 2025-01-17 | 51.69 | $22.49 | 304879 |
| 2025-01-16 | 52.11 | $22.52 | 442200 |
| 2025-01-15 | 48.65 | $22.26 | 339746 |
| 2025-01-14 | 45.48 | $22.04 | 334123 |
| 2025-01-13 | 40.40 | $21.72 | 401251 |
| 2025-01-10 | 41.55 | $21.82 | 294700 |
| 2025-01-08 | 42.94 | $21.94 | 419900 |
| 2025-01-07 | 43.64 | $22.00 | 375605 |
| 2025-01-06 | 45.50 | $22.16 | 548006 |
| 2025-01-03 | 47.81 | $22.35 | 430955 |
| 2025-01-02 | 45.02 | $22.15 | 424511 |
| 2024-12-31 | 40.01 | $21.82 | 524400 |
| 2024-12-30 | 39.85 | $21.81 | 541813 |
| 2024-12-27 | 36.18 | $21.58 | 380200 |
| 2024-12-26 | 32.61 | $21.37 | 470596 |
| 2024-12-24 | 32.69 | $21.38 | 229500 |
| 2024-12-23 | 28.74 | $21.15 | 589031 |
| 2024-12-20 | 26.97 | $21.05 | 1.1M |
| 2024-12-19 | 23.36 | $20.85 | 781048 |
| 2024-12-18 | 23.52 | $20.88 | 894600 |
| 2024-12-17 | 25.66 | $21.25 | 821763 |
| 2024-12-16 | 27.05 | $21.47 | 930131 |
| 2024-12-13 | 28.80 | $21.73 | 997200 |
| 2024-12-12 | 35.71 | $22.55 | 1.3M |
| 2024-12-11 | 38.50 | $22.81 | 436014 |
| 2024-12-10 | 38.61 | $22.82 | 540016 |
| 2024-12-09 | 36.89 | $22.72 | 1.6M |
| 2024-12-06 | 38.96 | $22.92 | 1.5M |
| 2024-12-05 | 38.63 | $22.90 | 1.1M |
| 2024-12-04 | 43.62 | $23.35 | 665576 |
| 2024-12-03 | 45.22 | $23.48 | 335872 |
| 2024-12-02 | 45.34 | $23.49 | 289600 |
| 2024-11-29 | 46.17 | $23.56 | 149200 |
| 2024-11-27 | 43.22 | $23.35 | 227623 |
| 2024-11-26 | 41.92 | $23.26 | 199600 |
| 2024-11-25 | 41.50 | $23.23 | 265500 |
| 2024-11-22 | 42.08 | $23.29 | 313427 |
| 2024-11-21 | 37.66 | $22.97 | 344846 |
| 2024-11-20 | 37.83 | $22.99 | 420600 |
| 2024-11-19 | 37.83 | $22.99 | 233112 |
| 2024-11-18 | 36.12 | $22.86 | 377441 |
| 2024-11-15 | 36.27 | $22.88 | 319015 |
| 2024-11-14 | 37.19 | $23.01 | 328201 |
| 2024-11-13 | 37.90 | $23.11 | 337669 |
| 2024-11-12 | 35.45 | $22.90 | 557541 |
| 2024-11-11 | 33.31 | $22.72 | 1.5M |
| 2024-11-08 | 34.46 | $22.91 | 1.1M |
| 2024-11-07 | 37.00 | $23.31 | 457949 |
| 2024-11-06 | 30.27 | $22.76 | 691755 |
| 2024-11-05 | 26.61 | $22.49 | 1.2M |
| 2024-11-04 | 24.38 | $22.33 | 2.2M |
| 2024-11-01 | 34.73 | $23.98 | 193190 |
| 2024-10-31 | 36.52 | $24.18 | 234258 |
| 2024-10-30 | 38.59 | $24.40 | 214361 |
| 2024-10-29 | 39.36 | $24.48 | 584900 |
| 2024-10-28 | 55.80 | $25.72 | 172513 |
| 2024-10-25 | 54.49 | $25.63 | 250000 |
| 2024-10-24 | 53.92 | $25.59 | 186000 |
| 2024-10-23 | 53.92 | $25.59 | 149240 |
| 2024-10-22 | 58.07 | $25.84 | 167947 |
| 2024-10-21 | 58.24 | $25.85 | 177022 |
| 2024-10-18 | 55.64 | $25.64 | 159877 |
| 2024-10-17 | 55.64 | $25.64 | 164903 |
| 2024-10-16 | 56.40 | $25.69 | 168523 |
| 2024-10-15 | 50.97 | $25.26 | 131300 |
| 2024-10-14 | 51.11 | $25.27 | 152874 |
| 2024-10-11 | 53.20 | $25.42 | 144116 |
| 2024-10-10 | 52.59 | $25.37 | 147400 |
| 2024-10-09 | 50.36 | $25.19 | 158309 |
| 2024-10-08 | 51.25 | $25.26 | 118428 |
| 2024-10-07 | 52.25 | $25.34 | 119000 |
| 2024-10-04 | 54.40 | $25.51 | 163332 |
| 2024-10-03 | 51.85 | $25.28 | 138500 |
| 2024-10-02 | 49.53 | $25.08 | 126600 |
| 2024-10-01 | 48.47 | $24.99 | 198122 |
| 2024-09-30 | 51.93 | $25.29 | 363432 |
| 2024-09-27 | 54.52 | $25.50 | 192800 |
| 2024-09-26 | 49.76 | $25.08 | 122744 |
| 2024-09-25 | 46.32 | $24.81 | 156166 |
| 2024-09-24 | 50.19 | $25.13 | 102000 |
| 2024-09-23 | 50.69 | $25.17 | 178537 |
| 2024-09-20 | 53.09 | $25.36 | 257927 |
| 2024-09-19 | 53.85 | $25.42 | 273729 |
| 2024-09-18 | 52.33 | $25.28 | 245537 |
| 2024-09-17 | 49.51 | $25.03 | 192618 |
| 2024-09-16 | 51.12 | $25.17 | 321030 |
| 2024-09-13 | 48.14 | $24.91 | 324997 |
| 2024-09-12 | 54.16 | $25.41 | 286339 |
| 2024-09-11 | 53.61 | $25.36 | 232844 |
| 2024-09-10 | 50.20 | $25.06 | 180500 |
| 2024-09-09 | 50.55 | $25.09 | 207400 |
| 2024-09-06 | 49.42 | $24.99 | 251346 |
| 2024-09-05 | 53.73 | $25.36 | 211069 |
| 2024-09-04 | 51.56 | $25.16 | 130100 |
| 2024-09-03 | 50.23 | $25.04 | 244161 |
| 2024-08-30 | 53.61 | $25.33 | 227400 |
| 2024-08-29 | 48.63 | $24.89 | 145074 |
| 2024-08-28 | 44.66 | $24.58 | 147600 |
| 2024-08-27 | 46.30 | $24.73 | 186587 |
| 2024-08-26 | 46.96 | $24.79 | 197400 |
| 2024-08-23 | 46.11 | $24.72 | 263421 |
| 2024-08-22 | 45.04 | $24.63 | 180900 |
| 2024-08-21 | 43.12 | $24.47 | 150000 |
| 2024-08-20 | 43.85 | $24.55 | 130407 |
| 2024-08-19 | 45.20 | $24.70 | 337624 |
| 2024-08-16 | 41.17 | $24.35 | 139488 |
| 2024-08-15 | 40.58 | $24.30 | 192300 |
| 2024-08-14 | 37.46 | $24.04 | 233900 |
| 2024-08-13 | 35.49 | $23.88 | 228300 |
| 2024-08-12 | 34.88 | $23.83 | 262500 |
| 2024-08-09 | 35.51 | $23.93 | 271339 |
| 2024-08-08 | 35.29 | $23.91 | 238465 |
| 2024-08-07 | 34.86 | $23.87 | 447600 |
| 2024-08-06 | 37.86 | $24.37 | 507600 |
| 2024-08-05 | 28.35 | $23.56 | 648800 |
| 2024-08-02 | 34.48 | $24.55 | 422715 |
| 2024-08-01 | 44.43 | $25.63 | 272211 |
| 2024-07-31 | 44.89 | $25.67 | 174423 |
| 2024-07-30 | 48.43 | $25.97 | 138128 |
| 2024-07-29 | 46.70 | $25.84 | 184500 |
| 2024-07-26 | 48.61 | $26.00 | 204611 |
| 2024-07-25 | 43.99 | $25.66 | 184213 |
| 2024-07-24 | 42.40 | $25.55 | 135839 |
| 2024-07-23 | 46.26 | $25.89 | 155700 |
| 2024-07-22 | 46.12 | $25.88 | 332900 |
| 2024-07-19 | 47.62 | $26.01 | 121074 |
| 2024-07-18 | 48.66 | $26.10 | 274226 |
| 2024-07-17 | 58.51 | $26.83 | 183100 |
| 2024-07-16 | 59.45 | $26.89 | 152826 |
| 2024-07-15 | 60.22 | $26.94 | 210568 |
| 2024-07-12 | 60.81 | $26.98 | 161432 |
| 2024-07-11 | 62.13 | $27.07 | 204329 |
| 2024-07-10 | 60.41 | $26.88 | 153521 |
| 2024-07-09 | 57.84 | $26.61 | 178510 |
| 2024-07-08 | 62.72 | $26.95 | 175462 |
| 2024-07-05 | 61.82 | $26.85 | 168600 |
| 2024-07-03 | 60.17 | $26.67 | 120900 |
| 2024-07-02 | 59.34 | $26.58 | 193590 |
| 2024-07-01 | 55.30 | $26.17 | 226900 |
| 2024-06-28 | 54.46 | $26.09 | 285121 |
| 2024-06-27 | 52.56 | $25.91 | 273000 |
| 2024-06-26 | 50.02 | $25.68 | 146803 |
| 2024-06-25 | 49.80 | $25.66 | 195115 |
| 2024-06-24 | 49.48 | $25.63 | 280700 |
| 2024-06-21 | 41.73 | $24.97 | 835900 |
| 2024-06-20 | 44.80 | $25.28 | 263816 |
| 2024-06-18 | 47.13 | $25.50 | 150128 |
| 2024-06-17 | 45.79 | $25.39 | 269900 |
| 2024-06-14 | 45.07 | $25.33 | 307100 |
| 2024-06-13 | 54.08 | $26.12 | 305847 |
| 2024-06-12 | 53.86 | $26.10 | 266300 |
| 2024-06-11 | 54.74 | $26.17 | 216429 |
| 2024-06-10 | 55.10 | $26.20 | 263134 |
| 2024-06-07 | 54.43 | $26.13 | 303650 |
| 2024-06-06 | 52.38 | $25.92 | 434500 |
| 2024-06-05 | 53.47 | $26.02 | 403855 |
| 2024-06-04 | 52.05 | $25.87 | 341907 |
| 2024-06-03 | 50.33 | $25.69 | 896353 |
| 2024-05-31 | 49.27 | $25.58 | 427500 |
| 2024-05-30 | 46.93 | $25.34 | 331280 |
| 2024-05-29 | 46.44 | $25.29 | 266600 |
| 2024-05-28 | 46.16 | $25.26 | 720039 |
| 2024-05-24 | 50.84 | $25.81 | 227210 |
| 2024-05-23 | 46.53 | $25.35 | 306833 |
| 2024-05-22 | 50.26 | $25.76 | 1.1M |
| 2024-05-21 | 57.27 | $26.42 | 323542 |
| 2024-05-20 | 58.21 | $26.50 | 436905 |
| 2024-05-17 | 55.63 | $26.20 | 244400 |
| 2024-05-16 | 53.73 | $25.99 | 418970 |
| 2024-05-15 | 58.24 | $26.39 | 640400 |
| 2024-05-14 | 69.47 | $27.20 | 256600 |
| 2024-05-13 | 65.84 | $26.73 | 217200 |
| 2024-05-10 | 65.67 | $26.71 | 234031 |
| 2024-05-09 | 67.53 | $26.83 | 278301 |
| 2024-05-08 | 64.77 | $26.48 | 203653 |
| 2024-05-07 | 66.14 | $26.57 | 189428 |
| 2024-05-06 | 65.84 | $26.53 | 254200 |
| 2024-05-03 | 62.97 | $26.17 | 199920 |
| 2024-05-02 | 59.57 | $25.79 | 262842 |
| 2024-05-01 | 65.43 | $26.18 | 213731 |
| 2024-04-30 | 62.17 | $25.82 | 150961 |
| 2024-04-29 | 64.41 | $25.96 | 176900 |
| 2024-04-26 | 63.79 | $25.89 | 137202 |
| 2024-04-25 | 62.92 | $25.79 | 121307 |
| 2024-04-24 | 63.06 | $25.80 | 142700 |
| 2024-04-23 | 62.15 | $25.69 | 164701 |
| 2024-04-22 | 59.74 | $25.41 | 219603 |
| 2024-04-19 | 56.45 | $25.06 | 174820 |
| 2024-04-18 | 53.56 | $24.78 | 132661 |
| 2024-04-17 | 53.68 | $24.79 | 144600 |
| 2024-04-16 | 49.70 | $24.42 | 248074 |
| 2024-04-15 | 49.37 | $24.39 | 203800 |
| 2024-04-12 | 50.65 | $24.51 | 242423 |
| 2024-04-11 | 56.72 | $25.03 | 142900 |
| 2024-04-10 | 55.45 | $24.90 | 186535 |
| 2024-04-09 | 58.72 | $25.16 | 241906 |
| 2024-04-08 | 56.86 | $24.96 | 175938 |
| 2024-04-05 | 56.01 | $24.87 | 114415 |
| 2024-04-04 | 53.61 | $24.62 | 199129 |
| 2024-04-03 | 56.92 | $24.90 | 153043 |
| 2024-04-02 | 54.64 | $24.66 | 191490 |
| 2024-04-01 | 55.10 | $24.70 | 254407 |
| 2024-03-28 | 58.13 | $24.96 | 378337 |
| 2024-03-27 | 55.83 | $24.70 | 212066 |
| 2024-03-26 | 53.48 | $24.45 | 198371 |
| 2024-03-25 | 50.81 | $24.18 | 187500 |
| 2024-03-22 | 49.69 | $24.07 | 137347 |
| 2024-03-21 | 51.30 | $24.23 | 244818 |
| 2024-03-20 | 49.25 | $24.02 | 244300 |
| 2024-03-19 | 47.23 | $23.82 | 297400 |
| 2024-03-18 | 45.80 | $23.68 | 344531 |
| 2024-03-15 | 47.92 | $23.92 | 718745 |
| 2024-03-14 | 45.84 | $23.71 | 438833 |
| 2024-03-13 | 59.21 | $24.96 | 419034 |
| 2024-03-12 | 57.91 | $24.82 | 380910 |
| 2024-03-11 | 55.69 | $24.59 | 539600 |
| 2024-03-08 | 53.78 | $24.40 | 305204 |
| 2024-03-07 | 54.25 | $24.44 | 321236 |
| 2024-03-06 | 51.97 | $24.21 | 1.1M |
| 2024-03-05 | 50.75 | $24.09 | 321500 |
| 2024-03-04 | 51.37 | $24.15 | 486800 |
| 2024-03-01 | 48.80 | $23.89 | 375175 |
| 2024-02-29 | 51.06 | $24.12 | 207714 |
| 2024-02-28 | 47.76 | $23.79 | 581714 |
| 2024-02-27 | 53.48 | $24.34 | 451964 |
| 2024-02-26 | 50.83 | $24.08 | 405124 |
| 2024-02-23 | 47.45 | $23.77 | 382955 |
| 2024-02-22 | 45.13 | $23.57 | 693417 |
| 2024-02-21 | 42.99 | $23.39 | 344778 |
| 2024-02-20 | 46.23 | $23.73 | 520807 |
| 2024-02-16 | 45.19 | $23.64 | 239631 |
| 2024-02-15 | 47.12 | $23.84 | 400852 |
| 2024-02-14 | 41.03 | $23.33 | 728800 |
| 2024-02-13 | 41.21 | $23.35 | 393989 |
| 2024-02-12 | 42.51 | $23.50 | 448097 |
| 2024-02-09 | 41.93 | $23.45 | 878301 |
| 2024-02-08 | 46.39 | $23.95 | 1.1M |
| 2024-02-07 | 48.25 | $24.14 | 323500 |
| 2024-02-06 | 47.41 | $24.06 | 381043 |
| 2024-02-05 | 51.27 | $24.45 | 574468 |
| 2024-02-02 | 51.68 | $24.49 | 253185 |
| 2024-02-01 | 49.97 | $24.31 | 553400 |
| 2024-01-31 | 52.41 | $24.56 | 1.1M |
| 2024-01-30 | 65.90 | $25.66 | 409670 |
| 2024-01-29 | 62.85 | $25.29 | 288812 |
| 2024-01-26 | 60.09 | $24.99 | 198107 |
| 2024-01-25 | 58.33 | $24.81 | 265283 |
| 2024-01-24 | 57.54 | $24.73 | 333432 |
| 2024-01-23 | 63.56 | $25.15 | 383500 |
| 2024-01-22 | 65.57 | $25.28 | 355549 |
| 2024-01-19 | 62.63 | $24.94 | 336098 |
| 2024-01-18 | 69.43 | $25.35 | 238600 |
| 2024-01-17 | 70.14 | $25.39 | 214400 |
| 2024-01-16 | 69.40 | $25.29 | 291544 |
| 2024-01-12 | 70.39 | $25.35 | 185425 |
| 2024-01-11 | 68.84 | $25.13 | 316183 |
| 2024-01-10 | 72.45 | $25.35 | 268173 |
| 2024-01-09 | 70.73 | $25.09 | 377021 |
| 2024-01-08 | 69.90 | $24.97 | 604216 |
| 2024-01-05 | 71.34 | $25.06 | 494620 |
| 2024-01-04 | 68.98 | $24.71 | 604000 |
| 2024-01-03 | 62.96 | $23.98 | 463724 |
| 2024-01-02 | 60.36 | $23.72 | 386452 |
| 2023-12-29 | 60.15 | $23.70 | 608169 |
| 2023-12-28 | 67.06 | $24.12 | 394657 |
| 2023-12-27 | 66.00 | $24.00 | 480800 |
| 2023-12-26 | 65.56 | $23.95 | 556517 |
| 2023-12-22 | 63.97 | $23.77 | 795163 |
| 2023-12-21 | 59.20 | $23.29 | 175038 |
| 2023-12-20 | 58.10 | $23.19 | 225814 |
| 2023-12-19 | 63.11 | $23.50 | 195878 |
| 2023-12-18 | 60.39 | $23.24 | 303823 |
| 2023-12-15 | 59.63 | $23.17 | 368100 |
| 2023-12-14 | 63.08 | $23.38 | 419300 |
| 2023-12-13 | 68.46 | $23.68 | 512400 |
| 2023-12-12 | 66.08 | $23.42 | 331693 |
| 2023-12-11 | 62.34 | $23.06 | 556633 |
| 2023-12-08 | 62.89 | $23.09 | 675893 |
| 2023-12-07 | 60.93 | $22.91 | 273900 |
| 2023-12-06 | 59.10 | $22.75 | 242100 |
| 2023-12-05 | 58.64 | $22.71 | 283500 |
| 2023-12-04 | 59.27 | $22.75 | 245140 |
| 2023-12-01 | 58.21 | $22.65 | 248894 |
| 2023-11-30 | 56.80 | $22.52 | 238132 |
| 2023-11-29 | 54.35 | $22.30 | 169700 |
| 2023-11-28 | 53.78 | $22.25 | 260333 |
| 2023-11-27 | 56.31 | $22.44 | 302500 |
| 2023-11-24 | 58.51 | $22.60 | 132200 |
| 2023-11-22 | 56.70 | $22.42 | 416000 |
| 2023-11-21 | 55.47 | $22.30 | 209800 |
| 2023-11-20 | 57.95 | $22.49 | 282600 |
| 2023-11-17 | 53.82 | $22.09 | 348921 |
| 2023-11-16 | 52.61 | $21.98 | 160588 |
| 2023-11-15 | 53.34 | $22.04 | 258218 |
| 2023-11-14 | 54.90 | $22.17 | 410513 |
| 2023-11-13 | 50.79 | $21.78 | 325400 |
| 2023-11-10 | 50.35 | $21.74 | 387694 |
| 2023-11-09 | 48.83 | $21.60 | 347624 |
| 2023-11-08 | 51.62 | $21.86 | 265095 |
| 2023-11-07 | 53.06 | $21.99 | 333700 |
| 2023-11-06 | 49.90 | $21.68 | 540545 |
| 2023-11-03 | 49.05 | $21.60 | 573133 |
| 2023-11-02 | 49.05 | $21.60 | 1.1M |
| 2023-11-01 | 46.83 | $21.38 | 1.6M |
| 2023-10-31 | 49.24 | $21.64 | 469900 |
| 2023-10-30 | 43.39 | $21.09 | 237203 |
| 2023-10-27 | 40.05 | $20.81 | 215477 |
| 2023-10-26 | 43.07 | $21.16 | 137526 |
| 2023-10-25 | 42.24 | $21.09 | 188143 |
| 2023-10-24 | 44.16 | $21.31 | 180331 |
| 2023-10-23 | 39.67 | $20.93 | 377903 |
| 2023-10-20 | 43.23 | $21.34 | 190948 |
| 2023-10-19 | 44.72 | $21.50 | 193518 |
| 2023-10-18 | 47.85 | $21.82 | 258027 |
| 2023-10-17 | 52.08 | $22.21 | 160364 |
| 2023-10-16 | 53.10 | $22.30 | 215697 |
| 2023-10-13 | 48.73 | $21.89 | 214471 |
| 2023-10-12 | 46.53 | $21.70 | 292143 |
| 2023-10-11 | 50.30 | $22.05 | 275744 |
| 2023-10-10 | 51.20 | $22.13 | 203500 |
| 2023-10-09 | 48.80 | $21.91 | 211900 |
| 2023-10-06 | 48.26 | $21.86 | 191872 |
| 2023-10-05 | 47.72 | $21.81 | 143377 |
| 2023-10-04 | 46.68 | $21.71 | 236940 |
| 2023-10-03 | 46.28 | $21.67 | 558708 |
| 2023-10-02 | 52.67 | $22.34 | 435935 |
| 2023-09-29 | 59.17 | $22.90 | 351637 |
| 2023-09-28 | 61.08 | $23.05 | 376063 |
| 2023-09-27 | 58.62 | $22.76 | 322100 |
| 2023-09-26 | 54.98 | $22.37 | 320716 |
| 2023-09-25 | 60.42 | $22.79 | 251148 |
| 2023-09-22 | 57.16 | $22.45 | 253658 |
| 2023-09-21 | 54.33 | $22.18 | 323096 |
| 2023-09-20 | 60.21 | $22.60 | 337076 |
| 2023-09-19 | 61.57 | $22.69 | 277875 |
| 2023-09-18 | 59.95 | $22.52 | 395700 |
| 2023-09-15 | 55.55 | $22.10 | 447934 |
| 2023-09-14 | 54.07 | $21.97 | 618648 |
| 2023-09-13 | 65.79 | $22.70 | 1.0M |
| 2023-09-12 | 62.62 | $22.40 | 770300 |
| 2023-09-11 | 61.96 | $22.34 | 289400 |
| 2023-09-08 | 58.93 | $22.08 | 195513 |
| 2023-09-07 | 57.58 | $21.97 | 208824 |
| 2023-09-06 | 56.33 | $21.87 | 172625 |
| 2023-09-05 | 61.10 | $22.15 | 195916 |
| 2023-09-01 | 61.45 | $22.17 | 235613 |
| 2023-08-31 | 60.25 | $22.06 | 252720 |
| 2023-08-30 | 61.41 | $22.13 | 240513 |
| 2023-08-29 | 60.27 | $22.02 | 293400 |
| 2023-08-28 | 60.58 | $22.04 | 241107 |
| 2023-08-25 | 58.25 | $21.81 | 229065 |
| 2023-08-24 | 57.31 | $21.72 | 190100 |
| 2023-08-23 | 55.95 | $21.59 | 248600 |
| 2023-08-22 | 53.34 | $21.35 | 284200 |
| 2023-08-21 | 59.94 | $21.82 | 155200 |
| 2023-08-18 | 60.85 | $21.88 | 310032 |
| 2023-08-17 | 57.02 | $21.51 | 279703 |
| 2023-08-16 | 62.87 | $21.88 | 239700 |
| 2023-08-15 | 63.03 | $21.89 | 241700 |
| 2023-08-14 | 69.68 | $22.27 | 245708 |
| 2023-08-11 | 67.54 | $22.02 | 249638 |
| 2023-08-10 | 73.66 | $22.33 | 365841 |
| 2023-08-09 | 76.86 | $22.48 | 415222 |
| 2023-08-08 | 77.50 | $22.51 | 505403 |
| 2023-08-07 | 71.10 | $21.67 | 313300 |
| 2023-08-04 | 70.34 | $21.59 | 260502 |
| 2023-08-03 | 68.67 | $21.42 | 185059 |
| 2023-08-02 | 67.86 | $21.34 | 318782 |
| 2023-08-01 | 66.20 | $21.18 | 405980 |
| 2023-07-31 | 61.60 | $20.79 | 263437 |
| 2023-07-28 | 66.92 | $21.03 | 226027 |
| 2023-07-27 | 68.56 | $21.10 | 178203 |
| 2023-07-26 | 71.90 | $21.24 | 190049 |
| 2023-07-25 | 70.94 | $21.14 | 261666 |
| 2023-07-24 | 71.88 | $21.18 | 397277 |
| 2023-07-21 | 69.90 | $20.97 | 465755 |
| 2023-07-20 | 69.21 | $20.90 | 538523 |
| 2023-07-19 | 70.52 | $20.96 | 1.9M |
| 2023-07-18 | 72.25 | $21.04 | 302400 |
| 2023-07-17 | 72.89 | $21.07 | 304900 |
| 2023-07-14 | 71.11 | $20.85 | 160751 |
| 2023-07-13 | 70.27 | $20.75 | 239475 |
| 2023-07-12 | 68.35 | $20.53 | 147854 |
| 2023-07-11 | 66.77 | $20.36 | 181036 |
| 2023-07-10 | 67.52 | $20.40 | 211748 |
| 2023-07-07 | 64.99 | $20.13 | 235321 |
| 2023-07-06 | 62.84 | $19.92 | 215598 |
| 2023-07-05 | 63.02 | $19.93 | 244266 |
| 2023-07-03 | 62.02 | $19.83 | 193200 |
| 2023-06-30 | 60.91 | $19.72 | 310127 |
| 2023-06-29 | 61.69 | $19.77 | 162731 |
| 2023-06-28 | 60.83 | $19.68 | 331464 |
| 2023-06-27 | 57.00 | $19.30 | 296143 |
| 2023-06-26 | 53.34 | $18.98 | 178200 |
| 2023-06-23 | 51.88 | $18.86 | 218931 |
| 2023-06-22 | 55.01 | $19.09 | 418343 |
| 2023-06-21 | 57.29 | $19.25 | 244393 |
| 2023-06-20 | 56.76 | $19.20 | 240556 |
| 2023-06-16 | 55.38 | $19.07 | 661800 |
| 2023-06-15 | 58.80 | $19.32 | 222638 |
| 2023-06-14 | 56.88 | $19.13 | 430600 |
| 2023-06-13 | 71.15 | $19.99 | 505700 |
| 2023-06-12 | 70.07 | $19.86 | 990904 |
| 2023-06-09 | 70.07 | $19.86 | 506852 |
| 2023-06-08 | 68.18 | $19.63 | 404100 |
| 2023-06-07 | 65.65 | $19.35 | 282000 |
| 2023-06-06 | 62.75 | $19.06 | 273839 |
| 2023-06-05 | 60.34 | $18.84 | 349812 |
| 2023-06-02 | 58.60 | $18.69 | 207222 |
| 2023-06-01 | 57.29 | $18.58 | 527119 |
| 2023-05-31 | 53.77 | $18.30 | 271200 |
| 2023-05-30 | 55.47 | $18.41 | 299821 |
| 2023-05-26 | 55.94 | $18.44 | 297800 |
| 2023-05-25 | 52.57 | $18.17 | 146510 |
| 2023-05-24 | 53.72 | $18.25 | 649729 |
| 2023-05-23 | 55.16 | $18.35 | 314791 |
| 2023-05-22 | 54.70 | $18.31 | 198500 |
| 2023-05-19 | 52.86 | $18.15 | 205501 |
| 2023-05-18 | 52.17 | $18.09 | 107657 |
| 2023-05-17 | 50.91 | $17.98 | 174600 |
| 2023-05-16 | 46.67 | $17.63 | 148508 |
| 2023-05-15 | 48.85 | $17.82 | 143535 |
| 2023-05-12 | 48.00 | $17.75 | 110500 |
| 2023-05-11 | 48.88 | $17.83 | 141809 |
| 2023-05-10 | 50.87 | $18.01 | 166200 |
| 2023-05-09 | 49.90 | $17.92 | 156100 |
| 2023-05-08 | 51.40 | $18.06 | 265675 |
| 2023-05-05 | 50.49 | $17.97 | 474802 |
| 2023-05-04 | 45.07 | $17.47 | 560112 |
| 2023-05-03 | 48.94 | $17.85 | 457181 |
| 2023-05-02 | 48.39 | $17.80 | 546255 |
| 2023-05-01 | 49.93 | $17.95 | 1.3M |
| 2023-04-28 | 51.81 | $18.13 | 376764 |
| 2023-04-27 | 52.65 | $18.21 | 421813 |
| 2023-04-26 | 43.40 | $17.36 | 380300 |
| 2023-04-25 | 46.12 | $17.63 | 280005 |
| 2023-04-24 | 49.62 | $17.95 | 1.6M |
| 2023-04-21 | 52.84 | $18.22 | 190675 |
| 2023-04-20 | 53.69 | $18.29 | 155938 |
| 2023-04-19 | 57.62 | $18.60 | 172517 |
| 2023-04-18 | 54.24 | $18.27 | 182500 |
| 2023-04-17 | 59.73 | $18.67 | 246423 |
| 2023-04-14 | 55.32 | $18.26 | 353900 |
| 2023-04-13 | 54.87 | $18.22 | 368368 |
| 2023-04-12 | 46.53 | $17.58 | 218885 |
| 2023-04-11 | 43.92 | $17.41 | 164400 |
| 2023-04-10 | 44.52 | $17.46 | 137600 |
| 2023-04-06 | 45.48 | $17.54 | 114329 |
| 2023-04-05 | 42.55 | $17.34 | 162503 |
| 2023-04-04 | 45.95 | $17.63 | 197512 |
| 2023-04-03 | 49.18 | $17.88 | 276400 |
| 2023-03-31 | 47.79 | $17.78 | 322412 |
| 2023-03-30 | 43.68 | $17.50 | 165918 |
| 2023-03-29 | 44.88 | $17.60 | 176824 |
| 2023-03-28 | 41.53 | $17.38 | 80642 |
| 2023-03-27 | 40.91 | $17.34 | 138800 |
| 2023-03-24 | 38.91 | $17.21 | 180400 |
| 2023-03-23 | 36.72 | $17.07 | 212600 |
| 2023-03-22 | 35.31 | $16.98 | 223964 |
| 2023-03-21 | 38.00 | $17.28 | 232400 |
| 2023-03-20 | 31.91 | $16.91 | 279732 |
| 2023-03-17 | 32.65 | $17.00 | 355118 |
| 2023-03-16 | 34.51 | $17.22 | 314725 |
| 2023-03-15 | 28.73 | $16.89 | 498522 |
| 2023-03-14 | 29.71 | $17.02 | 452900 |
| 2023-03-13 | 31.19 | $17.21 | 719408 |
| 2023-03-10 | 31.27 | $17.22 | 910400 |
| 2023-03-09 | 39.29 | $18.08 | 500700 |
| 2023-03-08 | 49.72 | $18.82 | 242822 |
| 2023-03-07 | 49.20 | $18.79 | 369500 |
| 2023-03-06 | 50.02 | $18.84 | 237400 |
| 2023-03-03 | 49.54 | $18.81 | 208749 |
| 2023-03-02 | 47.31 | $18.67 | 190953 |
| 2023-03-01 | 47.31 | $18.67 | 209657 |
| 2023-02-28 | 48.99 | $18.79 | 286212 |
| 2023-02-27 | 50.70 | $18.91 | 371500 |
| 2023-02-24 | 52.89 | $19.06 | 234171 |
| 2023-02-23 | 54.84 | $19.19 | 184154 |
| 2023-02-22 | 53.59 | $19.09 | 221400 |
| 2023-02-21 | 52.59 | $19.01 | 293149 |
| 2023-02-17 | 58.24 | $19.39 | 379000 |
| 2023-02-16 | 56.24 | $19.22 | 292400 |
| 2023-02-15 | 55.53 | $19.16 | 225526 |
| 2023-02-14 | 55.18 | $19.13 | 274900 |
| 2023-02-13 | 57.46 | $19.29 | 190200 |
| 2023-02-10 | 55.72 | $19.13 | 203706 |
| 2023-02-09 | 54.96 | $19.06 | 222460 |
| 2023-02-08 | 57.51 | $19.25 | 180199 |
| 2023-02-07 | 62.29 | $19.58 | 214307 |
| 2023-02-06 | 61.18 | $19.46 | 247426 |
| 2023-02-03 | 63.55 | $19.62 | 286162 |
| 2023-02-02 | 64.75 | $19.70 | 354639 |
| 2023-02-01 | 69.90 | $20.03 | 327600 |
| 2023-01-31 | 68.30 | $19.81 | 450500 |
| 2023-01-30 | 60.18 | $18.92 | 307348 |
| 2023-01-27 | 63.67 | $19.12 | 160916 |
| 2023-01-26 | 62.32 | $18.99 | 205039 |
| 2023-01-25 | 60.61 | $18.83 | 173300 |
| 2023-01-24 | 59.86 | $18.76 | 247614 |
| 2023-01-23 | 59.86 | $18.76 | 155068 |
| 2023-01-20 | 57.77 | $18.56 | 129000 |
| 2023-01-19 | 54.39 | $18.26 | 155300 |
| 2023-01-18 | 56.99 | $18.44 | 218719 |
| 2023-01-17 | 58.77 | $18.56 | 220613 |
| 2023-01-13 | 56.39 | $18.34 | 237009 |
| 2023-01-12 | 61.60 | $18.68 | 255442 |
| 2023-01-11 | 56.68 | $18.24 | 246500 |
| 2023-01-10 | 55.95 | $18.18 | 246574 |
| 2023-01-09 | 55.36 | $18.13 | 362561 |
| 2023-01-06 | 52.68 | $17.91 | 322973 |
| 2023-01-05 | 46.13 | $17.44 | 252516 |
| 2023-01-04 | 47.59 | $17.55 | 211887 |
| 2023-01-03 | 44.23 | $17.33 | 328864 |
| 2022-12-30 | 40.43 | $17.10 | 552123 |
| 2022-12-29 | 39.75 | $17.06 | 243214 |
| 2022-12-28 | 38.42 | $16.98 | 280542 |
| 2022-12-27 | 39.88 | $17.12 | 404434 |
| 2022-12-23 | 41.83 | $17.30 | 420329 |
| 2022-12-22 | 39.81 | $17.17 | 278177 |
| 2022-12-21 | 37.43 | $17.02 | 243800 |
| 2022-12-20 | 36.80 | $16.98 | 322900 |
| 2022-12-19 | 36.98 | $17.00 | 524616 |
| 2022-12-16 | 40.21 | $17.35 | 1.1M |
| 2022-12-15 | 40.49 | $17.38 | 360274 |
| 2022-12-14 | 42.22 | $17.56 | 439434 |
| 2022-12-13 | 52.77 | $18.45 | 495207 |
| 2022-12-12 | 50.80 | $18.30 | 553764 |
| 2022-12-09 | 50.41 | $18.27 | 476033 |
| 2022-12-08 | 44.36 | $17.84 | 293200 |
| 2022-12-07 | 43.75 | $17.80 | 333400 |
| 2022-12-06 | 44.33 | $17.85 | 374360 |
| 2022-12-05 | 46.77 | $18.06 | 1.3M |
| 2022-12-02 | 48.60 | $18.21 | 281220 |
| 2022-12-01 | 47.82 | $18.15 | 225419 |
| 2022-11-30 | 47.70 | $18.14 | 323213 |
| 2022-11-29 | 48.25 | $18.19 | 191228 |
| 2022-11-28 | 47.21 | $18.10 | 378900 |
| 2022-11-25 | 49.18 | $18.29 | 155700 |
| 2022-11-23 | 48.54 | $18.23 | 269600 |
| 2022-11-22 | 47.59 | $18.14 | 353246 |
| 2022-11-21 | 45.47 | $17.94 | 345406 |
| 2022-11-18 | 46.27 | $18.03 | 259900 |
| 2022-11-17 | 48.24 | $18.25 | 273600 |
| 2022-11-16 | 46.16 | $18.04 | 318042 |
| 2022-11-15 | 50.47 | $18.51 | 1.9M |
| 2022-11-14 | 56.66 | $19.09 | 131811 |
| 2022-11-11 | 59.29 | $19.31 | 86240 |
| 2022-11-10 | 58.37 | $19.20 | 168649 |
| 2022-11-09 | 57.38 | $19.08 | 134196 |
| 2022-11-08 | 60.95 | $19.39 | 234302 |
| 2022-11-07 | 63.49 | $19.60 | 150300 |
| 2022-11-04 | 61.30 | $19.30 | 201449 |
| 2022-11-03 | 57.68 | $18.85 | 198443 |
| 2022-11-02 | 60.42 | $19.08 | 171705 |
| 2022-11-01 | 63.15 | $19.30 | 235800 |
| 2022-10-31 | 59.61 | $18.85 | 162500 |
| 2022-10-28 | 57.90 | $18.65 | 112730 |
| 2022-10-27 | 55.29 | $18.36 | 185513 |
| 2022-10-26 | 52.09 | $18.03 | 125200 |
| 2022-10-25 | 50.77 | $17.90 | 282730 |
| 2022-10-24 | 47.72 | $17.61 | 215200 |
| 2022-10-21 | 46.19 | $17.47 | 198900 |
| 2022-10-20 | 43.25 | $17.21 | 155809 |
| 2022-10-19 | 43.69 | $17.26 | 245455 |
| 2022-10-18 | 42.70 | $17.17 | 186430 |
| 2022-10-17 | 41.85 | $17.09 | 169824 |
| 2022-10-14 | 38.68 | $16.80 | 206500 |
| 2022-10-13 | 40.48 | $17.05 | 161800 |
| 2022-10-12 | 37.14 | $16.75 | 171955 |
| 2022-10-11 | 37.03 | $16.74 | 141900 |
| 2022-10-10 | 37.41 | $16.80 | 141068 |
| 2022-10-07 | 36.69 | $16.73 | 176885 |
| 2022-10-06 | 37.87 | $16.93 | 102125 |
| 2022-10-05 | 39.63 | $17.22 | 145872 |
| 2022-10-04 | 41.86 | $17.57 | 348300 |
| 2022-10-03 | 36.74 | $17.04 | 281714 |
| 2022-09-30 | 35.73 | $16.94 | 189500 |
| 2022-09-29 | 34.22 | $16.79 | 266900 |
| 2022-09-28 | 39.35 | $17.67 | 209597 |
| 2022-09-27 | 34.48 | $17.21 | 906700 |
| 2022-09-26 | 32.46 | $17.03 | 295810 |
| 2022-09-23 | 35.27 | $17.52 | 320128 |
| 2022-09-22 | 36.62 | $17.74 | 222439 |
| 2022-09-21 | 42.21 | $18.54 | 217744 |
| 2022-09-20 | 35.02 | $17.93 | 193041 |
| 2022-09-19 | 37.19 | $18.23 | 289083 |
| 2022-09-16 | 32.99 | $17.91 | 485520 |
| 2022-09-15 | 35.60 | $18.28 | 143400 |
| 2022-09-14 | 34.68 | $18.21 | 314824 |
| 2022-09-13 | 40.55 | $18.95 | 300996 |
| 2022-09-12 | 44.73 | $19.38 | 294900 |
| 2022-09-09 | 41.39 | $19.13 | 162451 |
| 2022-09-08 | 38.42 | $18.92 | 98000 |
| 2022-09-07 | 38.14 | $18.90 | 128341 |
| 2022-09-06 | 36.76 | $18.80 | 155417 |
| 2022-09-02 | 38.82 | $19.05 | 256672 |
| 2022-09-01 | 35.95 | $18.84 | 198700 |
| 2022-08-31 | 41.80 | $19.50 | 123900 |
| 2022-08-30 | 43.95 | $19.71 | 152442 |
| 2022-08-29 | 47.99 | $20.07 | 127403 |
| 2022-08-26 | 51.62 | $20.36 | 125345 |
| 2022-08-25 | 54.60 | $20.58 | 121700 |
| 2022-08-24 | 53.91 | $20.52 | 77318 |
| 2022-08-23 | 52.66 | $20.41 | 107100 |
| 2022-08-22 | 51.17 | $20.28 | 154613 |
| 2022-08-19 | 55.37 | $20.61 | 136775 |
| 2022-08-18 | 58.40 | $20.83 | 202338 |
| 2022-08-17 | 53.45 | $20.38 | 133831 |
| 2022-08-16 | 63.12 | $20.99 | 115800 |
| 2022-08-15 | 62.70 | $20.95 | 156568 |
| 2022-08-12 | 62.50 | $20.93 | 89200 |
| 2022-08-11 | 59.79 | $20.67 | 130903 |
| 2022-08-10 | 59.69 | $20.66 | 113000 |
| 2022-08-09 | 57.33 | $20.44 | 108730 |
| 2022-08-08 | 56.79 | $20.39 | 269731 |
| 2022-08-05 | 55.26 | $20.25 | 149400 |
| 2022-08-04 | 51.18 | $19.90 | 147200 |
| 2022-08-03 | 54.27 | $20.13 | 270926 |
| 2022-08-02 | 53.93 | $20.10 | 285809 |
| 2022-08-01 | 55.52 | $20.22 | 120500 |
| 2022-07-29 | 52.88 | $19.98 | 140031 |
| 2022-07-28 | 51.16 | $19.83 | 129238 |
| 2022-07-27 | 48.03 | $19.57 | 88219 |
| 2022-07-26 | 47.16 | $19.50 | 55116 |
| 2022-07-25 | 47.16 | $19.50 | 110400 |
| 2022-07-22 | 47.78 | $19.56 | 114048 |
| 2022-07-21 | 47.56 | $19.54 | 73514 |
| 2022-07-20 | 47.36 | $19.52 | 101400 |
| 2022-07-19 | 44.76 | $19.27 | 77621 |
| 2022-07-18 | 41.93 | $19.01 | 113400 |
| 2022-07-15 | 37.61 | $18.64 | 68448 |
| 2022-07-14 | 35.39 | $18.46 | 86400 |
| 2022-07-13 | 36.77 | $18.66 | 95729 |
| 2022-07-12 | 36.91 | $18.68 | 99300 |
| 2022-07-11 | 36.00 | $18.60 | 90050 |
| 2022-07-08 | 38.15 | $18.93 | 86156 |
| 2022-07-07 | 35.95 | $18.73 | 238852 |
| 2022-07-06 | 34.17 | $18.57 | 197902 |
| 2022-07-05 | 36.01 | $18.88 | 177795 |
| 2022-07-01 | 34.94 | $18.78 | 369000 |
| 2022-06-30 | 30.98 | $18.42 | 403841 |
| 2022-06-29 | 31.59 | $18.54 | 162051 |
| 2022-06-28 | 32.71 | $18.76 | 181105 |
| 2022-06-27 | 33.06 | $18.83 | 136858 |
| 2022-06-24 | 32.37 | $18.76 | 153836 |
| 2022-06-23 | 29.69 | $18.49 | 178700 |
| 2022-06-22 | 27.98 | $18.32 | 155133 |
| 2022-06-21 | 29.25 | $18.64 | 321100 |
| 2022-06-17 | 23.93 | $18.12 | 789600 |
| 2022-06-16 | 22.54 | $17.99 | 442119 |
| 2022-06-15 | 24.93 | $18.71 | 386100 |
| 2022-06-14 | 25.10 | $18.76 | 516040 |
| 2022-06-13 | 29.39 | $19.85 | 411342 |
| 2022-06-10 | 37.11 | $21.25 | 304683 |
| 2022-06-09 | 39.73 | $21.62 | 216589 |
| 2022-06-08 | 41.38 | $21.84 | 290009 |
| 2022-06-07 | 41.61 | $21.87 | 203531 |
| 2022-06-06 | 43.71 | $22.15 | 157324 |
| 2022-06-03 | 44.01 | $22.19 | 216820 |
| 2022-06-02 | 43.92 | $22.18 | 410600 |
| 2022-06-01 | 44.61 | $22.28 | 479063 |
| 2022-05-31 | 45.08 | $22.35 | 233607 |
| 2022-05-27 | 47.85 | $22.75 | 322800 |
| 2022-05-26 | 46.36 | $22.56 | 130154 |
| 2022-05-25 | 46.36 | $22.56 | 172100 |
| 2022-05-24 | 44.02 | $22.25 | 140725 |
| 2022-05-23 | 40.85 | $21.85 | 108436 |
| 2022-05-20 | 38.46 | $21.56 | 237530 |
| 2022-05-19 | 41.85 | $22.17 | 111200 |
| 2022-05-18 | 45.40 | $22.74 | 139432 |
| 2022-05-17 | 49.31 | $23.30 | 69132 |
| 2022-05-16 | 47.70 | $23.09 | 70529 |
| 2022-05-13 | 44.36 | $22.67 | 160994 |
| 2022-05-12 | 37.18 | $21.88 | 294417 |
| 2022-05-11 | 44.01 | $22.88 | 133753 |
| 2022-05-10 | 44.79 | $22.98 | 187600 |
| 2022-05-09 | 44.94 | $23.00 | 119207 |
| 2022-05-06 | 49.04 | $23.52 | 91361 |
| 2022-05-05 | 47.28 | $23.32 | 89300 |
| 2022-05-04 | 50.69 | $23.73 | 80270 |
| 2022-05-03 | 46.78 | $23.29 | 184700 |
| 2022-05-02 | 38.95 | $22.54 | 359835 |
| 2022-04-29 | 44.51 | $23.21 | 150929 |
| 2022-04-28 | 49.41 | $23.70 | 151686 |
| 2022-04-27 | 43.77 | $23.23 | 118000 |
| 2022-04-26 | 41.94 | $23.09 | 126300 |
| 2022-04-25 | 50.14 | $23.83 | 144900 |
| 2022-04-22 | 46.80 | $23.58 | 86033 |
| 2022-04-21 | 51.81 | $23.96 | 71315 |
| 2022-04-20 | 53.23 | $24.06 | 124721 |
| 2022-04-19 | 51.19 | $23.90 | 101168 |
| 2022-04-18 | 48.10 | $23.67 | 156300 |
| 2022-04-14 | 42.70 | $23.31 | 65943 |
| 2022-04-13 | 41.58 | $23.24 | 57909 |
| 2022-04-12 | 38.65 | $23.06 | 81478 |
| 2022-04-11 | 39.70 | $23.16 | 91211 |
| 2022-04-08 | 41.19 | $23.30 | 73000 |
| 2022-04-07 | 41.04 | $23.29 | 116100 |
| 2022-04-06 | 40.75 | $23.27 | 124426 |
| 2022-04-05 | 43.80 | $23.57 | 103142 |
| 2022-04-04 | 45.30 | $23.71 | 122400 |
| 2022-04-01 | 49.44 | $24.07 | 154941 |
| 2022-03-31 | 44.93 | $23.73 | 157800 |
| 2022-03-30 | 42.49 | $23.56 | 122300 |
| 2022-03-29 | 45.77 | $23.85 | 155800 |
| 2022-03-28 | 44.94 | $23.79 | 182000 |
| 2022-03-25 | 41.81 | $23.57 | 192327 |
| 2022-03-24 | 33.85 | $23.08 | 190635 |
| 2022-03-23 | 36.05 | $23.31 | 136503 |
| 2022-03-22 | 40.38 | $23.71 | 108300 |
| 2022-03-21 | 40.21 | $23.70 | 173628 |
| 2022-03-18 | 37.84 | $23.56 | 375533 |
| 2022-03-17 | 38.05 | $23.58 | 117519 |
| 2022-03-16 | 33.07 | $23.29 | 152522 |
| 2022-03-15 | 35.10 | $23.51 | 155100 |
| 2022-03-14 | 34.41 | $23.47 | 415564 |
| 2022-03-11 | 35.49 | $23.59 | 160226 |
| 2022-03-10 | 37.65 | $23.82 | 107200 |
| 2022-03-09 | 39.23 | $23.98 | 96689 |
| 2022-03-08 | 36.05 | $23.78 | 114338 |
| 2022-03-07 | 36.41 | $23.82 | 146800 |
| 2022-03-04 | 42.39 | $24.41 | 91246 |
| 2022-03-03 | 42.84 | $24.45 | 90717 |
| 2022-03-02 | 43.28 | $24.49 | 209640 |
| 2022-03-01 | 43.00 | $24.47 | 73723 |
| 2022-02-28 | 43.30 | $24.50 | 115709 |
| 2022-02-25 | 43.05 | $24.48 | 114100 |
| 2022-02-24 | 42.68 | $24.45 | 188100 |
| 2022-02-23 | 41.25 | $24.33 | 71800 |
| 2022-02-22 | 42.00 | $24.42 | 144538 |
| 2022-02-18 | 45.76 | $24.85 | 81750 |
| 2022-02-17 | 46.40 | $24.92 | 95735 |
| 2022-02-16 | 47.12 | $25.00 | 105846 |
| 2022-02-15 | 47.12 | $25.00 | 58135 |
| 2022-02-14 | 45.99 | $24.88 | 111400 |
| 2022-02-11 | 48.98 | $25.24 | 91520 |
| 2022-02-10 | 51.45 | $25.52 | 91841 |
| 2022-02-09 | 51.71 | $25.55 | 74400 |
| 2022-02-08 | 52.83 | $25.68 | 70147 |
| 2022-02-07 | 54.83 | $25.91 | 110145 |
| 2022-02-04 | 54.69 | $25.89 | 86904 |
| 2022-02-03 | 56.63 | $26.12 | 88900 |
| 2022-02-02 | 58.61 | $26.35 | 159121 |
| 2022-02-01 | 57.82 | $26.22 | 248100 |
| 2022-01-31 | 48.30 | $24.90 | 82500 |
| 2022-01-28 | 43.33 | $24.36 | 54522 |
| 2022-01-27 | 40.40 | $24.07 | 65700 |
| 2022-01-26 | 41.60 | $24.24 | 123709 |
| 2022-01-25 | 41.95 | $24.29 | 105236 |
| 2022-01-24 | 35.51 | $23.66 | 308724 |
| 2022-01-21 | 35.63 | $23.68 | 191436 |
| 2022-01-20 | 39.68 | $24.32 | 104700 |
| 2022-01-19 | 42.09 | $24.66 | 126018 |
| 2022-01-18 | 45.82 | $25.14 | 134200 |
| 2022-01-14 | 41.29 | $24.70 | 139603 |
| 2022-01-13 | 44.16 | $25.06 | 54800 |
| 2022-01-12 | 45.75 | $25.25 | 64442 |
| 2022-01-11 | 43.93 | $25.07 | 79000 |
| 2022-01-10 | 40.55 | $24.75 | 125000 |
| 2022-01-07 | 41.98 | $24.94 | 99611 |
| 2022-01-06 | 40.62 | $24.81 | 104516 |
| 2022-01-05 | 39.17 | $24.67 | 106517 |
| 2022-01-04 | 43.43 | $25.26 | 115333 |
| 2022-01-03 | 45.09 | $25.47 | 104129 |
| 2021-12-31 | 43.22 | $25.28 | 167247 |
| 2021-12-30 | 38.30 | $24.81 | 116738 |
| 2021-12-29 | 38.91 | $24.90 | 196500 |
| 2021-12-28 | 39.79 | $25.03 | 188150 |
| 2021-12-27 | 40.19 | $25.09 | 263400 |
| 2021-12-23 | 41.63 | $25.31 | 121913 |
| 2021-12-22 | 38.68 | $25.00 | 124300 |
| 2021-12-21 | 34.41 | $24.58 | 96229 |
| 2021-12-20 | 30.59 | $24.23 | 229846 |
| 2021-12-17 | 33.45 | $24.77 | 213003 |
| 2021-12-16 | 34.18 | $24.90 | 154900 |
| 2021-12-15 | 36.45 | $25.29 | 103004 |
| 2021-12-14 | 33.55 | $25.02 | 242898 |
| 2021-12-13 | 44.57 | $26.56 | 195415 |
| 2021-12-10 | 47.66 | $26.88 | 123763 |
| 2021-12-09 | 47.33 | $26.85 | 151054 |
| 2021-12-08 | 48.28 | $26.95 | 105531 |
| 2021-12-07 | 49.12 | $27.04 | 99816 |
| 2021-12-06 | 47.68 | $26.89 | 203081 |
| 2021-12-03 | 47.01 | $26.82 | 223900 |
| 2021-12-02 | 46.36 | $26.75 | 133501 |
| 2021-12-01 | 44.51 | $26.55 | 195952 |
| 2021-11-30 | 48.31 | $27.03 | 114427 |
| 2021-11-29 | 51.34 | $27.38 | 88400 |
| 2021-11-26 | 49.62 | $27.18 | 101700 |
| 2021-11-24 | 51.70 | $27.42 | 38142 |
| 2021-11-23 | 53.29 | $27.60 | 46506 |
| 2021-11-22 | 51.23 | $27.34 | 102229 |
| 2021-11-19 | 52.94 | $27.54 | 56239 |
| 2021-11-18 | 55.30 | $27.81 | 143707 |
| 2021-11-17 | 55.02 | $27.77 | 74425 |
| 2021-11-16 | 57.79 | $28.09 | 114143 |
| 2021-11-15 | 55.32 | $27.72 | 121446 |
| 2021-11-12 | 52.91 | $27.38 | 51514 |
| 2021-11-11 | 53.47 | $27.45 | 53600 |
| 2021-11-10 | 51.14 | $27.12 | 77216 |
| 2021-11-09 | 51.36 | $27.15 | 111500 |
| 2021-11-08 | 51.71 | $27.20 | 96100 |
| 2021-11-05 | 53.77 | $27.49 | 146900 |
| 2021-11-04 | 49.71 | $26.87 | 116700 |
| 2021-11-03 | 50.80 | $27.03 | 241015 |
| 2021-11-02 | 42.72 | $25.95 | 309182 |
| 2021-11-01 | 41.28 | $25.78 | 859024 |
| 2021-10-29 | 63.01 | $28.23 | 92816 |
| 2021-10-28 | 61.35 | $28.02 | 53400 |
| 2021-10-27 | 59.81 | $27.83 | 64598 |
| 2021-10-26 | 60.78 | $27.91 | 87626 |
| 2021-10-25 | 66.29 | $28.34 | 84900 |
| 2021-10-22 | 62.20 | $27.80 | 53900 |
| 2021-10-21 | 63.28 | $27.88 | 114343 |
| 2021-10-20 | 65.03 | $28.01 | 145996 |
| 2021-10-19 | 61.96 | $27.61 | 60800 |
| 2021-10-18 | 60.65 | $27.45 | 103326 |
| 2021-10-15 | 60.49 | $27.43 | 89500 |
| 2021-10-14 | 59.14 | $27.26 | 82634 |
| 2021-10-13 | 59.83 | $27.32 | 75484 |
| 2021-10-12 | 57.31 | $27.00 | 97947 |
| 2021-10-11 | 56.17 | $26.86 | 157360 |
| 2021-10-08 | 51.22 | $26.30 | 57369 |
| 2021-10-07 | 48.34 | $26.01 | 84213 |
| 2021-10-06 | 49.78 | $26.16 | 95100 |
| 2021-10-05 | 50.26 | $26.21 | 64504 |
| 2021-10-04 | 49.99 | $26.18 | 107326 |
| 2021-10-01 | 46.57 | $25.81 | 104045 |
| 2021-09-30 | 39.93 | $25.18 | 146100 |
| 2021-09-29 | 42.31 | $25.48 | 118200 |
| 2021-09-28 | 41.65 | $25.42 | 108400 |
| 2021-09-27 | 43.71 | $25.68 | 137841 |
| 2021-09-24 | 43.20 | $25.63 | 112000 |
| 2021-09-23 | 45.90 | $25.97 | 90130 |
| 2021-09-22 | 44.54 | $25.83 | 118500 |
| 2021-09-21 | 43.38 | $25.71 | 115739 |
| 2021-09-20 | 42.14 | $25.58 | 242038 |
| 2021-09-17 | 44.95 | $25.97 | 266700 |
| 2021-09-16 | 46.15 | $26.13 | 136400 |
| 2021-09-15 | 47.74 | $26.34 | 127927 |
| 2021-09-14 | 46.58 | $26.20 | 166050 |
| 2021-09-13 | 55.66 | $27.28 | 301049 |
| 2021-09-10 | 57.24 | $27.44 | 171004 |
| 2021-09-09 | 59.74 | $27.69 | 240271 |
| 2021-09-08 | 58.50 | $27.51 | 316200 |
| 2021-09-07 | 57.74 | $27.40 | 220691 |
| 2021-09-03 | 59.81 | $27.62 | 201046 |
| 2021-09-02 | 56.22 | $27.09 | 119994 |
| 2021-09-01 | 56.22 | $27.09 | 142300 |
| 2021-08-31 | 49.35 | $26.20 | 67185 |
| 2021-08-30 | 50.53 | $26.34 | 82700 |
| 2021-08-27 | 51.03 | $26.40 | 70207 |
| 2021-08-26 | 50.10 | $26.28 | 90337 |
| 2021-08-25 | 52.73 | $26.61 | 71109 |
| 2021-08-24 | 51.85 | $26.49 | 123500 |
| 2021-08-23 | 47.80 | $25.96 | 145100 |
| 2021-08-20 | 47.65 | $25.94 | 58241 |
| 2021-08-19 | 42.43 | $25.31 | 128158 |
| 2021-08-18 | 47.26 | $25.99 | 58600 |
| 2021-08-17 | 48.41 | $26.14 | 117400 |
| 2021-08-16 | 50.44 | $26.40 | 88400 |
| 2021-08-13 | 51.78 | $26.57 | 90650 |
| 2021-08-12 | 52.41 | $26.65 | 110267 |
| 2021-08-11 | 50.27 | $26.35 | 133943 |
| 2021-08-10 | 51.29 | $26.49 | 188946 |
| 2021-08-09 | 51.43 | $26.51 | 241900 |
| 2021-08-06 | 50.32 | $26.34 | 78584 |
| 2021-08-05 | 49.81 | $26.26 | 128847 |
| 2021-08-04 | 46.25 | $25.72 | 143838 |
| 2021-08-03 | 51.88 | $26.59 | 278011 |
| 2021-08-02 | 38.36 | $24.94 | 78900 |
| 2021-07-30 | 37.65 | $24.87 | 82500 |
| 2021-07-29 | 39.36 | $25.15 | 57115 |
| 2021-07-28 | 39.55 | $25.18 | 31300 |
| 2021-07-27 | 39.55 | $25.18 | 74027 |
| 2021-07-26 | 40.75 | $25.39 | 56600 |
| 2021-07-23 | 39.42 | $25.23 | 72600 |
| 2021-07-22 | 38.76 | $25.15 | 61200 |
| 2021-07-21 | 40.47 | $25.48 | 89204 |
| 2021-07-20 | 40.02 | $25.42 | 130718 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-7.01
2026-07-17
Close Price
$24.30
Vol: 927059
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.68
Average
-46.10
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -7.01 | $24.30 | 927059 |
| 2026-07-16 | -3.38 | $24.21 | 851800 |
| 2026-07-15 | -13.33 | $23.95 | 852300 |
| 2026-07-14 | -17.04 | $23.90 | 544235 |
| 2026-07-13 | -35.56 | $23.65 | 637007 |
| 2026-07-10 | -21.48 | $23.84 | 451485 |
| 2026-07-09 | -37.78 | $23.62 | 529855 |
| 2026-07-08 | -45.93 | $23.51 | 510195 |
| 2026-07-07 | -45.93 | $23.51 | 443800 |
| 2026-07-06 | -25.93 | $23.78 | 737900 |
| 2026-07-02 | -29.63 | $23.73 | 525400 |
| 2026-07-01 | -3.08 | $24.04 | 664195 |
| 2026-06-30 | -6.60 | $23.77 | 611332 |
| 2026-06-29 | -27.45 | $23.52 | 661188 |
| 2026-06-26 | -63.73 | $23.15 | 1.4M |
| 2026-06-25 | -49.02 | $23.30 | 577022 |
| 2026-06-24 | -84.31 | $22.94 | 1.6M |
| 2026-06-23 | -50.98 | $23.28 | 529800 |
| 2026-06-22 | -57.69 | $23.20 | 535200 |
| 2026-06-18 | -78.85 | $22.98 | 816300 |
| 2026-06-17 | -92.31 | $22.84 | 596381 |
| 2026-06-16 | -54.81 | $23.23 | 482483 |
| 2026-06-15 | -65.38 | $23.12 | 662770 |
| 2026-06-12 | -25.00 | $23.54 | 524916 |
| 2026-06-11 | -50.00 | $23.42 | 668120 |
| 2026-06-10 | -37.88 | $23.58 | 595573 |
| 2026-06-09 | -40.91 | $23.54 | 637100 |
| 2026-06-08 | -60.61 | $23.28 | 642047 |
| 2026-06-05 | -67.63 | $23.21 | 573643 |
| 2026-06-04 | -43.97 | $23.55 | 482819 |
| 2026-06-03 | -75.45 | $23.17 | 726100 |
| 2026-06-02 | -49.70 | $23.60 | 582700 |
| 2026-06-01 | -67.07 | $23.31 | 797007 |
| 2026-05-29 | -72.46 | $23.22 | 683527 |
| 2026-05-28 | -66.47 | $23.32 | 671768 |
| 2026-05-27 | -69.46 | $23.27 | 420428 |
| 2026-05-26 | -77.84 | $23.13 | 548159 |
| 2026-05-22 | -99.40 | $22.77 | 654115 |
| 2026-05-21 | -95.74 | $23.08 | 568884 |
| 2026-05-20 | -85.00 | $23.24 | 663703 |
| 2026-05-19 | -98.50 | $23.12 | 460565 |
| 2026-05-18 | -91.80 | $23.31 | 777135 |
| 2026-05-15 | -79.63 | $23.57 | 684447 |
| 2026-05-14 | -38.89 | $24.01 | 710268 |
| 2026-05-13 | -91.67 | $23.44 | 846815 |
| 2026-05-12 | -60.19 | $23.78 | 466200 |
| 2026-05-11 | -76.72 | $23.54 | 697900 |
| 2026-05-08 | -31.79 | $23.88 | 550473 |
| 2026-05-07 | -24.44 | $23.99 | 537700 |
| 2026-05-06 | -13.33 | $24.19 | 682500 |
| 2026-05-05 | -6.67 | $24.30 | 477534 |
| 2026-05-04 | -16.41 | $24.10 | 700183 |
| 2026-05-01 | -26.21 | $23.88 | 1.5M |
| 2026-04-30 | -15.61 | $24.00 | 968938 |
| 2026-04-29 | -33.46 | $23.52 | 527331 |
| 2026-04-28 | -29.29 | $23.60 | 416000 |
| 2026-04-27 | -26.40 | $23.62 | 594400 |
| 2026-04-24 | -30.07 | $23.50 | 369422 |
| 2026-04-23 | -31.70 | $23.45 | 492375 |
| 2026-04-22 | -25.82 | $23.63 | 574526 |
| 2026-04-21 | -20.92 | $23.78 | 688100 |
| 2026-04-20 | -17.32 | $23.89 | 895400 |
| 2026-04-17 | -3.92 | $24.30 | 1.1M |
| 2026-04-16 | -11.19 | $23.82 | 819429 |
| 2026-04-15 | -3.31 | $23.99 | 1.3M |
| 2026-04-14 | -2.88 | $23.72 | 908316 |
| 2026-04-13 | -0.51 | $23.13 | 780011 |
| 2026-04-10 | -9.29 | $22.83 | 401529 |
| 2026-04-09 | -18.03 | $22.67 | 504874 |
| 2026-04-08 | -10.93 | $22.80 | 555109 |
| 2026-04-07 | -7.28 | $22.57 | 419424 |
| 2026-04-06 | 0.00 | $22.68 | 605600 |
| 2026-04-02 | -1.64 | $22.37 | 649438 |
| 2026-04-01 | -57.30 | $21.93 | 576014 |
| 2026-03-31 | -46.63 | $22.12 | 799300 |
| 2026-03-30 | -82.58 | $21.48 | 829719 |
| 2026-03-27 | -84.27 | $21.45 | 691800 |
| 2026-03-26 | -63.48 | $21.82 | 462679 |
| 2026-03-25 | -50.84 | $22.05 | 477960 |
| 2026-03-24 | -59.12 | $21.91 | 690214 |
| 2026-03-23 | -54.14 | $22.00 | 594295 |
| 2026-03-20 | -74.59 | $21.63 | 901336 |
| 2026-03-19 | -51.38 | $22.05 | 547606 |
| 2026-03-18 | -63.93 | $21.83 | 428313 |
| 2026-03-17 | -61.42 | $21.93 | 545499 |
| 2026-03-16 | -89.39 | $21.38 | 664477 |
| 2026-03-13 | -98.86 | $21.42 | 549752 |
| 2026-03-12 | -84.00 | $21.72 | 664992 |
| 2026-03-11 | -70.53 | $22.01 | 723989 |
| 2026-03-10 | -72.38 | $21.98 | 681000 |
| 2026-03-09 | -68.10 | $22.07 | 1.0M |
| 2026-03-06 | -62.86 | $22.18 | 421419 |
| 2026-03-05 | -49.52 | $22.46 | 703484 |
| 2026-03-04 | -38.10 | $22.70 | 614383 |
| 2026-03-03 | -53.69 | $22.53 | 575400 |
| 2026-03-02 | -53.69 | $22.53 | 843827 |
| 2026-02-27 | -99.00 | $21.87 | 924435 |
| 2026-02-26 | -68.63 | $22.79 | 693609 |
| 2026-02-25 | -56.86 | $22.97 | 609311 |
| 2026-02-24 | -85.62 | $22.53 | 540810 |
| 2026-02-23 | -94.12 | $22.40 | 721400 |
| 2026-02-20 | -83.08 | $22.76 | 619017 |
| 2026-02-19 | -75.00 | $22.88 | 518302 |
| 2026-02-18 | -66.13 | $23.02 | 388290 |
| 2026-02-17 | -70.16 | $22.97 | 661612 |
| 2026-02-13 | -83.06 | $22.81 | 632900 |
| 2026-02-12 | -62.10 | $23.07 | 588800 |
| 2026-02-11 | -49.19 | $23.23 | 541900 |
| 2026-02-10 | -37.90 | $23.37 | 639600 |
| 2026-02-09 | -47.58 | $23.25 | 628280 |
| 2026-02-06 | -52.42 | $23.19 | 568846 |
| 2026-02-05 | -47.70 | $23.01 | 722600 |
| 2026-02-04 | -34.25 | $23.22 | 736257 |
| 2026-02-03 | -30.94 | $23.28 | 801700 |
| 2026-02-02 | -38.12 | $23.15 | 823747 |
| 2026-01-30 | -21.86 | $23.44 | 607835 |
| 2026-01-29 | -15.30 | $23.56 | 465410 |
| 2026-01-28 | -30.93 | $23.24 | 357320 |
| 2026-01-27 | -23.47 | $23.38 | 605194 |
| 2026-01-26 | -36.49 | $23.07 | 912244 |
| 2026-01-23 | -33.04 | $23.08 | 1.0M |
| 2026-01-22 | -32.48 | $23.08 | 592400 |
| 2026-01-21 | -27.49 | $23.15 | 700131 |
| 2026-01-20 | -30.28 | $23.08 | 763133 |
| 2026-01-16 | -6.37 | $23.68 | 804385 |
| 2026-01-15 | -1.65 | $23.72 | 627747 |
| 2026-01-14 | -3.65 | $23.44 | 761638 |
| 2026-01-13 | -14.36 | $22.94 | 568389 |
| 2026-01-12 | -8.51 | $23.05 | 734324 |
| 2026-01-09 | -3.51 | $22.98 | 459118 |
| 2026-01-08 | -1.86 | $22.91 | 753349 |
| 2026-01-07 | -50.00 | $22.10 | 672480 |
| 2026-01-06 | -5.19 | $22.79 | 544563 |
| 2026-01-05 | -4.67 | $22.76 | 567100 |
| 2026-01-02 | -19.33 | $22.29 | 704131 |
| 2025-12-31 | -28.91 | $22.15 | 565666 |
| 2025-12-30 | -34.62 | $22.07 | 448571 |
| 2025-12-29 | -48.46 | $21.89 | 452800 |
| 2025-12-26 | -45.38 | $21.93 | 264285 |
| 2025-12-24 | -63.08 | $21.70 | 165639 |
| 2025-12-23 | -68.03 | $21.52 | 399322 |
| 2025-12-22 | -57.95 | $21.50 | 669047 |
| 2025-12-19 | -44.34 | $21.58 | 575158 |
| 2025-12-18 | -47.00 | $21.50 | 601988 |
| 2025-12-17 | -35.94 | $21.74 | 450003 |
| 2025-12-16 | -34.05 | $21.73 | 446887 |
| 2025-12-15 | -21.98 | $22.01 | 651316 |
| 2025-12-12 | -10.78 | $22.27 | 544105 |
| 2025-12-11 | -12.07 | $22.24 | 642600 |
| 2025-12-10 | -1.79 | $22.40 | 848100 |
| 2025-12-09 | 0.00 | $22.30 | 615024 |
| 2025-12-08 | -7.80 | $22.09 | 506700 |
| 2025-12-05 | -9.69 | $21.88 | 503672 |
| 2025-12-04 | -2.22 | $21.87 | 406072 |
| 2025-12-03 | -1.56 | $21.82 | 509200 |
| 2025-12-02 | -24.02 | $21.27 | 454779 |
| 2025-12-01 | -16.76 | $21.40 | 505155 |
| 2025-11-28 | -10.06 | $21.52 | 315221 |
| 2025-11-26 | -4.60 | $21.57 | 500322 |
| 2025-11-25 | -1.28 | $21.45 | 588248 |
| 2025-11-24 | -6.25 | $21.11 | 592151 |
| 2025-11-21 | -13.79 | $20.91 | 607100 |
| 2025-11-20 | -50.86 | $20.48 | 682205 |
| 2025-11-19 | -49.14 | $20.50 | 635700 |
| 2025-11-18 | -46.55 | $20.53 | 727300 |
| 2025-11-17 | -48.28 | $20.51 | 708100 |
| 2025-11-14 | -23.28 | $20.80 | 686100 |
| 2025-11-13 | -17.24 | $20.87 | 682466 |
| 2025-11-12 | -7.96 | $20.95 | 662200 |
| 2025-11-11 | -15.60 | $20.83 | 614773 |
| 2025-11-10 | -18.26 | $20.79 | 765686 |
| 2025-11-07 | -16.43 | $20.77 | 676800 |
| 2025-11-06 | -38.65 | $20.37 | 815500 |
| 2025-11-05 | -26.38 | $20.57 | 912112 |
| 2025-11-04 | -67.03 | $19.97 | 1.0M |
| 2025-11-03 | -53.91 | $20.43 | 499720 |
| 2025-10-31 | -64.94 | $20.32 | 519620 |
| 2025-10-30 | -70.46 | $20.20 | 530322 |
| 2025-10-29 | -62.99 | $20.41 | 624154 |
| 2025-10-28 | -47.69 | $20.84 | 567404 |
| 2025-10-27 | -46.62 | $20.87 | 505900 |
| 2025-10-24 | -59.44 | $20.68 | 357718 |
| 2025-10-23 | -63.61 | $20.60 | 471592 |
| 2025-10-22 | -66.86 | $20.49 | 451200 |
| 2025-10-21 | -61.47 | $20.73 | 515300 |
| 2025-10-20 | -72.43 | $20.39 | 549133 |
| 2025-10-17 | -72.24 | $20.40 | 575126 |
| 2025-10-16 | -74.60 | $20.33 | 584730 |
| 2025-10-15 | -74.07 | $20.35 | 558968 |
| 2025-10-14 | -78.31 | $20.19 | 553700 |
| 2025-10-13 | -79.63 | $20.14 | 785250 |
| 2025-10-10 | -97.35 | $19.47 | 1.0M |
| 2025-10-09 | -98.18 | $19.91 | 1.2M |
| 2025-10-08 | -97.28 | $20.65 | 682275 |
| 2025-10-07 | -90.61 | $20.93 | 1.3M |
| 2025-10-06 | -89.88 | $21.64 | 439500 |
| 2025-10-03 | -77.38 | $21.85 | 464594 |
| 2025-10-02 | -66.07 | $22.04 | 613176 |
| 2025-10-01 | -86.90 | $21.69 | 1.0M |
| 2025-09-30 | -88.36 | $21.86 | 594954 |
| 2025-09-29 | -93.85 | $21.93 | 664772 |
| 2025-09-26 | -97.59 | $22.34 | 520108 |
| 2025-09-25 | -77.50 | $22.53 | 515563 |
| 2025-09-24 | -88.75 | $22.44 | 660738 |
| 2025-09-23 | -40.70 | $22.80 | 377248 |
| 2025-09-22 | -46.51 | $22.75 | 548320 |
| 2025-09-19 | -4.65 | $23.11 | 636504 |
| 2025-09-18 | -12.50 | $22.95 | 470440 |
| 2025-09-17 | -57.50 | $22.59 | 725070 |
| 2025-09-16 | -31.25 | $22.80 | 858525 |
| 2025-09-15 | -86.25 | $22.36 | 814238 |
| 2025-09-12 | -31.25 | $22.80 | 668422 |
| 2025-09-11 | -16.25 | $22.92 | 482479 |
| 2025-09-10 | -43.75 | $22.70 | 469846 |
| 2025-09-09 | -17.50 | $22.91 | 389932 |
| 2025-09-08 | -7.50 | $22.99 | 439873 |
| 2025-09-05 | -13.41 | $22.96 | 364843 |
| 2025-09-04 | -8.54 | $23.00 | 429885 |
| 2025-09-03 | -28.05 | $22.84 | 488840 |
| 2025-09-02 | -24.32 | $22.80 | 650704 |
| 2025-08-29 | -9.91 | $22.96 | 608373 |
| 2025-08-28 | -18.92 | $22.86 | 500436 |
| 2025-08-27 | -37.84 | $22.65 | 358300 |
| 2025-08-26 | -48.03 | $22.62 | 457865 |
| 2025-08-25 | -66.14 | $22.39 | 321506 |
| 2025-08-22 | -61.33 | $22.54 | 413120 |
| 2025-08-21 | -71.33 | $22.39 | 485678 |
| 2025-08-20 | -71.71 | $22.39 | 806512 |
| 2025-08-19 | -60.53 | $22.56 | 640029 |
| 2025-08-18 | -59.21 | $22.58 | 572800 |
| 2025-08-15 | -67.11 | $22.46 | 586142 |
| 2025-08-14 | -42.48 | $22.84 | 453508 |
| 2025-08-13 | -33.33 | $22.98 | 722108 |
| 2025-08-12 | -45.10 | $22.80 | 1.5M |
| 2025-08-11 | -52.29 | $22.69 | 1.2M |
| 2025-08-08 | -38.56 | $22.90 | 510967 |
| 2025-08-07 | -64.71 | $22.50 | 662200 |
| 2025-08-06 | -56.21 | $22.63 | 444804 |
| 2025-08-05 | -56.86 | $22.62 | 469227 |
| 2025-08-04 | -85.71 | $22.47 | 513309 |
| 2025-08-01 | -84.03 | $22.49 | 480640 |
| 2025-07-31 | -66.34 | $22.82 | 447907 |
| 2025-07-30 | -46.67 | $22.86 | 438428 |
| 2025-07-29 | -31.58 | $23.01 | 640532 |
| 2025-07-28 | -28.31 | $23.02 | 812500 |
| 2025-07-25 | -8.99 | $23.33 | 318054 |
| 2025-07-24 | -11.74 | $23.24 | 339700 |
| 2025-07-23 | -10.27 | $23.26 | 459705 |
| 2025-07-22 | -17.41 | $23.10 | 406236 |
| 2025-07-21 | -18.15 | $23.02 | 560105 |
| 2025-07-18 | -8.88 | $23.26 | 305703 |
| 2025-07-17 | -4.47 | $23.25 | 641423 |
| 2025-07-16 | -12.77 | $23.00 | 642900 |
| 2025-07-15 | -18.79 | $22.83 | 483108 |
| 2025-07-14 | -6.71 | $23.17 | 828100 |
| 2025-07-11 | -4.59 | $23.23 | 530443 |
| 2025-07-10 | -3.33 | $23.14 | 608815 |
| 2025-07-09 | -5.93 | $22.75 | 487020 |
| 2025-07-08 | -6.36 | $22.74 | 540334 |
| 2025-07-07 | -7.23 | $22.71 | 571247 |
| 2025-07-03 | -2.16 | $22.80 | 368512 |
| 2025-07-02 | -2.44 | $22.53 | 537828 |
| 2025-07-01 | -7.06 | $22.10 | 521477 |
| 2025-06-30 | -10.59 | $22.04 | 771020 |
| 2025-06-27 | -16.15 | $21.87 | 659628 |
| 2025-06-26 | -14.29 | $21.78 | 952347 |
| 2025-06-25 | -43.70 | $21.28 | 795903 |
| 2025-06-24 | -28.89 | $21.48 | 952409 |
| 2025-06-23 | -32.52 | $21.23 | 559550 |
| 2025-06-20 | -31.71 | $21.24 | 569365 |
| 2025-06-18 | -23.58 | $21.34 | 636030 |
| 2025-06-17 | -50.41 | $21.01 | 625800 |
| 2025-06-16 | -78.86 | $20.66 | 519800 |
| 2025-06-13 | -79.67 | $20.65 | 657512 |
| 2025-06-12 | -8.94 | $21.52 | 1.1M |
| 2025-06-11 | -31.67 | $21.22 | 527800 |
| 2025-06-10 | -24.17 | $21.31 | 484199 |
| 2025-06-09 | -20.83 | $21.35 | 499500 |
| 2025-06-06 | -32.93 | $21.06 | 367345 |
| 2025-06-05 | -50.30 | $20.77 | 509042 |
| 2025-06-04 | -46.78 | $20.80 | 281700 |
| 2025-06-03 | -46.78 | $20.80 | 431246 |
| 2025-06-02 | -55.56 | $20.65 | 433000 |
| 2025-05-30 | -45.61 | $20.82 | 285427 |
| 2025-05-29 | -49.71 | $20.75 | 298421 |
| 2025-05-28 | -57.31 | $20.62 | 337694 |
| 2025-05-27 | -46.78 | $20.80 | 712316 |
| 2025-05-23 | -58.48 | $20.60 | 665770 |
| 2025-05-22 | -59.06 | $20.59 | 628515 |
| 2025-05-21 | -44.67 | $20.72 | 1.1M |
| 2025-05-20 | -6.39 | $21.46 | 296000 |
| 2025-05-19 | -1.30 | $21.55 | 378766 |
| 2025-05-16 | -2.13 | $21.37 | 341993 |
| 2025-05-15 | -18.64 | $20.86 | 411382 |
| 2025-05-14 | -15.00 | $20.94 | 482700 |
| 2025-05-13 | -6.82 | $21.12 | 557000 |
| 2025-05-12 | -17.72 | $20.80 | 893004 |
| 2025-05-09 | -26.85 | $20.01 | 399600 |
| 2025-05-08 | -24.54 | $20.06 | 260500 |
| 2025-05-07 | -20.13 | $19.96 | 282124 |
| 2025-05-06 | -14.06 | $20.15 | 299414 |
| 2025-05-05 | -16.29 | $20.08 | 342739 |
| 2025-05-02 | -23.17 | $20.51 | 342729 |
| 2025-05-01 | -40.31 | $20.14 | 386200 |
| 2025-04-30 | -41.95 | $20.38 | 289715 |
| 2025-04-29 | -38.97 | $20.53 | 367800 |
| 2025-04-28 | -41.15 | $20.42 | 331431 |
| 2025-04-25 | -46.64 | $20.24 | 314730 |
| 2025-04-24 | -52.11 | $19.96 | 431671 |
| 2025-04-23 | -58.05 | $19.65 | 967019 |
| 2025-04-22 | -61.30 | $19.48 | 1.6M |
| 2025-04-21 | -63.60 | $19.36 | 347517 |
| 2025-04-17 | -57.47 | $19.68 | 428914 |
| 2025-04-16 | -61.49 | $19.47 | 478168 |
| 2025-04-15 | -56.13 | $19.75 | 575386 |
| 2025-04-14 | -66.28 | $19.22 | 568352 |
| 2025-04-11 | -69.92 | $19.03 | 525904 |
| 2025-04-10 | -71.84 | $18.93 | 639518 |
| 2025-04-09 | -56.51 | $19.73 | 1.0M |
| 2025-04-08 | -95.91 | $17.99 | 1.2M |
| 2025-04-07 | -85.71 | $18.70 | 2.0M |
| 2025-04-04 | -95.21 | $19.78 | 1.6M |
| 2025-04-03 | -69.32 | $21.77 | 753000 |
| 2025-04-02 | -52.84 | $22.06 | 501914 |
| 2025-04-01 | -31.25 | $22.44 | 883669 |
| 2025-03-31 | -41.08 | $22.32 | 742058 |
| 2025-03-28 | -49.78 | $22.37 | 612148 |
| 2025-03-27 | -37.00 | $22.66 | 457141 |
| 2025-03-26 | -42.73 | $22.53 | 499019 |
| 2025-03-25 | -44.93 | $22.48 | 469831 |
| 2025-03-24 | -54.63 | $22.26 | 491400 |
| 2025-03-21 | -52.86 | $22.30 | 371900 |
| 2025-03-20 | -61.02 | $22.22 | 267451 |
| 2025-03-19 | -62.99 | $22.17 | 419408 |
| 2025-03-18 | -69.69 | $22.00 | 386089 |
| 2025-03-17 | -77.57 | $21.82 | 461444 |
| 2025-03-14 | -82.51 | $21.69 | 542944 |
| 2025-03-13 | -97.18 | $21.79 | 1.1M |
| 2025-03-12 | -89.39 | $22.26 | 619471 |
| 2025-03-11 | -89.39 | $22.26 | 748000 |
| 2025-03-10 | -68.90 | $22.73 | 531523 |
| 2025-03-07 | -53.05 | $22.99 | 444889 |
| 2025-03-06 | -85.37 | $22.46 | 381470 |
| 2025-03-05 | -82.93 | $22.50 | 965000 |
| 2025-03-04 | -75.51 | $22.75 | 761747 |
| 2025-03-03 | -38.86 | $23.11 | 1.5M |
| 2025-02-28 | -29.53 | $23.29 | 891664 |
| 2025-02-27 | -41.45 | $23.06 | 615466 |
| 2025-02-26 | -33.50 | $23.18 | 455400 |
| 2025-02-25 | -32.51 | $23.20 | 479271 |
| 2025-02-24 | -33.99 | $23.17 | 663192 |
| 2025-02-21 | -29.56 | $23.26 | 884290 |
| 2025-02-20 | -12.32 | $23.61 | 496344 |
| 2025-02-19 | -11.33 | $23.63 | 498409 |
| 2025-02-18 | -2.46 | $23.81 | 480133 |
| 2025-02-14 | 0.00 | $23.46 | 468410 |
| 2025-02-13 | -5.73 | $23.31 | 238600 |
| 2025-02-12 | -3.25 | $23.32 | 409974 |
| 2025-02-11 | -1.39 | $23.20 | 295641 |
| 2025-02-10 | -11.05 | $23.03 | 702724 |
| 2025-02-07 | -8.70 | $22.97 | 405710 |
| 2025-02-06 | -14.29 | $22.88 | 436683 |
| 2025-02-05 | -21.74 | $22.76 | 546531 |
| 2025-02-04 | -21.74 | $22.76 | 1.2M |
| 2025-02-03 | -35.54 | $22.28 | 517632 |
| 2025-01-31 | -16.53 | $22.51 | 429300 |
| 2025-01-30 | -32.23 | $22.32 | 273982 |
| 2025-01-29 | -59.35 | $21.98 | 486545 |
| 2025-01-28 | -14.18 | $22.51 | 516025 |
| 2025-01-27 | -21.92 | $22.39 | 802336 |
| 2025-01-24 | -19.64 | $22.38 | 287610 |
| 2025-01-23 | -20.10 | $22.31 | 221470 |
| 2025-01-22 | -13.30 | $22.44 | 298434 |
| 2025-01-21 | -1.97 | $22.67 | 592494 |
| 2025-01-17 | -5.73 | $22.49 | 304879 |
| 2025-01-16 | -1.08 | $22.52 | 442200 |
| 2025-01-15 | -15.05 | $22.26 | 339746 |
| 2025-01-14 | -26.88 | $22.04 | 334123 |
| 2025-01-13 | -53.98 | $21.72 | 401251 |
| 2025-01-10 | -49.56 | $21.82 | 294700 |
| 2025-01-08 | -44.25 | $21.94 | 419900 |
| 2025-01-07 | -46.56 | $22.00 | 375605 |
| 2025-01-06 | -40.08 | $22.16 | 548006 |
| 2025-01-03 | -38.83 | $22.35 | 430955 |
| 2025-01-02 | -48.96 | $22.15 | 424511 |
| 2024-12-31 | -61.49 | $21.82 | 524400 |
| 2024-12-30 | -61.82 | $21.81 | 541813 |
| 2024-12-27 | -69.59 | $21.58 | 380200 |
| 2024-12-26 | -76.69 | $21.37 | 470596 |
| 2024-12-24 | -76.35 | $21.38 | 229500 |
| 2024-12-23 | -84.12 | $21.15 | 589031 |
| 2024-12-20 | -87.50 | $21.05 | 1.1M |
| 2024-12-19 | -98.59 | $20.85 | 781048 |
| 2024-12-18 | -98.22 | $20.88 | 894600 |
| 2024-12-17 | -97.95 | $21.25 | 821763 |
| 2024-12-16 | -98.19 | $21.47 | 930131 |
| 2024-12-13 | -95.02 | $21.73 | 997200 |
| 2024-12-12 | -99.09 | $22.55 | 1.3M |
| 2024-12-11 | -76.15 | $22.81 | 436014 |
| 2024-12-10 | -70.69 | $22.82 | 540016 |
| 2024-12-09 | -72.44 | $22.72 | 1.6M |
| 2024-12-06 | -56.69 | $22.92 | 1.5M |
| 2024-12-05 | -58.27 | $22.90 | 1.1M |
| 2024-12-04 | -22.83 | $23.35 | 665576 |
| 2024-12-03 | -10.39 | $23.48 | 335872 |
| 2024-12-02 | -9.20 | $23.49 | 289600 |
| 2024-11-29 | -35.68 | $23.56 | 149200 |
| 2024-11-27 | -44.63 | $23.35 | 227623 |
| 2024-11-26 | -55.83 | $23.26 | 199600 |
| 2024-11-25 | -65.34 | $23.23 | 265500 |
| 2024-11-22 | -66.23 | $23.29 | 313427 |
| 2024-11-21 | -74.67 | $22.97 | 344846 |
| 2024-11-20 | -74.14 | $22.99 | 420600 |
| 2024-11-19 | -74.14 | $22.99 | 233112 |
| 2024-11-18 | -77.92 | $22.86 | 377441 |
| 2024-11-15 | -77.64 | $22.88 | 319015 |
| 2024-11-14 | -74.29 | $23.01 | 328201 |
| 2024-11-13 | -71.72 | $23.11 | 337669 |
| 2024-11-12 | -77.12 | $22.90 | 557541 |
| 2024-11-11 | -81.75 | $22.72 | 1.5M |
| 2024-11-08 | -76.86 | $22.91 | 1.1M |
| 2024-11-07 | -66.58 | $23.31 | 457949 |
| 2024-11-06 | -80.72 | $22.76 | 691755 |
| 2024-11-05 | -87.66 | $22.49 | 1.2M |
| 2024-11-04 | -91.77 | $22.33 | 2.2M |
| 2024-11-01 | -94.12 | $23.98 | 193190 |
| 2024-10-31 | -96.09 | $24.18 | 234258 |
| 2024-10-30 | -91.46 | $24.40 | 214361 |
| 2024-10-29 | -86.59 | $24.48 | 584900 |
| 2024-10-28 | -17.82 | $25.72 | 172513 |
| 2024-10-25 | -26.73 | $25.63 | 250000 |
| 2024-10-24 | -30.69 | $25.59 | 186000 |
| 2024-10-23 | -29.25 | $25.59 | 149240 |
| 2024-10-22 | -5.45 | $25.84 | 167947 |
| 2024-10-21 | -4.55 | $25.85 | 177022 |
| 2024-10-18 | -19.23 | $25.64 | 159877 |
| 2024-10-17 | -19.23 | $25.64 | 164903 |
| 2024-10-16 | -14.42 | $25.69 | 168523 |
| 2024-10-15 | -55.77 | $25.26 | 131300 |
| 2024-10-14 | -54.81 | $25.27 | 152874 |
| 2024-10-11 | -40.38 | $25.42 | 144116 |
| 2024-10-10 | -45.19 | $25.37 | 147400 |
| 2024-10-09 | -62.50 | $25.19 | 158309 |
| 2024-10-08 | -55.77 | $25.26 | 118428 |
| 2024-10-07 | -48.08 | $25.34 | 119000 |
| 2024-10-04 | -31.73 | $25.51 | 163332 |
| 2024-10-03 | -53.85 | $25.28 | 138500 |
| 2024-10-02 | -73.08 | $25.08 | 126600 |
| 2024-10-01 | -81.73 | $24.99 | 198122 |
| 2024-09-30 | -52.88 | $25.29 | 363432 |
| 2024-09-27 | -26.32 | $25.50 | 192800 |
| 2024-09-26 | -58.26 | $25.08 | 122744 |
| 2024-09-25 | -78.33 | $24.81 | 156166 |
| 2024-09-24 | -51.67 | $25.13 | 102000 |
| 2024-09-23 | -48.33 | $25.17 | 178537 |
| 2024-09-20 | -32.50 | $25.36 | 257927 |
| 2024-09-19 | -27.50 | $25.42 | 273729 |
| 2024-09-18 | -26.72 | $25.28 | 245537 |
| 2024-09-17 | -48.28 | $25.03 | 192618 |
| 2024-09-16 | -35.00 | $25.17 | 321030 |
| 2024-09-13 | -50.75 | $24.91 | 324997 |
| 2024-09-12 | -12.50 | $25.41 | 286339 |
| 2024-09-11 | -4.35 | $25.36 | 232844 |
| 2024-09-10 | -21.76 | $25.06 | 180500 |
| 2024-09-09 | -19.77 | $25.09 | 207400 |
| 2024-09-06 | -25.43 | $24.99 | 251346 |
| 2024-09-05 | -1.78 | $25.36 | 211069 |
| 2024-09-04 | -13.10 | $25.16 | 130100 |
| 2024-09-03 | -20.24 | $25.04 | 244161 |
| 2024-08-30 | -1.50 | $25.33 | 227400 |
| 2024-08-29 | -20.94 | $24.89 | 145074 |
| 2024-08-28 | -40.88 | $24.58 | 147600 |
| 2024-08-27 | -38.48 | $24.73 | 186587 |
| 2024-08-26 | -36.67 | $24.79 | 197400 |
| 2024-08-23 | -40.06 | $24.72 | 263421 |
| 2024-08-22 | -42.73 | $24.63 | 180900 |
| 2024-08-21 | -47.48 | $24.47 | 150000 |
| 2024-08-20 | -45.10 | $24.55 | 130407 |
| 2024-08-19 | -40.65 | $24.70 | 337624 |
| 2024-08-16 | -52.99 | $24.35 | 139488 |
| 2024-08-15 | -55.18 | $24.30 | 192300 |
| 2024-08-14 | -67.55 | $24.04 | 233900 |
| 2024-08-13 | -72.37 | $23.88 | 228300 |
| 2024-08-12 | -74.32 | $23.83 | 262500 |
| 2024-08-09 | -72.73 | $23.93 | 271339 |
| 2024-08-08 | -73.29 | $23.91 | 238465 |
| 2024-08-07 | -74.17 | $23.87 | 447600 |
| 2024-08-06 | -63.13 | $24.37 | 507600 |
| 2024-08-05 | -81.02 | $23.56 | 648800 |
| 2024-08-02 | -99.63 | $24.55 | 422715 |
| 2024-08-01 | -88.40 | $25.63 | 272211 |
| 2024-07-31 | -91.23 | $25.67 | 174423 |
| 2024-07-30 | -73.68 | $25.97 | 138128 |
| 2024-07-29 | -81.29 | $25.84 | 184500 |
| 2024-07-26 | -71.93 | $26.00 | 204611 |
| 2024-07-25 | -91.81 | $25.66 | 184213 |
| 2024-07-24 | -98.25 | $25.55 | 135839 |
| 2024-07-23 | -78.82 | $25.89 | 155700 |
| 2024-07-22 | -57.94 | $25.88 | 332900 |
| 2024-07-19 | -49.00 | $26.01 | 121074 |
| 2024-07-18 | -45.38 | $26.10 | 274226 |
| 2024-07-17 | -16.06 | $26.83 | 183100 |
| 2024-07-16 | -13.65 | $26.89 | 152826 |
| 2024-07-15 | -11.65 | $26.94 | 210568 |
| 2024-07-12 | -10.04 | $26.98 | 161432 |
| 2024-07-11 | -0.85 | $27.07 | 204329 |
| 2024-07-10 | -8.55 | $26.88 | 153521 |
| 2024-07-09 | -20.09 | $26.61 | 178510 |
| 2024-07-08 | -5.56 | $26.95 | 175462 |
| 2024-07-05 | -1.40 | $26.85 | 168600 |
| 2024-07-03 | -8.10 | $26.67 | 120900 |
| 2024-07-02 | 0.00 | $26.58 | 193590 |
| 2024-07-01 | -12.27 | $26.17 | 226900 |
| 2024-06-28 | -17.18 | $26.09 | 285121 |
| 2024-06-27 | -28.22 | $25.91 | 273000 |
| 2024-06-26 | -42.33 | $25.68 | 146803 |
| 2024-06-25 | -43.56 | $25.66 | 195115 |
| 2024-06-24 | -45.40 | $25.63 | 280700 |
| 2024-06-21 | -85.89 | $24.97 | 835900 |
| 2024-06-20 | -76.92 | $25.28 | 263816 |
| 2024-06-18 | -67.65 | $25.50 | 150128 |
| 2024-06-17 | -74.12 | $25.39 | 269900 |
| 2024-06-14 | -77.65 | $25.33 | 307100 |
| 2024-06-13 | -33.33 | $26.12 | 305847 |
| 2024-06-12 | -51.17 | $26.10 | 266300 |
| 2024-06-11 | -48.61 | $26.17 | 216429 |
| 2024-06-10 | -47.22 | $26.20 | 263134 |
| 2024-06-07 | -50.46 | $26.13 | 303650 |
| 2024-06-06 | -60.19 | $25.92 | 434500 |
| 2024-06-05 | -55.56 | $26.02 | 403855 |
| 2024-06-04 | -62.50 | $25.87 | 341907 |
| 2024-06-03 | -70.83 | $25.69 | 896353 |
| 2024-05-31 | -75.93 | $25.58 | 427500 |
| 2024-05-30 | -87.04 | $25.34 | 331280 |
| 2024-05-29 | -89.35 | $25.29 | 266600 |
| 2024-05-28 | -95.15 | $25.26 | 720039 |
| 2024-05-24 | -73.44 | $25.81 | 227210 |
| 2024-05-23 | -97.40 | $25.35 | 306833 |
| 2024-05-22 | -87.43 | $25.76 | 1.1M |
| 2024-05-21 | -47.90 | $26.42 | 323542 |
| 2024-05-20 | -38.10 | $26.50 | 436905 |
| 2024-05-17 | -45.95 | $26.20 | 244400 |
| 2024-05-16 | -50.83 | $25.99 | 418970 |
| 2024-05-15 | -32.42 | $26.39 | 640400 |
| 2024-05-14 | -0.73 | $27.20 | 256600 |
| 2024-05-13 | -11.07 | $26.73 | 217200 |
| 2024-05-10 | -11.75 | $26.71 | 234031 |
| 2024-05-09 | -3.85 | $26.83 | 278301 |
| 2024-05-08 | -11.44 | $26.48 | 203653 |
| 2024-05-07 | -8.12 | $26.57 | 189428 |
| 2024-05-06 | -0.81 | $26.53 | 254200 |
| 2024-05-03 | -7.52 | $26.17 | 199920 |
| 2024-05-02 | -24.34 | $25.79 | 262842 |
| 2024-05-01 | -7.08 | $26.18 | 213731 |
| 2024-04-30 | -13.86 | $25.82 | 150961 |
| 2024-04-29 | -6.93 | $25.96 | 176900 |
| 2024-04-26 | -8.12 | $25.89 | 137202 |
| 2024-04-25 | -6.04 | $25.79 | 121307 |
| 2024-04-24 | -5.49 | $25.80 | 142700 |
| 2024-04-23 | -7.47 | $25.69 | 164701 |
| 2024-04-22 | -1.48 | $25.41 | 219603 |
| 2024-04-19 | -9.01 | $25.06 | 174820 |
| 2024-04-18 | -33.33 | $24.78 | 132661 |
| 2024-04-17 | -22.56 | $24.79 | 144600 |
| 2024-04-16 | -39.57 | $24.42 | 248074 |
| 2024-04-15 | -41.18 | $24.39 | 203800 |
| 2024-04-12 | -34.76 | $24.51 | 242423 |
| 2024-04-11 | -6.95 | $25.03 | 142900 |
| 2024-04-10 | -13.90 | $24.90 | 186535 |
| 2024-04-09 | 0.00 | $25.16 | 241906 |
| 2024-04-08 | -8.74 | $24.96 | 175938 |
| 2024-04-05 | -13.66 | $24.87 | 114415 |
| 2024-04-04 | -27.32 | $24.62 | 199129 |
| 2024-04-03 | -12.02 | $24.90 | 153043 |
| 2024-04-02 | -25.14 | $24.66 | 191490 |
| 2024-04-01 | -22.95 | $24.70 | 254407 |
| 2024-03-28 | -8.74 | $24.96 | 378337 |
| 2024-03-27 | -22.95 | $24.70 | 212066 |
| 2024-03-26 | -36.61 | $24.45 | 198371 |
| 2024-03-25 | -51.37 | $24.18 | 187500 |
| 2024-03-22 | -57.38 | $24.07 | 137347 |
| 2024-03-21 | -48.63 | $24.23 | 244818 |
| 2024-03-20 | -59.14 | $24.02 | 244300 |
| 2024-03-19 | -69.89 | $23.82 | 297400 |
| 2024-03-18 | -77.42 | $23.68 | 344531 |
| 2024-03-15 | -64.52 | $23.92 | 718745 |
| 2024-03-14 | -75.81 | $23.71 | 438833 |
| 2024-03-13 | -8.08 | $24.96 | 419034 |
| 2024-03-12 | -2.76 | $24.82 | 380910 |
| 2024-03-11 | -9.47 | $24.59 | 539600 |
| 2024-03-08 | -20.71 | $24.40 | 305204 |
| 2024-03-07 | -13.75 | $24.44 | 321236 |
| 2024-03-06 | -27.67 | $24.21 | 1.1M |
| 2024-03-05 | -23.13 | $24.09 | 321500 |
| 2024-03-04 | -39.44 | $24.15 | 486800 |
| 2024-03-01 | -53.89 | $23.89 | 375175 |
| 2024-02-29 | -41.11 | $24.12 | 207714 |
| 2024-02-28 | -71.48 | $23.79 | 581714 |
| 2024-02-27 | -58.84 | $24.34 | 451964 |
| 2024-02-26 | -67.20 | $24.08 | 405124 |
| 2024-02-23 | -77.17 | $23.77 | 382955 |
| 2024-02-22 | -83.60 | $23.57 | 693417 |
| 2024-02-21 | -89.39 | $23.39 | 344778 |
| 2024-02-20 | -78.46 | $23.73 | 520807 |
| 2024-02-16 | -81.35 | $23.64 | 239631 |
| 2024-02-15 | -74.92 | $23.84 | 400852 |
| 2024-02-14 | -91.32 | $23.33 | 728800 |
| 2024-02-13 | -90.68 | $23.35 | 393989 |
| 2024-02-12 | -94.35 | $23.50 | 448097 |
| 2024-02-09 | -96.11 | $23.45 | 878301 |
| 2024-02-08 | -83.15 | $23.95 | 1.1M |
| 2024-02-07 | -83.20 | $24.14 | 323500 |
| 2024-02-06 | -86.48 | $24.06 | 381043 |
| 2024-02-05 | -70.49 | $24.45 | 574468 |
| 2024-02-02 | -68.85 | $24.49 | 253185 |
| 2024-02-01 | -76.23 | $24.31 | 553400 |
| 2024-01-31 | -61.92 | $24.56 | 1.1M |
| 2024-01-30 | -19.32 | $25.66 | 409670 |
| 2024-01-29 | -11.11 | $25.29 | 288812 |
| 2024-01-26 | -26.26 | $24.99 | 198107 |
| 2024-01-25 | -35.35 | $24.81 | 265283 |
| 2024-01-24 | -39.39 | $24.73 | 333432 |
| 2024-01-23 | -18.18 | $25.15 | 383500 |
| 2024-01-22 | -9.66 | $25.28 | 355549 |
| 2024-01-19 | -23.95 | $24.94 | 336098 |
| 2024-01-18 | -6.72 | $25.35 | 238600 |
| 2024-01-17 | -2.39 | $25.39 | 214400 |
| 2024-01-16 | -6.37 | $25.29 | 291544 |
| 2024-01-12 | -3.98 | $25.35 | 185425 |
| 2024-01-11 | -12.75 | $25.13 | 316183 |
| 2024-01-10 | -3.98 | $25.35 | 268173 |
| 2024-01-09 | -8.98 | $25.09 | 377021 |
| 2024-01-08 | -4.31 | $24.97 | 604216 |
| 2024-01-05 | -0.42 | $25.06 | 494620 |
| 2024-01-04 | -3.29 | $24.71 | 604000 |
| 2024-01-03 | -17.03 | $23.98 | 463724 |
| 2024-01-02 | -31.32 | $23.72 | 386452 |
| 2023-12-29 | -31.22 | $23.70 | 608169 |
| 2023-12-28 | -3.72 | $24.12 | 394657 |
| 2023-12-27 | -9.90 | $24.00 | 480800 |
| 2023-12-26 | -9.84 | $23.95 | 556517 |
| 2023-12-22 | -19.17 | $23.77 | 795163 |
| 2023-12-21 | -26.53 | $23.29 | 175038 |
| 2023-12-20 | -33.33 | $23.19 | 225814 |
| 2023-12-19 | -12.24 | $23.50 | 195878 |
| 2023-12-18 | -26.83 | $23.24 | 303823 |
| 2023-12-15 | -29.65 | $23.17 | 368100 |
| 2023-12-14 | -17.24 | $23.38 | 419300 |
| 2023-12-13 | 0.00 | $23.68 | 512400 |
| 2023-12-12 | -0.66 | $23.42 | 331693 |
| 2023-12-11 | -7.05 | $23.06 | 556633 |
| 2023-12-08 | -2.52 | $23.09 | 675893 |
| 2023-12-07 | -0.72 | $22.91 | 273900 |
| 2023-12-06 | -11.68 | $22.75 | 242100 |
| 2023-12-05 | -14.39 | $22.71 | 283500 |
| 2023-12-04 | -11.11 | $22.75 | 245140 |
| 2023-12-01 | -3.28 | $22.65 | 248894 |
| 2023-11-30 | -6.52 | $22.52 | 238132 |
| 2023-11-29 | -21.23 | $22.30 | 169700 |
| 2023-11-28 | -24.66 | $22.25 | 260333 |
| 2023-11-27 | -9.66 | $22.44 | 302500 |
| 2023-11-24 | -0.53 | $22.60 | 132200 |
| 2023-11-22 | -5.56 | $22.42 | 416000 |
| 2023-11-21 | -11.24 | $22.30 | 209800 |
| 2023-11-20 | -0.56 | $22.49 | 282600 |
| 2023-11-17 | -9.27 | $22.09 | 348921 |
| 2023-11-16 | -16.56 | $21.98 | 160588 |
| 2023-11-15 | -12.58 | $22.04 | 258218 |
| 2023-11-14 | -8.81 | $22.17 | 410513 |
| 2023-11-13 | -35.37 | $21.78 | 325400 |
| 2023-11-10 | -41.71 | $21.74 | 387694 |
| 2023-11-09 | -49.71 | $21.60 | 347624 |
| 2023-11-08 | -34.86 | $21.86 | 265095 |
| 2023-11-07 | -27.43 | $21.99 | 333700 |
| 2023-11-06 | -45.14 | $21.68 | 540545 |
| 2023-11-03 | -49.71 | $21.60 | 573133 |
| 2023-11-02 | -49.71 | $21.60 | 1.1M |
| 2023-11-01 | -62.29 | $21.38 | 1.6M |
| 2023-10-31 | -47.43 | $21.64 | 469900 |
| 2023-10-30 | -78.86 | $21.09 | 237203 |
| 2023-10-27 | -96.07 | $20.81 | 215477 |
| 2023-10-26 | -85.88 | $21.16 | 137526 |
| 2023-10-25 | -88.63 | $21.09 | 188143 |
| 2023-10-24 | -80.00 | $21.31 | 180331 |
| 2023-10-23 | -94.90 | $20.93 | 377903 |
| 2023-10-20 | -88.16 | $21.34 | 190948 |
| 2023-10-19 | -94.39 | $21.50 | 193518 |
| 2023-10-18 | -78.06 | $21.82 | 258027 |
| 2023-10-17 | -58.16 | $22.21 | 160364 |
| 2023-10-16 | -53.57 | $22.30 | 215697 |
| 2023-10-13 | -74.49 | $21.89 | 214471 |
| 2023-10-12 | -84.18 | $21.70 | 292143 |
| 2023-10-11 | -66.33 | $22.05 | 275744 |
| 2023-10-10 | -62.24 | $22.13 | 203500 |
| 2023-10-09 | -73.47 | $21.91 | 211900 |
| 2023-10-06 | -76.02 | $21.86 | 191872 |
| 2023-10-05 | -78.57 | $21.81 | 143377 |
| 2023-10-04 | -83.67 | $21.71 | 236940 |
| 2023-10-03 | -85.71 | $21.67 | 558708 |
| 2023-10-02 | -66.89 | $22.34 | 435935 |
| 2023-09-29 | -29.80 | $22.90 | 351637 |
| 2023-09-28 | -3.20 | $23.05 | 376063 |
| 2023-09-27 | -13.21 | $22.76 | 322100 |
| 2023-09-26 | -48.62 | $22.37 | 320716 |
| 2023-09-25 | -10.09 | $22.79 | 251148 |
| 2023-09-22 | -37.82 | $22.45 | 253658 |
| 2023-09-21 | -52.94 | $22.18 | 323096 |
| 2023-09-20 | -20.27 | $22.60 | 337076 |
| 2023-09-19 | -8.00 | $22.69 | 277875 |
| 2023-09-18 | -19.33 | $22.52 | 395700 |
| 2023-09-15 | -47.33 | $22.10 | 447934 |
| 2023-09-14 | -56.00 | $21.97 | 618648 |
| 2023-09-13 | -7.33 | $22.70 | 1.0M |
| 2023-09-12 | -7.63 | $22.40 | 770300 |
| 2023-09-11 | -6.36 | $22.34 | 289400 |
| 2023-09-08 | -29.36 | $22.08 | 195513 |
| 2023-09-07 | -44.07 | $21.97 | 208824 |
| 2023-09-06 | -65.22 | $21.87 | 172625 |
| 2023-09-05 | -47.83 | $22.15 | 195916 |
| 2023-09-01 | -46.58 | $22.17 | 235613 |
| 2023-08-31 | -53.42 | $22.06 | 252720 |
| 2023-08-30 | -46.75 | $22.13 | 240513 |
| 2023-08-29 | -48.91 | $22.02 | 293400 |
| 2023-08-28 | -41.12 | $22.04 | 241107 |
| 2023-08-25 | -50.45 | $21.81 | 229065 |
| 2023-08-24 | -54.55 | $21.72 | 190100 |
| 2023-08-23 | -60.45 | $21.59 | 248600 |
| 2023-08-22 | -71.36 | $21.35 | 284200 |
| 2023-08-21 | -50.00 | $21.82 | 155200 |
| 2023-08-18 | -47.27 | $21.88 | 310032 |
| 2023-08-17 | -64.09 | $21.51 | 279703 |
| 2023-08-16 | -47.27 | $21.88 | 239700 |
| 2023-08-15 | -43.46 | $21.89 | 241700 |
| 2023-08-14 | -27.43 | $22.27 | 245708 |
| 2023-08-11 | -37.97 | $22.02 | 249638 |
| 2023-08-10 | -24.89 | $22.33 | 365841 |
| 2023-08-09 | -17.67 | $22.48 | 415222 |
| 2023-08-08 | -1.42 | $22.51 | 505403 |
| 2023-08-07 | -15.15 | $21.67 | 313300 |
| 2023-08-04 | -10.12 | $21.59 | 260502 |
| 2023-08-03 | -4.27 | $21.42 | 185059 |
| 2023-08-02 | -4.37 | $21.34 | 318782 |
| 2023-08-01 | -11.17 | $21.18 | 405980 |
| 2023-07-31 | -32.96 | $20.79 | 263437 |
| 2023-07-28 | -19.55 | $21.03 | 226027 |
| 2023-07-27 | -15.05 | $21.10 | 178203 |
| 2023-07-26 | -6.67 | $21.24 | 190049 |
| 2023-07-25 | -6.90 | $21.14 | 261666 |
| 2023-07-24 | -3.80 | $21.18 | 397277 |
| 2023-07-21 | -11.62 | $20.97 | 465755 |
| 2023-07-20 | -14.52 | $20.90 | 538523 |
| 2023-07-19 | -12.03 | $20.96 | 1.9M |
| 2023-07-18 | -8.71 | $21.04 | 302400 |
| 2023-07-17 | -5.11 | $21.07 | 304900 |
| 2023-07-14 | -3.83 | $20.85 | 160751 |
| 2023-07-13 | -3.05 | $20.75 | 239475 |
| 2023-07-12 | -6.63 | $20.53 | 147854 |
| 2023-07-11 | -6.17 | $20.36 | 181036 |
| 2023-07-10 | -0.64 | $20.40 | 211748 |
| 2023-07-07 | -8.51 | $20.13 | 235321 |
| 2023-07-06 | -23.40 | $19.92 | 215598 |
| 2023-07-05 | -22.22 | $19.93 | 244266 |
| 2023-07-03 | -26.25 | $19.83 | 193200 |
| 2023-06-30 | -31.36 | $19.72 | 310127 |
| 2023-06-29 | -24.00 | $19.77 | 162731 |
| 2023-06-28 | -27.80 | $19.68 | 331464 |
| 2023-06-27 | -46.34 | $19.30 | 296143 |
| 2023-06-26 | -61.65 | $18.98 | 178200 |
| 2023-06-23 | -61.78 | $18.86 | 218931 |
| 2023-06-22 | -51.56 | $19.09 | 418343 |
| 2023-06-21 | -44.44 | $19.25 | 244393 |
| 2023-06-20 | -46.67 | $19.20 | 240556 |
| 2023-06-16 | -52.44 | $19.07 | 661800 |
| 2023-06-15 | -38.75 | $19.32 | 222638 |
| 2023-06-14 | -43.58 | $19.13 | 430600 |
| 2023-06-13 | -9.81 | $19.99 | 505700 |
| 2023-06-12 | -14.72 | $19.86 | 990904 |
| 2023-06-09 | 0.00 | $19.86 | 506852 |
| 2023-06-08 | -1.93 | $19.63 | 404100 |
| 2023-06-07 | -4.37 | $19.35 | 282000 |
| 2023-06-06 | -3.31 | $19.06 | 273839 |
| 2023-06-05 | -6.77 | $18.84 | 349812 |
| 2023-06-02 | -8.40 | $18.69 | 207222 |
| 2023-06-01 | -14.69 | $18.58 | 527119 |
| 2023-05-31 | -34.27 | $18.30 | 271200 |
| 2023-05-30 | -26.57 | $18.41 | 299821 |
| 2023-05-26 | -24.48 | $18.44 | 297800 |
| 2023-05-25 | -43.36 | $18.17 | 146510 |
| 2023-05-24 | -37.76 | $18.25 | 649729 |
| 2023-05-23 | -29.73 | $18.35 | 314791 |
| 2023-05-22 | -11.50 | $18.31 | 198500 |
| 2023-05-19 | -19.23 | $18.15 | 205501 |
| 2023-05-18 | -23.53 | $18.09 | 107657 |
| 2023-05-17 | -45.08 | $17.98 | 174600 |
| 2023-05-16 | -75.38 | $17.63 | 148508 |
| 2023-05-15 | -61.94 | $17.82 | 143535 |
| 2023-05-12 | -67.65 | $17.75 | 110500 |
| 2023-05-11 | -61.76 | $17.83 | 141809 |
| 2023-05-10 | -48.53 | $18.01 | 166200 |
| 2023-05-09 | -55.15 | $17.92 | 156100 |
| 2023-05-08 | -43.88 | $18.06 | 265675 |
| 2023-05-05 | -48.28 | $17.97 | 474802 |
| 2023-05-04 | -82.76 | $17.47 | 560112 |
| 2023-05-03 | -56.55 | $17.85 | 457181 |
| 2023-05-02 | -60.00 | $17.80 | 546255 |
| 2023-05-01 | -49.66 | $17.95 | 1.3M |
| 2023-04-28 | -37.24 | $18.13 | 376764 |
| 2023-04-27 | -31.72 | $18.21 | 421813 |
| 2023-04-26 | -90.34 | $17.36 | 380300 |
| 2023-04-25 | -71.72 | $17.63 | 280005 |
| 2023-04-24 | -49.66 | $17.95 | 1.6M |
| 2023-04-21 | -24.46 | $18.22 | 190675 |
| 2023-04-20 | -20.65 | $18.29 | 155938 |
| 2023-04-19 | -3.80 | $18.60 | 172517 |
| 2023-04-18 | -21.74 | $18.27 | 182500 |
| 2023-04-17 | 0.00 | $18.67 | 246423 |
| 2023-04-14 | -7.69 | $18.26 | 353900 |
| 2023-04-13 | -1.05 | $18.22 | 368368 |
| 2023-04-12 | -28.74 | $17.58 | 218885 |
| 2023-04-11 | -38.51 | $17.41 | 164400 |
| 2023-04-10 | -35.63 | $17.46 | 137600 |
| 2023-04-06 | -35.48 | $17.54 | 114329 |
| 2023-04-05 | -58.85 | $17.34 | 162503 |
| 2023-04-04 | -49.81 | $17.63 | 197512 |
| 2023-04-03 | -41.89 | $17.88 | 276400 |
| 2023-03-31 | -46.07 | $17.78 | 322412 |
| 2023-03-30 | -56.55 | $17.50 | 165918 |
| 2023-03-29 | -52.81 | $17.60 | 176824 |
| 2023-03-28 | -61.05 | $17.38 | 80642 |
| 2023-03-27 | -62.83 | $17.34 | 138800 |
| 2023-03-24 | -70.21 | $17.21 | 180400 |
| 2023-03-23 | -75.42 | $17.07 | 212600 |
| 2023-03-22 | -78.45 | $16.98 | 223964 |
| 2023-03-21 | -68.35 | $17.28 | 232400 |
| 2023-03-20 | -81.90 | $16.91 | 279732 |
| 2023-03-17 | -79.05 | $17.00 | 355118 |
| 2023-03-16 | -72.06 | $17.22 | 314725 |
| 2023-03-15 | -85.53 | $16.89 | 498522 |
| 2023-03-14 | -84.88 | $17.02 | 452900 |
| 2023-03-13 | -78.35 | $17.21 | 719408 |
| 2023-03-10 | -90.44 | $17.22 | 910400 |
| 2023-03-09 | -97.92 | $18.08 | 500700 |
| 2023-03-08 | -70.87 | $18.82 | 242822 |
| 2023-03-07 | -74.77 | $18.79 | 369500 |
| 2023-03-06 | -72.88 | $18.84 | 237400 |
| 2023-03-03 | -76.42 | $18.81 | 208749 |
| 2023-03-02 | -90.26 | $18.67 | 190953 |
| 2023-03-01 | -96.23 | $18.67 | 209657 |
| 2023-02-28 | -97.24 | $18.79 | 286212 |
| 2023-02-27 | -92.14 | $18.91 | 371500 |
| 2023-02-24 | -81.43 | $19.06 | 234171 |
| 2023-02-23 | -72.14 | $19.19 | 184154 |
| 2023-02-22 | -69.38 | $19.09 | 221400 |
| 2023-02-21 | -70.41 | $19.01 | 293149 |
| 2023-02-17 | -47.93 | $19.39 | 379000 |
| 2023-02-16 | -48.76 | $19.22 | 292400 |
| 2023-02-15 | -51.74 | $19.16 | 225526 |
| 2023-02-14 | -53.23 | $19.13 | 274900 |
| 2023-02-13 | -45.27 | $19.29 | 190200 |
| 2023-02-10 | -53.23 | $19.13 | 203706 |
| 2023-02-09 | -56.72 | $19.06 | 222460 |
| 2023-02-08 | -47.26 | $19.25 | 180199 |
| 2023-02-07 | -29.81 | $19.58 | 214307 |
| 2023-02-06 | -32.46 | $19.46 | 247426 |
| 2023-02-03 | -21.64 | $19.62 | 286162 |
| 2023-02-02 | -17.42 | $19.70 | 354639 |
| 2023-02-01 | -5.92 | $20.03 | 327600 |
| 2023-01-31 | -6.32 | $19.81 | 450500 |
| 2023-01-30 | -14.52 | $18.92 | 307348 |
| 2023-01-27 | -6.22 | $19.12 | 160916 |
| 2023-01-26 | -3.62 | $18.99 | 205039 |
| 2023-01-25 | -2.96 | $18.83 | 173300 |
| 2023-01-24 | -6.40 | $18.76 | 247614 |
| 2023-01-23 | -4.04 | $18.76 | 155068 |
| 2023-01-20 | -14.14 | $18.56 | 129000 |
| 2023-01-19 | -29.00 | $18.26 | 155300 |
| 2023-01-18 | -19.05 | $18.44 | 218719 |
| 2023-01-17 | -7.14 | $18.56 | 220613 |
| 2023-01-13 | -17.53 | $18.34 | 237009 |
| 2023-01-12 | 0.00 | $18.68 | 255442 |
| 2023-01-11 | -18.92 | $18.24 | 246500 |
| 2023-01-10 | -22.16 | $18.18 | 246574 |
| 2023-01-09 | -24.86 | $18.13 | 362561 |
| 2023-01-06 | -36.76 | $17.91 | 322973 |
| 2023-01-05 | -62.16 | $17.44 | 252516 |
| 2023-01-04 | -56.22 | $17.55 | 211887 |
| 2023-01-03 | -68.11 | $17.33 | 328864 |
| 2022-12-30 | -80.54 | $17.10 | 552123 |
| 2022-12-29 | -82.70 | $17.06 | 243214 |
| 2022-12-28 | -87.03 | $16.98 | 280542 |
| 2022-12-27 | -79.46 | $17.12 | 404434 |
| 2022-12-23 | -69.73 | $17.30 | 420329 |
| 2022-12-22 | -76.76 | $17.17 | 278177 |
| 2022-12-21 | -84.86 | $17.02 | 243800 |
| 2022-12-20 | -87.03 | $16.98 | 322900 |
| 2022-12-19 | -85.95 | $17.00 | 524616 |
| 2022-12-16 | -81.05 | $17.35 | 1.1M |
| 2022-12-15 | -91.67 | $17.38 | 360274 |
| 2022-12-14 | -91.96 | $17.56 | 439434 |
| 2022-12-13 | -22.58 | $18.45 | 495207 |
| 2022-12-12 | -64.15 | $18.30 | 553764 |
| 2022-12-09 | -69.66 | $18.27 | 476033 |
| 2022-12-08 | -94.02 | $17.84 | 293200 |
| 2022-12-07 | -96.20 | $17.80 | 333400 |
| 2022-12-06 | -96.39 | $17.85 | 374360 |
| 2022-12-05 | -88.77 | $18.06 | 1.3M |
| 2022-12-02 | -80.75 | $18.21 | 281220 |
| 2022-12-01 | -83.96 | $18.15 | 225419 |
| 2022-11-30 | -84.49 | $18.14 | 323213 |
| 2022-11-29 | -81.82 | $18.19 | 191228 |
| 2022-11-28 | -86.63 | $18.10 | 378900 |
| 2022-11-25 | -76.47 | $18.29 | 155700 |
| 2022-11-23 | -79.68 | $18.23 | 269600 |
| 2022-11-22 | -84.49 | $18.14 | 353246 |
| 2022-11-21 | -80.18 | $17.94 | 345406 |
| 2022-11-18 | -70.12 | $18.03 | 259900 |
| 2022-11-17 | -56.98 | $18.25 | 273600 |
| 2022-11-16 | -65.12 | $18.04 | 318042 |
| 2022-11-15 | -46.18 | $18.51 | 1.9M |
| 2022-11-14 | -23.95 | $19.09 | 131811 |
| 2022-11-11 | -14.59 | $19.31 | 86240 |
| 2022-11-10 | -17.57 | $19.20 | 168649 |
| 2022-11-09 | -18.60 | $19.08 | 134196 |
| 2022-11-08 | -9.59 | $19.39 | 234302 |
| 2022-11-07 | -3.49 | $19.60 | 150300 |
| 2022-11-04 | -8.21 | $19.30 | 201449 |
| 2022-11-03 | -21.88 | $18.85 | 198443 |
| 2022-11-02 | -14.89 | $19.08 | 171705 |
| 2022-11-01 | -8.21 | $19.30 | 235800 |
| 2022-10-31 | -1.53 | $18.85 | 162500 |
| 2022-10-28 | -2.07 | $18.65 | 112730 |
| 2022-10-27 | -11.11 | $18.36 | 185513 |
| 2022-10-26 | -10.26 | $18.03 | 125200 |
| 2022-10-25 | -13.37 | $17.90 | 282730 |
| 2022-10-24 | -9.52 | $17.61 | 215200 |
| 2022-10-21 | -19.05 | $17.47 | 198900 |
| 2022-10-20 | -36.73 | $17.21 | 155809 |
| 2022-10-19 | -58.65 | $17.26 | 245455 |
| 2022-10-18 | -66.16 | $17.17 | 186430 |
| 2022-10-17 | -69.20 | $17.09 | 169824 |
| 2022-10-14 | -80.23 | $16.80 | 206500 |
| 2022-10-13 | -70.72 | $17.05 | 161800 |
| 2022-10-12 | -86.75 | $16.75 | 171955 |
| 2022-10-11 | -87.15 | $16.74 | 141900 |
| 2022-10-10 | -89.68 | $16.80 | 141068 |
| 2022-10-07 | -92.69 | $16.73 | 176885 |
| 2022-10-06 | -86.05 | $16.93 | 102125 |
| 2022-10-05 | -76.41 | $17.22 | 145872 |
| 2022-10-04 | -64.78 | $17.57 | 348300 |
| 2022-10-03 | -82.39 | $17.04 | 281714 |
| 2022-09-30 | -91.49 | $16.94 | 189500 |
| 2022-09-29 | -96.81 | $16.79 | 266900 |
| 2022-09-28 | -76.49 | $17.67 | 209597 |
| 2022-09-27 | -92.28 | $17.21 | 906700 |
| 2022-09-26 | -97.96 | $17.03 | 295810 |
| 2022-09-23 | -92.13 | $17.52 | 320128 |
| 2022-09-22 | -95.63 | $17.74 | 222439 |
| 2022-09-21 | -70.63 | $18.54 | 217744 |
| 2022-09-20 | -89.69 | $17.93 | 193041 |
| 2022-09-19 | -80.31 | $18.23 | 289083 |
| 2022-09-16 | -90.37 | $17.91 | 485520 |
| 2022-09-15 | -94.33 | $18.28 | 143400 |
| 2022-09-14 | -96.84 | $18.21 | 314824 |
| 2022-09-13 | -86.42 | $18.95 | 300996 |
| 2022-09-12 | -70.88 | $19.38 | 294900 |
| 2022-09-09 | -80.46 | $19.13 | 162451 |
| 2022-09-08 | -88.51 | $18.92 | 98000 |
| 2022-09-07 | -89.27 | $18.90 | 128341 |
| 2022-09-06 | -97.20 | $18.80 | 155417 |
| 2022-09-02 | -88.62 | $19.05 | 256672 |
| 2022-09-01 | -97.15 | $18.84 | 198700 |
| 2022-08-31 | -99.43 | $19.50 | 123900 |
| 2022-08-30 | -96.82 | $19.71 | 152442 |
| 2022-08-29 | -73.89 | $20.07 | 127403 |
| 2022-08-26 | -55.41 | $20.36 | 125345 |
| 2022-08-25 | -41.40 | $20.58 | 121700 |
| 2022-08-24 | -39.89 | $20.52 | 77318 |
| 2022-08-23 | -44.09 | $20.41 | 107100 |
| 2022-08-22 | -51.08 | $20.28 | 154613 |
| 2022-08-19 | -33.33 | $20.61 | 136775 |
| 2022-08-18 | -21.51 | $20.83 | 202338 |
| 2022-08-17 | -43.37 | $20.38 | 133831 |
| 2022-08-16 | -12.24 | $20.99 | 115800 |
| 2022-08-15 | -13.02 | $20.95 | 156568 |
| 2022-08-12 | -4.05 | $20.93 | 89200 |
| 2022-08-11 | -7.66 | $20.67 | 130903 |
| 2022-08-10 | -5.14 | $20.66 | 113000 |
| 2022-08-09 | -5.63 | $20.44 | 108730 |
| 2022-08-08 | -7.79 | $20.39 | 269731 |
| 2022-08-05 | -7.01 | $20.25 | 149400 |
| 2022-08-04 | -23.36 | $19.90 | 147200 |
| 2022-08-03 | -12.62 | $20.13 | 270926 |
| 2022-08-02 | -14.02 | $20.10 | 285809 |
| 2022-08-01 | -8.41 | $20.22 | 120500 |
| 2022-07-29 | -9.95 | $19.98 | 140031 |
| 2022-07-28 | -4.27 | $19.83 | 129238 |
| 2022-07-27 | -10.88 | $19.57 | 88219 |
| 2022-07-26 | -15.65 | $19.50 | 55116 |
| 2022-07-25 | -15.65 | $19.50 | 110400 |
| 2022-07-22 | -11.56 | $19.56 | 114048 |
| 2022-07-21 | -8.57 | $19.54 | 73514 |
| 2022-07-20 | -10.00 | $19.52 | 101400 |
| 2022-07-19 | -9.01 | $19.27 | 77621 |
| 2022-07-18 | -20.71 | $19.01 | 113400 |
| 2022-07-15 | -43.71 | $18.64 | 68448 |
| 2022-07-14 | -55.63 | $18.46 | 86400 |
| 2022-07-13 | -48.21 | $18.66 | 95729 |
| 2022-07-12 | -72.62 | $18.68 | 99300 |
| 2022-07-11 | -78.46 | $18.60 | 90050 |
| 2022-07-08 | -72.26 | $18.93 | 86156 |
| 2022-07-07 | -77.57 | $18.73 | 238852 |
| 2022-07-06 | -82.11 | $18.57 | 197902 |
| 2022-07-05 | -76.36 | $18.88 | 177795 |
| 2022-07-01 | -78.52 | $18.78 | 369000 |
| 2022-06-30 | -86.39 | $18.42 | 403841 |
| 2022-06-29 | -84.54 | $18.54 | 162051 |
| 2022-06-28 | -80.94 | $18.76 | 181105 |
| 2022-06-27 | -79.81 | $18.83 | 136858 |
| 2022-06-24 | -81.31 | $18.76 | 153836 |
| 2022-06-23 | -86.89 | $18.49 | 178700 |
| 2022-06-22 | -90.07 | $18.32 | 155133 |
| 2022-06-21 | -84.08 | $18.64 | 321100 |
| 2022-06-17 | -93.82 | $18.12 | 789600 |
| 2022-06-16 | -96.25 | $17.99 | 442119 |
| 2022-06-15 | -94.93 | $18.71 | 386100 |
| 2022-06-14 | -95.54 | $18.76 | 516040 |
| 2022-06-13 | -96.28 | $19.85 | 411342 |
| 2022-06-10 | -87.06 | $21.25 | 304683 |
| 2022-06-09 | -81.86 | $21.62 | 216589 |
| 2022-06-08 | -72.12 | $21.84 | 290009 |
| 2022-06-07 | -70.80 | $21.87 | 203531 |
| 2022-06-06 | -58.41 | $22.15 | 157324 |
| 2022-06-03 | -60.16 | $22.19 | 216820 |
| 2022-06-02 | -62.11 | $22.18 | 410600 |
| 2022-06-01 | -58.20 | $22.28 | 479063 |
| 2022-05-31 | -55.47 | $22.35 | 233607 |
| 2022-05-27 | -39.84 | $22.75 | 322800 |
| 2022-05-26 | -47.47 | $22.56 | 130154 |
| 2022-05-25 | -48.28 | $22.56 | 172100 |
| 2022-05-24 | -60.15 | $22.25 | 140725 |
| 2022-05-23 | -75.57 | $21.85 | 108436 |
| 2022-05-20 | -86.84 | $21.56 | 237530 |
| 2022-05-19 | -74.49 | $22.17 | 111200 |
| 2022-05-18 | -58.04 | $22.74 | 139432 |
| 2022-05-17 | -38.46 | $23.30 | 69132 |
| 2022-05-16 | -45.80 | $23.09 | 70529 |
| 2022-05-13 | -60.49 | $22.67 | 160994 |
| 2022-05-12 | -88.11 | $21.88 | 294417 |
| 2022-05-11 | -69.09 | $22.88 | 133753 |
| 2022-05-10 | -64.55 | $22.98 | 187600 |
| 2022-05-09 | -63.64 | $23.00 | 119207 |
| 2022-05-06 | -40.00 | $23.52 | 91361 |
| 2022-05-05 | -49.09 | $23.32 | 89300 |
| 2022-05-04 | -30.45 | $23.73 | 80270 |
| 2022-05-03 | -50.45 | $23.29 | 184700 |
| 2022-05-02 | -84.55 | $22.54 | 359835 |
| 2022-04-29 | -83.22 | $23.21 | 150929 |
| 2022-04-28 | -48.95 | $23.70 | 151686 |
| 2022-04-27 | -81.82 | $23.23 | 118000 |
| 2022-04-26 | -91.61 | $23.09 | 126300 |
| 2022-04-25 | -39.86 | $23.83 | 144900 |
| 2022-04-22 | -57.34 | $23.58 | 86033 |
| 2022-04-21 | -30.77 | $23.96 | 71315 |
| 2022-04-20 | -12.10 | $24.06 | 124721 |
| 2022-04-19 | -23.77 | $23.90 | 101168 |
| 2022-04-18 | -42.62 | $23.67 | 156300 |
| 2022-04-14 | -72.13 | $23.31 | 65943 |
| 2022-04-13 | -77.87 | $23.24 | 57909 |
| 2022-04-12 | -92.62 | $23.06 | 81478 |
| 2022-04-11 | -84.43 | $23.16 | 91211 |
| 2022-04-08 | -72.95 | $23.30 | 73000 |
| 2022-04-07 | -73.77 | $23.29 | 116100 |
| 2022-04-06 | -80.70 | $23.27 | 124426 |
| 2022-04-05 | -55.93 | $23.57 | 103142 |
| 2022-04-04 | -44.07 | $23.71 | 122400 |
| 2022-04-01 | -20.93 | $24.07 | 154941 |
| 2022-03-31 | -51.77 | $23.73 | 157800 |
| 2022-03-30 | -68.32 | $23.56 | 122300 |
| 2022-03-29 | -52.10 | $23.85 | 155800 |
| 2022-03-28 | -55.69 | $23.79 | 182000 |
| 2022-03-25 | -68.86 | $23.57 | 192327 |
| 2022-03-24 | -98.20 | $23.08 | 190635 |
| 2022-03-23 | -87.04 | $23.31 | 136503 |
| 2022-03-22 | -62.35 | $23.71 | 108300 |
| 2022-03-21 | -65.71 | $23.70 | 173628 |
| 2022-03-18 | -76.41 | $23.56 | 375533 |
| 2022-03-17 | -75.38 | $23.58 | 117519 |
| 2022-03-16 | -91.75 | $23.29 | 152522 |
| 2022-03-15 | -87.23 | $23.51 | 155100 |
| 2022-03-14 | -89.74 | $23.47 | 415564 |
| 2022-03-11 | -98.07 | $23.59 | 160226 |
| 2022-03-10 | -91.71 | $23.82 | 107200 |
| 2022-03-09 | -84.65 | $23.98 | 96689 |
| 2022-03-08 | -94.49 | $23.78 | 114338 |
| 2022-03-07 | -96.94 | $23.82 | 146800 |
| 2022-03-04 | -72.73 | $24.41 | 91246 |
| 2022-03-03 | -72.33 | $24.45 | 90717 |
| 2022-03-02 | -73.09 | $24.49 | 209640 |
| 2022-03-01 | -74.83 | $24.47 | 73723 |
| 2022-02-28 | -73.78 | $24.50 | 115709 |
| 2022-02-25 | -74.48 | $24.48 | 114100 |
| 2022-02-24 | -75.52 | $24.45 | 188100 |
| 2022-02-23 | -82.61 | $24.33 | 71800 |
| 2022-02-22 | -67.59 | $24.42 | 144538 |
| 2022-02-18 | -45.95 | $24.85 | 81750 |
| 2022-02-17 | -44.13 | $24.92 | 95735 |
| 2022-02-16 | -42.04 | $25.00 | 105846 |
| 2022-02-15 | -42.04 | $25.00 | 58135 |
| 2022-02-14 | -45.17 | $24.88 | 111400 |
| 2022-02-11 | -35.77 | $25.24 | 91520 |
| 2022-02-10 | -28.46 | $25.52 | 91841 |
| 2022-02-09 | -27.68 | $25.55 | 74400 |
| 2022-02-08 | -24.28 | $25.68 | 70147 |
| 2022-02-07 | -18.28 | $25.91 | 110145 |
| 2022-02-04 | -18.80 | $25.89 | 86904 |
| 2022-02-03 | -12.79 | $26.12 | 88900 |
| 2022-02-02 | -6.79 | $26.35 | 159121 |
| 2022-02-01 | -10.18 | $26.22 | 248100 |
| 2022-01-31 | -34.77 | $24.90 | 82500 |
| 2022-01-28 | -51.38 | $24.36 | 54522 |
| 2022-01-27 | -60.31 | $24.07 | 65700 |
| 2022-01-26 | -55.08 | $24.24 | 123709 |
| 2022-01-25 | -53.54 | $24.29 | 105236 |
| 2022-01-24 | -72.92 | $23.66 | 308724 |
| 2022-01-21 | -95.92 | $23.68 | 191436 |
| 2022-01-20 | -98.84 | $24.32 | 104700 |
| 2022-01-19 | -81.55 | $24.66 | 126018 |
| 2022-01-18 | -39.04 | $25.14 | 134200 |
| 2022-01-14 | -58.33 | $24.70 | 139603 |
| 2022-01-13 | -42.54 | $25.06 | 54800 |
| 2022-01-12 | -34.21 | $25.25 | 64442 |
| 2022-01-11 | -42.11 | $25.07 | 79000 |
| 2022-01-10 | -69.60 | $24.75 | 125000 |
| 2022-01-07 | -64.48 | $24.94 | 99611 |
| 2022-01-06 | -68.36 | $24.81 | 104516 |
| 2022-01-05 | -73.33 | $24.67 | 106517 |
| 2022-01-04 | -59.30 | $25.26 | 115333 |
| 2022-01-03 | -53.64 | $25.47 | 104129 |
| 2021-12-31 | -58.76 | $25.28 | 167247 |
| 2021-12-30 | -71.43 | $24.81 | 116738 |
| 2021-12-29 | -69.90 | $24.90 | 196500 |
| 2021-12-28 | -66.49 | $25.03 | 188150 |
| 2021-12-27 | -68.25 | $25.09 | 263400 |
| 2021-12-23 | -63.03 | $25.31 | 121913 |
| 2021-12-22 | -70.38 | $25.00 | 124300 |
| 2021-12-21 | -80.33 | $24.58 | 96229 |
| 2021-12-20 | -88.63 | $24.23 | 229846 |
| 2021-12-17 | -88.89 | $24.77 | 213003 |
| 2021-12-16 | -98.40 | $24.90 | 154900 |
| 2021-12-15 | -88.34 | $25.29 | 103004 |
| 2021-12-14 | -96.63 | $25.02 | 242898 |
| 2021-12-13 | -80.50 | $26.56 | 195415 |
| 2021-12-10 | -64.50 | $26.88 | 123763 |
| 2021-12-09 | -66.00 | $26.85 | 151054 |
| 2021-12-08 | -61.00 | $26.95 | 105531 |
| 2021-12-07 | -56.50 | $27.04 | 99816 |
| 2021-12-06 | -64.00 | $26.89 | 203081 |
| 2021-12-03 | -67.50 | $26.82 | 223900 |
| 2021-12-02 | -71.00 | $26.75 | 133501 |
| 2021-12-01 | -74.65 | $26.55 | 195952 |
| 2021-11-30 | -46.53 | $27.03 | 114427 |
| 2021-11-29 | -30.50 | $27.38 | 88400 |
| 2021-11-26 | -40.74 | $27.18 | 101700 |
| 2021-11-24 | -31.85 | $27.42 | 38142 |
| 2021-11-23 | -25.19 | $27.60 | 46506 |
| 2021-11-22 | -37.81 | $27.34 | 102229 |
| 2021-11-19 | -30.74 | $27.54 | 56239 |
| 2021-11-18 | -21.20 | $27.81 | 143707 |
| 2021-11-17 | -22.61 | $27.77 | 74425 |
| 2021-11-16 | -11.31 | $28.09 | 114143 |
| 2021-11-15 | -24.38 | $27.72 | 121446 |
| 2021-11-12 | -36.40 | $27.38 | 51514 |
| 2021-11-11 | -33.92 | $27.45 | 53600 |
| 2021-11-10 | -45.58 | $27.12 | 77216 |
| 2021-11-09 | -44.52 | $27.15 | 111500 |
| 2021-11-08 | -42.76 | $27.20 | 96100 |
| 2021-11-05 | -32.51 | $27.49 | 146900 |
| 2021-11-04 | -54.42 | $26.87 | 116700 |
| 2021-11-03 | -48.76 | $27.03 | 241015 |
| 2021-11-02 | -86.93 | $25.95 | 309182 |
| 2021-11-01 | -92.93 | $25.78 | 859024 |
| 2021-10-29 | -6.52 | $28.23 | 92816 |
| 2021-10-28 | -12.23 | $28.02 | 53400 |
| 2021-10-27 | -17.90 | $27.83 | 64598 |
| 2021-10-26 | -15.43 | $27.91 | 87626 |
| 2021-10-25 | -2.16 | $28.34 | 84900 |
| 2021-10-22 | -17.30 | $27.80 | 53900 |
| 2021-10-21 | -14.78 | $27.88 | 114343 |
| 2021-10-20 | -1.05 | $28.01 | 145996 |
| 2021-10-19 | -7.22 | $27.61 | 60800 |
| 2021-10-18 | -13.31 | $27.45 | 103326 |
| 2021-10-15 | -8.50 | $27.43 | 89500 |
| 2021-10-14 | -10.30 | $27.26 | 82634 |
| 2021-10-13 | -6.52 | $27.32 | 75484 |
| 2021-10-12 | -16.82 | $27.00 | 97947 |
| 2021-10-11 | -13.33 | $26.86 | 157360 |
| 2021-10-08 | -50.66 | $26.30 | 57369 |
| 2021-10-07 | -68.66 | $26.01 | 84213 |
| 2021-10-06 | -63.33 | $26.16 | 95100 |
| 2021-10-05 | -61.48 | $26.21 | 64504 |
| 2021-10-04 | -64.18 | $26.18 | 107326 |
| 2021-10-01 | -79.75 | $25.81 | 104045 |
| 2021-09-30 | -99.68 | $25.18 | 146100 |
| 2021-09-29 | -94.06 | $25.48 | 118200 |
| 2021-09-28 | -96.04 | $25.42 | 108400 |
| 2021-09-27 | -89.83 | $25.68 | 137841 |
| 2021-09-24 | -91.53 | $25.63 | 112000 |
| 2021-09-23 | -80.00 | $25.97 | 90130 |
| 2021-09-22 | -84.75 | $25.83 | 118500 |
| 2021-09-21 | -88.81 | $25.71 | 115739 |
| 2021-09-20 | -93.22 | $25.58 | 242038 |
| 2021-09-17 | -75.88 | $25.97 | 266700 |
| 2021-09-16 | -70.74 | $26.13 | 136400 |
| 2021-09-15 | -63.99 | $26.34 | 127927 |
| 2021-09-14 | -68.49 | $26.20 | 166050 |
| 2021-09-13 | -33.76 | $27.28 | 301049 |
| 2021-09-10 | -28.62 | $27.44 | 171004 |
| 2021-09-09 | -20.58 | $27.69 | 240271 |
| 2021-09-08 | -26.37 | $27.51 | 316200 |
| 2021-09-07 | -29.90 | $27.40 | 220691 |
| 2021-09-03 | -22.83 | $27.62 | 201046 |
| 2021-09-02 | -14.22 | $27.09 | 119994 |
| 2021-09-01 | -13.02 | $27.09 | 142300 |
| 2021-08-31 | -44.32 | $26.20 | 67185 |
| 2021-08-30 | -34.97 | $26.34 | 82700 |
| 2021-08-27 | -26.61 | $26.40 | 70207 |
| 2021-08-26 | -29.79 | $26.28 | 90337 |
| 2021-08-25 | -15.74 | $26.61 | 71109 |
| 2021-08-24 | -20.85 | $26.49 | 123500 |
| 2021-08-23 | -43.40 | $25.96 | 145100 |
| 2021-08-20 | -44.26 | $25.94 | 58241 |
| 2021-08-19 | -71.06 | $25.31 | 128158 |
| 2021-08-18 | -42.13 | $25.99 | 58600 |
| 2021-08-17 | -35.74 | $26.14 | 117400 |
| 2021-08-16 | -24.68 | $26.40 | 88400 |
| 2021-08-13 | -15.83 | $26.57 | 90650 |
| 2021-08-12 | -12.74 | $26.65 | 110267 |
| 2021-08-11 | -24.32 | $26.35 | 133943 |
| 2021-08-10 | -18.92 | $26.49 | 188946 |
| 2021-08-09 | -18.15 | $26.51 | 241900 |
| 2021-08-06 | -22.92 | $26.34 | 78584 |
| 2021-08-05 | -26.09 | $26.26 | 128847 |
| 2021-08-04 | -47.43 | $25.72 | 143838 |
| 2021-08-03 | -13.04 | $26.59 | 278011 |
| 2021-08-02 | -77.73 | $24.94 | 78900 |
| 2021-07-30 | -80.57 | $24.87 | 82500 |
| 2021-07-29 | -47.77 | $25.15 | 57115 |
| 2021-07-28 | -45.65 | $25.18 | 31300 |
| 2021-07-27 | -45.65 | $25.18 | 74027 |
| 2021-07-26 | -39.95 | $25.39 | 56600 |
| 2021-07-23 | -44.29 | $25.23 | 72600 |
| 2021-07-22 | -46.47 | $25.15 | 61200 |
| 2021-07-21 | -37.50 | $25.48 | 89204 |
| 2021-07-20 | -39.13 | $25.42 | 130718 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.60
2026-07-17
Close Price
$24.30
Vol: 927059Average Directional Index - Detailed Analysis
Minimum
8.97
Average
20.67
Maximum
46.56
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.60 | $24.30 | 927059 |
| 2026-07-16 | 9.28 | $24.21 | 851800 |
| 2026-07-15 | 9.19 | $23.95 | 852300 |
| 2026-07-14 | 9.33 | $23.90 | 544235 |
| 2026-07-13 | 9.76 | $23.65 | 637007 |
| 2026-07-10 | 10.20 | $23.84 | 451485 |
| 2026-07-09 | 10.39 | $23.62 | 529855 |
| 2026-07-08 | 10.88 | $23.51 | 510195 |
| 2026-07-07 | 11.12 | $23.51 | 443800 |
| 2026-07-06 | 11.64 | $23.78 | 737900 |
| 2026-07-02 | 11.86 | $23.73 | 525400 |
| 2026-07-01 | 11.97 | $24.04 | 664195 |
| 2026-06-30 | 11.79 | $23.77 | 611332 |
| 2026-06-29 | 12.01 | $23.52 | 661188 |
| 2026-06-26 | 12.55 | $23.15 | 1.4M |
| 2026-06-25 | 12.69 | $23.30 | 577022 |
| 2026-06-24 | 12.66 | $22.94 | 1.6M |
| 2026-06-23 | 12.63 | $23.28 | 529800 |
| 2026-06-22 | 12.76 | $23.20 | 535200 |
| 2026-06-18 | 12.95 | $22.98 | 816300 |
| 2026-06-17 | 12.36 | $22.84 | 596381 |
| 2026-06-16 | 11.74 | $23.23 | 482483 |
| 2026-06-15 | 11.55 | $23.12 | 662770 |
| 2026-06-12 | 11.41 | $23.54 | 524916 |
| 2026-06-11 | 11.72 | $23.42 | 668120 |
| 2026-06-10 | 12.05 | $23.58 | 595573 |
| 2026-06-09 | 12.64 | $23.54 | 637100 |
| 2026-06-08 | 12.91 | $23.28 | 642047 |
| 2026-06-05 | 13.00 | $23.21 | 573643 |
| 2026-06-04 | 13.39 | $23.55 | 482819 |
| 2026-06-03 | 13.69 | $23.17 | 726100 |
| 2026-06-02 | 13.90 | $23.60 | 582700 |
| 2026-06-01 | 14.60 | $23.31 | 797007 |
| 2026-05-29 | 14.93 | $23.22 | 683527 |
| 2026-05-28 | 15.43 | $23.32 | 671768 |
| 2026-05-27 | 16.24 | $23.27 | 420428 |
| 2026-05-26 | 16.91 | $23.13 | 548159 |
| 2026-05-22 | 17.32 | $22.77 | 654115 |
| 2026-05-21 | 17.76 | $23.08 | 568884 |
| 2026-05-20 | 18.69 | $23.24 | 663703 |
| 2026-05-19 | 19.66 | $23.12 | 460565 |
| 2026-05-18 | 20.55 | $23.31 | 777135 |
| 2026-05-15 | 21.29 | $23.57 | 684447 |
| 2026-05-14 | 21.56 | $24.01 | 710268 |
| 2026-05-13 | 21.84 | $23.44 | 846815 |
| 2026-05-12 | 22.45 | $23.78 | 466200 |
| 2026-05-11 | 22.95 | $23.54 | 697900 |
| 2026-05-08 | 23.46 | $23.88 | 550473 |
| 2026-05-07 | 23.53 | $23.99 | 537700 |
| 2026-05-06 | 23.41 | $24.19 | 682500 |
| 2026-05-05 | 22.79 | $24.30 | 477534 |
| 2026-05-04 | 22.26 | $24.10 | 700183 |
| 2026-05-01 | 21.86 | $23.88 | 1.5M |
| 2026-04-30 | 21.40 | $24.00 | 968938 |
| 2026-04-29 | 21.13 | $23.52 | 527331 |
| 2026-04-28 | 21.31 | $23.60 | 416000 |
| 2026-04-27 | 21.38 | $23.62 | 594400 |
| 2026-04-24 | 21.53 | $23.50 | 369422 |
| 2026-04-23 | 21.74 | $23.45 | 492375 |
| 2026-04-22 | 21.96 | $23.63 | 574526 |
| 2026-04-21 | 21.81 | $23.78 | 688100 |
| 2026-04-20 | 21.54 | $23.89 | 895400 |
| 2026-04-17 | 20.78 | $24.30 | 1.1M |
| 2026-04-16 | 19.90 | $23.82 | 819429 |
| 2026-04-15 | 19.24 | $23.99 | 1.3M |
| 2026-04-14 | 18.59 | $23.72 | 908316 |
| 2026-04-13 | 18.18 | $23.13 | 780011 |
| 2026-04-10 | 18.53 | $22.83 | 401529 |
| 2026-04-09 | 19.24 | $22.67 | 504874 |
| 2026-04-08 | 19.95 | $22.80 | 555109 |
| 2026-04-07 | 20.71 | $22.57 | 419424 |
| 2026-04-06 | 21.62 | $22.68 | 605600 |
| 2026-04-02 | 22.59 | $22.37 | 649438 |
| 2026-04-01 | 23.15 | $21.93 | 576014 |
| 2026-03-31 | 23.52 | $22.12 | 799300 |
| 2026-03-30 | 23.69 | $21.48 | 829719 |
| 2026-03-27 | 23.48 | $21.45 | 691800 |
| 2026-03-26 | 23.16 | $21.82 | 462679 |
| 2026-03-25 | 23.28 | $22.05 | 477960 |
| 2026-03-24 | 23.46 | $21.91 | 690214 |
| 2026-03-23 | 23.18 | $22.00 | 594295 |
| 2026-03-20 | 22.89 | $21.63 | 901336 |
| 2026-03-19 | 22.51 | $22.05 | 547606 |
| 2026-03-18 | 22.33 | $21.83 | 428313 |
| 2026-03-17 | 22.22 | $21.93 | 545499 |
| 2026-03-16 | 22.03 | $21.38 | 664477 |
| 2026-03-13 | 20.90 | $21.42 | 549752 |
| 2026-03-12 | 19.90 | $21.72 | 664992 |
| 2026-03-11 | 19.03 | $22.01 | 723989 |
| 2026-03-10 | 18.23 | $21.98 | 681000 |
| 2026-03-09 | 17.51 | $22.07 | 1.0M |
| 2026-03-06 | 16.44 | $22.18 | 421419 |
| 2026-03-05 | 15.74 | $22.46 | 703484 |
| 2026-03-04 | 15.36 | $22.70 | 614383 |
| 2026-03-03 | 14.80 | $22.53 | 575400 |
| 2026-03-02 | 13.75 | $22.53 | 843827 |
| 2026-02-27 | 12.64 | $21.87 | 924435 |
| 2026-02-26 | 11.93 | $22.79 | 693609 |
| 2026-02-25 | 11.77 | $22.97 | 609311 |
| 2026-02-24 | 11.78 | $22.53 | 540810 |
| 2026-02-23 | 11.34 | $22.40 | 721400 |
| 2026-02-20 | 10.88 | $22.76 | 619017 |
| 2026-02-19 | 10.70 | $22.88 | 518302 |
| 2026-02-18 | 10.53 | $23.02 | 388290 |
| 2026-02-17 | 10.83 | $22.97 | 661612 |
| 2026-02-13 | 11.14 | $22.81 | 632900 |
| 2026-02-12 | 11.27 | $23.07 | 588800 |
| 2026-02-11 | 11.84 | $23.23 | 541900 |
| 2026-02-10 | 12.14 | $23.37 | 639600 |
| 2026-02-09 | 12.37 | $23.25 | 628280 |
| 2026-02-06 | 12.95 | $23.19 | 568846 |
| 2026-02-05 | 13.59 | $23.01 | 722600 |
| 2026-02-04 | 14.30 | $23.22 | 736257 |
| 2026-02-03 | 14.41 | $23.28 | 801700 |
| 2026-02-02 | 14.52 | $23.15 | 823747 |
| 2026-01-30 | 15.19 | $23.44 | 607835 |
| 2026-01-29 | 15.14 | $23.56 | 465410 |
| 2026-01-28 | 15.18 | $23.24 | 357320 |
| 2026-01-27 | 15.23 | $23.38 | 605194 |
| 2026-01-26 | 15.54 | $23.07 | 912244 |
| 2026-01-23 | 16.34 | $23.08 | 1.0M |
| 2026-01-22 | 17.13 | $23.08 | 592400 |
| 2026-01-21 | 17.40 | $23.15 | 700131 |
| 2026-01-20 | 17.57 | $23.08 | 763133 |
| 2026-01-16 | 17.78 | $23.68 | 804385 |
| 2026-01-15 | 17.00 | $23.72 | 627747 |
| 2026-01-14 | 16.28 | $23.44 | 761638 |
| 2026-01-13 | 15.79 | $22.94 | 568389 |
| 2026-01-12 | 15.72 | $23.05 | 734324 |
| 2026-01-09 | 15.46 | $22.98 | 459118 |
| 2026-01-08 | 15.42 | $22.91 | 753349 |
| 2026-01-07 | 15.53 | $22.10 | 672480 |
| 2026-01-06 | 15.85 | $22.79 | 544563 |
| 2026-01-05 | 15.06 | $22.76 | 567100 |
| 2026-01-02 | 14.27 | $22.29 | 704131 |
| 2025-12-31 | 13.99 | $22.15 | 565666 |
| 2025-12-30 | 14.06 | $22.07 | 448571 |
| 2025-12-29 | 14.21 | $21.89 | 452800 |
| 2025-12-26 | 14.54 | $21.93 | 264285 |
| 2025-12-24 | 15.14 | $21.70 | 165639 |
| 2025-12-23 | 15.66 | $21.52 | 399322 |
| 2025-12-22 | 16.14 | $21.50 | 669047 |
| 2025-12-19 | 16.60 | $21.58 | 575158 |
| 2025-12-18 | 17.41 | $21.50 | 601988 |
| 2025-12-17 | 18.27 | $21.74 | 450003 |
| 2025-12-16 | 18.90 | $21.73 | 446887 |
| 2025-12-15 | 19.56 | $22.01 | 651316 |
| 2025-12-12 | 20.07 | $22.27 | 544105 |
| 2025-12-11 | 19.86 | $22.24 | 642600 |
| 2025-12-10 | 19.61 | $22.40 | 848100 |
| 2025-12-09 | 19.46 | $22.30 | 615024 |
| 2025-12-08 | 19.48 | $22.09 | 506700 |
| 2025-12-05 | 19.58 | $21.88 | 503672 |
| 2025-12-04 | 19.92 | $21.87 | 406072 |
| 2025-12-03 | 20.52 | $21.82 | 509200 |
| 2025-12-02 | 21.24 | $21.27 | 454779 |
| 2025-12-01 | 22.21 | $21.40 | 505155 |
| 2025-11-28 | 23.33 | $21.52 | 315221 |
| 2025-11-26 | 24.36 | $21.57 | 500322 |
| 2025-11-25 | 25.52 | $21.45 | 588248 |
| 2025-11-24 | 26.71 | $21.11 | 592151 |
| 2025-11-21 | 27.49 | $20.91 | 607100 |
| 2025-11-20 | 28.06 | $20.48 | 682205 |
| 2025-11-19 | 28.09 | $20.50 | 635700 |
| 2025-11-18 | 27.85 | $20.53 | 727300 |
| 2025-11-17 | 27.51 | $20.51 | 708100 |
| 2025-11-14 | 27.49 | $20.80 | 686100 |
| 2025-11-13 | 27.47 | $20.87 | 682466 |
| 2025-11-12 | 28.16 | $20.95 | 662200 |
| 2025-11-11 | 28.95 | $20.83 | 614773 |
| 2025-11-10 | 29.54 | $20.79 | 765686 |
| 2025-11-07 | 30.23 | $20.77 | 676800 |
| 2025-11-06 | 30.62 | $20.37 | 815500 |
| 2025-11-05 | 30.55 | $20.57 | 912112 |
| 2025-11-04 | 30.47 | $19.97 | 1.0M |
| 2025-11-03 | 30.32 | $20.43 | 499720 |
| 2025-10-31 | 30.41 | $20.32 | 519620 |
| 2025-10-30 | 30.30 | $20.20 | 530322 |
| 2025-10-29 | 30.22 | $20.41 | 624154 |
| 2025-10-28 | 30.36 | $20.84 | 567404 |
| 2025-10-27 | 31.03 | $20.87 | 505900 |
| 2025-10-24 | 31.55 | $20.68 | 357718 |
| 2025-10-23 | 31.82 | $20.60 | 471592 |
| 2025-10-22 | 31.95 | $20.49 | 451200 |
| 2025-10-21 | 32.09 | $20.73 | 515300 |
| 2025-10-20 | 32.24 | $20.39 | 549133 |
| 2025-10-17 | 31.95 | $20.40 | 575126 |
| 2025-10-16 | 31.51 | $20.33 | 584730 |
| 2025-10-15 | 31.08 | $20.35 | 558968 |
| 2025-10-14 | 30.23 | $20.19 | 553700 |
| 2025-10-13 | 29.08 | $20.14 | 785250 |
| 2025-10-10 | 27.67 | $19.47 | 1.0M |
| 2025-10-09 | 25.91 | $19.91 | 1.2M |
| 2025-10-08 | 24.29 | $20.65 | 682275 |
| 2025-10-07 | 23.04 | $20.93 | 1.3M |
| 2025-10-06 | 21.81 | $21.64 | 439500 |
| 2025-10-03 | 21.33 | $21.85 | 464594 |
| 2025-10-02 | 21.09 | $22.04 | 613176 |
| 2025-10-01 | 20.66 | $21.69 | 1.0M |
| 2025-09-30 | 19.63 | $21.86 | 594954 |
| 2025-09-29 | 18.79 | $21.93 | 664772 |
| 2025-09-26 | 18.09 | $22.34 | 520108 |
| 2025-09-25 | 18.01 | $22.53 | 515563 |
| 2025-09-24 | 17.60 | $22.44 | 660738 |
| 2025-09-23 | 17.17 | $22.80 | 377248 |
| 2025-09-22 | 17.31 | $22.75 | 548320 |
| 2025-09-19 | 17.46 | $23.11 | 636504 |
| 2025-09-18 | 17.99 | $22.95 | 470440 |
| 2025-09-17 | 18.17 | $22.59 | 725070 |
| 2025-09-16 | 18.35 | $22.80 | 858525 |
| 2025-09-15 | 18.00 | $22.36 | 814238 |
| 2025-09-12 | 17.36 | $22.80 | 668422 |
| 2025-09-11 | 17.31 | $22.92 | 482479 |
| 2025-09-10 | 17.08 | $22.70 | 469846 |
| 2025-09-09 | 16.83 | $22.91 | 389932 |
| 2025-09-08 | 16.95 | $22.99 | 439873 |
| 2025-09-05 | 17.02 | $22.96 | 364843 |
| 2025-09-04 | 17.33 | $23.00 | 429885 |
| 2025-09-03 | 17.54 | $22.84 | 488840 |
| 2025-09-02 | 17.76 | $22.80 | 650704 |
| 2025-08-29 | 17.99 | $22.96 | 608373 |
| 2025-08-28 | 18.43 | $22.86 | 500436 |
| 2025-08-27 | 18.59 | $22.65 | 358300 |
| 2025-08-26 | 18.42 | $22.62 | 457865 |
| 2025-08-25 | 18.10 | $22.39 | 321506 |
| 2025-08-22 | 17.85 | $22.54 | 413120 |
| 2025-08-21 | 17.76 | $22.39 | 485678 |
| 2025-08-20 | 17.30 | $22.39 | 806512 |
| 2025-08-19 | 16.91 | $22.56 | 640029 |
| 2025-08-18 | 16.71 | $22.58 | 572800 |
| 2025-08-15 | 16.26 | $22.46 | 586142 |
| 2025-08-14 | 15.80 | $22.84 | 453508 |
| 2025-08-13 | 15.82 | $22.98 | 722108 |
| 2025-08-12 | 15.80 | $22.80 | 1.5M |
| 2025-08-11 | 15.77 | $22.69 | 1.2M |
| 2025-08-08 | 15.75 | $22.90 | 510967 |
| 2025-08-07 | 15.94 | $22.50 | 662200 |
| 2025-08-06 | 15.95 | $22.63 | 444804 |
| 2025-08-05 | 16.18 | $22.62 | 469227 |
| 2025-08-04 | 16.12 | $22.47 | 513309 |
| 2025-08-01 | 16.55 | $22.49 | 480640 |
| 2025-07-31 | 17.01 | $22.82 | 447907 |
| 2025-07-30 | 17.80 | $22.86 | 438428 |
| 2025-07-29 | 18.46 | $23.01 | 640532 |
| 2025-07-28 | 19.28 | $23.02 | 812500 |
| 2025-07-25 | 19.64 | $23.33 | 318054 |
| 2025-07-24 | 19.73 | $23.24 | 339700 |
| 2025-07-23 | 19.66 | $23.26 | 459705 |
| 2025-07-22 | 19.73 | $23.10 | 406236 |
| 2025-07-21 | 19.93 | $23.02 | 560105 |
| 2025-07-18 | 20.08 | $23.26 | 305703 |
| 2025-07-17 | 19.75 | $23.25 | 641423 |
| 2025-07-16 | 19.55 | $23.00 | 642900 |
| 2025-07-15 | 19.71 | $22.83 | 483108 |
| 2025-07-14 | 19.32 | $23.17 | 828100 |
| 2025-07-11 | 18.55 | $23.23 | 530443 |
| 2025-07-10 | 17.71 | $23.14 | 608815 |
| 2025-07-09 | 16.93 | $22.75 | 487020 |
| 2025-07-08 | 16.43 | $22.74 | 540334 |
| 2025-07-07 | 15.63 | $22.71 | 571247 |
| 2025-07-03 | 14.79 | $22.80 | 368512 |
| 2025-07-02 | 13.79 | $22.53 | 537828 |
| 2025-07-01 | 12.97 | $22.10 | 521477 |
| 2025-06-30 | 12.49 | $22.04 | 771020 |
| 2025-06-27 | 11.98 | $21.87 | 659628 |
| 2025-06-26 | 11.53 | $21.78 | 952347 |
| 2025-06-25 | 11.19 | $21.28 | 795903 |
| 2025-06-24 | 11.24 | $21.48 | 952409 |
| 2025-06-23 | 11.15 | $21.23 | 559550 |
| 2025-06-20 | 11.73 | $21.24 | 569365 |
| 2025-06-18 | 11.93 | $21.34 | 636030 |
| 2025-06-17 | 12.14 | $21.01 | 625800 |
| 2025-06-16 | 12.75 | $20.66 | 519800 |
| 2025-06-13 | 13.39 | $20.65 | 657512 |
| 2025-06-12 | 13.60 | $21.52 | 1.1M |
| 2025-06-11 | 13.70 | $21.22 | 527800 |
| 2025-06-10 | 14.02 | $21.31 | 484199 |
| 2025-06-09 | 14.37 | $21.35 | 499500 |
| 2025-06-06 | 14.73 | $21.06 | 367345 |
| 2025-06-05 | 15.27 | $20.77 | 509042 |
| 2025-06-04 | 15.59 | $20.80 | 281700 |
| 2025-06-03 | 16.15 | $20.80 | 431246 |
| 2025-06-02 | 16.62 | $20.65 | 433000 |
| 2025-05-30 | 17.00 | $20.82 | 285427 |
| 2025-05-29 | 17.52 | $20.75 | 298421 |
| 2025-05-28 | 18.02 | $20.62 | 337694 |
| 2025-05-27 | 18.58 | $20.80 | 712316 |
| 2025-05-23 | 19.23 | $20.60 | 665770 |
| 2025-05-22 | 19.66 | $20.59 | 628515 |
| 2025-05-21 | 20.25 | $20.72 | 1.1M |
| 2025-05-20 | 21.03 | $21.46 | 296000 |
| 2025-05-19 | 21.84 | $21.55 | 378766 |
| 2025-05-16 | 22.72 | $21.37 | 341993 |
| 2025-05-15 | 23.82 | $20.86 | 411382 |
| 2025-05-14 | 24.65 | $20.94 | 482700 |
| 2025-05-13 | 25.92 | $21.12 | 557000 |
| 2025-05-12 | 27.25 | $20.80 | 893004 |
| 2025-05-09 | 28.60 | $20.01 | 399600 |
| 2025-05-08 | 28.74 | $20.06 | 260500 |
| 2025-05-07 | 28.77 | $19.96 | 282124 |
| 2025-05-06 | 28.80 | $20.15 | 299414 |
| 2025-05-05 | 28.92 | $20.08 | 342739 |
| 2025-05-02 | 29.11 | $20.51 | 342729 |
| 2025-05-01 | 29.47 | $20.14 | 386200 |
| 2025-04-30 | 29.76 | $20.38 | 289715 |
| 2025-04-29 | 30.02 | $20.53 | 367800 |
| 2025-04-28 | 30.53 | $20.42 | 331431 |
| 2025-04-25 | 30.93 | $20.24 | 314730 |
| 2025-04-24 | 31.06 | $19.96 | 431671 |
| 2025-04-23 | 31.03 | $19.65 | 967019 |
| 2025-04-22 | 30.85 | $19.48 | 1.6M |
| 2025-04-21 | 30.27 | $19.36 | 347517 |
| 2025-04-17 | 29.59 | $19.68 | 428914 |
| 2025-04-16 | 29.10 | $19.47 | 478168 |
| 2025-04-15 | 28.49 | $19.75 | 575386 |
| 2025-04-14 | 27.85 | $19.22 | 568352 |
| 2025-04-11 | 26.63 | $19.03 | 525904 |
| 2025-04-10 | 24.96 | $18.93 | 639518 |
| 2025-04-09 | 23.25 | $19.73 | 1.0M |
| 2025-04-08 | 21.46 | $17.99 | 1.2M |
| 2025-04-07 | 19.08 | $18.70 | 2.0M |
| 2025-04-04 | 16.63 | $19.78 | 1.6M |
| 2025-04-03 | 14.61 | $21.77 | 753000 |
| 2025-04-02 | 13.80 | $22.06 | 501914 |
| 2025-04-01 | 13.39 | $22.44 | 883669 |
| 2025-03-31 | 13.23 | $22.32 | 742058 |
| 2025-03-28 | 12.90 | $22.37 | 612148 |
| 2025-03-27 | 13.01 | $22.66 | 457141 |
| 2025-03-26 | 13.60 | $22.53 | 499019 |
| 2025-03-25 | 14.12 | $22.48 | 469831 |
| 2025-03-24 | 14.52 | $22.26 | 491400 |
| 2025-03-21 | 14.82 | $22.30 | 371900 |
| 2025-03-20 | 14.95 | $22.22 | 267451 |
| 2025-03-19 | 14.94 | $22.17 | 419408 |
| 2025-03-18 | 14.90 | $22.00 | 386089 |
| 2025-03-17 | 14.46 | $21.82 | 461444 |
| 2025-03-14 | 13.96 | $21.69 | 542944 |
| 2025-03-13 | 12.93 | $21.79 | 1.1M |
| 2025-03-12 | 12.37 | $22.26 | 619471 |
| 2025-03-11 | 12.19 | $22.26 | 748000 |
| 2025-03-10 | 12.01 | $22.73 | 531523 |
| 2025-03-07 | 12.60 | $22.99 | 444889 |
| 2025-03-06 | 13.21 | $22.46 | 381470 |
| 2025-03-05 | 13.35 | $22.50 | 965000 |
| 2025-03-04 | 13.49 | $22.75 | 761747 |
| 2025-03-03 | 14.09 | $23.11 | 1.5M |
| 2025-02-28 | 14.00 | $23.29 | 891664 |
| 2025-02-27 | 14.09 | $23.06 | 615466 |
| 2025-02-26 | 14.34 | $23.18 | 455400 |
| 2025-02-25 | 14.37 | $23.20 | 479271 |
| 2025-02-24 | 14.47 | $23.17 | 663192 |
| 2025-02-21 | 14.54 | $23.26 | 884290 |
| 2025-02-20 | 14.61 | $23.61 | 496344 |
| 2025-02-19 | 14.21 | $23.63 | 498409 |
| 2025-02-18 | 13.79 | $23.81 | 480133 |
| 2025-02-14 | 13.22 | $23.46 | 468410 |
| 2025-02-13 | 13.10 | $23.31 | 238600 |
| 2025-02-12 | 13.05 | $23.32 | 409974 |
| 2025-02-11 | 13.04 | $23.20 | 295641 |
| 2025-02-10 | 13.22 | $23.03 | 702724 |
| 2025-02-07 | 13.33 | $22.97 | 405710 |
| 2025-02-06 | 13.70 | $22.88 | 436683 |
| 2025-02-05 | 14.24 | $22.76 | 546531 |
| 2025-02-04 | 14.97 | $22.76 | 1.2M |
| 2025-02-03 | 15.50 | $22.28 | 517632 |
| 2025-01-31 | 15.58 | $22.51 | 429300 |
| 2025-01-30 | 16.24 | $22.32 | 273982 |
| 2025-01-29 | 16.45 | $21.98 | 486545 |
| 2025-01-28 | 16.67 | $22.51 | 516025 |
| 2025-01-27 | 17.38 | $22.39 | 802336 |
| 2025-01-24 | 18.25 | $22.38 | 287610 |
| 2025-01-23 | 19.20 | $22.31 | 221470 |
| 2025-01-22 | 20.16 | $22.44 | 298434 |
| 2025-01-21 | 20.97 | $22.67 | 592494 |
| 2025-01-17 | 21.71 | $22.49 | 304879 |
| 2025-01-16 | 22.65 | $22.52 | 442200 |
| 2025-01-15 | 23.72 | $22.26 | 339746 |
| 2025-01-14 | 24.78 | $22.04 | 334123 |
| 2025-01-13 | 25.65 | $21.72 | 401251 |
| 2025-01-10 | 25.98 | $21.82 | 294700 |
| 2025-01-08 | 26.59 | $21.94 | 419900 |
| 2025-01-07 | 27.29 | $22.00 | 375605 |
| 2025-01-06 | 28.17 | $22.16 | 548006 |
| 2025-01-03 | 29.37 | $22.35 | 430955 |
| 2025-01-02 | 30.48 | $22.15 | 424511 |
| 2024-12-31 | 31.29 | $21.82 | 524400 |
| 2024-12-30 | 31.71 | $21.81 | 541813 |
| 2024-12-27 | 32.16 | $21.58 | 380200 |
| 2024-12-26 | 31.88 | $21.37 | 470596 |
| 2024-12-24 | 31.24 | $21.38 | 229500 |
| 2024-12-23 | 30.50 | $21.15 | 589031 |
| 2024-12-20 | 29.26 | $21.05 | 1.1M |
| 2024-12-19 | 27.96 | $20.85 | 781048 |
| 2024-12-18 | 26.67 | $20.88 | 894600 |
| 2024-12-17 | 25.32 | $21.25 | 821763 |
| 2024-12-16 | 24.14 | $21.47 | 930131 |
| 2024-12-13 | 23.05 | $21.73 | 997200 |
| 2024-12-12 | 22.06 | $22.55 | 1.3M |
| 2024-12-11 | 21.89 | $22.81 | 436014 |
| 2024-12-10 | 21.95 | $22.82 | 540016 |
| 2024-12-09 | 21.83 | $22.72 | 1.6M |
| 2024-12-06 | 21.76 | $22.92 | 1.5M |
| 2024-12-05 | 21.55 | $22.90 | 1.1M |
| 2024-12-04 | 21.32 | $23.35 | 665576 |
| 2024-12-03 | 21.73 | $23.48 | 335872 |
| 2024-12-02 | 22.44 | $23.49 | 289600 |
| 2024-11-29 | 23.22 | $23.56 | 149200 |
| 2024-11-27 | 24.02 | $23.35 | 227623 |
| 2024-11-26 | 24.61 | $23.26 | 199600 |
| 2024-11-25 | 24.97 | $23.23 | 265500 |
| 2024-11-22 | 25.34 | $23.29 | 313427 |
| 2024-11-21 | 25.55 | $22.97 | 344846 |
| 2024-11-20 | 25.52 | $22.99 | 420600 |
| 2024-11-19 | 25.28 | $22.99 | 233112 |
| 2024-11-18 | 25.15 | $22.86 | 377441 |
| 2024-11-15 | 25.01 | $22.88 | 319015 |
| 2024-11-14 | 24.87 | $23.01 | 328201 |
| 2024-11-13 | 24.81 | $23.11 | 337669 |
| 2024-11-12 | 24.46 | $22.90 | 557541 |
| 2024-11-11 | 23.88 | $22.72 | 1.5M |
| 2024-11-08 | 22.97 | $22.91 | 1.1M |
| 2024-11-07 | 22.24 | $23.31 | 457949 |
| 2024-11-06 | 21.54 | $22.76 | 691755 |
| 2024-11-05 | 20.32 | $22.49 | 1.2M |
| 2024-11-04 | 18.38 | $22.33 | 2.2M |
| 2024-11-01 | 16.34 | $23.98 | 193190 |
| 2024-10-31 | 15.44 | $24.18 | 234258 |
| 2024-10-30 | 14.75 | $24.40 | 214361 |
| 2024-10-29 | 14.20 | $24.48 | 584900 |
| 2024-10-28 | 13.62 | $25.72 | 172513 |
| 2024-10-25 | 13.37 | $25.63 | 250000 |
| 2024-10-24 | 13.19 | $25.59 | 186000 |
| 2024-10-23 | 13.13 | $25.59 | 149240 |
| 2024-10-22 | 13.07 | $25.84 | 167947 |
| 2024-10-21 | 12.57 | $25.85 | 177022 |
| 2024-10-18 | 11.98 | $25.64 | 159877 |
| 2024-10-17 | 11.47 | $25.64 | 164903 |
| 2024-10-16 | 11.06 | $25.69 | 168523 |
| 2024-10-15 | 10.65 | $25.26 | 131300 |
| 2024-10-14 | 10.59 | $25.27 | 152874 |
| 2024-10-11 | 10.58 | $25.42 | 144116 |
| 2024-10-10 | 10.34 | $25.37 | 147400 |
| 2024-10-09 | 10.22 | $25.19 | 158309 |
| 2024-10-08 | 10.05 | $25.26 | 118428 |
| 2024-10-07 | 9.87 | $25.34 | 119000 |
| 2024-10-04 | 9.63 | $25.51 | 163332 |
| 2024-10-03 | 9.36 | $25.28 | 138500 |
| 2024-10-02 | 9.33 | $25.08 | 126600 |
| 2024-10-01 | 9.43 | $24.99 | 198122 |
| 2024-09-30 | 9.51 | $25.29 | 363432 |
| 2024-09-27 | 9.11 | $25.50 | 192800 |
| 2024-09-26 | 8.97 | $25.08 | 122744 |
| 2024-09-25 | 9.42 | $24.81 | 156166 |
| 2024-09-24 | 9.89 | $25.13 | 102000 |
| 2024-09-23 | 9.94 | $25.17 | 178537 |
| 2024-09-20 | 9.95 | $25.36 | 257927 |
| 2024-09-19 | 9.94 | $25.42 | 273729 |
| 2024-09-18 | 9.58 | $25.28 | 245537 |
| 2024-09-17 | 9.50 | $25.03 | 192618 |
| 2024-09-16 | 9.73 | $25.17 | 321030 |
| 2024-09-13 | 10.06 | $24.91 | 324997 |
| 2024-09-12 | 10.55 | $25.41 | 286339 |
| 2024-09-11 | 10.45 | $25.36 | 232844 |
| 2024-09-10 | 10.57 | $25.06 | 180500 |
| 2024-09-09 | 10.94 | $25.09 | 207400 |
| 2024-09-06 | 11.25 | $24.99 | 251346 |
| 2024-09-05 | 11.57 | $25.36 | 211069 |
| 2024-09-04 | 11.43 | $25.16 | 130100 |
| 2024-09-03 | 11.40 | $25.04 | 244161 |
| 2024-08-30 | 11.36 | $25.33 | 227400 |
| 2024-08-29 | 11.33 | $24.89 | 145074 |
| 2024-08-28 | 11.77 | $24.58 | 147600 |
| 2024-08-27 | 12.30 | $24.73 | 186587 |
| 2024-08-26 | 12.66 | $24.79 | 197400 |
| 2024-08-23 | 13.03 | $24.72 | 263421 |
| 2024-08-22 | 13.50 | $24.63 | 180900 |
| 2024-08-21 | 14.10 | $24.47 | 150000 |
| 2024-08-20 | 14.79 | $24.55 | 130407 |
| 2024-08-19 | 15.51 | $24.70 | 337624 |
| 2024-08-16 | 16.32 | $24.35 | 139488 |
| 2024-08-15 | 17.09 | $24.30 | 192300 |
| 2024-08-14 | 17.78 | $24.04 | 233900 |
| 2024-08-13 | 18.14 | $23.88 | 228300 |
| 2024-08-12 | 18.47 | $23.83 | 262500 |
| 2024-08-09 | 18.82 | $23.93 | 271339 |
| 2024-08-08 | 19.19 | $23.91 | 238465 |
| 2024-08-07 | 18.64 | $23.87 | 447600 |
| 2024-08-06 | 18.06 | $24.37 | 507600 |
| 2024-08-05 | 17.59 | $23.56 | 648800 |
| 2024-08-02 | 15.44 | $24.55 | 422715 |
| 2024-08-01 | 14.22 | $25.63 | 272211 |
| 2024-07-31 | 13.81 | $25.67 | 174423 |
| 2024-07-30 | 13.66 | $25.97 | 138128 |
| 2024-07-29 | 13.74 | $25.84 | 184500 |
| 2024-07-26 | 13.83 | $26.00 | 204611 |
| 2024-07-25 | 13.88 | $25.66 | 184213 |
| 2024-07-24 | 13.61 | $25.55 | 135839 |
| 2024-07-23 | 13.32 | $25.89 | 155700 |
| 2024-07-22 | 13.36 | $25.88 | 332900 |
| 2024-07-19 | 13.40 | $26.01 | 121074 |
| 2024-07-18 | 13.67 | $26.10 | 274226 |
| 2024-07-17 | 14.08 | $26.83 | 183100 |
| 2024-07-16 | 14.42 | $26.89 | 152826 |
| 2024-07-15 | 14.31 | $26.94 | 210568 |
| 2024-07-12 | 14.08 | $26.98 | 161432 |
| 2024-07-11 | 13.72 | $27.07 | 204329 |
| 2024-07-10 | 13.49 | $26.88 | 153521 |
| 2024-07-09 | 13.48 | $26.61 | 178510 |
| 2024-07-08 | 13.47 | $26.95 | 175462 |
| 2024-07-05 | 13.06 | $26.85 | 168600 |
| 2024-07-03 | 12.84 | $26.67 | 120900 |
| 2024-07-02 | 12.66 | $26.58 | 193590 |
| 2024-07-01 | 12.75 | $26.17 | 226900 |
| 2024-06-28 | 13.11 | $26.09 | 285121 |
| 2024-06-27 | 13.57 | $25.91 | 273000 |
| 2024-06-26 | 14.24 | $25.68 | 146803 |
| 2024-06-25 | 14.51 | $25.66 | 195115 |
| 2024-06-24 | 14.93 | $25.63 | 280700 |
| 2024-06-21 | 15.19 | $24.97 | 835900 |
| 2024-06-20 | 14.81 | $25.28 | 263816 |
| 2024-06-18 | 14.99 | $25.50 | 150128 |
| 2024-06-17 | 15.01 | $25.39 | 269900 |
| 2024-06-14 | 15.04 | $25.33 | 307100 |
| 2024-06-13 | 15.06 | $26.12 | 305847 |
| 2024-06-12 | 15.38 | $26.10 | 266300 |
| 2024-06-11 | 15.44 | $26.17 | 216429 |
| 2024-06-10 | 15.67 | $26.20 | 263134 |
| 2024-06-07 | 15.64 | $26.13 | 303650 |
| 2024-06-06 | 15.79 | $25.92 | 434500 |
| 2024-06-05 | 15.92 | $26.02 | 403855 |
| 2024-06-04 | 16.30 | $25.87 | 341907 |
| 2024-06-03 | 16.90 | $25.69 | 896353 |
| 2024-05-31 | 17.53 | $25.58 | 427500 |
| 2024-05-30 | 18.31 | $25.34 | 331280 |
| 2024-05-29 | 18.90 | $25.29 | 266600 |
| 2024-05-28 | 19.41 | $25.26 | 720039 |
| 2024-05-24 | 20.07 | $25.81 | 227210 |
| 2024-05-23 | 21.03 | $25.35 | 306833 |
| 2024-05-22 | 21.93 | $25.76 | 1.1M |
| 2024-05-21 | 22.84 | $26.42 | 323542 |
| 2024-05-20 | 22.75 | $26.50 | 436905 |
| 2024-05-17 | 22.77 | $26.20 | 244400 |
| 2024-05-16 | 23.16 | $25.99 | 418970 |
| 2024-05-15 | 23.41 | $26.39 | 640400 |
| 2024-05-14 | 23.13 | $27.20 | 256600 |
| 2024-05-13 | 21.91 | $26.73 | 217200 |
| 2024-05-10 | 20.87 | $26.71 | 234031 |
| 2024-05-09 | 19.77 | $26.83 | 278301 |
| 2024-05-08 | 18.72 | $26.48 | 203653 |
| 2024-05-07 | 17.86 | $26.57 | 189428 |
| 2024-05-06 | 16.95 | $26.53 | 254200 |
| 2024-05-03 | 16.23 | $26.17 | 199920 |
| 2024-05-02 | 15.82 | $25.79 | 262842 |
| 2024-05-01 | 15.44 | $26.18 | 213731 |
| 2024-04-30 | 14.49 | $25.82 | 150961 |
| 2024-04-29 | 13.82 | $25.96 | 176900 |
| 2024-04-26 | 13.02 | $25.89 | 137202 |
| 2024-04-25 | 12.24 | $25.79 | 121307 |
| 2024-04-24 | 11.62 | $25.80 | 142700 |
| 2024-04-23 | 10.83 | $25.69 | 164701 |
| 2024-04-22 | 10.07 | $25.41 | 219603 |
| 2024-04-19 | 9.71 | $25.06 | 174820 |
| 2024-04-18 | 9.68 | $24.78 | 132661 |
| 2024-04-17 | 9.89 | $24.79 | 144600 |
| 2024-04-16 | 10.25 | $24.42 | 248074 |
| 2024-04-15 | 10.39 | $24.39 | 203800 |
| 2024-04-12 | 10.93 | $24.51 | 242423 |
| 2024-04-11 | 11.49 | $25.03 | 142900 |
| 2024-04-10 | 11.44 | $24.90 | 186535 |
| 2024-04-09 | 11.40 | $25.16 | 241906 |
| 2024-04-08 | 11.16 | $24.96 | 175938 |
| 2024-04-05 | 11.14 | $24.87 | 114415 |
| 2024-04-04 | 11.27 | $24.62 | 199129 |
| 2024-04-03 | 11.24 | $24.90 | 153043 |
| 2024-04-02 | 11.32 | $24.66 | 191490 |
| 2024-04-01 | 11.65 | $24.70 | 254407 |
| 2024-03-28 | 11.79 | $24.96 | 378337 |
| 2024-03-27 | 11.71 | $24.70 | 212066 |
| 2024-03-26 | 11.96 | $24.45 | 198371 |
| 2024-03-25 | 12.43 | $24.18 | 187500 |
| 2024-03-22 | 13.05 | $24.07 | 137347 |
| 2024-03-21 | 13.57 | $24.23 | 244818 |
| 2024-03-20 | 14.12 | $24.02 | 244300 |
| 2024-03-19 | 14.20 | $23.82 | 297400 |
| 2024-03-18 | 14.06 | $23.68 | 344531 |
| 2024-03-15 | 14.32 | $23.92 | 718745 |
| 2024-03-14 | 14.65 | $23.71 | 438833 |
| 2024-03-13 | 15.00 | $24.96 | 419034 |
| 2024-03-12 | 14.62 | $24.82 | 380910 |
| 2024-03-11 | 14.53 | $24.59 | 539600 |
| 2024-03-08 | 14.72 | $24.40 | 305204 |
| 2024-03-07 | 14.83 | $24.44 | 321236 |
| 2024-03-06 | 15.06 | $24.21 | 1.1M |
| 2024-03-05 | 15.32 | $24.09 | 321500 |
| 2024-03-04 | 16.04 | $24.15 | 486800 |
| 2024-03-01 | 16.80 | $23.89 | 375175 |
| 2024-02-29 | 17.49 | $24.12 | 207714 |
| 2024-02-28 | 18.11 | $23.79 | 581714 |
| 2024-02-27 | 18.76 | $24.34 | 451964 |
| 2024-02-26 | 19.74 | $24.08 | 405124 |
| 2024-02-23 | 20.42 | $23.77 | 382955 |
| 2024-02-22 | 20.98 | $23.57 | 693417 |
| 2024-02-21 | 21.10 | $23.39 | 344778 |
| 2024-02-20 | 21.27 | $23.73 | 520807 |
| 2024-02-16 | 21.78 | $23.64 | 239631 |
| 2024-02-15 | 22.15 | $23.84 | 400852 |
| 2024-02-14 | 22.53 | $23.33 | 728800 |
| 2024-02-13 | 22.45 | $23.35 | 393989 |
| 2024-02-12 | 22.28 | $23.50 | 448097 |
| 2024-02-09 | 22.38 | $23.45 | 878301 |
| 2024-02-08 | 22.50 | $23.95 | 1.1M |
| 2024-02-07 | 22.76 | $24.14 | 323500 |
| 2024-02-06 | 23.41 | $24.06 | 381043 |
| 2024-02-05 | 24.16 | $24.45 | 574468 |
| 2024-02-02 | 24.95 | $24.49 | 253185 |
| 2024-02-01 | 26.09 | $24.31 | 553400 |
| 2024-01-31 | 27.27 | $24.56 | 1.1M |
| 2024-01-30 | 28.00 | $25.66 | 409670 |
| 2024-01-29 | 27.63 | $25.29 | 288812 |
| 2024-01-26 | 28.15 | $24.99 | 198107 |
| 2024-01-25 | 28.98 | $24.81 | 265283 |
| 2024-01-24 | 30.04 | $24.73 | 333432 |
| 2024-01-23 | 30.95 | $25.15 | 383500 |
| 2024-01-22 | 30.99 | $25.28 | 355549 |
| 2024-01-19 | 31.18 | $24.94 | 336098 |
| 2024-01-18 | 31.32 | $25.35 | 238600 |
| 2024-01-17 | 31.20 | $25.39 | 214400 |
| 2024-01-16 | 31.19 | $25.29 | 291544 |
| 2024-01-12 | 31.14 | $25.35 | 185425 |
| 2024-01-11 | 30.89 | $25.13 | 316183 |
| 2024-01-10 | 30.67 | $25.35 | 268173 |
| 2024-01-09 | 29.67 | $25.09 | 377021 |
| 2024-01-08 | 28.73 | $24.97 | 604216 |
| 2024-01-05 | 27.97 | $25.06 | 494620 |
| 2024-01-04 | 26.97 | $24.71 | 604000 |
| 2024-01-03 | 26.14 | $23.98 | 463724 |
| 2024-01-02 | 25.91 | $23.72 | 386452 |
| 2023-12-29 | 25.88 | $23.70 | 608169 |
| 2023-12-28 | 25.72 | $24.12 | 394657 |
| 2023-12-27 | 24.82 | $24.00 | 480800 |
| 2023-12-26 | 23.75 | $23.95 | 556517 |
| 2023-12-22 | 22.70 | $23.77 | 795163 |
| 2023-12-21 | 21.60 | $23.29 | 175038 |
| 2023-12-20 | 21.33 | $23.19 | 225814 |
| 2023-12-19 | 20.93 | $23.50 | 195878 |
| 2023-12-18 | 20.50 | $23.24 | 303823 |
| 2023-12-15 | 20.34 | $23.17 | 368100 |
| 2023-12-14 | 19.97 | $23.38 | 419300 |
| 2023-12-13 | 19.62 | $23.68 | 512400 |
| 2023-12-12 | 18.56 | $23.42 | 331693 |
| 2023-12-11 | 17.73 | $23.06 | 556633 |
| 2023-12-08 | 17.19 | $23.09 | 675893 |
| 2023-12-07 | 16.67 | $22.91 | 273900 |
| 2023-12-06 | 16.43 | $22.75 | 242100 |
| 2023-12-05 | 16.20 | $22.71 | 283500 |
| 2023-12-04 | 15.98 | $22.75 | 245140 |
| 2023-12-01 | 15.26 | $22.65 | 248894 |
| 2023-11-30 | 14.78 | $22.52 | 238132 |
| 2023-11-29 | 14.43 | $22.30 | 169700 |
| 2023-11-28 | 14.32 | $22.25 | 260333 |
| 2023-11-27 | 14.21 | $22.44 | 302500 |
| 2023-11-24 | 13.79 | $22.60 | 132200 |
| 2023-11-22 | 13.22 | $22.42 | 416000 |
| 2023-11-21 | 12.73 | $22.30 | 209800 |
| 2023-11-20 | 12.24 | $22.49 | 282600 |
| 2023-11-17 | 11.72 | $22.09 | 348921 |
| 2023-11-16 | 11.61 | $21.98 | 160588 |
| 2023-11-15 | 11.59 | $22.04 | 258218 |
| 2023-11-14 | 11.49 | $22.17 | 410513 |
| 2023-11-13 | 11.38 | $21.78 | 325400 |
| 2023-11-10 | 11.73 | $21.74 | 387694 |
| 2023-11-09 | 12.11 | $21.60 | 347624 |
| 2023-11-08 | 12.49 | $21.86 | 265095 |
| 2023-11-07 | 12.47 | $21.99 | 333700 |
| 2023-11-06 | 12.56 | $21.68 | 540545 |
| 2023-11-03 | 12.88 | $21.60 | 573133 |
| 2023-11-02 | 13.17 | $21.60 | 1.1M |
| 2023-11-01 | 13.61 | $21.38 | 1.6M |
| 2023-10-31 | 14.16 | $21.64 | 469900 |
| 2023-10-30 | 14.69 | $21.09 | 237203 |
| 2023-10-27 | 14.49 | $20.81 | 215477 |
| 2023-10-26 | 14.24 | $21.16 | 137526 |
| 2023-10-25 | 14.29 | $21.09 | 188143 |
| 2023-10-24 | 14.37 | $21.31 | 180331 |
| 2023-10-23 | 14.37 | $20.93 | 377903 |
| 2023-10-20 | 14.13 | $21.34 | 190948 |
| 2023-10-19 | 14.14 | $21.50 | 193518 |
| 2023-10-18 | 14.62 | $21.82 | 258027 |
| 2023-10-17 | 15.30 | $22.21 | 160364 |
| 2023-10-16 | 15.63 | $22.30 | 215697 |
| 2023-10-13 | 15.97 | $21.89 | 214471 |
| 2023-10-12 | 16.60 | $21.70 | 292143 |
| 2023-10-11 | 17.26 | $22.05 | 275744 |
| 2023-10-10 | 17.94 | $22.13 | 203500 |
| 2023-10-09 | 18.87 | $21.91 | 211900 |
| 2023-10-06 | 19.57 | $21.86 | 191872 |
| 2023-10-05 | 20.39 | $21.81 | 143377 |
| 2023-10-04 | 20.87 | $21.71 | 236940 |
| 2023-10-03 | 21.38 | $21.67 | 558708 |
| 2023-10-02 | 21.92 | $22.34 | 435935 |
| 2023-09-29 | 22.62 | $22.90 | 351637 |
| 2023-09-28 | 22.30 | $23.05 | 376063 |
| 2023-09-27 | 22.27 | $22.76 | 322100 |
| 2023-09-26 | 22.53 | $22.37 | 320716 |
| 2023-09-25 | 22.84 | $22.79 | 251148 |
| 2023-09-22 | 22.99 | $22.45 | 253658 |
| 2023-09-21 | 23.45 | $22.18 | 323096 |
| 2023-09-20 | 23.95 | $22.60 | 337076 |
| 2023-09-19 | 23.76 | $22.69 | 277875 |
| 2023-09-18 | 23.73 | $22.52 | 395700 |
| 2023-09-15 | 23.95 | $22.10 | 447934 |
| 2023-09-14 | 24.70 | $21.97 | 618648 |
| 2023-09-13 | 25.49 | $22.70 | 1.0M |
| 2023-09-12 | 24.96 | $22.40 | 770300 |
| 2023-09-11 | 24.80 | $22.34 | 289400 |
| 2023-09-08 | 24.75 | $22.08 | 195513 |
| 2023-09-07 | 25.08 | $21.97 | 208824 |
| 2023-09-06 | 25.61 | $21.87 | 172625 |
| 2023-09-05 | 26.17 | $22.15 | 195916 |
| 2023-09-01 | 26.24 | $22.17 | 235613 |
| 2023-08-31 | 26.32 | $22.06 | 252720 |
| 2023-08-30 | 26.49 | $22.13 | 240513 |
| 2023-08-29 | 26.72 | $22.02 | 293400 |
| 2023-08-28 | 27.21 | $22.04 | 241107 |
| 2023-08-25 | 27.73 | $21.81 | 229065 |
| 2023-08-24 | 28.52 | $21.72 | 190100 |
| 2023-08-23 | 29.36 | $21.59 | 248600 |
| 2023-08-22 | 30.62 | $21.35 | 284200 |
| 2023-08-21 | 31.95 | $21.82 | 155200 |
| 2023-08-18 | 32.67 | $21.88 | 310032 |
| 2023-08-17 | 33.49 | $21.51 | 279703 |
| 2023-08-16 | 34.29 | $21.88 | 239700 |
| 2023-08-15 | 34.41 | $21.89 | 241700 |
| 2023-08-14 | 34.39 | $22.27 | 245708 |
| 2023-08-11 | 34.01 | $22.02 | 249638 |
| 2023-08-10 | 33.64 | $22.33 | 365841 |
| 2023-08-09 | 32.93 | $22.48 | 415222 |
| 2023-08-08 | 31.82 | $22.51 | 505403 |
| 2023-08-07 | 30.93 | $21.67 | 313300 |
| 2023-08-04 | 30.55 | $21.59 | 260502 |
| 2023-08-03 | 30.33 | $21.42 | 185059 |
| 2023-08-02 | 30.44 | $21.34 | 318782 |
| 2023-08-01 | 30.63 | $21.18 | 405980 |
| 2023-07-31 | 31.11 | $20.79 | 263437 |
| 2023-07-28 | 31.79 | $21.03 | 226027 |
| 2023-07-27 | 32.11 | $21.10 | 178203 |
| 2023-07-26 | 32.07 | $21.24 | 190049 |
| 2023-07-25 | 31.76 | $21.14 | 261666 |
| 2023-07-24 | 31.53 | $21.18 | 397277 |
| 2023-07-21 | 31.32 | $20.97 | 465755 |
| 2023-07-20 | 31.28 | $20.90 | 538523 |
| 2023-07-19 | 31.20 | $20.96 | 1.9M |
| 2023-07-18 | 31.11 | $21.04 | 302400 |
| 2023-07-17 | 29.92 | $21.07 | 304900 |
| 2023-07-14 | 28.72 | $20.85 | 160751 |
| 2023-07-13 | 27.67 | $20.75 | 239475 |
| 2023-07-12 | 26.66 | $20.53 | 147854 |
| 2023-07-11 | 25.75 | $20.36 | 181036 |
| 2023-07-10 | 24.97 | $20.40 | 211748 |
| 2023-07-07 | 24.19 | $20.13 | 235321 |
| 2023-07-06 | 23.61 | $19.92 | 215598 |
| 2023-07-05 | 23.25 | $19.93 | 244266 |
| 2023-07-03 | 22.65 | $19.83 | 193200 |
| 2023-06-30 | 22.09 | $19.72 | 310127 |
| 2023-06-29 | 21.42 | $19.77 | 162731 |
| 2023-06-28 | 20.98 | $19.68 | 331464 |
| 2023-06-27 | 20.53 | $19.30 | 296143 |
| 2023-06-26 | 20.54 | $18.98 | 178200 |
| 2023-06-23 | 20.87 | $18.86 | 218931 |
| 2023-06-22 | 21.22 | $19.09 | 418343 |
| 2023-06-21 | 21.32 | $19.25 | 244393 |
| 2023-06-20 | 21.27 | $19.20 | 240556 |
| 2023-06-16 | 21.46 | $19.07 | 661800 |
| 2023-06-15 | 21.66 | $19.32 | 222638 |
| 2023-06-14 | 21.61 | $19.13 | 430600 |
| 2023-06-13 | 21.56 | $19.99 | 505700 |
| 2023-06-12 | 20.00 | $19.86 | 990904 |
| 2023-06-09 | 18.36 | $19.86 | 506852 |
| 2023-06-08 | 16.94 | $19.63 | 404100 |
| 2023-06-07 | 15.62 | $19.35 | 282000 |
| 2023-06-06 | 14.46 | $19.06 | 273839 |
| 2023-06-05 | 13.60 | $18.84 | 349812 |
| 2023-06-02 | 12.92 | $18.69 | 207222 |
| 2023-06-01 | 12.40 | $18.58 | 527119 |
| 2023-05-31 | 12.14 | $18.30 | 271200 |
| 2023-05-30 | 12.05 | $18.41 | 299821 |
| 2023-05-26 | 11.67 | $18.44 | 297800 |
| 2023-05-25 | 11.29 | $18.17 | 146510 |
| 2023-05-24 | 11.33 | $18.25 | 649729 |
| 2023-05-23 | 11.36 | $18.35 | 314791 |
| 2023-05-22 | 11.21 | $18.31 | 198500 |
| 2023-05-19 | 11.59 | $18.15 | 205501 |
| 2023-05-18 | 12.14 | $18.09 | 107657 |
| 2023-05-17 | 12.44 | $17.98 | 174600 |
| 2023-05-16 | 12.60 | $17.63 | 148508 |
| 2023-05-15 | 12.53 | $17.82 | 143535 |
| 2023-05-12 | 12.70 | $17.75 | 110500 |
| 2023-05-11 | 12.83 | $17.83 | 141809 |
| 2023-05-10 | 12.98 | $18.01 | 166200 |
| 2023-05-09 | 13.38 | $17.92 | 156100 |
| 2023-05-08 | 13.80 | $18.06 | 265675 |
| 2023-05-05 | 14.22 | $17.97 | 474802 |
| 2023-05-04 | 14.65 | $17.47 | 560112 |
| 2023-05-03 | 14.56 | $17.85 | 457181 |
| 2023-05-02 | 14.95 | $17.80 | 546255 |
| 2023-05-01 | 15.10 | $17.95 | 1.3M |
| 2023-04-28 | 15.48 | $18.13 | 376764 |
| 2023-04-27 | 16.22 | $18.21 | 421813 |
| 2023-04-26 | 17.01 | $17.36 | 380300 |
| 2023-04-25 | 17.06 | $17.63 | 280005 |
| 2023-04-24 | 17.49 | $17.95 | 1.6M |
| 2023-04-21 | 17.94 | $18.22 | 190675 |
| 2023-04-20 | 18.34 | $18.29 | 155938 |
| 2023-04-19 | 18.55 | $18.60 | 172517 |
| 2023-04-18 | 18.65 | $18.27 | 182500 |
| 2023-04-17 | 18.76 | $18.67 | 246423 |
| 2023-04-14 | 18.75 | $18.26 | 353900 |
| 2023-04-13 | 19.11 | $18.22 | 368368 |
| 2023-04-12 | 19.69 | $17.58 | 218885 |
| 2023-04-11 | 20.25 | $17.41 | 164400 |
| 2023-04-10 | 20.45 | $17.46 | 137600 |
| 2023-04-06 | 20.65 | $17.54 | 114329 |
| 2023-04-05 | 21.05 | $17.34 | 162503 |
| 2023-04-04 | 21.47 | $17.63 | 197512 |
| 2023-04-03 | 22.05 | $17.88 | 276400 |
| 2023-03-31 | 23.12 | $17.78 | 322412 |
| 2023-03-30 | 24.00 | $17.50 | 165918 |
| 2023-03-29 | 24.64 | $17.60 | 176824 |
| 2023-03-28 | 25.10 | $17.38 | 80642 |
| 2023-03-27 | 25.22 | $17.34 | 138800 |
| 2023-03-24 | 25.31 | $17.21 | 180400 |
| 2023-03-23 | 25.02 | $17.07 | 212600 |
| 2023-03-22 | 24.84 | $16.98 | 223964 |
| 2023-03-21 | 24.67 | $17.28 | 232400 |
| 2023-03-20 | 24.35 | $16.91 | 279732 |
| 2023-03-17 | 24.02 | $17.00 | 355118 |
| 2023-03-16 | 23.35 | $17.22 | 314725 |
| 2023-03-15 | 22.64 | $16.89 | 498522 |
| 2023-03-14 | 21.28 | $17.02 | 452900 |
| 2023-03-13 | 20.10 | $17.21 | 719408 |
| 2023-03-10 | 18.86 | $17.22 | 910400 |
| 2023-03-09 | 17.86 | $18.08 | 500700 |
| 2023-03-08 | 17.97 | $18.82 | 242822 |
| 2023-03-07 | 18.48 | $18.79 | 369500 |
| 2023-03-06 | 19.03 | $18.84 | 237400 |
| 2023-03-03 | 19.42 | $18.81 | 208749 |
| 2023-03-02 | 20.04 | $18.67 | 190953 |
| 2023-03-01 | 21.07 | $18.67 | 209657 |
| 2023-02-28 | 22.02 | $18.79 | 286212 |
| 2023-02-27 | 22.73 | $18.91 | 371500 |
| 2023-02-24 | 23.16 | $19.06 | 234171 |
| 2023-02-23 | 23.49 | $19.19 | 184154 |
| 2023-02-22 | 23.71 | $19.09 | 221400 |
| 2023-02-21 | 24.11 | $19.01 | 293149 |
| 2023-02-17 | 24.52 | $19.39 | 379000 |
| 2023-02-16 | 24.50 | $19.22 | 292400 |
| 2023-02-15 | 24.48 | $19.16 | 225526 |
| 2023-02-14 | 24.69 | $19.13 | 274900 |
| 2023-02-13 | 24.89 | $19.29 | 190200 |
| 2023-02-10 | 25.11 | $19.13 | 203706 |
| 2023-02-09 | 25.57 | $19.06 | 222460 |
| 2023-02-08 | 25.96 | $19.25 | 180199 |
| 2023-02-07 | 25.94 | $19.58 | 214307 |
| 2023-02-06 | 25.59 | $19.46 | 247426 |
| 2023-02-03 | 25.20 | $19.62 | 286162 |
| 2023-02-02 | 24.56 | $19.70 | 354639 |
| 2023-02-01 | 23.70 | $20.03 | 327600 |
| 2023-01-31 | 22.35 | $19.81 | 450500 |
| 2023-01-30 | 21.09 | $18.92 | 307348 |
| 2023-01-27 | 20.55 | $19.12 | 160916 |
| 2023-01-26 | 19.55 | $18.99 | 205039 |
| 2023-01-25 | 18.70 | $18.83 | 173300 |
| 2023-01-24 | 18.06 | $18.76 | 247614 |
| 2023-01-23 | 17.38 | $18.76 | 155068 |
| 2023-01-20 | 16.82 | $18.56 | 129000 |
| 2023-01-19 | 16.44 | $18.26 | 155300 |
| 2023-01-18 | 16.16 | $18.44 | 218719 |
| 2023-01-17 | 15.56 | $18.56 | 220613 |
| 2023-01-13 | 15.10 | $18.34 | 237009 |
| 2023-01-12 | 14.73 | $18.68 | 255442 |
| 2023-01-11 | 14.34 | $18.24 | 246500 |
| 2023-01-10 | 14.33 | $18.18 | 246574 |
| 2023-01-09 | 14.36 | $18.13 | 362561 |
| 2023-01-06 | 14.56 | $17.91 | 322973 |
| 2023-01-05 | 15.10 | $17.44 | 252516 |
| 2023-01-04 | 15.54 | $17.55 | 211887 |
| 2023-01-03 | 16.05 | $17.33 | 328864 |
| 2022-12-30 | 16.30 | $17.10 | 552123 |
| 2022-12-29 | 15.97 | $17.06 | 243214 |
| 2022-12-28 | 15.78 | $16.98 | 280542 |
| 2022-12-27 | 15.58 | $17.12 | 404434 |
| 2022-12-23 | 15.58 | $17.30 | 420329 |
| 2022-12-22 | 15.54 | $17.17 | 278177 |
| 2022-12-21 | 15.12 | $17.02 | 243800 |
| 2022-12-20 | 14.79 | $16.98 | 322900 |
| 2022-12-19 | 14.17 | $17.00 | 524616 |
| 2022-12-16 | 13.52 | $17.35 | 1.1M |
| 2022-12-15 | 13.16 | $17.38 | 360274 |
| 2022-12-14 | 13.01 | $17.56 | 439434 |
| 2022-12-13 | 13.07 | $18.45 | 495207 |
| 2022-12-12 | 13.34 | $18.30 | 553764 |
| 2022-12-09 | 13.94 | $18.27 | 476033 |
| 2022-12-08 | 14.64 | $17.84 | 293200 |
| 2022-12-07 | 14.82 | $17.80 | 333400 |
| 2022-12-06 | 15.01 | $17.85 | 374360 |
| 2022-12-05 | 15.28 | $18.06 | 1.3M |
| 2022-12-02 | 15.87 | $18.21 | 281220 |
| 2022-12-01 | 16.35 | $18.15 | 225419 |
| 2022-11-30 | 17.07 | $18.14 | 323213 |
| 2022-11-29 | 17.46 | $18.19 | 191228 |
| 2022-11-28 | 18.01 | $18.10 | 378900 |
| 2022-11-25 | 18.58 | $18.29 | 155700 |
| 2022-11-23 | 19.50 | $18.23 | 269600 |
| 2022-11-22 | 20.37 | $18.14 | 353246 |
| 2022-11-21 | 21.05 | $17.94 | 345406 |
| 2022-11-18 | 21.71 | $18.03 | 259900 |
| 2022-11-17 | 22.48 | $18.25 | 273600 |
| 2022-11-16 | 23.28 | $18.04 | 318042 |
| 2022-11-15 | 24.27 | $18.51 | 1.9M |
| 2022-11-14 | 25.30 | $19.09 | 131811 |
| 2022-11-11 | 25.40 | $19.31 | 86240 |
| 2022-11-10 | 25.22 | $19.20 | 168649 |
| 2022-11-09 | 25.04 | $19.08 | 134196 |
| 2022-11-08 | 24.96 | $19.39 | 234302 |
| 2022-11-07 | 24.53 | $19.60 | 150300 |
| 2022-11-04 | 23.87 | $19.30 | 201449 |
| 2022-11-03 | 23.42 | $18.85 | 198443 |
| 2022-11-02 | 23.29 | $19.08 | 171705 |
| 2022-11-01 | 22.81 | $19.30 | 235800 |
| 2022-10-31 | 22.31 | $18.85 | 162500 |
| 2022-10-28 | 22.40 | $18.65 | 112730 |
| 2022-10-27 | 22.71 | $18.36 | 185513 |
| 2022-10-26 | 23.13 | $18.03 | 125200 |
| 2022-10-25 | 24.02 | $17.90 | 282730 |
| 2022-10-24 | 25.07 | $17.61 | 215200 |
| 2022-10-21 | 26.04 | $17.47 | 198900 |
| 2022-10-20 | 26.75 | $17.21 | 155809 |
| 2022-10-19 | 27.46 | $17.26 | 245455 |
| 2022-10-18 | 28.00 | $17.17 | 186430 |
| 2022-10-17 | 28.56 | $17.09 | 169824 |
| 2022-10-14 | 28.73 | $16.80 | 206500 |
| 2022-10-13 | 28.91 | $17.05 | 161800 |
| 2022-10-12 | 28.90 | $16.75 | 171955 |
| 2022-10-11 | 28.62 | $16.74 | 141900 |
| 2022-10-10 | 28.22 | $16.80 | 141068 |
| 2022-10-07 | 28.04 | $16.73 | 176885 |
| 2022-10-06 | 27.60 | $16.93 | 102125 |
| 2022-10-05 | 27.32 | $17.22 | 145872 |
| 2022-10-04 | 27.13 | $17.57 | 348300 |
| 2022-10-03 | 27.08 | $17.04 | 281714 |
| 2022-09-30 | 26.38 | $16.94 | 189500 |
| 2022-09-29 | 25.93 | $16.79 | 266900 |
| 2022-09-28 | 25.46 | $17.67 | 209597 |
| 2022-09-27 | 25.20 | $17.21 | 906700 |
| 2022-09-26 | 24.58 | $17.03 | 295810 |
| 2022-09-23 | 23.93 | $17.52 | 320128 |
| 2022-09-22 | 23.44 | $17.74 | 222439 |
| 2022-09-21 | 23.25 | $18.54 | 217744 |
| 2022-09-20 | 23.46 | $17.93 | 193041 |
| 2022-09-19 | 22.62 | $18.23 | 289083 |
| 2022-09-16 | 21.76 | $17.91 | 485520 |
| 2022-09-15 | 20.61 | $18.28 | 143400 |
| 2022-09-14 | 19.84 | $18.21 | 314824 |
| 2022-09-13 | 19.04 | $18.95 | 300996 |
| 2022-09-12 | 18.92 | $19.38 | 294900 |
| 2022-09-09 | 19.14 | $19.13 | 162451 |
| 2022-09-08 | 18.88 | $18.92 | 98000 |
| 2022-09-07 | 18.30 | $18.90 | 128341 |
| 2022-09-06 | 17.47 | $18.80 | 155417 |
| 2022-09-02 | 16.70 | $19.05 | 256672 |
| 2022-09-01 | 15.94 | $18.84 | 198700 |
| 2022-08-31 | 15.13 | $19.50 | 123900 |
| 2022-08-30 | 15.06 | $19.71 | 152442 |
| 2022-08-29 | 15.24 | $20.07 | 127403 |
| 2022-08-26 | 15.95 | $20.36 | 125345 |
| 2022-08-25 | 16.42 | $20.58 | 121700 |
| 2022-08-24 | 17.21 | $20.52 | 77318 |
| 2022-08-23 | 18.08 | $20.41 | 107100 |
| 2022-08-22 | 18.89 | $20.28 | 154613 |
| 2022-08-19 | 19.74 | $20.61 | 136775 |
| 2022-08-18 | 20.34 | $20.83 | 202338 |
| 2022-08-17 | 20.97 | $20.38 | 133831 |
| 2022-08-16 | 21.64 | $20.99 | 115800 |
| 2022-08-15 | 21.39 | $20.95 | 156568 |
| 2022-08-12 | 21.05 | $20.93 | 89200 |
| 2022-08-11 | 20.93 | $20.67 | 130903 |
| 2022-08-10 | 20.99 | $20.66 | 113000 |
| 2022-08-09 | 21.15 | $20.44 | 108730 |
| 2022-08-08 | 21.68 | $20.39 | 269731 |
| 2022-08-05 | 22.21 | $20.25 | 149400 |
| 2022-08-04 | 23.16 | $19.90 | 147200 |
| 2022-08-03 | 24.16 | $20.13 | 270926 |
| 2022-08-02 | 25.21 | $20.10 | 285809 |
| 2022-08-01 | 26.24 | $20.22 | 120500 |
| 2022-07-29 | 26.87 | $19.98 | 140031 |
| 2022-07-28 | 27.81 | $19.83 | 129238 |
| 2022-07-27 | 29.16 | $19.57 | 88219 |
| 2022-07-26 | 30.38 | $19.50 | 55116 |
| 2022-07-25 | 31.76 | $19.50 | 110400 |
| 2022-07-22 | 33.06 | $19.56 | 114048 |
| 2022-07-21 | 34.48 | $19.54 | 73514 |
| 2022-07-20 | 35.74 | $19.52 | 101400 |
| 2022-07-19 | 37.11 | $19.27 | 77621 |
| 2022-07-18 | 38.13 | $19.01 | 113400 |
| 2022-07-15 | 38.96 | $18.64 | 68448 |
| 2022-07-14 | 39.01 | $18.46 | 86400 |
| 2022-07-13 | 39.12 | $18.66 | 95729 |
| 2022-07-12 | 39.32 | $18.68 | 99300 |
| 2022-07-11 | 39.58 | $18.60 | 90050 |
| 2022-07-08 | 39.91 | $18.93 | 86156 |
| 2022-07-07 | 40.29 | $18.73 | 238852 |
| 2022-07-06 | 40.54 | $18.57 | 197902 |
| 2022-07-05 | 40.82 | $18.88 | 177795 |
| 2022-07-01 | 40.98 | $18.78 | 369000 |
| 2022-06-30 | 41.08 | $18.42 | 403841 |
| 2022-06-29 | 41.07 | $18.54 | 162051 |
| 2022-06-28 | 41.09 | $18.76 | 181105 |
| 2022-06-27 | 41.25 | $18.83 | 136858 |
| 2022-06-24 | 41.08 | $18.76 | 153836 |
| 2022-06-23 | 40.79 | $18.49 | 178700 |
| 2022-06-22 | 40.15 | $18.32 | 155133 |
| 2022-06-21 | 39.46 | $18.64 | 321100 |
| 2022-06-17 | 38.76 | $18.12 | 789600 |
| 2022-06-16 | 37.32 | $17.99 | 442119 |
| 2022-06-15 | 35.67 | $18.71 | 386100 |
| 2022-06-14 | 34.11 | $18.76 | 516040 |
| 2022-06-13 | 32.49 | $19.85 | 411342 |
| 2022-06-10 | 31.15 | $21.25 | 304683 |
| 2022-06-09 | 30.29 | $21.62 | 216589 |
| 2022-06-08 | 29.79 | $21.84 | 290009 |
| 2022-06-07 | 29.31 | $21.87 | 203531 |
| 2022-06-06 | 28.93 | $22.15 | 157324 |
| 2022-06-03 | 28.70 | $22.19 | 216820 |
| 2022-06-02 | 28.36 | $22.18 | 410600 |
| 2022-06-01 | 28.06 | $22.28 | 479063 |
| 2022-05-31 | 27.74 | $22.35 | 233607 |
| 2022-05-27 | 27.62 | $22.75 | 322800 |
| 2022-05-26 | 27.70 | $22.56 | 130154 |
| 2022-05-25 | 27.78 | $22.56 | 172100 |
| 2022-05-24 | 27.87 | $22.25 | 140725 |
| 2022-05-23 | 27.13 | $21.85 | 108436 |
| 2022-05-20 | 26.01 | $21.56 | 237530 |
| 2022-05-19 | 24.83 | $22.17 | 111200 |
| 2022-05-18 | 24.07 | $22.74 | 139432 |
| 2022-05-17 | 23.61 | $23.30 | 69132 |
| 2022-05-16 | 23.47 | $23.09 | 70529 |
| 2022-05-13 | 23.20 | $22.67 | 160994 |
| 2022-05-12 | 22.06 | $21.88 | 294417 |
| 2022-05-11 | 20.82 | $22.88 | 133753 |
| 2022-05-10 | 20.37 | $22.98 | 187600 |
| 2022-05-09 | 19.92 | $23.00 | 119207 |
| 2022-05-06 | 19.42 | $23.52 | 91361 |
| 2022-05-05 | 19.26 | $23.32 | 89300 |
| 2022-05-04 | 19.08 | $23.73 | 80270 |
| 2022-05-03 | 19.23 | $23.29 | 184700 |
| 2022-05-02 | 18.94 | $22.54 | 359835 |
| 2022-04-29 | 18.61 | $23.21 | 150929 |
| 2022-04-28 | 19.29 | $23.70 | 151686 |
| 2022-04-27 | 20.05 | $23.23 | 118000 |
| 2022-04-26 | 20.19 | $23.09 | 126300 |
| 2022-04-25 | 20.33 | $23.83 | 144900 |
| 2022-04-22 | 20.72 | $23.58 | 86033 |
| 2022-04-21 | 21.50 | $23.96 | 71315 |
| 2022-04-20 | 22.42 | $24.06 | 124721 |
| 2022-04-19 | 23.54 | $23.90 | 101168 |
| 2022-04-18 | 24.32 | $23.67 | 156300 |
| 2022-04-14 | 24.87 | $23.31 | 65943 |
| 2022-04-13 | 24.77 | $23.24 | 57909 |
| 2022-04-12 | 24.43 | $23.06 | 81478 |
| 2022-04-11 | 23.92 | $23.16 | 91211 |
| 2022-04-08 | 23.40 | $23.30 | 73000 |
| 2022-04-07 | 22.98 | $23.29 | 116100 |
| 2022-04-06 | 22.53 | $23.27 | 124426 |
| 2022-04-05 | 22.30 | $23.57 | 103142 |
| 2022-04-04 | 22.38 | $23.71 | 122400 |
| 2022-04-01 | 22.51 | $24.07 | 154941 |
| 2022-03-31 | 22.79 | $23.73 | 157800 |
| 2022-03-30 | 23.08 | $23.56 | 122300 |
| 2022-03-29 | 23.10 | $23.85 | 155800 |
| 2022-03-28 | 23.43 | $23.79 | 182000 |
| 2022-03-25 | 23.52 | $23.57 | 192327 |
| 2022-03-24 | 23.26 | $23.08 | 190635 |
| 2022-03-23 | 22.63 | $23.31 | 136503 |
| 2022-03-22 | 22.16 | $23.71 | 108300 |
| 2022-03-21 | 22.05 | $23.70 | 173628 |
| 2022-03-18 | 21.93 | $23.56 | 375533 |
| 2022-03-17 | 21.58 | $23.58 | 117519 |
| 2022-03-16 | 21.02 | $23.29 | 152522 |
| 2022-03-15 | 20.08 | $23.51 | 155100 |
| 2022-03-14 | 19.31 | $23.47 | 415564 |
| 2022-03-11 | 18.49 | $23.59 | 160226 |
| 2022-03-10 | 17.85 | $23.82 | 107200 |
| 2022-03-09 | 17.38 | $23.98 | 96689 |
| 2022-03-08 | 17.02 | $23.78 | 114338 |
| 2022-03-07 | 16.30 | $23.82 | 146800 |
| 2022-03-04 | 15.65 | $24.41 | 91246 |
| 2022-03-03 | 15.30 | $24.45 | 90717 |
| 2022-03-02 | 15.14 | $24.49 | 209640 |
| 2022-03-01 | 15.06 | $24.47 | 73723 |
| 2022-02-28 | 14.76 | $24.50 | 115709 |
| 2022-02-25 | 14.43 | $24.48 | 114100 |
| 2022-02-24 | 14.08 | $24.45 | 188100 |
| 2022-02-23 | 13.41 | $24.33 | 71800 |
| 2022-02-22 | 13.10 | $24.42 | 144538 |
| 2022-02-18 | 12.77 | $24.85 | 81750 |
| 2022-02-17 | 13.01 | $24.92 | 95735 |
| 2022-02-16 | 13.32 | $25.00 | 105846 |
| 2022-02-15 | 13.65 | $25.00 | 58135 |
| 2022-02-14 | 14.04 | $24.88 | 111400 |
| 2022-02-11 | 14.45 | $25.24 | 91520 |
| 2022-02-10 | 15.18 | $25.52 | 91841 |
| 2022-02-09 | 15.75 | $25.55 | 74400 |
| 2022-02-08 | 16.28 | $25.68 | 70147 |
| 2022-02-07 | 16.79 | $25.91 | 110145 |
| 2022-02-04 | 17.08 | $25.89 | 86904 |
| 2022-02-03 | 17.38 | $26.12 | 88900 |
| 2022-02-02 | 17.45 | $26.35 | 159121 |
| 2022-02-01 | 17.54 | $26.22 | 248100 |
| 2022-01-31 | 17.62 | $24.90 | 82500 |
| 2022-01-28 | 18.11 | $24.36 | 54522 |
| 2022-01-27 | 18.07 | $24.07 | 65700 |
| 2022-01-26 | 18.18 | $24.24 | 123709 |
| 2022-01-25 | 18.29 | $24.29 | 105236 |
| 2022-01-24 | 18.14 | $23.66 | 308724 |
| 2022-01-21 | 17.16 | $23.68 | 191436 |
| 2022-01-20 | 16.65 | $24.32 | 104700 |
| 2022-01-19 | 16.70 | $24.66 | 126018 |
| 2022-01-18 | 17.03 | $25.14 | 134200 |
| 2022-01-14 | 17.26 | $24.70 | 139603 |
| 2022-01-13 | 17.50 | $25.06 | 54800 |
| 2022-01-12 | 18.04 | $25.25 | 64442 |
| 2022-01-11 | 18.64 | $25.07 | 79000 |
| 2022-01-10 | 19.00 | $24.75 | 125000 |
| 2022-01-07 | 19.25 | $24.94 | 99611 |
| 2022-01-06 | 19.58 | $24.81 | 104516 |
| 2022-01-05 | 19.73 | $24.67 | 106517 |
| 2022-01-04 | 19.93 | $25.26 | 115333 |
| 2022-01-03 | 20.52 | $25.47 | 104129 |
| 2021-12-31 | 21.25 | $25.28 | 167247 |
| 2021-12-30 | 21.39 | $24.81 | 116738 |
| 2021-12-29 | 21.15 | $24.90 | 196500 |
| 2021-12-28 | 20.96 | $25.03 | 188150 |
| 2021-12-27 | 20.92 | $25.09 | 263400 |
| 2021-12-23 | 20.63 | $25.31 | 121913 |
| 2021-12-22 | 20.36 | $25.00 | 124300 |
| 2021-12-21 | 19.70 | $24.58 | 96229 |
| 2021-12-20 | 18.97 | $24.23 | 229846 |
| 2021-12-17 | 17.49 | $24.77 | 213003 |
| 2021-12-16 | 16.21 | $24.90 | 154900 |
| 2021-12-15 | 15.12 | $25.29 | 103004 |
| 2021-12-14 | 14.09 | $25.02 | 242898 |
| 2021-12-13 | 13.00 | $26.56 | 195415 |
| 2021-12-10 | 12.95 | $26.88 | 123763 |
| 2021-12-09 | 12.91 | $26.85 | 151054 |
| 2021-12-08 | 12.94 | $26.95 | 105531 |
| 2021-12-07 | 13.15 | $27.04 | 99816 |
| 2021-12-06 | 13.50 | $26.89 | 203081 |
| 2021-12-03 | 13.49 | $26.82 | 223900 |
| 2021-12-02 | 13.61 | $26.75 | 133501 |
| 2021-12-01 | 13.24 | $26.55 | 195952 |
| 2021-11-30 | 13.03 | $27.03 | 114427 |
| 2021-11-29 | 13.12 | $27.38 | 88400 |
| 2021-11-26 | 13.63 | $27.18 | 101700 |
| 2021-11-24 | 13.33 | $27.42 | 38142 |
| 2021-11-23 | 13.75 | $27.60 | 46506 |
| 2021-11-22 | 14.17 | $27.34 | 102229 |
| 2021-11-19 | 14.61 | $27.54 | 56239 |
| 2021-11-18 | 15.33 | $27.81 | 143707 |
| 2021-11-17 | 16.10 | $27.77 | 74425 |
| 2021-11-16 | 16.66 | $28.09 | 114143 |
| 2021-11-15 | 17.17 | $27.72 | 121446 |
| 2021-11-12 | 17.88 | $27.38 | 51514 |
| 2021-11-11 | 18.70 | $27.45 | 53600 |
| 2021-11-10 | 19.43 | $27.12 | 77216 |
| 2021-11-09 | 20.14 | $27.15 | 111500 |
| 2021-11-08 | 20.74 | $27.20 | 96100 |
| 2021-11-05 | 21.83 | $27.49 | 146900 |
| 2021-11-04 | 22.98 | $26.87 | 116700 |
| 2021-11-03 | 24.07 | $27.03 | 241015 |
| 2021-11-02 | 25.14 | $25.95 | 309182 |
| 2021-11-01 | 25.89 | $25.78 | 859024 |
| 2021-10-29 | 26.67 | $28.23 | 92816 |
| 2021-10-28 | 26.37 | $28.02 | 53400 |
| 2021-10-27 | 26.27 | $27.83 | 64598 |
| 2021-10-26 | 26.15 | $27.91 | 87626 |
| 2021-10-25 | 25.68 | $28.34 | 84900 |
| 2021-10-22 | 25.17 | $27.80 | 53900 |
| 2021-10-21 | 24.94 | $27.88 | 114343 |
| 2021-10-20 | 24.29 | $28.01 | 145996 |
| 2021-10-19 | 23.82 | $27.61 | 60800 |
| 2021-10-18 | 23.51 | $27.45 | 103326 |
| 2021-10-15 | 23.19 | $27.43 | 89500 |
| 2021-10-14 | 22.97 | $27.26 | 82634 |
| 2021-10-13 | 22.84 | $27.32 | 75484 |
| 2021-10-12 | 22.73 | $27.00 | 97947 |
| 2021-10-11 | 22.68 | $26.86 | 157360 |
| 2021-10-08 | 22.81 | $26.30 | 57369 |
| 2021-10-07 | 23.52 | $26.01 | 84213 |
| 2021-10-06 | 24.26 | $26.16 | 95100 |
| 2021-10-05 | 25.25 | $26.21 | 64504 |
| 2021-10-04 | 25.92 | $26.18 | 107326 |
| 2021-10-01 | 26.76 | $25.81 | 104045 |
| 2021-09-30 | 27.81 | $25.18 | 146100 |
| 2021-09-29 | 29.27 | $25.48 | 118200 |
| 2021-09-28 | 30.64 | $25.42 | 108400 |
| 2021-09-27 | 32.09 | $25.68 | 137841 |
| 2021-09-24 | 33.41 | $25.63 | 112000 |
| 2021-09-23 | 34.77 | $25.97 | 90130 |
| 2021-09-22 | 35.96 | $25.83 | 118500 |
| 2021-09-21 | 37.28 | $25.71 | 115739 |
| 2021-09-20 | 38.69 | $25.58 | 242038 |
| 2021-09-17 | 40.18 | $25.97 | 266700 |
| 2021-09-16 | 41.40 | $26.13 | 136400 |
| 2021-09-15 | 42.44 | $26.34 | 127927 |
| 2021-09-14 | 43.59 | $26.20 | 166050 |
| 2021-09-13 | 44.81 | $27.28 | 301049 |
| 2021-09-10 | 45.32 | $27.44 | 171004 |
| 2021-09-09 | 45.49 | $27.69 | 240271 |
| 2021-09-08 | 45.57 | $27.51 | 316200 |
| 2021-09-07 | 45.67 | $27.40 | 220691 |
| 2021-09-03 | 45.50 | $27.62 | 201046 |
| 2021-09-02 | 45.22 | $27.09 | 119994 |
| 2021-09-01 | 45.21 | $27.09 | 142300 |
| 2021-08-31 | 45.22 | $26.20 | 67185 |
| 2021-08-30 | 45.52 | $26.34 | 82700 |
| 2021-08-27 | 45.67 | $26.40 | 70207 |
| 2021-08-26 | 45.82 | $26.28 | 90337 |
| 2021-08-25 | 45.99 | $26.61 | 71109 |
| 2021-08-24 | 45.97 | $26.49 | 123500 |
| 2021-08-23 | 45.94 | $25.96 | 145100 |
| 2021-08-20 | 46.04 | $25.94 | 58241 |
| 2021-08-19 | 46.29 | $25.31 | 128158 |
| 2021-08-18 | 46.56 | $25.99 | 58600 |
| 2021-08-17 | 46.36 | $26.14 | 117400 |
| 2021-08-16 | 46.15 | $26.40 | 88400 |
| 2021-08-13 | 45.71 | $26.57 | 90650 |
| 2021-08-12 | 45.00 | $26.65 | 110267 |
| 2021-08-11 | 44.27 | $26.35 | 133943 |
| 2021-08-10 | 43.51 | $26.49 | 188946 |
| 2021-08-09 | 42.66 | $26.51 | 241900 |
| 2021-08-06 | 41.77 | $26.34 | 78584 |
| 2021-08-05 | 40.91 | $26.26 | 128847 |
| 2021-08-04 | 40.03 | $25.72 | 143838 |
| 2021-08-03 | 39.11 | $26.59 | 278011 |
| 2021-08-02 | 38.14 | $24.94 | 78900 |
| 2021-07-30 | 37.35 | $24.87 | 82500 |
| 2021-07-29 | 36.52 | $25.15 | 57115 |
| 2021-07-28 | 35.42 | $25.18 | 31300 |
| 2021-07-27 | 34.27 | $25.18 | 74027 |
| 2021-07-26 | 33.05 | $25.39 | 56600 |
| 2021-07-23 | 31.69 | $25.23 | 72600 |
| 2021-07-22 | 30.26 | $25.15 | 61200 |
| 2021-07-21 | 28.78 | $25.48 | 89204 |
| 2021-07-20 | 27.11 | $25.42 | 130718 |
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